9211 (株)エフ・コード 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 | 2,470 | 2,540 | 2,456 | 2,456 | 13,100 | 1,228 |
| 2022-12-29 | 2,347 | 2,445 | 2,297 | 2,444 | 10,700 | 1,222 |
| 2022-12-28 | 2,254 | 2,306 | 2,205 | 2,247 | 3,800 | 1,123.50 |
| 2022-12-27 | 2,292 | 2,305 | 2,255 | 2,255 | 8,800 | 1,127.50 |
| 2022-12-26 | 2,310 | 2,310 | 2,239 | 2,270 | 3,700 | 1,135 |
| 2022-12-23 | 2,412 | 2,412 | 2,299 | 2,310 | 8,700 | 1,155 |
| 2022-12-22 | 2,260 | 2,328 | 2,260 | 2,312 | 3,500 | 1,156 |
| 2022-12-21 | 2,290 | 2,300 | 2,170 | 2,258 | 8,600 | 1,129 |
| 2022-12-20 | 2,446 | 2,479 | 2,260 | 2,292 | 18,600 | 1,146 |
| 2022-12-19 | 2,509 | 2,565 | 2,402 | 2,446 | 15,700 | 1,223 |
| 2022-12-16 | 2,385 | 2,530 | 2,344 | 2,515 | 31,900 | 1,257.50 |
| 2022-12-15 | 2,223 | 2,383 | 2,215 | 2,380 | 17,100 | 1,190 |
| 2022-12-14 | 2,180 | 2,224 | 2,140 | 2,205 | 10,400 | 1,102.50 |
| 2022-12-13 | 2,184 | 2,184 | 2,115 | 2,145 | 9,800 | 1,072.50 |
| 2022-12-12 | 2,198 | 2,198 | 2,121 | 2,170 | 6,200 | 1,085 |
| 2022-12-09 | 2,273 | 2,287 | 2,160 | 2,198 | 16,100 | 1,099 |
| 2022-12-08 | 2,290 | 2,340 | 2,274 | 2,286 | 3,700 | 1,143 |
| 2022-12-07 | 2,251 | 2,339 | 2,238 | 2,324 | 5,800 | 1,162 |
| 2022-12-06 | 2,320 | 2,320 | 2,237 | 2,272 | 7,700 | 1,136 |
| 2022-12-05 | 2,323 | 2,349 | 2,221 | 2,270 | 22,800 | 1,135 |
| 2022-12-02 | 2,462 | 2,462 | 2,390 | 2,411 | 13,100 | 1,205.50 |
| 2022-12-01 | 2,608 | 2,608 | 2,500 | 2,500 | 17,500 | 1,250 |
| 2022-11-30 | 2,614 | 2,615 | 2,460 | 2,514 | 17,000 | 1,257 |
| 2022-11-29 | 2,713 | 2,713 | 2,540 | 2,541 | 46,200 | 1,270.50 |
| 2022-11-28 | 5,080 | 5,100 | 4,870 | 4,925 | 11,300 | 1,231.25 |
| 2022-11-25 | 5,300 | 5,320 | 5,160 | 5,160 | 14,700 | 1,290 |
| 2022-11-24 | 5,610 | 5,750 | 5,200 | 5,260 | 52,400 | 1,315 |
| 2022-11-22 | 5,600 | 5,600 | 5,600 | 5,600 | 8,500 | 1,400 |
| 2022-11-21 | 4,825 | 5,150 | 4,825 | 4,900 | 21,300 | 1,225 |
| 2022-11-18 | 5,680 | 5,680 | 4,730 | 4,775 | 72,900 | 1,193.75 |
| 2022-11-17 | 4,480 | 5,120 | 4,480 | 5,120 | 100,300 | 1,280 |
| 2022-11-16 | 4,580 | 4,580 | 4,200 | 4,420 | 70,500 | 1,105 |
| 2022-11-15 | 4,150 | 4,150 | 3,735 | 3,880 | 7,500 | 970 |
| 2022-11-14 | 3,950 | 4,100 | 3,945 | 4,055 | 9,000 | 1,013.75 |
| 2022-11-11 | 3,960 | 3,960 | 3,890 | 3,945 | 2,500 | 986.25 |
| 2022-11-10 | 3,835 | 3,835 | 3,690 | 3,830 | 1,200 | 957.50 |
| 2022-11-09 | 3,825 | 3,835 | 3,725 | 3,835 | 1,800 | 958.75 |
| 2022-11-08 | 3,785 | 3,850 | 3,740 | 3,800 | 2,500 | 950 |
| 2022-11-07 | 3,700 | 3,700 | 3,685 | 3,700 | 1,100 | 925 |
| 2022-11-04 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 925 |
| 2022-11-02 | 3,750 | 3,855 | 3,750 | 3,750 | 2,200 | 937.50 |
| 2022-11-01 | 3,700 | 3,885 | 3,695 | 3,740 | 2,000 | 935 |
| 2022-10-31 | 4,030 | 4,030 | 3,695 | 3,695 | 8,900 | 923.75 |
| 2022-10-28 | 3,670 | 3,680 | 3,635 | 3,680 | 2,400 | 920 |
| 2022-10-27 | 3,690 | 3,710 | 3,540 | 3,645 | 1,300 | 911.25 |
| 2022-10-26 | 3,600 | 3,675 | 3,600 | 3,675 | 1,200 | 918.75 |
| 2022-10-25 | 3,565 | 3,565 | 3,550 | 3,550 | 700 | 887.50 |
| 2022-10-24 | 3,565 | 3,565 | 3,565 | 3,565 | 100 | 891.25 |
| 2022-10-21 | 3,500 | 3,560 | 3,500 | 3,535 | 700 | 883.75 |
| 2022-10-20 | 3,620 | 3,630 | 3,555 | 3,570 | 2,600 | 892.50 |
| 2022-10-19 | 3,540 | 3,665 | 3,540 | 3,555 | 2,000 | 888.75 |
| 2022-10-18 | 3,740 | 3,740 | 3,590 | 3,590 | 2,100 | 897.50 |
| 2022-10-17 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 900 |
| 2022-10-14 | 3,600 | 3,675 | 3,600 | 3,615 | 600 | 903.75 |
| 2022-10-13 | 3,645 | 3,645 | 3,565 | 3,565 | 900 | 891.25 |
| 2022-10-12 | 3,790 | 3,790 | 3,650 | 3,715 | 800 | 928.75 |
| 2022-10-11 | 3,680 | 3,750 | 3,600 | 3,665 | 1,900 | 916.25 |
| 2022-10-07 | 3,700 | 3,750 | 3,695 | 3,750 | 2,500 | 937.50 |
| 2022-10-06 | 3,650 | 3,755 | 3,605 | 3,750 | 1,600 | 937.50 |
| 2022-10-05 | 3,900 | 3,945 | 3,715 | 3,720 | 7,900 | 930 |
| 2022-10-04 | 3,845 | 3,885 | 3,805 | 3,850 | 7,300 | 962.50 |
| 2022-10-03 | 3,715 | 3,820 | 3,655 | 3,775 | 7,700 | 943.75 |
| 2022-09-30 | 3,855 | 4,100 | 3,720 | 3,785 | 28,400 | 946.25 |
| 2022-09-29 | 3,280 | 3,870 | 3,220 | 3,870 | 18,700 | 967.50 |
| 2022-09-28 | 3,380 | 3,380 | 3,170 | 3,170 | 5,400 | 792.50 |
| 2022-09-27 | 3,515 | 3,515 | 3,380 | 3,400 | 2,600 | 850 |
| 2022-09-26 | 3,505 | 3,505 | 3,355 | 3,375 | 2,600 | 843.75 |
| 2022-09-22 | 3,580 | 3,580 | 3,520 | 3,545 | 2,600 | 886.25 |
| 2022-09-21 | 3,740 | 3,790 | 3,650 | 3,650 | 4,600 | 912.50 |
| 2022-09-20 | 3,825 | 3,870 | 3,780 | 3,810 | 2,000 | 952.50 |
| 2022-09-16 | 4,035 | 4,100 | 3,830 | 3,830 | 11,500 | 957.50 |
| 2022-09-15 | 3,945 | 4,000 | 3,900 | 3,940 | 4,700 | 985 |
| 2022-09-14 | 3,720 | 3,855 | 3,690 | 3,770 | 5,700 | 942.50 |
| 2022-09-13 | 4,035 | 4,035 | 3,915 | 3,930 | 3,400 | 982.50 |
| 2022-09-12 | 3,920 | 4,010 | 3,920 | 3,940 | 3,100 | 985 |
| 2022-09-09 | 3,780 | 4,090 | 3,780 | 3,940 | 15,100 | 985 |
| 2022-09-08 | 3,730 | 4,200 | 3,680 | 3,850 | 27,300 | 962.50 |
| 2022-09-07 | 3,580 | 3,795 | 3,500 | 3,590 | 9,000 | 897.50 |
| 2022-09-06 | 3,445 | 3,860 | 3,235 | 3,650 | 11,400 | 912.50 |
| 2022-09-05 | 3,210 | 3,305 | 3,205 | 3,240 | 2,400 | 810 |
| 2022-09-02 | 3,450 | 3,450 | 3,225 | 3,225 | 3,500 | 806.25 |
| 2022-09-01 | 3,600 | 3,600 | 3,455 | 3,455 | 1,500 | 863.75 |
| 2022-08-31 | 3,460 | 3,580 | 3,435 | 3,580 | 4,500 | 895 |
| 2022-08-30 | 3,350 | 3,520 | 3,350 | 3,460 | 4,000 | 865 |
| 2022-08-29 | 3,215 | 3,350 | 3,215 | 3,350 | 3,700 | 837.50 |
| 2022-08-26 | 3,320 | 3,415 | 3,315 | 3,335 | 3,200 | 833.75 |
| 2022-08-25 | 3,450 | 3,490 | 3,305 | 3,325 | 6,600 | 831.25 |
| 2022-08-24 | 3,390 | 3,515 | 3,365 | 3,405 | 6,100 | 851.25 |
| 2022-08-23 | 3,450 | 3,525 | 3,405 | 3,450 | 9,200 | 862.50 |
| 2022-08-22 | 3,630 | 3,735 | 3,570 | 3,580 | 18,200 | 895 |
| 2022-08-19 | 4,110 | 4,450 | 3,655 | 3,810 | 217,400 | 952.50 |
| 2022-08-18 | 3,250 | 3,830 | 3,200 | 3,830 | 57,900 | 957.50 |
| 2022-08-17 | 3,170 | 3,200 | 3,090 | 3,130 | 3,000 | 782.50 |
| 2022-08-16 | 3,090 | 3,195 | 3,065 | 3,110 | 3,500 | 777.50 |
| 2022-08-15 | 3,295 | 3,440 | 2,950 | 3,110 | 17,900 | 777.50 |
| 2022-08-12 | 3,165 | 3,245 | 3,015 | 3,205 | 6,700 | 801.25 |
| 2022-08-10 | 3,120 | 3,120 | 2,915 | 2,971 | 2,600 | 742.75 |
| 2022-08-09 | 3,165 | 3,195 | 3,080 | 3,090 | 2,000 | 772.50 |
| 2022-08-08 | 3,230 | 3,235 | 3,135 | 3,235 | 4,300 | 808.75 |
| 2022-08-05 | 2,949 | 3,255 | 2,949 | 3,230 | 11,200 | 807.50 |
| 2022-08-04 | 2,913 | 2,950 | 2,890 | 2,949 | 4,900 | 737.25 |
| 2022-08-03 | 2,845 | 2,923 | 2,845 | 2,913 | 3,200 | 728.25 |
| 2022-08-02 | 2,805 | 2,893 | 2,805 | 2,845 | 2,500 | 711.25 |
| 2022-08-01 | 2,790 | 2,820 | 2,778 | 2,799 | 2,600 | 699.75 |
| 2022-07-29 | 2,763 | 2,890 | 2,763 | 2,780 | 6,300 | 695 |
| 2022-07-28 | 2,812 | 2,817 | 2,740 | 2,785 | 3,700 | 696.25 |
| 2022-07-27 | 2,740 | 2,785 | 2,736 | 2,765 | 4,100 | 691.25 |
| 2022-07-26 | 2,749 | 2,785 | 2,742 | 2,785 | 800 | 696.25 |
| 2022-07-25 | 2,799 | 2,799 | 2,735 | 2,798 | 1,900 | 699.50 |
| 2022-07-22 | 2,860 | 2,860 | 2,791 | 2,799 | 7,300 | 699.75 |
| 2022-07-21 | 2,791 | 2,905 | 2,791 | 2,905 | 1,600 | 726.25 |
| 2022-07-20 | 2,937 | 2,937 | 2,804 | 2,821 | 4,000 | 705.25 |
| 2022-07-19 | 2,775 | 2,900 | 2,720 | 2,850 | 4,800 | 712.50 |
| 2022-07-15 | 2,738 | 2,790 | 2,736 | 2,777 | 3,100 | 694.25 |
| 2022-07-14 | 2,701 | 2,788 | 2,701 | 2,788 | 2,300 | 697 |
| 2022-07-13 | 2,729 | 2,809 | 2,723 | 2,744 | 3,000 | 686 |
| 2022-07-12 | 2,825 | 2,825 | 2,749 | 2,771 | 3,300 | 692.75 |
| 2022-07-11 | 2,898 | 2,898 | 2,811 | 2,825 | 2,100 | 706.25 |
| 2022-07-08 | 2,875 | 2,950 | 2,800 | 2,801 | 3,900 | 700.25 |
| 2022-07-07 | 2,754 | 2,850 | 2,754 | 2,845 | 5,600 | 711.25 |
| 2022-07-06 | 2,671 | 2,800 | 2,656 | 2,753 | 5,500 | 688.25 |
| 2022-07-05 | 2,710 | 2,815 | 2,702 | 2,770 | 7,800 | 692.50 |
| 2022-07-04 | 2,775 | 2,848 | 2,701 | 2,707 | 11,800 | 676.75 |
| 2022-07-01 | 2,925 | 2,925 | 2,809 | 2,811 | 2,400 | 702.75 |
| 2022-06-30 | 2,990 | 3,010 | 2,921 | 2,921 | 5,100 | 730.25 |
| 2022-06-29 | 3,020 | 3,065 | 3,010 | 3,060 | 500 | 765 |
| 2022-06-28 | 3,010 | 3,105 | 2,975 | 3,090 | 5,500 | 772.50 |
| 2022-06-27 | 3,065 | 3,065 | 2,995 | 3,010 | 3,000 | 752.50 |
| 2022-06-24 | 3,080 | 3,180 | 3,080 | 3,100 | 4,300 | 775 |
| 2022-06-23 | 3,330 | 3,330 | 3,070 | 3,080 | 6,000 | 770 |
| 2022-06-22 | 2,950 | 3,225 | 2,950 | 3,215 | 10,900 | 803.75 |
| 2022-06-21 | 2,900 | 3,000 | 2,805 | 2,950 | 8,300 | 737.50 |
| 2022-06-20 | 2,862 | 2,960 | 2,803 | 2,879 | 5,100 | 719.75 |
| 2022-06-17 | 2,816 | 2,900 | 2,804 | 2,812 | 6,000 | 703 |
| 2022-06-16 | 3,170 | 3,170 | 2,966 | 2,966 | 6,600 | 741.50 |
| 2022-06-15 | 3,205 | 3,205 | 3,150 | 3,195 | 500 | 798.75 |
| 2022-06-14 | 3,040 | 3,270 | 2,957 | 3,200 | 9,500 | 800 |
| 2022-06-13 | 3,340 | 3,385 | 3,180 | 3,180 | 9,100 | 795 |
| 2022-06-10 | 3,435 | 3,485 | 3,340 | 3,485 | 5,700 | 871.25 |
| 2022-06-09 | 3,680 | 3,680 | 3,485 | 3,505 | 9,300 | 876.25 |
| 2022-06-08 | 3,635 | 3,785 | 3,515 | 3,700 | 8,700 | 925 |
| 2022-06-07 | 3,590 | 3,635 | 3,460 | 3,635 | 9,100 | 908.75 |
| 2022-06-06 | 3,335 | 3,650 | 3,330 | 3,595 | 17,300 | 898.75 |
| 2022-06-03 | 3,275 | 3,480 | 3,255 | 3,335 | 12,400 | 833.75 |
| 2022-06-02 | 3,115 | 3,225 | 3,100 | 3,210 | 3,900 | 802.50 |
| 2022-06-01 | 3,315 | 3,330 | 3,115 | 3,115 | 2,600 | 778.75 |
| 2022-05-31 | 3,180 | 3,295 | 3,060 | 3,175 | 7,300 | 793.75 |
| 2022-05-30 | 2,998 | 3,185 | 2,998 | 3,180 | 7,900 | 795 |
| 2022-05-27 | 3,135 | 3,145 | 2,930 | 2,982 | 3,900 | 745.50 |
| 2022-05-26 | 2,980 | 3,180 | 2,980 | 3,005 | 5,600 | 751.25 |
| 2022-05-25 | 3,090 | 3,090 | 2,950 | 2,950 | 5,400 | 737.50 |
| 2022-05-24 | 3,240 | 3,335 | 3,085 | 3,085 | 10,200 | 771.25 |
| 2022-05-23 | 2,970 | 3,275 | 2,970 | 3,175 | 13,300 | 793.75 |
| 2022-05-20 | 2,860 | 2,979 | 2,817 | 2,932 | 4,400 | 733 |
| 2022-05-19 | 2,915 | 3,035 | 2,850 | 2,850 | 12,400 | 712.50 |
| 2022-05-18 | 2,900 | 2,990 | 2,900 | 2,959 | 1,800 | 739.75 |
| 2022-05-17 | 2,795 | 2,930 | 2,795 | 2,847 | 3,100 | 711.75 |
| 2022-05-16 | 3,235 | 3,290 | 2,832 | 2,895 | 14,700 | 723.75 |
| 2022-05-13 | 2,734 | 3,080 | 2,734 | 2,999 | 6,400 | 749.75 |
| 2022-05-12 | 2,851 | 2,851 | 2,615 | 2,700 | 11,000 | 675 |
| 2022-05-11 | 2,749 | 2,982 | 2,697 | 2,886 | 7,400 | 721.50 |
| 2022-05-10 | 2,700 | 2,763 | 2,587 | 2,749 | 5,500 | 687.25 |
| 2022-05-09 | 3,000 | 3,000 | 2,727 | 2,727 | 7,800 | 681.75 |
| 2022-05-06 | 2,850 | 3,055 | 2,850 | 3,000 | 7,900 | 750 |
| 2022-05-02 | 2,867 | 2,994 | 2,867 | 2,881 | 2,800 | 720.25 |
| 2022-04-28 | 2,954 | 2,959 | 2,870 | 2,917 | 3,800 | 729.25 |
| 2022-04-27 | 2,940 | 2,981 | 2,849 | 2,954 | 15,000 | 738.50 |
| 2022-04-26 | 3,170 | 3,220 | 3,050 | 3,060 | 8,000 | 765 |
| 2022-04-25 | 3,095 | 3,260 | 3,055 | 3,155 | 13,300 | 788.75 |
| 2022-04-22 | 3,150 | 3,315 | 3,150 | 3,230 | 16,200 | 807.50 |
| 2022-04-21 | 3,370 | 3,390 | 3,200 | 3,215 | 18,900 | 803.75 |
| 2022-04-20 | 3,510 | 3,690 | 3,420 | 3,420 | 21,800 | 855 |
| 2022-04-19 | 3,500 | 3,550 | 3,405 | 3,480 | 13,700 | 870 |
| 2022-04-18 | 3,590 | 3,620 | 3,430 | 3,500 | 26,000 | 875 |
| 2022-04-15 | 3,755 | 3,855 | 3,600 | 3,660 | 36,300 | 915 |
| 2022-04-14 | 3,605 | 3,900 | 3,605 | 3,895 | 48,300 | 973.75 |
| 2022-04-13 | 3,495 | 3,635 | 3,465 | 3,555 | 14,000 | 888.75 |
| 2022-04-12 | 3,455 | 3,650 | 3,425 | 3,425 | 19,900 | 856.25 |
| 2022-04-11 | 3,900 | 3,900 | 3,570 | 3,580 | 25,700 | 895 |
| 2022-04-08 | 3,995 | 4,030 | 3,810 | 3,955 | 34,900 | 988.75 |
| 2022-04-07 | 3,980 | 4,045 | 3,790 | 3,790 | 31,100 | 947.50 |
| 2022-04-06 | 4,180 | 4,265 | 4,065 | 4,125 | 40,400 | 1,031.25 |
| 2022-04-05 | 4,165 | 4,450 | 3,980 | 4,300 | 103,200 | 1,075 |
| 2022-04-04 | 4,100 | 4,210 | 4,015 | 4,040 | 55,200 | 1,010 |
| 2022-04-01 | 3,800 | 4,190 | 3,770 | 4,030 | 70,600 | 1,007.50 |
| 2022-03-31 | 3,610 | 4,045 | 3,610 | 3,800 | 62,600 | 950 |
| 2022-03-30 | 3,730 | 3,835 | 3,660 | 3,690 | 22,500 | 922.50 |
| 2022-03-29 | 3,775 | 3,845 | 3,655 | 3,765 | 39,900 | 941.25 |
| 2022-03-28 | 3,480 | 3,585 | 3,410 | 3,585 | 43,600 | 896.25 |
| 2022-03-25 | 3,995 | 4,075 | 3,660 | 3,690 | 122,200 | 922.50 |
| 2022-03-24 | 3,700 | 3,795 | 3,470 | 3,785 | 147,400 | 946.25 |
| 2022-03-23 | 3,870 | 4,215 | 3,740 | 3,835 | 340,900 | 958.75 |
| 2022-03-22 | 4,495 | 4,540 | 3,855 | 3,865 | 629,000 | 966.25 |
| 2022-03-18 | 3,445 | 3,865 | 3,445 | 3,865 | 479,300 | 966.25 |
| 2022-03-17 | 2,759 | 3,165 | 2,720 | 3,165 | 92,800 | 791.25 |
| 2022-03-16 | 2,727 | 2,752 | 2,558 | 2,661 | 43,700 | 665.25 |
| 2022-03-15 | 2,600 | 2,725 | 2,495 | 2,680 | 35,000 | 670 |
| 2022-03-14 | 2,372 | 2,804 | 2,372 | 2,613 | 100,900 | 653.25 |
| 2022-03-11 | 2,467 | 2,467 | 2,263 | 2,372 | 35,600 | 593 |
| 2022-03-10 | 2,503 | 2,535 | 2,442 | 2,481 | 25,500 | 620.25 |
| 2022-03-09 | 2,480 | 2,538 | 2,305 | 2,420 | 40,200 | 605 |
| 2022-03-08 | 2,459 | 2,591 | 2,434 | 2,482 | 21,100 | 620.50 |
| 2022-03-07 | 2,612 | 2,612 | 2,420 | 2,484 | 32,800 | 621 |
| 2022-03-04 | 2,573 | 2,772 | 2,520 | 2,712 | 62,300 | 678 |
| 2022-03-03 | 3,115 | 3,140 | 2,694 | 2,694 | 121,300 | 673.50 |
| 2022-03-02 | 2,882 | 3,030 | 2,788 | 3,015 | 85,600 | 753.75 |
| 2022-03-01 | 2,940 | 3,070 | 2,916 | 2,982 | 121,000 | 745.50 |
| 2022-02-28 | 2,640 | 2,895 | 2,610 | 2,849 | 109,900 | 712.25 |
| 2022-02-25 | 2,550 | 2,664 | 2,501 | 2,590 | 41,700 | 647.50 |
| 2022-02-24 | 2,406 | 2,487 | 2,359 | 2,433 | 37,400 | 608.25 |
| 2022-02-22 | 2,619 | 2,644 | 2,400 | 2,456 | 68,700 | 614 |
| 2022-02-21 | 2,700 | 2,772 | 2,656 | 2,656 | 27,300 | 664 |
| 2022-02-18 | 2,751 | 2,950 | 2,751 | 2,840 | 32,700 | 710 |
| 2022-02-17 | 2,911 | 2,934 | 2,750 | 2,846 | 51,800 | 711.50 |
| 2022-02-16 | 3,155 | 3,180 | 2,851 | 2,947 | 99,500 | 736.75 |
| 2022-02-15 | 3,100 | 3,325 | 3,060 | 3,060 | 107,700 | 765 |
| 2022-02-14 | 3,390 | 3,390 | 3,100 | 3,100 | 99,100 | 775 |
| 2022-02-10 | 3,690 | 3,720 | 3,510 | 3,530 | 94,200 | 882.50 |
| 2022-02-09 | 3,755 | 3,830 | 3,560 | 3,645 | 135,800 | 911.25 |
| 2022-02-08 | 3,965 | 4,190 | 3,720 | 3,775 | 210,800 | 943.75 |
| 2022-02-07 | 4,255 | 4,295 | 3,835 | 3,850 | 212,000 | 962.50 |
| 2022-02-04 | 4,460 | 4,515 | 4,120 | 4,325 | 173,900 | 1,081.25 |
| 2022-02-03 | 4,785 | 4,885 | 4,455 | 4,485 | 256,000 | 1,121.25 |
| 2022-02-02 | 4,800 | 5,260 | 4,650 | 4,995 | 715,000 | 1,248.75 |
| 2022-02-01 | 4,740 | 4,920 | 4,535 | 4,670 | 374,800 | 1,167.50 |
| 2022-01-31 | 5,170 | 5,350 | 4,585 | 4,610 | 354,500 | 1,152.50 |
| 2022-01-28 | 5,350 | 5,400 | 4,930 | 5,210 | 614,800 | 1,302.50 |
| 2022-01-27 | 5,740 | 5,870 | 4,920 | 5,160 | 644,000 | 1,290 |
| 2022-01-26 | 5,400 | 5,790 | 5,340 | 5,640 | 643,400 | 1,410 |
| 2022-01-25 | 5,540 | 6,030 | 5,110 | 5,360 | 1,050,100 | 1,340 |
| 2022-01-24 | 4,900 | 6,050 | 4,900 | 5,640 | 1,487,000 | 1,410 |
| 2022-01-21 | 5,040 | 5,310 | 4,840 | 5,050 | 784,400 | 1,262.50 |
| 2022-01-20 | 4,780 | 5,600 | 4,715 | 5,380 | 1,022,600 | 1,345 |
| 2022-01-19 | 5,540 | 5,590 | 4,590 | 4,900 | 1,065,400 | 1,225 |
| 2022-01-18 | 4,590 | 5,220 | 4,385 | 5,220 | 1,411,600 | 1,305 |
| 2022-01-17 | 5,220 | 5,280 | 4,520 | 4,520 | 622,800 | 1,130 |
| 2022-01-14 | 6,670 | 6,890 | 5,520 | 5,520 | 1,045,800 | 1,380 |
| 2022-01-13 | 6,700 | 7,550 | 6,460 | 7,020 | 1,705,900 | 1,755 |
| 2022-01-12 | 6,400 | 6,920 | 6,110 | 6,710 | 1,102,900 | 1,677.50 |
| 2022-01-11 | 6,610 | 6,920 | 6,130 | 6,350 | 916,800 | 1,587.50 |
| 2022-01-07 | 7,320 | 7,730 | 6,200 | 6,710 | 2,343,300 | 1,677.50 |
| 2022-01-06 | 7,410 | 7,800 | 6,810 | 6,920 | 1,729,000 | 1,730 |
| 2022-01-05 | 9,510 | 10,490 | 8,310 | 8,310 | 2,208,300 | 2,077.50 |
| 2022-01-04 | 9,400 | 9,990 | 7,810 | 9,810 | 3,516,000 | 2,452.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-11-29]1株→2株
