9790 福井コンピュータホールディングス(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 | 2,653 | 2,677 | 2,629 | 2,642 | 29,800 | 2,642 |
| 2022-12-29 | 2,600 | 2,631 | 2,572 | 2,631 | 42,200 | 2,631 |
| 2022-12-28 | 2,632 | 2,639 | 2,602 | 2,618 | 38,300 | 2,618 |
| 2022-12-27 | 2,604 | 2,648 | 2,604 | 2,642 | 16,800 | 2,642 |
| 2022-12-26 | 2,613 | 2,621 | 2,606 | 2,610 | 12,600 | 2,610 |
| 2022-12-23 | 2,650 | 2,657 | 2,631 | 2,638 | 14,800 | 2,638 |
| 2022-12-22 | 2,698 | 2,711 | 2,681 | 2,700 | 15,800 | 2,700 |
| 2022-12-21 | 2,707 | 2,710 | 2,660 | 2,685 | 36,000 | 2,685 |
| 2022-12-20 | 2,810 | 2,810 | 2,701 | 2,711 | 47,000 | 2,711 |
| 2022-12-19 | 2,814 | 2,832 | 2,792 | 2,814 | 12,100 | 2,814 |
| 2022-12-16 | 2,831 | 2,858 | 2,813 | 2,814 | 43,200 | 2,814 |
| 2022-12-15 | 2,858 | 2,884 | 2,850 | 2,870 | 22,500 | 2,870 |
| 2022-12-14 | 2,852 | 2,872 | 2,848 | 2,850 | 17,000 | 2,850 |
| 2022-12-13 | 2,838 | 2,870 | 2,834 | 2,852 | 29,100 | 2,852 |
| 2022-12-12 | 2,800 | 2,809 | 2,784 | 2,798 | 22,000 | 2,798 |
| 2022-12-09 | 2,835 | 2,865 | 2,833 | 2,834 | 28,900 | 2,834 |
| 2022-12-08 | 2,840 | 2,852 | 2,810 | 2,834 | 44,100 | 2,834 |
| 2022-12-07 | 2,818 | 2,859 | 2,807 | 2,831 | 32,000 | 2,831 |
| 2022-12-06 | 2,835 | 2,839 | 2,816 | 2,818 | 37,500 | 2,818 |
| 2022-12-05 | 2,883 | 2,907 | 2,868 | 2,877 | 28,500 | 2,877 |
| 2022-12-02 | 2,925 | 2,925 | 2,863 | 2,883 | 38,500 | 2,883 |
| 2022-12-01 | 2,961 | 2,988 | 2,927 | 2,927 | 29,200 | 2,927 |
| 2022-11-30 | 2,982 | 2,982 | 2,932 | 2,944 | 47,200 | 2,944 |
| 2022-11-29 | 2,996 | 3,005 | 2,977 | 2,996 | 31,900 | 2,996 |
| 2022-11-28 | 3,060 | 3,060 | 2,996 | 3,010 | 31,200 | 3,010 |
| 2022-11-25 | 3,105 | 3,105 | 3,050 | 3,060 | 27,000 | 3,060 |
| 2022-11-24 | 3,080 | 3,095 | 3,055 | 3,060 | 30,400 | 3,060 |
| 2022-11-22 | 2,999 | 3,040 | 2,985 | 3,025 | 45,300 | 3,025 |
| 2022-11-21 | 2,978 | 2,990 | 2,948 | 2,982 | 60,400 | 2,982 |
| 2022-11-18 | 3,010 | 3,025 | 2,963 | 2,963 | 64,400 | 2,963 |
| 2022-11-17 | 3,080 | 3,080 | 3,010 | 3,075 | 31,800 | 3,075 |
| 2022-11-16 | 3,130 | 3,175 | 3,060 | 3,085 | 40,900 | 3,085 |
| 2022-11-15 | 3,170 | 3,190 | 3,110 | 3,160 | 38,300 | 3,160 |
| 2022-11-14 | 3,160 | 3,210 | 3,065 | 3,170 | 112,600 | 3,170 |
| 2022-11-11 | 3,410 | 3,410 | 3,325 | 3,370 | 20,700 | 3,370 |
| 2022-11-10 | 3,300 | 3,315 | 3,245 | 3,295 | 13,400 | 3,295 |
| 2022-11-09 | 3,310 | 3,335 | 3,240 | 3,315 | 31,000 | 3,315 |
| 2022-11-08 | 3,260 | 3,325 | 3,255 | 3,310 | 40,800 | 3,310 |
| 2022-11-07 | 3,285 | 3,320 | 3,210 | 3,255 | 36,900 | 3,255 |
| 2022-11-04 | 3,395 | 3,395 | 3,215 | 3,225 | 67,600 | 3,225 |
| 2022-11-02 | 3,450 | 3,465 | 3,425 | 3,435 | 20,100 | 3,435 |
| 2022-11-01 | 3,505 | 3,535 | 3,450 | 3,460 | 18,000 | 3,460 |
| 2022-10-31 | 3,585 | 3,585 | 3,450 | 3,475 | 49,100 | 3,475 |
| 2022-10-28 | 3,455 | 3,620 | 3,455 | 3,540 | 409,700 | 3,540 |
| 2022-10-27 | 3,455 | 3,490 | 3,440 | 3,440 | 33,700 | 3,440 |
| 2022-10-26 | 3,530 | 3,565 | 3,475 | 3,485 | 51,500 | 3,485 |
| 2022-10-25 | 3,465 | 3,525 | 3,445 | 3,470 | 33,800 | 3,470 |
| 2022-10-24 | 3,485 | 3,515 | 3,460 | 3,465 | 23,900 | 3,465 |
| 2022-10-21 | 3,490 | 3,525 | 3,475 | 3,485 | 18,100 | 3,485 |
| 2022-10-20 | 3,455 | 3,525 | 3,455 | 3,515 | 25,600 | 3,515 |
| 2022-10-19 | 3,530 | 3,565 | 3,490 | 3,505 | 24,500 | 3,505 |
| 2022-10-18 | 3,525 | 3,545 | 3,480 | 3,495 | 28,600 | 3,495 |
| 2022-10-17 | 3,470 | 3,475 | 3,395 | 3,435 | 32,600 | 3,435 |
| 2022-10-14 | 3,490 | 3,585 | 3,490 | 3,520 | 40,300 | 3,520 |
| 2022-10-13 | 3,455 | 3,475 | 3,415 | 3,435 | 28,700 | 3,435 |
| 2022-10-12 | 3,460 | 3,510 | 3,435 | 3,450 | 40,600 | 3,450 |
| 2022-10-11 | 3,580 | 3,600 | 3,450 | 3,460 | 62,300 | 3,460 |
| 2022-10-07 | 3,585 | 3,690 | 3,585 | 3,650 | 27,400 | 3,650 |
| 2022-10-06 | 3,605 | 3,650 | 3,585 | 3,630 | 37,500 | 3,630 |
| 2022-10-05 | 3,540 | 3,600 | 3,515 | 3,555 | 20,000 | 3,555 |
| 2022-10-04 | 3,445 | 3,545 | 3,445 | 3,540 | 35,200 | 3,540 |
| 2022-10-03 | 3,385 | 3,400 | 3,330 | 3,380 | 19,200 | 3,380 |
| 2022-09-30 | 3,460 | 3,465 | 3,330 | 3,385 | 43,200 | 3,385 |
| 2022-09-29 | 3,470 | 3,470 | 3,420 | 3,440 | 49,900 | 3,440 |
| 2022-09-28 | 3,425 | 3,450 | 3,395 | 3,420 | 35,400 | 3,420 |
| 2022-09-27 | 3,450 | 3,500 | 3,410 | 3,430 | 45,100 | 3,430 |
| 2022-09-26 | 3,485 | 3,520 | 3,450 | 3,450 | 27,400 | 3,450 |
| 2022-09-22 | 3,500 | 3,570 | 3,470 | 3,545 | 17,700 | 3,545 |
| 2022-09-21 | 3,470 | 3,540 | 3,450 | 3,530 | 31,500 | 3,530 |
| 2022-09-20 | 3,530 | 3,600 | 3,515 | 3,540 | 27,900 | 3,540 |
| 2022-09-16 | 3,550 | 3,590 | 3,500 | 3,500 | 28,400 | 3,500 |
| 2022-09-15 | 3,600 | 3,615 | 3,560 | 3,585 | 23,900 | 3,585 |
| 2022-09-14 | 3,595 | 3,645 | 3,555 | 3,560 | 36,900 | 3,560 |
| 2022-09-13 | 3,690 | 3,735 | 3,665 | 3,705 | 18,300 | 3,705 |
| 2022-09-12 | 3,655 | 3,680 | 3,600 | 3,625 | 20,500 | 3,625 |
| 2022-09-09 | 3,685 | 3,735 | 3,645 | 3,655 | 30,800 | 3,655 |
| 2022-09-08 | 3,670 | 3,705 | 3,645 | 3,685 | 22,300 | 3,685 |
| 2022-09-07 | 3,620 | 3,630 | 3,585 | 3,630 | 17,600 | 3,630 |
| 2022-09-06 | 3,585 | 3,675 | 3,585 | 3,625 | 21,900 | 3,625 |
| 2022-09-05 | 3,650 | 3,665 | 3,585 | 3,585 | 33,500 | 3,585 |
| 2022-09-02 | 3,610 | 3,735 | 3,610 | 3,710 | 61,100 | 3,710 |
| 2022-09-01 | 3,510 | 3,645 | 3,435 | 3,615 | 62,100 | 3,615 |
| 2022-08-31 | 3,550 | 3,605 | 3,530 | 3,560 | 34,300 | 3,560 |
| 2022-08-30 | 3,670 | 3,670 | 3,605 | 3,615 | 26,600 | 3,615 |
| 2022-08-29 | 3,690 | 3,705 | 3,630 | 3,650 | 23,200 | 3,650 |
| 2022-08-26 | 3,715 | 3,800 | 3,715 | 3,740 | 65,200 | 3,740 |
| 2022-08-25 | 3,680 | 3,685 | 3,640 | 3,685 | 17,600 | 3,685 |
| 2022-08-24 | 3,615 | 3,650 | 3,600 | 3,640 | 13,000 | 3,640 |
| 2022-08-23 | 3,635 | 3,645 | 3,605 | 3,615 | 20,100 | 3,615 |
| 2022-08-22 | 3,535 | 3,630 | 3,525 | 3,625 | 14,900 | 3,625 |
| 2022-08-19 | 3,610 | 3,620 | 3,565 | 3,595 | 23,500 | 3,595 |
| 2022-08-18 | 3,650 | 3,650 | 3,605 | 3,625 | 36,300 | 3,625 |
| 2022-08-17 | 3,650 | 3,710 | 3,635 | 3,680 | 43,900 | 3,680 |
| 2022-08-16 | 3,545 | 3,635 | 3,520 | 3,625 | 29,300 | 3,625 |
| 2022-08-15 | 3,550 | 3,560 | 3,505 | 3,535 | 25,300 | 3,535 |
| 2022-08-12 | 3,405 | 3,535 | 3,395 | 3,530 | 65,800 | 3,530 |
| 2022-08-10 | 3,325 | 3,390 | 3,315 | 3,375 | 23,500 | 3,375 |
| 2022-08-09 | 3,360 | 3,390 | 3,290 | 3,360 | 47,800 | 3,360 |
| 2022-08-08 | 3,575 | 3,580 | 3,345 | 3,365 | 87,600 | 3,365 |
| 2022-08-05 | 3,550 | 3,645 | 3,550 | 3,645 | 40,800 | 3,645 |
| 2022-08-04 | 3,515 | 3,545 | 3,465 | 3,530 | 25,800 | 3,530 |
| 2022-08-03 | 3,500 | 3,500 | 3,450 | 3,470 | 13,500 | 3,470 |
| 2022-08-02 | 3,510 | 3,515 | 3,445 | 3,470 | 19,900 | 3,470 |
| 2022-08-01 | 3,520 | 3,520 | 3,470 | 3,510 | 27,800 | 3,510 |
| 2022-07-29 | 3,540 | 3,540 | 3,500 | 3,505 | 20,800 | 3,505 |
| 2022-07-28 | 3,500 | 3,555 | 3,495 | 3,540 | 43,000 | 3,540 |
| 2022-07-27 | 3,505 | 3,535 | 3,505 | 3,535 | 14,600 | 3,535 |
| 2022-07-26 | 3,545 | 3,545 | 3,500 | 3,525 | 21,300 | 3,525 |
| 2022-07-25 | 3,495 | 3,525 | 3,490 | 3,515 | 20,200 | 3,515 |
| 2022-07-22 | 3,510 | 3,550 | 3,485 | 3,550 | 21,700 | 3,550 |
| 2022-07-21 | 3,485 | 3,530 | 3,485 | 3,525 | 19,500 | 3,525 |
| 2022-07-20 | 3,515 | 3,515 | 3,470 | 3,505 | 34,800 | 3,505 |
| 2022-07-19 | 3,475 | 3,480 | 3,405 | 3,470 | 22,000 | 3,470 |
| 2022-07-15 | 3,460 | 3,495 | 3,440 | 3,485 | 23,300 | 3,485 |
| 2022-07-14 | 3,460 | 3,465 | 3,430 | 3,460 | 14,300 | 3,460 |
| 2022-07-13 | 3,440 | 3,475 | 3,430 | 3,470 | 17,600 | 3,470 |
| 2022-07-12 | 3,550 | 3,550 | 3,475 | 3,485 | 16,400 | 3,485 |
| 2022-07-11 | 3,555 | 3,565 | 3,540 | 3,565 | 19,500 | 3,565 |
| 2022-07-08 | 3,545 | 3,560 | 3,505 | 3,515 | 33,000 | 3,515 |
| 2022-07-07 | 3,500 | 3,545 | 3,465 | 3,540 | 55,000 | 3,540 |
| 2022-07-06 | 3,450 | 3,515 | 3,385 | 3,490 | 42,900 | 3,490 |
| 2022-07-05 | 3,440 | 3,480 | 3,405 | 3,455 | 27,800 | 3,455 |
| 2022-07-04 | 3,460 | 3,460 | 3,400 | 3,450 | 21,700 | 3,450 |
| 2022-07-01 | 3,415 | 3,470 | 3,370 | 3,395 | 46,300 | 3,395 |
| 2022-06-30 | 3,450 | 3,475 | 3,415 | 3,415 | 35,200 | 3,415 |
| 2022-06-29 | 3,400 | 3,430 | 3,360 | 3,425 | 49,100 | 3,425 |
| 2022-06-28 | 3,360 | 3,420 | 3,360 | 3,395 | 49,300 | 3,395 |
| 2022-06-27 | 3,370 | 3,395 | 3,350 | 3,385 | 39,700 | 3,385 |
| 2022-06-24 | 3,325 | 3,400 | 3,325 | 3,355 | 42,400 | 3,355 |
| 2022-06-23 | 3,255 | 3,280 | 3,245 | 3,280 | 15,200 | 3,280 |
| 2022-06-22 | 3,260 | 3,270 | 3,240 | 3,250 | 24,700 | 3,250 |
| 2022-06-21 | 3,170 | 3,265 | 3,155 | 3,240 | 48,200 | 3,240 |
| 2022-06-20 | 3,180 | 3,180 | 3,115 | 3,170 | 26,100 | 3,170 |
| 2022-06-17 | 3,070 | 3,130 | 3,055 | 3,110 | 35,300 | 3,110 |
| 2022-06-16 | 3,205 | 3,210 | 3,135 | 3,140 | 14,600 | 3,140 |
| 2022-06-15 | 3,120 | 3,185 | 3,120 | 3,135 | 21,300 | 3,135 |
| 2022-06-14 | 3,125 | 3,170 | 3,125 | 3,150 | 26,800 | 3,150 |
| 2022-06-13 | 3,210 | 3,215 | 3,170 | 3,190 | 26,500 | 3,190 |
| 2022-06-10 | 3,275 | 3,305 | 3,245 | 3,280 | 31,300 | 3,280 |
| 2022-06-09 | 3,305 | 3,345 | 3,290 | 3,315 | 21,600 | 3,315 |
| 2022-06-08 | 3,275 | 3,335 | 3,270 | 3,325 | 27,300 | 3,325 |
| 2022-06-07 | 3,265 | 3,295 | 3,260 | 3,265 | 24,500 | 3,265 |
| 2022-06-06 | 3,255 | 3,300 | 3,235 | 3,300 | 19,700 | 3,300 |
| 2022-06-03 | 3,300 | 3,300 | 3,250 | 3,280 | 26,700 | 3,280 |
| 2022-06-02 | 3,320 | 3,320 | 3,230 | 3,230 | 20,700 | 3,230 |
| 2022-06-01 | 3,325 | 3,325 | 3,280 | 3,300 | 30,600 | 3,300 |
| 2022-05-31 | 3,395 | 3,395 | 3,285 | 3,290 | 132,600 | 3,290 |
| 2022-05-30 | 3,375 | 3,415 | 3,370 | 3,415 | 90,100 | 3,415 |
| 2022-05-27 | 3,375 | 3,420 | 3,325 | 3,375 | 53,600 | 3,375 |
| 2022-05-26 | 3,330 | 3,365 | 3,285 | 3,360 | 77,400 | 3,360 |
| 2022-05-25 | 3,290 | 3,290 | 3,210 | 3,210 | 22,300 | 3,210 |
| 2022-05-24 | 3,365 | 3,365 | 3,290 | 3,290 | 25,500 | 3,290 |
| 2022-05-23 | 3,330 | 3,350 | 3,315 | 3,350 | 36,600 | 3,350 |
| 2022-05-20 | 3,295 | 3,335 | 3,290 | 3,315 | 21,100 | 3,315 |
| 2022-05-19 | 3,240 | 3,295 | 3,230 | 3,265 | 20,600 | 3,265 |
| 2022-05-18 | 3,340 | 3,355 | 3,245 | 3,290 | 34,000 | 3,290 |
| 2022-05-17 | 3,275 | 3,325 | 3,265 | 3,315 | 46,100 | 3,315 |
| 2022-05-16 | 3,250 | 3,330 | 3,230 | 3,325 | 64,700 | 3,325 |
| 2022-05-13 | 3,145 | 3,280 | 3,140 | 3,185 | 76,100 | 3,185 |
| 2022-05-12 | 3,155 | 3,165 | 3,070 | 3,080 | 26,900 | 3,080 |
| 2022-05-11 | 3,230 | 3,245 | 3,185 | 3,190 | 18,100 | 3,190 |
| 2022-05-10 | 3,200 | 3,245 | 3,185 | 3,230 | 30,300 | 3,230 |
| 2022-05-09 | 3,280 | 3,295 | 3,250 | 3,260 | 36,500 | 3,260 |
| 2022-05-06 | 3,280 | 3,320 | 3,245 | 3,315 | 32,900 | 3,315 |
| 2022-05-02 | 3,205 | 3,260 | 3,205 | 3,240 | 24,900 | 3,240 |
| 2022-04-28 | 3,255 | 3,255 | 3,200 | 3,250 | 28,400 | 3,250 |
| 2022-04-27 | 3,165 | 3,250 | 3,100 | 3,250 | 67,300 | 3,250 |
| 2022-04-26 | 3,125 | 3,195 | 3,125 | 3,165 | 30,900 | 3,165 |
| 2022-04-25 | 3,130 | 3,160 | 3,110 | 3,155 | 30,100 | 3,155 |
| 2022-04-22 | 3,135 | 3,165 | 3,100 | 3,130 | 26,000 | 3,130 |
| 2022-04-21 | 3,105 | 3,140 | 3,085 | 3,135 | 31,200 | 3,135 |
| 2022-04-20 | 3,080 | 3,110 | 3,070 | 3,105 | 39,200 | 3,105 |
| 2022-04-19 | 3,020 | 3,060 | 3,005 | 3,050 | 17,900 | 3,050 |
| 2022-04-18 | 3,055 | 3,060 | 2,943 | 2,992 | 22,300 | 2,992 |
| 2022-04-15 | 3,100 | 3,105 | 3,075 | 3,085 | 15,100 | 3,085 |
| 2022-04-14 | 3,150 | 3,150 | 3,095 | 3,135 | 22,700 | 3,135 |
| 2022-04-13 | 3,030 | 3,150 | 3,030 | 3,150 | 25,900 | 3,150 |
| 2022-04-12 | 3,085 | 3,110 | 3,055 | 3,055 | 30,700 | 3,055 |
| 2022-04-11 | 3,155 | 3,165 | 3,085 | 3,090 | 25,200 | 3,090 |
| 2022-04-08 | 3,220 | 3,245 | 3,195 | 3,210 | 21,600 | 3,210 |
| 2022-04-07 | 3,290 | 3,290 | 3,170 | 3,220 | 39,700 | 3,220 |
| 2022-04-06 | 3,335 | 3,340 | 3,285 | 3,320 | 41,100 | 3,320 |
| 2022-04-05 | 3,345 | 3,375 | 3,320 | 3,365 | 55,800 | 3,365 |
| 2022-04-04 | 3,330 | 3,345 | 3,300 | 3,340 | 29,300 | 3,340 |
| 2022-04-01 | 3,220 | 3,315 | 3,215 | 3,310 | 45,400 | 3,310 |
| 2022-03-31 | 3,270 | 3,285 | 3,240 | 3,250 | 36,400 | 3,250 |
| 2022-03-30 | 3,330 | 3,375 | 3,290 | 3,340 | 39,800 | 3,340 |
| 2022-03-29 | 3,310 | 3,330 | 3,280 | 3,330 | 42,300 | 3,330 |
| 2022-03-28 | 3,270 | 3,275 | 3,230 | 3,270 | 27,500 | 3,270 |
| 2022-03-25 | 3,300 | 3,310 | 3,240 | 3,270 | 33,900 | 3,270 |
| 2022-03-24 | 3,265 | 3,295 | 3,235 | 3,285 | 34,100 | 3,285 |
| 2022-03-23 | 3,225 | 3,325 | 3,225 | 3,295 | 49,900 | 3,295 |
| 2022-03-22 | 3,275 | 3,275 | 3,195 | 3,215 | 34,700 | 3,215 |
| 2022-03-18 | 3,235 | 3,275 | 3,215 | 3,260 | 49,100 | 3,260 |
| 2022-03-17 | 3,270 | 3,270 | 3,210 | 3,245 | 53,800 | 3,245 |
| 2022-03-16 | 3,255 | 3,255 | 3,165 | 3,200 | 42,100 | 3,200 |
| 2022-03-15 | 3,135 | 3,215 | 3,120 | 3,195 | 37,500 | 3,195 |
| 2022-03-14 | 3,140 | 3,175 | 3,095 | 3,135 | 41,700 | 3,135 |
| 2022-03-11 | 3,105 | 3,135 | 3,060 | 3,120 | 45,800 | 3,120 |
| 2022-03-10 | 3,145 | 3,180 | 3,105 | 3,175 | 54,000 | 3,175 |
| 2022-03-09 | 3,045 | 3,105 | 3,035 | 3,075 | 56,600 | 3,075 |
| 2022-03-08 | 3,010 | 3,090 | 3,010 | 3,050 | 50,200 | 3,050 |
| 2022-03-07 | 3,065 | 3,100 | 3,010 | 3,030 | 48,100 | 3,030 |
| 2022-03-04 | 3,205 | 3,210 | 3,130 | 3,175 | 36,200 | 3,175 |
| 2022-03-03 | 3,285 | 3,285 | 3,200 | 3,210 | 47,400 | 3,210 |
| 2022-03-02 | 3,245 | 3,245 | 3,145 | 3,185 | 35,200 | 3,185 |
| 2022-03-01 | 3,170 | 3,265 | 3,165 | 3,255 | 48,100 | 3,255 |
| 2022-02-28 | 3,150 | 3,155 | 3,085 | 3,150 | 41,000 | 3,150 |
| 2022-02-25 | 3,100 | 3,150 | 3,085 | 3,150 | 53,600 | 3,150 |
| 2022-02-24 | 2,970 | 3,060 | 2,970 | 3,030 | 52,200 | 3,030 |
| 2022-02-22 | 2,971 | 3,030 | 2,970 | 3,030 | 33,300 | 3,030 |
| 2022-02-21 | 3,010 | 3,050 | 2,983 | 3,040 | 26,000 | 3,040 |
| 2022-02-18 | 2,967 | 3,070 | 2,966 | 3,050 | 35,700 | 3,050 |
| 2022-02-17 | 3,025 | 3,045 | 2,985 | 3,010 | 31,000 | 3,010 |
| 2022-02-16 | 3,150 | 3,150 | 3,030 | 3,055 | 30,500 | 3,055 |
| 2022-02-15 | 3,035 | 3,145 | 3,035 | 3,110 | 80,700 | 3,110 |
| 2022-02-14 | 3,105 | 3,105 | 2,975 | 3,005 | 82,500 | 3,005 |
| 2022-02-10 | 3,110 | 3,140 | 3,075 | 3,105 | 85,100 | 3,105 |
| 2022-02-09 | 2,985 | 3,040 | 2,965 | 3,040 | 34,700 | 3,040 |
| 2022-02-08 | 2,998 | 3,000 | 2,942 | 2,948 | 45,100 | 2,948 |
| 2022-02-07 | 2,971 | 3,015 | 2,941 | 2,985 | 41,600 | 2,985 |
| 2022-02-04 | 2,947 | 2,994 | 2,919 | 2,970 | 29,400 | 2,970 |
| 2022-02-03 | 3,010 | 3,025 | 2,923 | 2,947 | 58,300 | 2,947 |
| 2022-02-02 | 2,977 | 3,075 | 2,950 | 3,060 | 36,500 | 3,060 |
| 2022-02-01 | 3,030 | 3,070 | 2,958 | 2,977 | 70,600 | 2,977 |
| 2022-01-31 | 2,947 | 2,982 | 2,926 | 2,979 | 60,000 | 2,979 |
| 2022-01-28 | 2,867 | 2,942 | 2,832 | 2,900 | 65,800 | 2,900 |
| 2022-01-27 | 2,942 | 2,942 | 2,781 | 2,788 | 62,200 | 2,788 |
| 2022-01-26 | 2,920 | 2,944 | 2,900 | 2,922 | 37,600 | 2,922 |
| 2022-01-25 | 3,010 | 3,055 | 2,902 | 2,928 | 42,300 | 2,928 |
| 2022-01-24 | 2,956 | 3,030 | 2,927 | 3,005 | 34,700 | 3,005 |
| 2022-01-21 | 2,994 | 3,030 | 2,952 | 3,005 | 39,300 | 3,005 |
| 2022-01-20 | 2,966 | 3,025 | 2,947 | 3,020 | 57,100 | 3,020 |
| 2022-01-19 | 3,045 | 3,050 | 2,964 | 2,973 | 120,600 | 2,973 |
| 2022-01-18 | 3,105 | 3,125 | 3,055 | 3,065 | 55,900 | 3,065 |
| 2022-01-17 | 3,105 | 3,120 | 3,080 | 3,090 | 34,900 | 3,090 |
| 2022-01-14 | 3,145 | 3,175 | 3,090 | 3,105 | 41,200 | 3,105 |
| 2022-01-13 | 3,220 | 3,265 | 3,155 | 3,155 | 45,000 | 3,155 |
| 2022-01-12 | 3,165 | 3,265 | 3,150 | 3,240 | 37,000 | 3,240 |
| 2022-01-11 | 3,175 | 3,200 | 3,105 | 3,125 | 53,600 | 3,125 |
| 2022-01-07 | 3,245 | 3,290 | 3,155 | 3,195 | 78,300 | 3,195 |
| 2022-01-06 | 3,255 | 3,275 | 3,160 | 3,175 | 80,800 | 3,175 |
| 2022-01-05 | 3,365 | 3,390 | 3,280 | 3,280 | 78,100 | 3,280 |
| 2022-01-04 | 3,490 | 3,500 | 3,345 | 3,345 | 81,200 | 3,345 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1996-09-25]1株→1.5株 [1996-03-26]1株→1.5株