8917 ファースト住建(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,019 | 1,019 | 1,006 | 1,016 | 25,300 | 1,016 |
| 2022-12-29 | 994 | 1,009 | 994 | 1,007 | 32,200 | 1,007 |
| 2022-12-28 | 996 | 998 | 990 | 994 | 37,100 | 994 |
| 2022-12-27 | 997 | 1,002 | 994 | 997 | 26,900 | 997 |
| 2022-12-26 | 994 | 999 | 992 | 992 | 38,800 | 992 |
| 2022-12-23 | 995 | 1,002 | 995 | 1,000 | 27,200 | 1,000 |
| 2022-12-22 | 997 | 1,000 | 994 | 995 | 21,300 | 995 |
| 2022-12-21 | 995 | 1,003 | 993 | 995 | 33,700 | 995 |
| 2022-12-20 | 1,011 | 1,023 | 996 | 1,000 | 45,500 | 1,000 |
| 2022-12-19 | 1,013 | 1,022 | 1,009 | 1,013 | 31,800 | 1,013 |
| 2022-12-16 | 1,008 | 1,018 | 1,003 | 1,015 | 55,400 | 1,015 |
| 2022-12-15 | 998 | 1,011 | 997 | 1,002 | 49,600 | 1,002 |
| 2022-12-14 | 1,000 | 1,002 | 998 | 1,002 | 16,200 | 1,002 |
| 2022-12-13 | 1,000 | 1,002 | 997 | 997 | 20,900 | 997 |
| 2022-12-12 | 995 | 1,000 | 994 | 997 | 25,300 | 997 |
| 2022-12-09 | 1,000 | 1,005 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2022-12-08 | 995 | 1,001 | 992 | 1,000 | 22,600 | 1,000 |
| 2022-12-07 | 993 | 999 | 990 | 994 | 22,100 | 994 |
| 2022-12-06 | 993 | 996 | 990 | 992 | 39,700 | 992 |
| 2022-12-05 | 995 | 997 | 991 | 992 | 43,300 | 992 |
| 2022-12-02 | 1,001 | 1,005 | 995 | 1,002 | 39,800 | 1,002 |
| 2022-12-01 | 1,016 | 1,016 | 1,001 | 1,001 | 33,300 | 1,001 |
| 2022-11-30 | 1,027 | 1,027 | 1,012 | 1,012 | 27,000 | 1,012 |
| 2022-11-29 | 1,031 | 1,036 | 1,027 | 1,028 | 22,800 | 1,028 |
| 2022-11-28 | 1,041 | 1,041 | 1,033 | 1,035 | 26,100 | 1,035 |
| 2022-11-25 | 1,037 | 1,042 | 1,034 | 1,041 | 22,400 | 1,041 |
| 2022-11-24 | 1,029 | 1,037 | 1,026 | 1,037 | 39,500 | 1,037 |
| 2022-11-22 | 1,017 | 1,028 | 1,017 | 1,020 | 32,400 | 1,020 |
| 2022-11-21 | 1,019 | 1,020 | 1,014 | 1,017 | 21,800 | 1,017 |
| 2022-11-18 | 1,019 | 1,023 | 1,016 | 1,018 | 19,400 | 1,018 |
| 2022-11-17 | 1,003 | 1,021 | 1,003 | 1,020 | 24,400 | 1,020 |
| 2022-11-16 | 1,005 | 1,007 | 1,001 | 1,003 | 15,800 | 1,003 |
| 2022-11-15 | 998 | 1,009 | 997 | 1,009 | 20,100 | 1,009 |
| 2022-11-14 | 1,009 | 1,009 | 998 | 998 | 23,300 | 998 |
| 2022-11-11 | 1,014 | 1,017 | 1,007 | 1,011 | 31,200 | 1,011 |
| 2022-11-10 | 999 | 1,010 | 996 | 1,010 | 50,800 | 1,010 |
| 2022-11-09 | 999 | 1,006 | 997 | 999 | 40,900 | 999 |
| 2022-11-08 | 1,003 | 1,008 | 997 | 999 | 32,400 | 999 |
| 2022-11-07 | 996 | 1,007 | 992 | 1,003 | 43,900 | 1,003 |
| 2022-11-04 | 1,015 | 1,015 | 991 | 998 | 73,100 | 998 |
| 2022-11-02 | 1,019 | 1,033 | 1,010 | 1,015 | 88,200 | 1,015 |
| 2022-11-01 | 1,039 | 1,039 | 1,019 | 1,020 | 72,500 | 1,020 |
| 2022-10-31 | 1,071 | 1,071 | 1,037 | 1,042 | 86,400 | 1,042 |
| 2022-10-28 | 1,080 | 1,090 | 1,057 | 1,061 | 252,400 | 1,061 |
| 2022-10-27 | 1,090 | 1,100 | 1,089 | 1,100 | 229,400 | 1,100 |
| 2022-10-26 | 1,091 | 1,097 | 1,089 | 1,094 | 69,800 | 1,094 |
| 2022-10-25 | 1,086 | 1,092 | 1,086 | 1,087 | 48,900 | 1,087 |
| 2022-10-24 | 1,095 | 1,096 | 1,086 | 1,086 | 55,700 | 1,086 |
| 2022-10-21 | 1,096 | 1,108 | 1,095 | 1,095 | 37,800 | 1,095 |
| 2022-10-20 | 1,089 | 1,100 | 1,088 | 1,099 | 36,500 | 1,099 |
| 2022-10-19 | 1,099 | 1,104 | 1,093 | 1,098 | 41,600 | 1,098 |
| 2022-10-18 | 1,094 | 1,099 | 1,090 | 1,094 | 45,500 | 1,094 |
| 2022-10-17 | 1,078 | 1,088 | 1,078 | 1,084 | 50,300 | 1,084 |
| 2022-10-14 | 1,089 | 1,091 | 1,082 | 1,082 | 66,200 | 1,082 |
| 2022-10-13 | 1,082 | 1,083 | 1,075 | 1,076 | 52,400 | 1,076 |
| 2022-10-12 | 1,093 | 1,093 | 1,082 | 1,085 | 35,700 | 1,085 |
| 2022-10-11 | 1,101 | 1,101 | 1,085 | 1,086 | 70,800 | 1,086 |
| 2022-10-07 | 1,105 | 1,110 | 1,103 | 1,110 | 72,500 | 1,110 |
| 2022-10-06 | 1,101 | 1,115 | 1,101 | 1,110 | 32,800 | 1,110 |
| 2022-10-05 | 1,113 | 1,115 | 1,101 | 1,104 | 39,200 | 1,104 |
| 2022-10-04 | 1,086 | 1,107 | 1,086 | 1,101 | 39,600 | 1,101 |
| 2022-10-03 | 1,081 | 1,087 | 1,074 | 1,084 | 59,700 | 1,084 |
| 2022-09-30 | 1,102 | 1,109 | 1,097 | 1,099 | 63,000 | 1,099 |
| 2022-09-29 | 1,103 | 1,115 | 1,097 | 1,112 | 58,200 | 1,112 |
| 2022-09-28 | 1,099 | 1,104 | 1,080 | 1,103 | 37,500 | 1,103 |
| 2022-09-27 | 1,090 | 1,100 | 1,083 | 1,097 | 27,200 | 1,097 |
| 2022-09-26 | 1,090 | 1,091 | 1,080 | 1,080 | 36,500 | 1,080 |
| 2022-09-22 | 1,094 | 1,099 | 1,092 | 1,095 | 15,500 | 1,095 |
| 2022-09-21 | 1,108 | 1,110 | 1,095 | 1,098 | 14,800 | 1,098 |
| 2022-09-20 | 1,108 | 1,110 | 1,100 | 1,103 | 13,000 | 1,103 |
| 2022-09-16 | 1,101 | 1,101 | 1,092 | 1,098 | 13,000 | 1,098 |
| 2022-09-15 | 1,090 | 1,103 | 1,089 | 1,101 | 19,500 | 1,101 |
| 2022-09-14 | 1,091 | 1,093 | 1,083 | 1,089 | 23,500 | 1,089 |
| 2022-09-13 | 1,098 | 1,111 | 1,096 | 1,098 | 12,900 | 1,098 |
| 2022-09-12 | 1,093 | 1,098 | 1,086 | 1,098 | 20,000 | 1,098 |
| 2022-09-09 | 1,090 | 1,099 | 1,090 | 1,090 | 32,900 | 1,090 |
| 2022-09-08 | 1,078 | 1,103 | 1,078 | 1,099 | 30,300 | 1,099 |
| 2022-09-07 | 1,082 | 1,087 | 1,067 | 1,067 | 36,300 | 1,067 |
| 2022-09-06 | 1,092 | 1,095 | 1,078 | 1,078 | 30,500 | 1,078 |
| 2022-09-05 | 1,115 | 1,116 | 1,091 | 1,092 | 37,700 | 1,092 |
| 2022-09-02 | 1,130 | 1,135 | 1,112 | 1,119 | 29,500 | 1,119 |
| 2022-09-01 | 1,133 | 1,138 | 1,130 | 1,130 | 14,900 | 1,130 |
| 2022-08-31 | 1,140 | 1,140 | 1,129 | 1,129 | 16,100 | 1,129 |
| 2022-08-30 | 1,136 | 1,142 | 1,135 | 1,140 | 17,300 | 1,140 |
| 2022-08-29 | 1,138 | 1,144 | 1,134 | 1,134 | 16,600 | 1,134 |
| 2022-08-26 | 1,151 | 1,154 | 1,145 | 1,147 | 14,600 | 1,147 |
| 2022-08-25 | 1,144 | 1,151 | 1,143 | 1,151 | 7,400 | 1,151 |
| 2022-08-24 | 1,139 | 1,144 | 1,133 | 1,144 | 20,000 | 1,144 |
| 2022-08-23 | 1,142 | 1,143 | 1,136 | 1,139 | 12,500 | 1,139 |
| 2022-08-22 | 1,138 | 1,155 | 1,135 | 1,148 | 17,000 | 1,148 |
| 2022-08-19 | 1,134 | 1,139 | 1,131 | 1,138 | 17,400 | 1,138 |
| 2022-08-18 | 1,136 | 1,141 | 1,132 | 1,134 | 17,000 | 1,134 |
| 2022-08-17 | 1,143 | 1,153 | 1,143 | 1,146 | 17,500 | 1,146 |
| 2022-08-16 | 1,142 | 1,151 | 1,133 | 1,145 | 18,200 | 1,145 |
| 2022-08-15 | 1,159 | 1,161 | 1,140 | 1,142 | 32,100 | 1,142 |
| 2022-08-12 | 1,145 | 1,163 | 1,140 | 1,159 | 36,600 | 1,159 |
| 2022-08-10 | 1,133 | 1,145 | 1,131 | 1,145 | 12,600 | 1,145 |
| 2022-08-09 | 1,140 | 1,144 | 1,133 | 1,135 | 15,100 | 1,135 |
| 2022-08-08 | 1,138 | 1,139 | 1,130 | 1,139 | 11,400 | 1,139 |
| 2022-08-05 | 1,127 | 1,138 | 1,127 | 1,138 | 8,500 | 1,138 |
| 2022-08-04 | 1,133 | 1,133 | 1,124 | 1,130 | 6,600 | 1,130 |
| 2022-08-03 | 1,141 | 1,141 | 1,123 | 1,128 | 20,300 | 1,128 |
| 2022-08-02 | 1,141 | 1,141 | 1,132 | 1,141 | 14,900 | 1,141 |
| 2022-08-01 | 1,139 | 1,141 | 1,128 | 1,141 | 13,800 | 1,141 |
| 2022-07-29 | 1,135 | 1,137 | 1,128 | 1,131 | 9,000 | 1,131 |
| 2022-07-28 | 1,132 | 1,135 | 1,120 | 1,135 | 16,300 | 1,135 |
| 2022-07-27 | 1,131 | 1,136 | 1,130 | 1,130 | 9,400 | 1,130 |
| 2022-07-26 | 1,127 | 1,135 | 1,123 | 1,135 | 10,200 | 1,135 |
| 2022-07-25 | 1,118 | 1,125 | 1,118 | 1,122 | 11,300 | 1,122 |
| 2022-07-22 | 1,113 | 1,127 | 1,113 | 1,121 | 16,400 | 1,121 |
| 2022-07-21 | 1,112 | 1,121 | 1,106 | 1,116 | 8,300 | 1,116 |
| 2022-07-20 | 1,120 | 1,123 | 1,107 | 1,112 | 25,300 | 1,112 |
| 2022-07-19 | 1,119 | 1,121 | 1,114 | 1,117 | 14,900 | 1,117 |
| 2022-07-15 | 1,111 | 1,114 | 1,101 | 1,110 | 12,600 | 1,110 |
| 2022-07-14 | 1,098 | 1,114 | 1,098 | 1,110 | 13,700 | 1,110 |
| 2022-07-13 | 1,102 | 1,107 | 1,098 | 1,105 | 10,500 | 1,105 |
| 2022-07-12 | 1,118 | 1,118 | 1,099 | 1,105 | 21,300 | 1,105 |
| 2022-07-11 | 1,105 | 1,120 | 1,105 | 1,118 | 28,800 | 1,118 |
| 2022-07-08 | 1,113 | 1,118 | 1,100 | 1,100 | 25,700 | 1,100 |
| 2022-07-07 | 1,106 | 1,113 | 1,097 | 1,110 | 16,500 | 1,110 |
| 2022-07-06 | 1,101 | 1,105 | 1,095 | 1,105 | 16,300 | 1,105 |
| 2022-07-05 | 1,102 | 1,104 | 1,095 | 1,101 | 21,500 | 1,101 |
| 2022-07-04 | 1,092 | 1,102 | 1,088 | 1,102 | 14,800 | 1,102 |
| 2022-07-01 | 1,091 | 1,097 | 1,074 | 1,084 | 23,600 | 1,084 |
| 2022-06-30 | 1,108 | 1,110 | 1,093 | 1,093 | 30,000 | 1,093 |
| 2022-06-29 | 1,091 | 1,111 | 1,091 | 1,110 | 30,000 | 1,110 |
| 2022-06-28 | 1,091 | 1,107 | 1,091 | 1,105 | 18,200 | 1,105 |
| 2022-06-27 | 1,097 | 1,097 | 1,087 | 1,090 | 12,100 | 1,090 |
| 2022-06-24 | 1,080 | 1,096 | 1,076 | 1,093 | 26,600 | 1,093 |
| 2022-06-23 | 1,070 | 1,078 | 1,066 | 1,078 | 14,300 | 1,078 |
| 2022-06-22 | 1,070 | 1,077 | 1,063 | 1,063 | 11,800 | 1,063 |
| 2022-06-21 | 1,063 | 1,076 | 1,063 | 1,069 | 17,400 | 1,069 |
| 2022-06-20 | 1,084 | 1,084 | 1,058 | 1,061 | 20,400 | 1,061 |
| 2022-06-17 | 1,081 | 1,084 | 1,074 | 1,078 | 25,200 | 1,078 |
| 2022-06-16 | 1,085 | 1,099 | 1,085 | 1,091 | 15,700 | 1,091 |
| 2022-06-15 | 1,100 | 1,113 | 1,080 | 1,080 | 21,800 | 1,080 |
| 2022-06-14 | 1,105 | 1,110 | 1,101 | 1,109 | 14,800 | 1,109 |
| 2022-06-13 | 1,111 | 1,111 | 1,103 | 1,107 | 14,300 | 1,107 |
| 2022-06-10 | 1,123 | 1,123 | 1,111 | 1,111 | 24,000 | 1,111 |
| 2022-06-09 | 1,126 | 1,136 | 1,121 | 1,126 | 26,900 | 1,126 |
| 2022-06-08 | 1,132 | 1,132 | 1,115 | 1,122 | 29,800 | 1,122 |
| 2022-06-07 | 1,120 | 1,137 | 1,116 | 1,132 | 29,600 | 1,132 |
| 2022-06-06 | 1,100 | 1,123 | 1,091 | 1,118 | 35,900 | 1,118 |
| 2022-06-03 | 1,111 | 1,124 | 1,107 | 1,110 | 25,200 | 1,110 |
| 2022-06-02 | 1,125 | 1,128 | 1,117 | 1,128 | 14,600 | 1,128 |
| 2022-06-01 | 1,111 | 1,126 | 1,111 | 1,126 | 18,300 | 1,126 |
| 2022-05-31 | 1,124 | 1,125 | 1,118 | 1,119 | 24,400 | 1,119 |
| 2022-05-30 | 1,116 | 1,124 | 1,111 | 1,124 | 39,900 | 1,124 |
| 2022-05-27 | 1,109 | 1,114 | 1,103 | 1,111 | 14,100 | 1,111 |
| 2022-05-26 | 1,100 | 1,112 | 1,099 | 1,105 | 16,200 | 1,105 |
| 2022-05-25 | 1,095 | 1,102 | 1,085 | 1,093 | 10,100 | 1,093 |
| 2022-05-24 | 1,112 | 1,113 | 1,093 | 1,095 | 9,600 | 1,095 |
| 2022-05-23 | 1,102 | 1,118 | 1,101 | 1,118 | 24,500 | 1,118 |
| 2022-05-20 | 1,074 | 1,099 | 1,074 | 1,099 | 13,700 | 1,099 |
| 2022-05-19 | 1,072 | 1,095 | 1,067 | 1,088 | 20,000 | 1,088 |
| 2022-05-18 | 1,076 | 1,083 | 1,070 | 1,082 | 18,900 | 1,082 |
| 2022-05-17 | 1,083 | 1,088 | 1,072 | 1,079 | 20,400 | 1,079 |
| 2022-05-16 | 1,100 | 1,100 | 1,080 | 1,082 | 11,200 | 1,082 |
| 2022-05-13 | 1,095 | 1,102 | 1,080 | 1,101 | 20,300 | 1,101 |
| 2022-05-12 | 1,089 | 1,098 | 1,080 | 1,084 | 14,100 | 1,084 |
| 2022-05-11 | 1,109 | 1,109 | 1,093 | 1,101 | 21,300 | 1,101 |
| 2022-05-10 | 1,109 | 1,109 | 1,081 | 1,104 | 27,100 | 1,104 |
| 2022-05-09 | 1,106 | 1,115 | 1,102 | 1,104 | 22,200 | 1,104 |
| 2022-05-06 | 1,105 | 1,117 | 1,099 | 1,115 | 42,900 | 1,115 |
| 2022-05-02 | 1,115 | 1,115 | 1,082 | 1,095 | 58,200 | 1,095 |
| 2022-04-28 | 1,101 | 1,115 | 1,099 | 1,115 | 66,900 | 1,115 |
| 2022-04-27 | 1,096 | 1,101 | 1,056 | 1,101 | 222,600 | 1,101 |
| 2022-04-26 | 1,110 | 1,116 | 1,091 | 1,098 | 214,900 | 1,098 |
| 2022-04-25 | 1,120 | 1,131 | 1,115 | 1,115 | 110,800 | 1,115 |
| 2022-04-22 | 1,135 | 1,135 | 1,127 | 1,131 | 144,400 | 1,131 |
| 2022-04-21 | 1,153 | 1,153 | 1,136 | 1,142 | 61,500 | 1,142 |
| 2022-04-20 | 1,151 | 1,168 | 1,145 | 1,152 | 36,000 | 1,152 |
| 2022-04-19 | 1,150 | 1,157 | 1,142 | 1,150 | 33,700 | 1,150 |
| 2022-04-18 | 1,145 | 1,145 | 1,133 | 1,143 | 41,400 | 1,143 |
| 2022-04-15 | 1,146 | 1,148 | 1,135 | 1,148 | 78,700 | 1,148 |
| 2022-04-14 | 1,127 | 1,215 | 1,125 | 1,157 | 85,000 | 1,157 |
| 2022-04-13 | 1,133 | 1,140 | 1,112 | 1,121 | 64,500 | 1,121 |
| 2022-04-12 | 1,146 | 1,152 | 1,128 | 1,128 | 45,800 | 1,128 |
| 2022-04-11 | 1,173 | 1,178 | 1,139 | 1,152 | 67,400 | 1,152 |
| 2022-04-08 | 1,190 | 1,195 | 1,160 | 1,162 | 74,100 | 1,162 |
| 2022-04-07 | 1,186 | 1,207 | 1,180 | 1,189 | 54,600 | 1,189 |
| 2022-04-06 | 1,220 | 1,220 | 1,209 | 1,209 | 35,400 | 1,209 |
| 2022-04-05 | 1,232 | 1,234 | 1,219 | 1,220 | 35,700 | 1,220 |
| 2022-04-04 | 1,242 | 1,252 | 1,219 | 1,230 | 47,900 | 1,230 |
| 2022-04-01 | 1,225 | 1,235 | 1,213 | 1,235 | 45,600 | 1,235 |
| 2022-03-31 | 1,240 | 1,247 | 1,227 | 1,237 | 30,600 | 1,237 |
| 2022-03-30 | 1,229 | 1,246 | 1,225 | 1,246 | 43,700 | 1,246 |
| 2022-03-29 | 1,217 | 1,223 | 1,202 | 1,223 | 24,900 | 1,223 |
| 2022-03-28 | 1,190 | 1,217 | 1,190 | 1,217 | 19,700 | 1,217 |
| 2022-03-25 | 1,185 | 1,194 | 1,175 | 1,189 | 18,400 | 1,189 |
| 2022-03-24 | 1,175 | 1,181 | 1,166 | 1,179 | 20,300 | 1,179 |
| 2022-03-23 | 1,167 | 1,177 | 1,157 | 1,175 | 23,700 | 1,175 |
| 2022-03-22 | 1,181 | 1,181 | 1,128 | 1,158 | 29,200 | 1,158 |
| 2022-03-18 | 1,140 | 1,174 | 1,132 | 1,167 | 26,900 | 1,167 |
| 2022-03-17 | 1,126 | 1,152 | 1,124 | 1,152 | 19,700 | 1,152 |
| 2022-03-16 | 1,141 | 1,141 | 1,117 | 1,121 | 18,400 | 1,121 |
| 2022-03-15 | 1,089 | 1,136 | 1,089 | 1,133 | 17,300 | 1,133 |
| 2022-03-14 | 1,080 | 1,085 | 1,075 | 1,080 | 12,100 | 1,080 |
| 2022-03-11 | 1,084 | 1,105 | 1,077 | 1,078 | 21,800 | 1,078 |
| 2022-03-10 | 1,085 | 1,112 | 1,085 | 1,108 | 23,500 | 1,108 |
| 2022-03-09 | 1,100 | 1,106 | 1,054 | 1,055 | 23,500 | 1,055 |
| 2022-03-08 | 1,145 | 1,148 | 1,091 | 1,099 | 20,900 | 1,099 |
| 2022-03-07 | 1,200 | 1,200 | 1,144 | 1,159 | 21,300 | 1,159 |
| 2022-03-04 | 1,200 | 1,212 | 1,191 | 1,206 | 18,800 | 1,206 |
| 2022-03-03 | 1,202 | 1,214 | 1,202 | 1,212 | 14,200 | 1,212 |
| 2022-03-02 | 1,209 | 1,209 | 1,190 | 1,194 | 12,500 | 1,194 |
| 2022-03-01 | 1,210 | 1,220 | 1,202 | 1,209 | 20,100 | 1,209 |
| 2022-02-28 | 1,190 | 1,208 | 1,181 | 1,207 | 19,600 | 1,207 |
| 2022-02-25 | 1,171 | 1,186 | 1,167 | 1,180 | 11,900 | 1,180 |
| 2022-02-24 | 1,171 | 1,182 | 1,162 | 1,182 | 13,900 | 1,182 |
| 2022-02-22 | 1,191 | 1,191 | 1,177 | 1,180 | 9,700 | 1,180 |
| 2022-02-21 | 1,185 | 1,197 | 1,179 | 1,197 | 11,700 | 1,197 |
| 2022-02-18 | 1,179 | 1,188 | 1,173 | 1,188 | 13,800 | 1,188 |
| 2022-02-17 | 1,168 | 1,180 | 1,165 | 1,180 | 11,500 | 1,180 |
| 2022-02-16 | 1,148 | 1,168 | 1,148 | 1,164 | 7,700 | 1,164 |
| 2022-02-15 | 1,160 | 1,161 | 1,137 | 1,142 | 25,800 | 1,142 |
| 2022-02-14 | 1,157 | 1,159 | 1,141 | 1,157 | 23,200 | 1,157 |
| 2022-02-10 | 1,154 | 1,157 | 1,148 | 1,157 | 13,600 | 1,157 |
| 2022-02-09 | 1,164 | 1,164 | 1,140 | 1,154 | 26,700 | 1,154 |
| 2022-02-08 | 1,171 | 1,174 | 1,152 | 1,154 | 22,600 | 1,154 |
| 2022-02-07 | 1,174 | 1,182 | 1,170 | 1,170 | 16,000 | 1,170 |
| 2022-02-04 | 1,174 | 1,186 | 1,167 | 1,182 | 9,000 | 1,182 |
| 2022-02-03 | 1,181 | 1,186 | 1,173 | 1,173 | 10,500 | 1,173 |
| 2022-02-02 | 1,184 | 1,190 | 1,177 | 1,181 | 9,200 | 1,181 |
| 2022-02-01 | 1,177 | 1,184 | 1,173 | 1,173 | 5,600 | 1,173 |
| 2022-01-31 | 1,145 | 1,177 | 1,145 | 1,177 | 16,100 | 1,177 |
| 2022-01-28 | 1,166 | 1,166 | 1,128 | 1,144 | 35,500 | 1,144 |
| 2022-01-27 | 1,171 | 1,180 | 1,135 | 1,143 | 16,700 | 1,143 |
| 2022-01-26 | 1,172 | 1,178 | 1,157 | 1,163 | 10,400 | 1,163 |
| 2022-01-25 | 1,190 | 1,190 | 1,171 | 1,172 | 10,900 | 1,172 |
| 2022-01-24 | 1,146 | 1,197 | 1,145 | 1,197 | 20,400 | 1,197 |
| 2022-01-21 | 1,138 | 1,153 | 1,135 | 1,151 | 11,000 | 1,151 |
| 2022-01-20 | 1,175 | 1,175 | 1,138 | 1,138 | 23,400 | 1,138 |
| 2022-01-19 | 1,197 | 1,203 | 1,166 | 1,166 | 14,200 | 1,166 |
| 2022-01-18 | 1,225 | 1,225 | 1,198 | 1,203 | 10,600 | 1,203 |
| 2022-01-17 | 1,208 | 1,209 | 1,199 | 1,205 | 4,400 | 1,205 |
| 2022-01-14 | 1,218 | 1,218 | 1,200 | 1,202 | 8,700 | 1,202 |
| 2022-01-13 | 1,215 | 1,223 | 1,214 | 1,218 | 10,500 | 1,218 |
| 2022-01-12 | 1,200 | 1,220 | 1,200 | 1,217 | 8,600 | 1,217 |
| 2022-01-11 | 1,201 | 1,210 | 1,195 | 1,200 | 10,300 | 1,200 |
| 2022-01-07 | 1,203 | 1,210 | 1,198 | 1,201 | 11,300 | 1,201 |
| 2022-01-06 | 1,231 | 1,231 | 1,203 | 1,203 | 10,800 | 1,203 |
| 2022-01-05 | 1,222 | 1,231 | 1,216 | 1,231 | 9,900 | 1,231 |
| 2022-01-04 | 1,209 | 1,222 | 1,208 | 1,222 | 7,800 | 1,222 |
分割・併合履歴 ： [2004-04-26]1株→2株
