8935 (株)FJネクストホールディングス 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 | 958 | 969 | 958 | 962 | 30,800 | 962 |
| 2022-12-29 | 951 | 959 | 949 | 958 | 47,200 | 958 |
| 2022-12-28 | 958 | 963 | 951 | 955 | 56,200 | 955 |
| 2022-12-27 | 957 | 960 | 949 | 957 | 54,500 | 957 |
| 2022-12-26 | 952 | 957 | 951 | 953 | 44,700 | 953 |
| 2022-12-23 | 940 | 948 | 940 | 947 | 55,200 | 947 |
| 2022-12-22 | 941 | 946 | 935 | 945 | 69,100 | 945 |
| 2022-12-21 | 938 | 947 | 936 | 940 | 103,600 | 940 |
| 2022-12-20 | 964 | 970 | 938 | 948 | 148,900 | 948 |
| 2022-12-19 | 960 | 969 | 958 | 965 | 56,800 | 965 |
| 2022-12-16 | 972 | 973 | 961 | 965 | 54,300 | 965 |
| 2022-12-15 | 970 | 976 | 967 | 974 | 41,100 | 974 |
| 2022-12-14 | 974 | 974 | 968 | 972 | 35,600 | 972 |
| 2022-12-13 | 965 | 977 | 962 | 972 | 111,000 | 972 |
| 2022-12-12 | 957 | 963 | 955 | 962 | 53,800 | 962 |
| 2022-12-09 | 952 | 962 | 952 | 959 | 92,000 | 959 |
| 2022-12-08 | 949 | 952 | 943 | 952 | 75,000 | 952 |
| 2022-12-07 | 937 | 950 | 937 | 950 | 124,200 | 950 |
| 2022-12-06 | 942 | 945 | 939 | 943 | 86,200 | 943 |
| 2022-12-05 | 948 | 948 | 939 | 945 | 98,200 | 945 |
| 2022-12-02 | 955 | 955 | 939 | 950 | 248,700 | 950 |
| 2022-12-01 | 962 | 963 | 956 | 957 | 110,500 | 957 |
| 2022-11-30 | 962 | 967 | 962 | 966 | 61,500 | 966 |
| 2022-11-29 | 960 | 968 | 959 | 967 | 99,700 | 967 |
| 2022-11-28 | 978 | 978 | 962 | 969 | 103,300 | 969 |
| 2022-11-25 | 969 | 975 | 967 | 975 | 67,200 | 975 |
| 2022-11-24 | 967 | 971 | 965 | 969 | 66,800 | 969 |
| 2022-11-22 | 959 | 963 | 955 | 962 | 111,900 | 962 |
| 2022-11-21 | 958 | 971 | 958 | 959 | 89,200 | 959 |
| 2022-11-18 | 958 | 961 | 951 | 955 | 116,800 | 955 |
| 2022-11-17 | 953 | 962 | 953 | 958 | 54,000 | 958 |
| 2022-11-16 | 960 | 960 | 951 | 954 | 102,600 | 954 |
| 2022-11-15 | 955 | 963 | 953 | 957 | 68,900 | 957 |
| 2022-11-14 | 975 | 975 | 955 | 959 | 128,500 | 959 |
| 2022-11-11 | 999 | 999 | 976 | 980 | 82,900 | 980 |
| 2022-11-10 | 981 | 988 | 975 | 982 | 50,100 | 982 |
| 2022-11-09 | 988 | 988 | 976 | 978 | 64,700 | 978 |
| 2022-11-08 | 989 | 993 | 981 | 986 | 64,500 | 986 |
| 2022-11-07 | 975 | 992 | 966 | 984 | 112,800 | 984 |
| 2022-11-04 | 990 | 996 | 983 | 984 | 99,900 | 984 |
| 2022-11-02 | 999 | 1,001 | 991 | 993 | 108,300 | 993 |
| 2022-11-01 | 992 | 1,002 | 990 | 999 | 35,200 | 999 |
| 2022-10-31 | 993 | 998 | 991 | 993 | 37,300 | 993 |
| 2022-10-28 | 990 | 998 | 988 | 992 | 154,600 | 992 |
| 2022-10-27 | 994 | 996 | 991 | 993 | 53,300 | 993 |
| 2022-10-26 | 1,005 | 1,005 | 997 | 999 | 34,800 | 999 |
| 2022-10-25 | 994 | 999 | 990 | 995 | 40,300 | 995 |
| 2022-10-24 | 999 | 999 | 991 | 994 | 65,700 | 994 |
| 2022-10-21 | 1,008 | 1,011 | 1,001 | 1,002 | 29,100 | 1,002 |
| 2022-10-20 | 1,020 | 1,020 | 1,012 | 1,016 | 15,800 | 1,016 |
| 2022-10-19 | 1,014 | 1,023 | 1,010 | 1,021 | 22,000 | 1,021 |
| 2022-10-18 | 1,018 | 1,024 | 1,011 | 1,020 | 33,900 | 1,020 |
| 2022-10-17 | 1,002 | 1,014 | 998 | 1,009 | 43,000 | 1,009 |
| 2022-10-14 | 1,004 | 1,010 | 995 | 1,006 | 51,100 | 1,006 |
| 2022-10-13 | 993 | 998 | 988 | 995 | 61,200 | 995 |
| 2022-10-12 | 990 | 1,006 | 990 | 1,000 | 49,300 | 1,000 |
| 2022-10-11 | 1,009 | 1,024 | 992 | 997 | 95,600 | 997 |
| 2022-10-07 | 1,012 | 1,032 | 1,012 | 1,029 | 37,200 | 1,029 |
| 2022-10-06 | 1,017 | 1,032 | 1,017 | 1,022 | 25,800 | 1,022 |
| 2022-10-05 | 1,029 | 1,032 | 1,015 | 1,017 | 36,400 | 1,017 |
| 2022-10-04 | 1,017 | 1,033 | 1,014 | 1,029 | 48,400 | 1,029 |
| 2022-10-03 | 1,003 | 1,008 | 997 | 1,008 | 38,500 | 1,008 |
| 2022-09-30 | 1,008 | 1,021 | 1,007 | 1,008 | 30,400 | 1,008 |
| 2022-09-29 | 1,021 | 1,021 | 1,013 | 1,017 | 44,800 | 1,017 |
| 2022-09-28 | 1,037 | 1,037 | 1,008 | 1,024 | 79,700 | 1,024 |
| 2022-09-27 | 1,036 | 1,046 | 1,030 | 1,042 | 76,100 | 1,042 |
| 2022-09-26 | 1,038 | 1,038 | 1,027 | 1,029 | 49,900 | 1,029 |
| 2022-09-22 | 1,040 | 1,043 | 1,033 | 1,039 | 29,500 | 1,039 |
| 2022-09-21 | 1,036 | 1,048 | 1,036 | 1,040 | 31,800 | 1,040 |
| 2022-09-20 | 1,047 | 1,052 | 1,040 | 1,052 | 37,200 | 1,052 |
| 2022-09-16 | 1,030 | 1,037 | 1,030 | 1,036 | 30,300 | 1,036 |
| 2022-09-15 | 1,021 | 1,038 | 1,017 | 1,035 | 47,200 | 1,035 |
| 2022-09-14 | 1,025 | 1,025 | 1,013 | 1,016 | 60,400 | 1,016 |
| 2022-09-13 | 1,036 | 1,039 | 1,028 | 1,030 | 23,400 | 1,030 |
| 2022-09-12 | 1,028 | 1,038 | 1,022 | 1,038 | 31,200 | 1,038 |
| 2022-09-09 | 1,020 | 1,028 | 1,020 | 1,025 | 54,300 | 1,025 |
| 2022-09-08 | 1,013 | 1,028 | 1,006 | 1,025 | 66,600 | 1,025 |
| 2022-09-07 | 1,012 | 1,014 | 1,000 | 1,001 | 53,900 | 1,001 |
| 2022-09-06 | 1,012 | 1,015 | 1,007 | 1,012 | 57,400 | 1,012 |
| 2022-09-05 | 1,032 | 1,032 | 1,011 | 1,015 | 65,200 | 1,015 |
| 2022-09-02 | 1,033 | 1,033 | 1,022 | 1,033 | 74,400 | 1,033 |
| 2022-09-01 | 1,030 | 1,033 | 1,025 | 1,028 | 53,900 | 1,028 |
| 2022-08-31 | 1,035 | 1,044 | 1,030 | 1,031 | 49,300 | 1,031 |
| 2022-08-30 | 1,045 | 1,048 | 1,041 | 1,048 | 44,400 | 1,048 |
| 2022-08-29 | 1,038 | 1,041 | 1,031 | 1,035 | 63,700 | 1,035 |
| 2022-08-26 | 1,050 | 1,050 | 1,041 | 1,045 | 30,900 | 1,045 |
| 2022-08-25 | 1,052 | 1,056 | 1,048 | 1,050 | 28,500 | 1,050 |
| 2022-08-24 | 1,047 | 1,054 | 1,041 | 1,051 | 40,100 | 1,051 |
| 2022-08-23 | 1,056 | 1,056 | 1,045 | 1,047 | 52,100 | 1,047 |
| 2022-08-22 | 1,056 | 1,065 | 1,055 | 1,058 | 29,700 | 1,058 |
| 2022-08-19 | 1,066 | 1,066 | 1,058 | 1,061 | 24,500 | 1,061 |
| 2022-08-18 | 1,056 | 1,062 | 1,054 | 1,061 | 25,600 | 1,061 |
| 2022-08-17 | 1,074 | 1,074 | 1,061 | 1,063 | 37,000 | 1,063 |
| 2022-08-16 | 1,066 | 1,068 | 1,060 | 1,066 | 38,700 | 1,066 |
| 2022-08-15 | 1,068 | 1,068 | 1,059 | 1,060 | 27,700 | 1,060 |
| 2022-08-12 | 1,062 | 1,069 | 1,056 | 1,062 | 54,600 | 1,062 |
| 2022-08-10 | 1,058 | 1,060 | 1,048 | 1,056 | 67,400 | 1,056 |
| 2022-08-09 | 1,074 | 1,074 | 1,055 | 1,058 | 38,500 | 1,058 |
| 2022-08-08 | 1,083 | 1,086 | 1,066 | 1,069 | 45,500 | 1,069 |
| 2022-08-05 | 1,073 | 1,092 | 1,070 | 1,084 | 45,200 | 1,084 |
| 2022-08-04 | 1,059 | 1,075 | 1,046 | 1,072 | 67,300 | 1,072 |
| 2022-08-03 | 1,078 | 1,083 | 1,072 | 1,076 | 61,800 | 1,076 |
| 2022-08-02 | 1,085 | 1,088 | 1,077 | 1,087 | 48,700 | 1,087 |
| 2022-08-01 | 1,093 | 1,097 | 1,076 | 1,089 | 46,300 | 1,089 |
| 2022-07-29 | 1,090 | 1,092 | 1,082 | 1,085 | 42,000 | 1,085 |
| 2022-07-28 | 1,084 | 1,090 | 1,067 | 1,090 | 78,500 | 1,090 |
| 2022-07-27 | 1,081 | 1,087 | 1,078 | 1,081 | 40,700 | 1,081 |
| 2022-07-26 | 1,082 | 1,085 | 1,080 | 1,084 | 38,600 | 1,084 |
| 2022-07-25 | 1,069 | 1,083 | 1,069 | 1,082 | 37,100 | 1,082 |
| 2022-07-22 | 1,079 | 1,084 | 1,075 | 1,079 | 39,100 | 1,079 |
| 2022-07-21 | 1,068 | 1,082 | 1,061 | 1,079 | 36,500 | 1,079 |
| 2022-07-20 | 1,089 | 1,089 | 1,077 | 1,082 | 39,800 | 1,082 |
| 2022-07-19 | 1,080 | 1,082 | 1,077 | 1,077 | 24,500 | 1,077 |
| 2022-07-15 | 1,077 | 1,080 | 1,066 | 1,072 | 30,200 | 1,072 |
| 2022-07-14 | 1,077 | 1,079 | 1,071 | 1,077 | 41,400 | 1,077 |
| 2022-07-13 | 1,062 | 1,077 | 1,059 | 1,077 | 57,800 | 1,077 |
| 2022-07-12 | 1,071 | 1,071 | 1,053 | 1,059 | 52,000 | 1,059 |
| 2022-07-11 | 1,064 | 1,078 | 1,064 | 1,075 | 56,900 | 1,075 |
| 2022-07-08 | 1,061 | 1,074 | 1,059 | 1,063 | 84,500 | 1,063 |
| 2022-07-07 | 1,068 | 1,068 | 1,049 | 1,056 | 45,100 | 1,056 |
| 2022-07-06 | 1,057 | 1,057 | 1,045 | 1,055 | 44,700 | 1,055 |
| 2022-07-05 | 1,066 | 1,066 | 1,055 | 1,060 | 32,400 | 1,060 |
| 2022-07-04 | 1,075 | 1,078 | 1,058 | 1,059 | 34,800 | 1,059 |
| 2022-07-01 | 1,073 | 1,074 | 1,056 | 1,064 | 44,100 | 1,064 |
| 2022-06-30 | 1,080 | 1,080 | 1,068 | 1,070 | 58,000 | 1,070 |
| 2022-06-29 | 1,068 | 1,086 | 1,063 | 1,085 | 84,700 | 1,085 |
| 2022-06-28 | 1,067 | 1,078 | 1,064 | 1,068 | 47,400 | 1,068 |
| 2022-06-27 | 1,060 | 1,069 | 1,054 | 1,067 | 66,900 | 1,067 |
| 2022-06-24 | 1,050 | 1,060 | 1,043 | 1,059 | 60,900 | 1,059 |
| 2022-06-23 | 1,036 | 1,047 | 1,034 | 1,044 | 56,500 | 1,044 |
| 2022-06-22 | 1,046 | 1,057 | 1,035 | 1,043 | 45,300 | 1,043 |
| 2022-06-21 | 1,030 | 1,044 | 1,030 | 1,044 | 28,900 | 1,044 |
| 2022-06-20 | 1,043 | 1,044 | 1,023 | 1,030 | 37,100 | 1,030 |
| 2022-06-17 | 1,038 | 1,053 | 1,027 | 1,049 | 98,800 | 1,049 |
| 2022-06-16 | 1,044 | 1,063 | 1,042 | 1,049 | 56,000 | 1,049 |
| 2022-06-15 | 1,059 | 1,064 | 1,041 | 1,044 | 91,800 | 1,044 |
| 2022-06-14 | 1,058 | 1,065 | 1,054 | 1,061 | 86,100 | 1,061 |
| 2022-06-13 | 1,064 | 1,073 | 1,064 | 1,071 | 52,300 | 1,071 |
| 2022-06-10 | 1,078 | 1,088 | 1,075 | 1,081 | 62,400 | 1,081 |
| 2022-06-09 | 1,080 | 1,097 | 1,077 | 1,088 | 64,300 | 1,088 |
| 2022-06-08 | 1,080 | 1,089 | 1,076 | 1,082 | 53,100 | 1,082 |
| 2022-06-07 | 1,062 | 1,091 | 1,060 | 1,081 | 101,800 | 1,081 |
| 2022-06-06 | 1,066 | 1,069 | 1,060 | 1,062 | 62,300 | 1,062 |
| 2022-06-03 | 1,064 | 1,076 | 1,061 | 1,071 | 58,800 | 1,071 |
| 2022-06-02 | 1,071 | 1,073 | 1,061 | 1,068 | 70,700 | 1,068 |
| 2022-06-01 | 1,065 | 1,078 | 1,063 | 1,078 | 71,100 | 1,078 |
| 2022-05-31 | 1,079 | 1,080 | 1,064 | 1,065 | 83,100 | 1,065 |
| 2022-05-30 | 1,067 | 1,078 | 1,061 | 1,075 | 135,900 | 1,075 |
| 2022-05-27 | 1,067 | 1,067 | 1,055 | 1,065 | 29,800 | 1,065 |
| 2022-05-26 | 1,049 | 1,070 | 1,048 | 1,067 | 50,200 | 1,067 |
| 2022-05-25 | 1,065 | 1,067 | 1,049 | 1,049 | 48,200 | 1,049 |
| 2022-05-24 | 1,075 | 1,075 | 1,055 | 1,066 | 58,500 | 1,066 |
| 2022-05-23 | 1,078 | 1,091 | 1,069 | 1,075 | 85,200 | 1,075 |
| 2022-05-20 | 1,073 | 1,077 | 1,066 | 1,076 | 46,600 | 1,076 |
| 2022-05-19 | 1,050 | 1,074 | 1,050 | 1,074 | 95,900 | 1,074 |
| 2022-05-18 | 1,065 | 1,065 | 1,053 | 1,059 | 66,000 | 1,059 |
| 2022-05-17 | 1,037 | 1,063 | 1,031 | 1,059 | 134,000 | 1,059 |
| 2022-05-16 | 1,025 | 1,039 | 1,009 | 1,033 | 127,700 | 1,033 |
| 2022-05-13 | 1,010 | 1,024 | 997 | 1,018 | 89,300 | 1,018 |
| 2022-05-12 | 1,003 | 1,024 | 1,001 | 1,001 | 111,800 | 1,001 |
| 2022-05-11 | 1,005 | 1,020 | 1,000 | 1,011 | 61,800 | 1,011 |
| 2022-05-10 | 1,006 | 1,020 | 1,000 | 1,016 | 67,300 | 1,016 |
| 2022-05-09 | 1,004 | 1,017 | 1,000 | 1,006 | 76,900 | 1,006 |
| 2022-05-06 | 1,001 | 1,015 | 1,000 | 1,008 | 122,300 | 1,008 |
| 2022-05-02 | 998 | 1,000 | 993 | 999 | 67,200 | 999 |
| 2022-04-28 | 984 | 999 | 981 | 997 | 109,400 | 997 |
| 2022-04-27 | 980 | 986 | 979 | 985 | 93,900 | 985 |
| 2022-04-26 | 983 | 988 | 983 | 988 | 25,000 | 988 |
| 2022-04-25 | 987 | 990 | 979 | 985 | 93,000 | 985 |
| 2022-04-22 | 995 | 999 | 989 | 996 | 48,300 | 996 |
| 2022-04-21 | 992 | 998 | 987 | 995 | 70,300 | 995 |
| 2022-04-20 | 987 | 993 | 981 | 989 | 86,100 | 989 |
| 2022-04-19 | 984 | 989 | 984 | 987 | 29,100 | 987 |
| 2022-04-18 | 980 | 987 | 978 | 986 | 49,100 | 986 |
| 2022-04-15 | 986 | 992 | 981 | 985 | 67,800 | 985 |
| 2022-04-14 | 987 | 987 | 978 | 979 | 40,000 | 979 |
| 2022-04-13 | 979 | 986 | 975 | 985 | 119,100 | 985 |
| 2022-04-12 | 981 | 986 | 978 | 980 | 82,800 | 980 |
| 2022-04-11 | 990 | 991 | 980 | 982 | 80,400 | 982 |
| 2022-04-08 | 991 | 994 | 987 | 993 | 75,100 | 993 |
| 2022-04-07 | 992 | 994 | 977 | 990 | 120,100 | 990 |
| 2022-04-06 | 999 | 1,006 | 997 | 1,000 | 54,600 | 1,000 |
| 2022-04-05 | 995 | 1,011 | 992 | 1,003 | 90,200 | 1,003 |
| 2022-04-04 | 983 | 997 | 981 | 996 | 79,300 | 996 |
| 2022-04-01 | 982 | 989 | 980 | 986 | 65,600 | 986 |
| 2022-03-31 | 988 | 994 | 982 | 989 | 105,100 | 989 |
| 2022-03-30 | 990 | 998 | 984 | 995 | 174,100 | 995 |
| 2022-03-29 | 1,000 | 1,006 | 990 | 1,003 | 485,200 | 1,003 |
| 2022-03-28 | 1,016 | 1,016 | 1,001 | 1,001 | 213,300 | 1,001 |
| 2022-03-25 | 1,010 | 1,018 | 1,006 | 1,006 | 138,500 | 1,006 |
| 2022-03-24 | 1,011 | 1,016 | 1,003 | 1,008 | 79,400 | 1,008 |
| 2022-03-23 | 1,006 | 1,028 | 1,005 | 1,020 | 119,800 | 1,020 |
| 2022-03-22 | 1,007 | 1,012 | 999 | 1,004 | 117,000 | 1,004 |
| 2022-03-18 | 1,011 | 1,014 | 1,001 | 1,007 | 80,300 | 1,007 |
| 2022-03-17 | 1,014 | 1,014 | 998 | 1,007 | 92,600 | 1,007 |
| 2022-03-16 | 996 | 1,008 | 993 | 1,000 | 104,800 | 1,000 |
| 2022-03-15 | 983 | 998 | 982 | 997 | 74,500 | 997 |
| 2022-03-14 | 990 | 991 | 980 | 982 | 65,900 | 982 |
| 2022-03-11 | 982 | 990 | 979 | 983 | 107,100 | 983 |
| 2022-03-10 | 989 | 991 | 982 | 987 | 70,300 | 987 |
| 2022-03-09 | 990 | 990 | 969 | 971 | 100,800 | 971 |
| 2022-03-08 | 985 | 995 | 975 | 980 | 125,900 | 980 |
| 2022-03-07 | 986 | 1,001 | 981 | 992 | 124,100 | 992 |
| 2022-03-04 | 996 | 1,004 | 989 | 992 | 95,300 | 992 |
| 2022-03-03 | 1,003 | 1,009 | 1,000 | 1,002 | 92,700 | 1,002 |
| 2022-03-02 | 1,002 | 1,010 | 997 | 1,004 | 89,200 | 1,004 |
| 2022-03-01 | 1,016 | 1,028 | 1,011 | 1,021 | 115,600 | 1,021 |
| 2022-02-28 | 994 | 1,017 | 994 | 1,014 | 74,300 | 1,014 |
| 2022-02-25 | 993 | 994 | 983 | 989 | 68,800 | 989 |
| 2022-02-24 | 989 | 992 | 978 | 989 | 105,200 | 989 |
| 2022-02-22 | 988 | 997 | 988 | 993 | 75,600 | 993 |
| 2022-02-21 | 989 | 997 | 986 | 997 | 76,800 | 997 |
| 2022-02-18 | 988 | 996 | 985 | 993 | 77,000 | 993 |
| 2022-02-17 | 993 | 996 | 987 | 993 | 56,000 | 993 |
| 2022-02-16 | 994 | 997 | 989 | 990 | 79,400 | 990 |
| 2022-02-15 | 993 | 993 | 985 | 985 | 68,000 | 985 |
| 2022-02-14 | 981 | 992 | 979 | 987 | 91,900 | 987 |
| 2022-02-10 | 988 | 994 | 976 | 987 | 156,300 | 987 |
| 2022-02-09 | 997 | 997 | 984 | 984 | 124,700 | 984 |
| 2022-02-08 | 992 | 998 | 989 | 991 | 41,600 | 991 |
| 2022-02-07 | 988 | 992 | 984 | 992 | 71,500 | 992 |
| 2022-02-04 | 983 | 992 | 980 | 990 | 48,500 | 990 |
| 2022-02-03 | 988 | 990 | 978 | 982 | 118,900 | 982 |
| 2022-02-02 | 987 | 994 | 984 | 991 | 66,200 | 991 |
| 2022-02-01 | 990 | 993 | 980 | 981 | 112,100 | 981 |
| 2022-01-31 | 965 | 984 | 965 | 984 | 83,800 | 984 |
| 2022-01-28 | 970 | 971 | 959 | 961 | 98,200 | 961 |
| 2022-01-27 | 980 | 980 | 958 | 962 | 140,800 | 962 |
| 2022-01-26 | 985 | 988 | 978 | 980 | 58,700 | 980 |
| 2022-01-25 | 983 | 985 | 979 | 984 | 62,000 | 984 |
| 2022-01-24 | 978 | 990 | 974 | 985 | 63,800 | 985 |
| 2022-01-21 | 974 | 982 | 972 | 981 | 48,100 | 981 |
| 2022-01-20 | 975 | 989 | 972 | 974 | 92,700 | 974 |
| 2022-01-19 | 984 | 988 | 974 | 975 | 169,900 | 975 |
| 2022-01-18 | 1,000 | 1,002 | 986 | 994 | 104,800 | 994 |
| 2022-01-17 | 1,001 | 1,006 | 998 | 1,002 | 57,800 | 1,002 |
| 2022-01-14 | 1,002 | 1,006 | 995 | 1,001 | 66,800 | 1,001 |
| 2022-01-13 | 1,005 | 1,007 | 1,001 | 1,004 | 34,200 | 1,004 |
| 2022-01-12 | 1,005 | 1,012 | 1,001 | 1,005 | 34,300 | 1,005 |
| 2022-01-11 | 1,006 | 1,007 | 993 | 1,002 | 70,400 | 1,002 |
| 2022-01-07 | 1,008 | 1,019 | 1,004 | 1,005 | 40,900 | 1,005 |
| 2022-01-06 | 1,021 | 1,028 | 1,012 | 1,014 | 47,500 | 1,014 |
| 2022-01-05 | 1,026 | 1,044 | 1,020 | 1,040 | 62,200 | 1,040 |
| 2022-01-04 | 1,018 | 1,028 | 1,009 | 1,027 | 43,000 | 1,027 |
分割・併合履歴 ： [2013-07-29]1株→2株