9749 富士ソフト(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 | 7,670 | 7,670 | 7,560 | 7,560 | 20,400 | 3,780 |
| 2022-12-29 | 7,580 | 7,630 | 7,520 | 7,620 | 41,800 | 3,810 |
| 2022-12-28 | 7,600 | 7,610 | 7,540 | 7,600 | 86,500 | 3,800 |
| 2022-12-27 | 7,610 | 7,660 | 7,560 | 7,560 | 30,100 | 3,780 |
| 2022-12-26 | 7,600 | 7,650 | 7,560 | 7,590 | 30,000 | 3,795 |
| 2022-12-23 | 7,530 | 7,640 | 7,530 | 7,590 | 52,600 | 3,795 |
| 2022-12-22 | 7,560 | 7,570 | 7,480 | 7,570 | 49,600 | 3,785 |
| 2022-12-21 | 7,520 | 7,560 | 7,450 | 7,530 | 45,000 | 3,765 |
| 2022-12-20 | 7,590 | 7,650 | 7,430 | 7,510 | 69,300 | 3,755 |
| 2022-12-19 | 7,660 | 7,750 | 7,560 | 7,590 | 31,200 | 3,795 |
| 2022-12-16 | 7,750 | 7,810 | 7,700 | 7,750 | 76,100 | 3,875 |
| 2022-12-15 | 7,780 | 7,820 | 7,750 | 7,800 | 19,300 | 3,900 |
| 2022-12-14 | 7,680 | 7,790 | 7,650 | 7,780 | 38,000 | 3,890 |
| 2022-12-13 | 7,640 | 7,650 | 7,610 | 7,610 | 27,000 | 3,805 |
| 2022-12-12 | 7,590 | 7,600 | 7,530 | 7,570 | 36,500 | 3,785 |
| 2022-12-09 | 7,680 | 7,690 | 7,580 | 7,620 | 64,400 | 3,810 |
| 2022-12-08 | 7,540 | 7,560 | 7,430 | 7,530 | 64,200 | 3,765 |
| 2022-12-07 | 7,560 | 7,560 | 7,490 | 7,520 | 55,400 | 3,760 |
| 2022-12-06 | 7,730 | 7,730 | 7,600 | 7,610 | 58,600 | 3,805 |
| 2022-12-05 | 7,800 | 7,830 | 7,740 | 7,780 | 46,200 | 3,890 |
| 2022-12-02 | 7,940 | 7,950 | 7,670 | 7,810 | 97,900 | 3,905 |
| 2022-12-01 | 8,140 | 8,220 | 7,990 | 7,990 | 45,900 | 3,995 |
| 2022-11-30 | 8,110 | 8,170 | 8,090 | 8,140 | 49,600 | 4,070 |
| 2022-11-29 | 8,190 | 8,270 | 8,110 | 8,110 | 51,700 | 4,055 |
| 2022-11-28 | 8,240 | 8,270 | 8,190 | 8,220 | 62,600 | 4,110 |
| 2022-11-25 | 8,330 | 8,340 | 8,200 | 8,200 | 40,300 | 4,100 |
| 2022-11-24 | 8,300 | 8,330 | 8,280 | 8,330 | 49,800 | 4,165 |
| 2022-11-22 | 8,300 | 8,300 | 8,180 | 8,240 | 51,200 | 4,120 |
| 2022-11-21 | 8,150 | 8,250 | 8,140 | 8,250 | 52,200 | 4,125 |
| 2022-11-18 | 8,280 | 8,290 | 8,140 | 8,150 | 51,400 | 4,075 |
| 2022-11-17 | 8,140 | 8,240 | 8,140 | 8,240 | 32,300 | 4,120 |
| 2022-11-16 | 8,020 | 8,120 | 7,970 | 8,100 | 53,800 | 4,050 |
| 2022-11-15 | 8,000 | 8,100 | 8,000 | 8,010 | 54,700 | 4,005 |
| 2022-11-14 | 8,260 | 8,350 | 8,000 | 8,050 | 116,400 | 4,025 |
| 2022-11-11 | 8,290 | 8,310 | 8,170 | 8,290 | 75,000 | 4,145 |
| 2022-11-10 | 8,080 | 8,180 | 8,040 | 8,120 | 71,200 | 4,060 |
| 2022-11-09 | 8,190 | 8,220 | 8,140 | 8,210 | 37,800 | 4,105 |
| 2022-11-08 | 8,100 | 8,230 | 8,080 | 8,180 | 43,400 | 4,090 |
| 2022-11-07 | 8,130 | 8,190 | 8,010 | 8,030 | 47,600 | 4,015 |
| 2022-11-04 | 8,000 | 8,130 | 7,990 | 8,130 | 69,600 | 4,065 |
| 2022-11-02 | 8,110 | 8,220 | 8,110 | 8,150 | 64,000 | 4,075 |
| 2022-11-01 | 8,120 | 8,180 | 8,080 | 8,140 | 41,200 | 4,070 |
| 2022-10-31 | 8,200 | 8,200 | 8,030 | 8,100 | 42,300 | 4,050 |
| 2022-10-28 | 7,940 | 8,180 | 7,940 | 8,100 | 189,600 | 4,050 |
| 2022-10-27 | 8,080 | 8,140 | 7,960 | 7,990 | 55,400 | 3,995 |
| 2022-10-26 | 7,990 | 8,170 | 7,990 | 8,140 | 81,400 | 4,070 |
| 2022-10-25 | 8,000 | 8,000 | 7,920 | 7,930 | 42,000 | 3,965 |
| 2022-10-24 | 8,010 | 8,010 | 7,880 | 7,940 | 33,500 | 3,970 |
| 2022-10-21 | 7,850 | 7,930 | 7,820 | 7,900 | 42,200 | 3,950 |
| 2022-10-20 | 7,970 | 8,020 | 7,880 | 7,900 | 44,800 | 3,950 |
| 2022-10-19 | 8,000 | 8,050 | 7,960 | 8,020 | 49,900 | 4,010 |
| 2022-10-18 | 8,020 | 8,030 | 7,900 | 7,950 | 53,600 | 3,975 |
| 2022-10-17 | 7,960 | 7,990 | 7,880 | 7,890 | 68,200 | 3,945 |
| 2022-10-14 | 8,030 | 8,110 | 7,980 | 8,030 | 59,800 | 4,015 |
| 2022-10-13 | 7,930 | 7,940 | 7,820 | 7,850 | 54,600 | 3,925 |
| 2022-10-12 | 7,990 | 8,030 | 7,900 | 7,930 | 43,900 | 3,965 |
| 2022-10-11 | 8,040 | 8,070 | 7,920 | 7,990 | 73,500 | 3,995 |
| 2022-10-07 | 8,160 | 8,230 | 8,130 | 8,140 | 40,500 | 4,070 |
| 2022-10-06 | 8,300 | 8,370 | 8,270 | 8,280 | 54,600 | 4,140 |
| 2022-10-05 | 8,350 | 8,390 | 8,230 | 8,260 | 57,400 | 4,130 |
| 2022-10-04 | 8,180 | 8,380 | 8,180 | 8,330 | 80,700 | 4,165 |
| 2022-10-03 | 8,150 | 8,150 | 7,990 | 8,030 | 65,800 | 4,015 |
| 2022-09-30 | 8,160 | 8,250 | 8,130 | 8,180 | 74,400 | 4,090 |
| 2022-09-29 | 8,090 | 8,190 | 8,020 | 8,160 | 83,800 | 4,080 |
| 2022-09-28 | 7,970 | 8,020 | 7,880 | 7,980 | 138,700 | 3,990 |
| 2022-09-27 | 8,080 | 8,080 | 7,980 | 7,990 | 133,700 | 3,995 |
| 2022-09-26 | 8,060 | 8,150 | 7,980 | 8,010 | 157,200 | 4,005 |
| 2022-09-22 | 8,090 | 8,120 | 7,980 | 8,090 | 123,400 | 4,045 |
| 2022-09-21 | 8,160 | 8,170 | 8,060 | 8,070 | 83,900 | 4,035 |
| 2022-09-20 | 8,050 | 8,160 | 8,030 | 8,080 | 89,600 | 4,040 |
| 2022-09-16 | 8,100 | 8,150 | 8,070 | 8,120 | 113,400 | 4,060 |
| 2022-09-15 | 8,300 | 8,320 | 8,180 | 8,190 | 82,800 | 4,095 |
| 2022-09-14 | 8,380 | 8,380 | 8,200 | 8,210 | 129,000 | 4,105 |
| 2022-09-13 | 8,630 | 8,680 | 8,520 | 8,530 | 86,600 | 4,265 |
| 2022-09-12 | 8,710 | 8,740 | 8,570 | 8,610 | 118,000 | 4,305 |
| 2022-09-09 | 8,330 | 8,680 | 8,320 | 8,680 | 130,500 | 4,340 |
| 2022-09-08 | 8,330 | 8,420 | 8,280 | 8,400 | 95,300 | 4,200 |
| 2022-09-07 | 8,220 | 8,220 | 8,060 | 8,180 | 91,700 | 4,090 |
| 2022-09-06 | 8,260 | 8,290 | 8,170 | 8,190 | 84,100 | 4,095 |
| 2022-09-05 | 8,000 | 8,210 | 7,990 | 8,190 | 122,700 | 4,095 |
| 2022-09-02 | 8,130 | 8,150 | 8,010 | 8,070 | 48,500 | 4,035 |
| 2022-09-01 | 8,110 | 8,140 | 8,030 | 8,030 | 65,400 | 4,015 |
| 2022-08-31 | 8,220 | 8,290 | 8,150 | 8,170 | 46,600 | 4,085 |
| 2022-08-30 | 8,200 | 8,290 | 8,160 | 8,240 | 43,300 | 4,120 |
| 2022-08-29 | 8,060 | 8,190 | 8,010 | 8,150 | 70,400 | 4,075 |
| 2022-08-26 | 8,180 | 8,260 | 8,150 | 8,210 | 40,400 | 4,105 |
| 2022-08-25 | 8,120 | 8,140 | 8,080 | 8,090 | 41,700 | 4,045 |
| 2022-08-24 | 8,000 | 8,080 | 8,000 | 8,050 | 53,000 | 4,025 |
| 2022-08-23 | 8,080 | 8,080 | 7,960 | 7,990 | 65,600 | 3,995 |
| 2022-08-22 | 7,910 | 8,150 | 7,870 | 8,150 | 81,400 | 4,075 |
| 2022-08-19 | 7,920 | 7,950 | 7,850 | 7,930 | 56,900 | 3,965 |
| 2022-08-18 | 7,940 | 7,940 | 7,860 | 7,900 | 24,500 | 3,950 |
| 2022-08-17 | 7,960 | 7,990 | 7,900 | 7,950 | 51,700 | 3,975 |
| 2022-08-16 | 7,900 | 7,970 | 7,810 | 7,920 | 67,800 | 3,960 |
| 2022-08-15 | 7,910 | 7,970 | 7,870 | 7,890 | 44,000 | 3,945 |
| 2022-08-12 | 7,830 | 7,910 | 7,790 | 7,900 | 55,200 | 3,950 |
| 2022-08-10 | 7,870 | 7,880 | 7,720 | 7,780 | 52,300 | 3,890 |
| 2022-08-09 | 7,740 | 7,880 | 7,740 | 7,820 | 107,300 | 3,910 |
| 2022-08-08 | 7,770 | 7,840 | 7,710 | 7,820 | 154,700 | 3,910 |
| 2022-08-05 | 7,900 | 8,000 | 7,870 | 7,920 | 104,300 | 3,960 |
| 2022-08-04 | 8,030 | 8,030 | 7,960 | 8,000 | 64,400 | 4,000 |
| 2022-08-03 | 8,050 | 8,110 | 7,980 | 7,980 | 107,500 | 3,990 |
| 2022-08-02 | 8,130 | 8,140 | 7,960 | 7,990 | 54,500 | 3,995 |
| 2022-08-01 | 8,090 | 8,180 | 8,030 | 8,160 | 105,900 | 4,080 |
| 2022-07-29 | 8,150 | 8,180 | 8,030 | 8,070 | 75,000 | 4,035 |
| 2022-07-28 | 8,190 | 8,220 | 8,150 | 8,190 | 78,100 | 4,095 |
| 2022-07-27 | 8,400 | 8,420 | 8,180 | 8,200 | 68,100 | 4,100 |
| 2022-07-26 | 8,390 | 8,470 | 8,320 | 8,440 | 56,800 | 4,220 |
| 2022-07-25 | 8,380 | 8,440 | 8,360 | 8,400 | 59,200 | 4,200 |
| 2022-07-22 | 8,170 | 8,380 | 8,170 | 8,360 | 77,200 | 4,180 |
| 2022-07-21 | 8,070 | 8,200 | 8,060 | 8,190 | 38,000 | 4,095 |
| 2022-07-20 | 8,040 | 8,120 | 8,040 | 8,060 | 51,200 | 4,030 |
| 2022-07-19 | 8,000 | 8,000 | 7,910 | 7,990 | 36,100 | 3,995 |
| 2022-07-15 | 7,980 | 8,010 | 7,940 | 7,980 | 33,300 | 3,990 |
| 2022-07-14 | 7,900 | 7,960 | 7,850 | 7,950 | 39,900 | 3,975 |
| 2022-07-13 | 7,900 | 7,980 | 7,860 | 7,920 | 70,700 | 3,960 |
| 2022-07-12 | 8,140 | 8,140 | 8,000 | 8,050 | 56,200 | 4,025 |
| 2022-07-11 | 8,140 | 8,200 | 8,130 | 8,180 | 70,000 | 4,090 |
| 2022-07-08 | 8,010 | 8,130 | 7,940 | 8,060 | 107,400 | 4,030 |
| 2022-07-07 | 7,950 | 8,060 | 7,910 | 8,020 | 73,700 | 4,010 |
| 2022-07-06 | 7,870 | 7,940 | 7,840 | 7,920 | 61,300 | 3,960 |
| 2022-07-05 | 7,700 | 7,880 | 7,700 | 7,880 | 68,700 | 3,940 |
| 2022-07-04 | 7,660 | 7,750 | 7,660 | 7,730 | 74,700 | 3,865 |
| 2022-07-01 | 7,610 | 7,710 | 7,590 | 7,640 | 119,200 | 3,820 |
| 2022-06-30 | 7,790 | 7,870 | 7,730 | 7,760 | 132,400 | 3,880 |
| 2022-06-29 | 7,680 | 7,780 | 7,600 | 7,770 | 140,700 | 3,885 |
| 2022-06-28 | 7,630 | 7,750 | 7,560 | 7,730 | 135,700 | 3,865 |
| 2022-06-27 | 7,770 | 7,790 | 7,630 | 7,660 | 109,900 | 3,830 |
| 2022-06-24 | 7,720 | 7,720 | 7,560 | 7,710 | 137,600 | 3,855 |
| 2022-06-23 | 7,440 | 7,540 | 7,430 | 7,470 | 113,800 | 3,735 |
| 2022-06-22 | 7,320 | 7,370 | 7,260 | 7,340 | 103,000 | 3,670 |
| 2022-06-21 | 7,120 | 7,340 | 7,110 | 7,320 | 108,500 | 3,660 |
| 2022-06-20 | 7,260 | 7,270 | 7,010 | 7,070 | 133,800 | 3,535 |
| 2022-06-17 | 7,160 | 7,320 | 7,140 | 7,220 | 473,300 | 3,610 |
| 2022-06-16 | 7,300 | 7,350 | 7,230 | 7,240 | 104,900 | 3,620 |
| 2022-06-15 | 7,220 | 7,290 | 7,180 | 7,210 | 116,100 | 3,605 |
| 2022-06-14 | 7,350 | 7,390 | 7,140 | 7,220 | 174,000 | 3,610 |
| 2022-06-13 | 7,310 | 7,450 | 7,270 | 7,450 | 110,000 | 3,725 |
| 2022-06-10 | 7,490 | 7,490 | 7,330 | 7,400 | 121,500 | 3,700 |
| 2022-06-09 | 7,560 | 7,570 | 7,450 | 7,490 | 129,800 | 3,745 |
| 2022-06-08 | 7,700 | 7,740 | 7,550 | 7,570 | 130,700 | 3,785 |
| 2022-06-07 | 7,410 | 7,540 | 7,370 | 7,470 | 104,600 | 3,735 |
| 2022-06-06 | 7,410 | 7,530 | 7,380 | 7,480 | 109,100 | 3,740 |
| 2022-06-03 | 7,440 | 7,470 | 7,290 | 7,410 | 122,500 | 3,705 |
| 2022-06-02 | 7,380 | 7,380 | 7,260 | 7,340 | 96,300 | 3,670 |
| 2022-06-01 | 7,280 | 7,380 | 7,250 | 7,370 | 84,000 | 3,685 |
| 2022-05-31 | 7,420 | 7,420 | 7,300 | 7,310 | 140,300 | 3,655 |
| 2022-05-30 | 7,460 | 7,470 | 7,320 | 7,330 | 157,800 | 3,665 |
| 2022-05-27 | 7,440 | 7,480 | 7,330 | 7,380 | 106,300 | 3,690 |
| 2022-05-26 | 7,430 | 7,530 | 7,280 | 7,340 | 101,800 | 3,670 |
| 2022-05-25 | 7,580 | 7,600 | 7,360 | 7,360 | 148,100 | 3,680 |
| 2022-05-24 | 7,440 | 7,550 | 7,330 | 7,520 | 175,600 | 3,760 |
| 2022-05-23 | 7,020 | 7,470 | 7,020 | 7,440 | 259,700 | 3,720 |
| 2022-05-20 | 6,910 | 6,980 | 6,850 | 6,950 | 136,200 | 3,475 |
| 2022-05-19 | 6,770 | 6,850 | 6,770 | 6,810 | 99,300 | 3,405 |
| 2022-05-18 | 6,780 | 6,940 | 6,770 | 6,920 | 104,800 | 3,460 |
| 2022-05-17 | 6,850 | 6,850 | 6,720 | 6,810 | 127,300 | 3,405 |
| 2022-05-16 | 6,900 | 6,950 | 6,690 | 6,770 | 170,100 | 3,385 |
| 2022-05-13 | 6,800 | 7,000 | 6,630 | 6,930 | 222,500 | 3,465 |
| 2022-05-12 | 6,840 | 6,840 | 6,620 | 6,730 | 163,800 | 3,365 |
| 2022-05-11 | 6,760 | 6,890 | 6,720 | 6,750 | 108,300 | 3,375 |
| 2022-05-10 | 6,750 | 6,870 | 6,740 | 6,850 | 134,300 | 3,425 |
| 2022-05-09 | 6,850 | 6,940 | 6,810 | 6,820 | 151,700 | 3,410 |
| 2022-05-06 | 6,710 | 6,840 | 6,690 | 6,790 | 204,500 | 3,395 |
| 2022-05-02 | 6,860 | 6,860 | 6,700 | 6,840 | 154,700 | 3,420 |
| 2022-04-28 | 6,870 | 6,970 | 6,850 | 6,930 | 96,800 | 3,465 |
| 2022-04-27 | 6,750 | 6,860 | 6,680 | 6,850 | 122,100 | 3,425 |
| 2022-04-26 | 6,840 | 6,890 | 6,730 | 6,830 | 82,200 | 3,415 |
| 2022-04-25 | 6,710 | 6,810 | 6,700 | 6,780 | 66,600 | 3,390 |
| 2022-04-22 | 6,720 | 6,790 | 6,720 | 6,750 | 34,300 | 3,375 |
| 2022-04-21 | 6,830 | 6,850 | 6,690 | 6,780 | 49,800 | 3,390 |
| 2022-04-20 | 6,860 | 6,910 | 6,790 | 6,790 | 41,100 | 3,395 |
| 2022-04-19 | 6,820 | 6,860 | 6,760 | 6,760 | 42,700 | 3,380 |
| 2022-04-18 | 6,830 | 6,900 | 6,780 | 6,840 | 37,600 | 3,420 |
| 2022-04-15 | 6,780 | 6,890 | 6,770 | 6,890 | 68,200 | 3,445 |
| 2022-04-14 | 6,850 | 6,850 | 6,750 | 6,830 | 107,800 | 3,415 |
| 2022-04-13 | 6,780 | 6,910 | 6,670 | 6,850 | 165,000 | 3,425 |
| 2022-04-12 | 6,820 | 6,920 | 6,750 | 6,770 | 192,100 | 3,385 |
| 2022-04-11 | 6,930 | 6,930 | 6,740 | 6,770 | 196,800 | 3,385 |
| 2022-04-08 | 6,590 | 6,880 | 6,560 | 6,830 | 305,000 | 3,415 |
| 2022-04-07 | 6,480 | 6,580 | 6,460 | 6,470 | 122,100 | 3,235 |
| 2022-04-06 | 6,390 | 6,580 | 6,370 | 6,550 | 123,200 | 3,275 |
| 2022-04-05 | 6,420 | 6,580 | 6,350 | 6,560 | 141,800 | 3,280 |
| 2022-04-04 | 6,330 | 6,420 | 6,270 | 6,400 | 105,700 | 3,200 |
| 2022-04-01 | 6,150 | 6,330 | 6,100 | 6,270 | 63,900 | 3,135 |
| 2022-03-31 | 6,150 | 6,180 | 6,050 | 6,160 | 70,200 | 3,080 |
| 2022-03-30 | 6,140 | 6,280 | 6,140 | 6,240 | 129,400 | 3,120 |
| 2022-03-29 | 6,070 | 6,150 | 6,000 | 6,120 | 110,300 | 3,060 |
| 2022-03-28 | 6,050 | 6,110 | 6,010 | 6,050 | 79,300 | 3,025 |
| 2022-03-25 | 5,980 | 6,090 | 5,910 | 6,070 | 101,000 | 3,035 |
| 2022-03-24 | 5,910 | 5,960 | 5,830 | 5,920 | 82,700 | 2,960 |
| 2022-03-23 | 5,790 | 5,920 | 5,740 | 5,910 | 162,300 | 2,955 |
| 2022-03-22 | 5,770 | 5,770 | 5,680 | 5,730 | 78,700 | 2,865 |
| 2022-03-18 | 5,600 | 5,730 | 5,600 | 5,670 | 140,300 | 2,835 |
| 2022-03-17 | 5,750 | 5,750 | 5,640 | 5,680 | 101,600 | 2,840 |
| 2022-03-16 | 5,650 | 5,690 | 5,600 | 5,610 | 83,600 | 2,805 |
| 2022-03-15 | 5,350 | 5,630 | 5,350 | 5,600 | 136,600 | 2,800 |
| 2022-03-14 | 5,540 | 5,580 | 5,400 | 5,410 | 87,400 | 2,705 |
| 2022-03-11 | 5,690 | 5,760 | 5,530 | 5,580 | 88,700 | 2,790 |
| 2022-03-10 | 5,790 | 5,840 | 5,740 | 5,810 | 71,400 | 2,905 |
| 2022-03-09 | 5,650 | 5,770 | 5,580 | 5,750 | 78,600 | 2,875 |
| 2022-03-08 | 5,650 | 5,800 | 5,650 | 5,660 | 113,500 | 2,830 |
| 2022-03-07 | 5,600 | 5,780 | 5,590 | 5,730 | 92,700 | 2,865 |
| 2022-03-04 | 5,680 | 5,810 | 5,680 | 5,730 | 52,300 | 2,865 |
| 2022-03-03 | 5,690 | 5,810 | 5,690 | 5,760 | 68,900 | 2,880 |
| 2022-03-02 | 5,670 | 5,780 | 5,660 | 5,680 | 95,700 | 2,840 |
| 2022-03-01 | 5,650 | 5,800 | 5,640 | 5,730 | 93,400 | 2,865 |
| 2022-02-28 | 5,590 | 5,630 | 5,530 | 5,620 | 90,100 | 2,810 |
| 2022-02-25 | 5,730 | 5,740 | 5,570 | 5,630 | 78,700 | 2,815 |
| 2022-02-24 | 5,500 | 5,670 | 5,500 | 5,630 | 88,100 | 2,815 |
| 2022-02-22 | 5,490 | 5,670 | 5,460 | 5,590 | 86,000 | 2,795 |
| 2022-02-21 | 5,480 | 5,560 | 5,440 | 5,530 | 70,600 | 2,765 |
| 2022-02-18 | 5,300 | 5,530 | 5,290 | 5,510 | 182,300 | 2,755 |
| 2022-02-17 | 5,120 | 5,220 | 5,120 | 5,220 | 78,800 | 2,610 |
| 2022-02-16 | 5,090 | 5,170 | 5,010 | 5,120 | 109,200 | 2,560 |
| 2022-02-15 | 5,070 | 5,110 | 4,995 | 5,050 | 85,700 | 2,525 |
| 2022-02-14 | 4,800 | 5,050 | 4,750 | 5,000 | 123,400 | 2,500 |
| 2022-02-10 | 5,170 | 5,190 | 5,020 | 5,070 | 90,200 | 2,535 |
| 2022-02-09 | 4,995 | 5,090 | 4,970 | 5,070 | 69,300 | 2,535 |
| 2022-02-08 | 4,950 | 5,020 | 4,945 | 4,985 | 69,600 | 2,492.50 |
| 2022-02-07 | 4,965 | 5,050 | 4,965 | 5,000 | 49,000 | 2,500 |
| 2022-02-04 | 4,990 | 5,040 | 4,955 | 5,020 | 52,900 | 2,510 |
| 2022-02-03 | 4,945 | 5,000 | 4,940 | 4,940 | 44,100 | 2,470 |
| 2022-02-02 | 4,850 | 5,010 | 4,840 | 5,000 | 61,500 | 2,500 |
| 2022-02-01 | 4,905 | 4,990 | 4,865 | 4,875 | 83,300 | 2,437.50 |
| 2022-01-31 | 4,745 | 4,805 | 4,700 | 4,775 | 93,200 | 2,387.50 |
| 2022-01-28 | 4,795 | 4,820 | 4,735 | 4,740 | 86,300 | 2,370 |
| 2022-01-27 | 4,850 | 4,895 | 4,730 | 4,750 | 147,000 | 2,375 |
| 2022-01-26 | 4,880 | 4,940 | 4,880 | 4,905 | 58,300 | 2,452.50 |
| 2022-01-25 | 4,985 | 4,985 | 4,865 | 4,910 | 102,600 | 2,455 |
| 2022-01-24 | 5,000 | 5,050 | 4,900 | 5,040 | 139,400 | 2,520 |
| 2022-01-21 | 5,020 | 5,130 | 5,010 | 5,100 | 35,200 | 2,550 |
| 2022-01-20 | 4,980 | 5,140 | 4,980 | 5,070 | 51,100 | 2,535 |
| 2022-01-19 | 5,080 | 5,090 | 4,965 | 4,965 | 70,700 | 2,482.50 |
| 2022-01-18 | 5,100 | 5,140 | 5,030 | 5,070 | 37,500 | 2,535 |
| 2022-01-17 | 5,020 | 5,110 | 5,000 | 5,090 | 37,600 | 2,545 |
| 2022-01-14 | 5,030 | 5,040 | 4,970 | 5,010 | 67,300 | 2,505 |
| 2022-01-13 | 5,230 | 5,230 | 5,090 | 5,100 | 54,100 | 2,550 |
| 2022-01-12 | 5,260 | 5,310 | 5,210 | 5,280 | 24,200 | 2,640 |
| 2022-01-11 | 5,350 | 5,350 | 5,120 | 5,160 | 46,000 | 2,580 |
| 2022-01-07 | 5,370 | 5,390 | 5,230 | 5,300 | 52,200 | 2,650 |
| 2022-01-06 | 5,370 | 5,380 | 5,270 | 5,300 | 49,100 | 2,650 |
| 2022-01-05 | 5,610 | 5,610 | 5,420 | 5,420 | 61,200 | 2,710 |
| 2022-01-04 | 5,540 | 5,600 | 5,530 | 5,580 | 15,900 | 2,790 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株