9983 (株)ファーストリテイリング 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 | 79,850 | 80,670 | 78,900 | 80,530 | 824,700 | 26,843.30 |
| 2022-12-29 | 80,560 | 80,910 | 78,860 | 79,000 | 698,800 | 26,333.30 |
| 2022-12-28 | 81,900 | 82,250 | 80,950 | 81,420 | 532,800 | 27,140 |
| 2022-12-27 | 81,560 | 82,570 | 81,250 | 82,330 | 520,700 | 27,443.30 |
| 2022-12-26 | 79,100 | 80,670 | 79,080 | 80,670 | 395,500 | 26,890 |
| 2022-12-23 | 78,050 | 79,450 | 78,020 | 79,090 | 457,800 | 26,363.30 |
| 2022-12-22 | 80,000 | 80,190 | 78,930 | 79,350 | 467,800 | 26,450 |
| 2022-12-21 | 79,200 | 79,680 | 78,130 | 79,340 | 617,700 | 26,446.70 |
| 2022-12-20 | 81,000 | 82,540 | 78,450 | 79,200 | 981,700 | 26,400 |
| 2022-12-19 | 80,520 | 80,970 | 79,150 | 80,700 | 791,900 | 26,900 |
| 2022-12-16 | 83,880 | 83,990 | 80,720 | 81,600 | 1,063,000 | 27,200 |
| 2022-12-15 | 85,070 | 85,500 | 84,490 | 84,570 | 368,400 | 28,190 |
| 2022-12-14 | 85,180 | 85,750 | 84,580 | 85,240 | 463,300 | 28,413.30 |
| 2022-12-13 | 84,360 | 85,220 | 84,070 | 85,180 | 441,200 | 28,393.30 |
| 2022-12-12 | 83,750 | 84,020 | 83,180 | 83,900 | 375,100 | 27,966.70 |
| 2022-12-09 | 83,380 | 84,400 | 83,130 | 84,160 | 752,100 | 28,053.30 |
| 2022-12-08 | 83,700 | 84,150 | 82,630 | 83,620 | 594,300 | 27,873.30 |
| 2022-12-07 | 84,600 | 85,290 | 83,460 | 83,980 | 700,900 | 27,993.30 |
| 2022-12-06 | 83,200 | 85,860 | 83,200 | 85,600 | 681,700 | 28,533.30 |
| 2022-12-05 | 81,360 | 83,900 | 80,800 | 83,890 | 822,000 | 27,963.30 |
| 2022-12-02 | 82,870 | 82,890 | 80,470 | 81,360 | 834,700 | 27,120 |
| 2022-12-01 | 82,400 | 83,440 | 81,940 | 82,780 | 759,900 | 27,593.30 |
| 2022-11-30 | 81,250 | 81,640 | 80,610 | 80,810 | 745,800 | 26,936.70 |
| 2022-11-29 | 79,900 | 81,600 | 79,590 | 81,460 | 627,500 | 27,153.30 |
| 2022-11-28 | 79,500 | 80,070 | 78,830 | 80,070 | 545,900 | 26,690 |
| 2022-11-25 | 80,650 | 80,680 | 79,700 | 79,890 | 428,500 | 26,630 |
| 2022-11-24 | 81,650 | 82,160 | 80,570 | 80,570 | 548,800 | 26,856.70 |
| 2022-11-22 | 82,390 | 82,630 | 81,410 | 81,430 | 480,700 | 27,143.30 |
| 2022-11-21 | 82,630 | 82,800 | 81,970 | 82,160 | 297,900 | 27,386.70 |
| 2022-11-18 | 82,600 | 82,850 | 81,940 | 82,360 | 408,500 | 27,453.30 |
| 2022-11-17 | 82,800 | 83,100 | 82,320 | 82,460 | 373,000 | 27,486.70 |
| 2022-11-16 | 83,500 | 83,550 | 81,640 | 83,350 | 559,500 | 27,783.30 |
| 2022-11-15 | 82,850 | 83,420 | 82,520 | 83,050 | 411,600 | 27,683.30 |
| 2022-11-14 | 81,950 | 83,980 | 81,740 | 83,450 | 622,900 | 27,816.70 |
| 2022-11-11 | 83,020 | 83,390 | 81,910 | 82,190 | 989,500 | 27,396.70 |
| 2022-11-10 | 80,800 | 80,980 | 79,910 | 80,610 | 517,200 | 26,870 |
| 2022-11-09 | 83,250 | 83,480 | 81,400 | 81,440 | 575,400 | 27,146.70 |
| 2022-11-08 | 84,450 | 85,000 | 83,460 | 83,500 | 597,700 | 27,833.30 |
| 2022-11-07 | 83,100 | 84,090 | 82,400 | 83,840 | 644,800 | 27,946.70 |
| 2022-11-04 | 83,150 | 83,600 | 81,700 | 82,600 | 693,900 | 27,533.30 |
| 2022-11-02 | 82,420 | 83,850 | 81,870 | 82,950 | 548,800 | 27,650 |
| 2022-11-01 | 83,110 | 83,290 | 82,460 | 83,050 | 409,600 | 27,683.30 |
| 2022-10-31 | 83,550 | 83,580 | 82,690 | 82,990 | 502,700 | 27,663.30 |
| 2022-10-28 | 82,530 | 83,240 | 81,850 | 82,250 | 777,300 | 27,416.70 |
| 2022-10-27 | 83,120 | 84,230 | 82,880 | 83,930 | 534,500 | 27,976.70 |
| 2022-10-26 | 83,730 | 84,290 | 83,100 | 83,190 | 465,900 | 27,730 |
| 2022-10-25 | 83,400 | 84,190 | 82,300 | 83,040 | 649,300 | 27,680 |
| 2022-10-24 | 84,590 | 84,810 | 82,580 | 82,780 | 509,500 | 27,593.30 |
| 2022-10-21 | 83,240 | 84,060 | 82,730 | 83,720 | 633,800 | 27,906.70 |
| 2022-10-20 | 85,230 | 85,500 | 84,010 | 84,230 | 653,100 | 28,076.70 |
| 2022-10-19 | 86,340 | 86,920 | 85,630 | 86,110 | 720,300 | 28,703.30 |
| 2022-10-18 | 85,910 | 85,980 | 84,120 | 85,150 | 855,100 | 28,383.30 |
| 2022-10-17 | 84,610 | 85,040 | 83,250 | 84,200 | 858,300 | 28,066.70 |
| 2022-10-14 | 81,200 | 85,540 | 81,190 | 85,290 | 1,603,300 | 28,430 |
| 2022-10-13 | 79,320 | 79,400 | 78,040 | 78,680 | 598,800 | 26,226.70 |
| 2022-10-12 | 77,080 | 78,620 | 76,530 | 78,580 | 574,600 | 26,193.30 |
| 2022-10-11 | 78,820 | 78,980 | 76,770 | 76,800 | 608,500 | 25,600 |
| 2022-10-07 | 79,010 | 80,060 | 78,820 | 79,890 | 458,400 | 26,630 |
| 2022-10-06 | 79,050 | 80,140 | 78,610 | 79,740 | 492,800 | 26,580 |
| 2022-10-05 | 79,000 | 79,580 | 78,170 | 78,580 | 631,400 | 26,193.30 |
| 2022-10-04 | 77,980 | 78,470 | 77,260 | 77,860 | 680,300 | 25,953.30 |
| 2022-10-03 | 75,210 | 76,700 | 74,250 | 76,320 | 731,200 | 25,440 |
| 2022-09-30 | 78,120 | 78,450 | 75,840 | 76,710 | 1,524,400 | 25,570 |
| 2022-09-29 | 79,350 | 80,900 | 78,950 | 79,560 | 794,400 | 26,520 |
| 2022-09-28 | 80,950 | 81,400 | 77,380 | 77,870 | 998,900 | 25,956.70 |
| 2022-09-27 | 80,740 | 81,330 | 80,280 | 81,310 | 451,900 | 27,103.30 |
| 2022-09-26 | 80,030 | 80,930 | 79,840 | 80,600 | 601,200 | 26,866.70 |
| 2022-09-22 | 81,380 | 81,750 | 80,680 | 81,280 | 462,400 | 27,093.30 |
| 2022-09-21 | 81,000 | 82,240 | 80,960 | 82,100 | 450,900 | 27,366.70 |
| 2022-09-20 | 82,630 | 83,130 | 81,260 | 81,990 | 497,300 | 27,330 |
| 2022-09-16 | 81,900 | 81,990 | 80,910 | 81,370 | 423,900 | 27,123.30 |
| 2022-09-15 | 81,960 | 82,450 | 81,600 | 82,450 | 348,000 | 27,483.30 |
| 2022-09-14 | 82,500 | 83,050 | 81,780 | 81,850 | 755,000 | 27,283.30 |
| 2022-09-13 | 84,940 | 86,030 | 84,760 | 85,100 | 388,700 | 28,366.70 |
| 2022-09-12 | 83,630 | 85,340 | 83,440 | 85,190 | 481,900 | 28,396.70 |
| 2022-09-09 | 84,610 | 84,680 | 83,280 | 83,280 | 784,700 | 27,760 |
| 2022-09-08 | 82,580 | 83,480 | 81,830 | 83,110 | 640,700 | 27,703.30 |
| 2022-09-07 | 80,340 | 81,420 | 80,110 | 81,360 | 554,200 | 27,120 |
| 2022-09-06 | 80,590 | 81,320 | 79,950 | 80,670 | 427,700 | 26,890 |
| 2022-09-05 | 81,600 | 82,140 | 80,250 | 80,300 | 448,600 | 26,766.70 |
| 2022-09-02 | 81,330 | 82,390 | 81,030 | 81,310 | 573,100 | 27,103.30 |
| 2022-09-01 | 81,260 | 81,370 | 80,040 | 80,760 | 609,000 | 26,920 |
| 2022-08-31 | 82,000 | 82,370 | 81,400 | 81,950 | 540,500 | 27,316.70 |
| 2022-08-30 | 83,020 | 83,050 | 81,480 | 82,790 | 525,600 | 27,596.70 |
| 2022-08-29 | 82,920 | 83,450 | 82,160 | 82,550 | 604,800 | 27,516.70 |
| 2022-08-26 | 84,500 | 85,090 | 84,240 | 84,930 | 430,800 | 28,310 |
| 2022-08-25 | 84,030 | 84,690 | 83,640 | 84,000 | 354,500 | 28,000 |
| 2022-08-24 | 85,010 | 85,710 | 83,920 | 84,220 | 427,800 | 28,073.30 |
| 2022-08-23 | 84,200 | 85,290 | 83,950 | 85,010 | 495,000 | 28,336.70 |
| 2022-08-22 | 84,500 | 85,600 | 83,770 | 85,210 | 531,900 | 28,403.30 |
| 2022-08-19 | 86,740 | 87,440 | 85,270 | 85,550 | 571,100 | 28,516.70 |
| 2022-08-18 | 87,340 | 87,600 | 86,630 | 86,630 | 629,300 | 28,876.70 |
| 2022-08-17 | 86,000 | 88,230 | 85,970 | 88,130 | 855,600 | 29,376.70 |
| 2022-08-16 | 85,300 | 85,870 | 84,850 | 85,730 | 497,800 | 28,576.70 |
| 2022-08-15 | 84,640 | 85,620 | 84,440 | 85,170 | 491,800 | 28,390 |
| 2022-08-12 | 84,370 | 84,510 | 83,210 | 84,390 | 972,200 | 28,130 |
| 2022-08-10 | 85,010 | 85,120 | 82,640 | 82,780 | 623,800 | 27,593.30 |
| 2022-08-09 | 84,240 | 85,130 | 84,010 | 85,110 | 510,400 | 28,370 |
| 2022-08-08 | 83,000 | 84,490 | 82,910 | 83,860 | 516,500 | 27,953.30 |
| 2022-08-05 | 82,720 | 83,760 | 82,480 | 83,600 | 520,400 | 27,866.70 |
| 2022-08-04 | 82,730 | 82,730 | 81,750 | 82,510 | 480,900 | 27,503.30 |
| 2022-08-03 | 81,500 | 82,950 | 81,500 | 81,810 | 853,800 | 27,270 |
| 2022-08-02 | 79,980 | 80,920 | 79,930 | 80,600 | 620,000 | 26,866.70 |
| 2022-08-01 | 80,200 | 80,380 | 79,640 | 80,020 | 458,200 | 26,673.30 |
| 2022-07-29 | 79,270 | 80,370 | 79,040 | 80,200 | 722,100 | 26,733.30 |
| 2022-07-28 | 79,360 | 79,730 | 78,200 | 78,890 | 548,100 | 26,296.70 |
| 2022-07-27 | 79,700 | 79,710 | 78,380 | 78,580 | 684,700 | 26,193.30 |
| 2022-07-26 | 79,660 | 80,140 | 78,670 | 79,710 | 565,700 | 26,570 |
| 2022-07-25 | 79,800 | 80,670 | 79,550 | 79,780 | 558,100 | 26,593.30 |
| 2022-07-22 | 80,010 | 80,550 | 79,440 | 80,210 | 684,900 | 26,736.70 |
| 2022-07-21 | 79,360 | 80,350 | 78,540 | 80,020 | 911,700 | 26,673.30 |
| 2022-07-20 | 78,360 | 80,060 | 77,070 | 79,550 | 974,800 | 26,516.70 |
| 2022-07-19 | 78,130 | 78,480 | 76,730 | 77,540 | 928,500 | 25,846.70 |
| 2022-07-15 | 73,730 | 76,300 | 73,700 | 76,230 | 1,703,700 | 25,410 |
| 2022-07-14 | 69,130 | 70,620 | 68,780 | 70,130 | 666,000 | 23,376.70 |
| 2022-07-13 | 68,600 | 69,230 | 68,010 | 69,100 | 405,500 | 23,033.30 |
| 2022-07-12 | 68,900 | 69,050 | 67,590 | 68,410 | 465,900 | 22,803.30 |
| 2022-07-11 | 69,800 | 70,560 | 68,840 | 68,900 | 632,100 | 22,966.70 |
| 2022-07-08 | 69,000 | 69,890 | 68,240 | 68,260 | 943,300 | 22,753.30 |
| 2022-07-07 | 68,500 | 68,650 | 67,550 | 68,000 | 537,100 | 22,666.70 |
| 2022-07-06 | 69,190 | 69,390 | 67,930 | 68,080 | 750,100 | 22,693.30 |
| 2022-07-05 | 68,030 | 70,400 | 67,720 | 70,290 | 933,200 | 23,430 |
| 2022-07-04 | 68,980 | 69,870 | 66,780 | 67,370 | 849,900 | 22,456.70 |
| 2022-07-01 | 70,200 | 70,310 | 68,090 | 68,240 | 818,700 | 22,746.70 |
| 2022-06-30 | 71,900 | 72,090 | 70,850 | 71,080 | 722,600 | 23,693.30 |
| 2022-06-29 | 71,380 | 72,160 | 70,840 | 71,540 | 644,100 | 23,846.70 |
| 2022-06-28 | 71,610 | 72,990 | 71,380 | 72,000 | 611,100 | 24,000 |
| 2022-06-27 | 71,010 | 71,800 | 70,390 | 71,490 | 498,600 | 23,830 |
| 2022-06-24 | 70,810 | 71,270 | 69,420 | 70,440 | 687,100 | 23,480 |
| 2022-06-23 | 69,750 | 71,230 | 69,720 | 70,800 | 652,900 | 23,600 |
| 2022-06-22 | 69,380 | 69,680 | 68,710 | 69,500 | 445,900 | 23,166.70 |
| 2022-06-21 | 69,390 | 70,080 | 68,900 | 69,000 | 645,200 | 23,000 |
| 2022-06-20 | 69,540 | 69,580 | 67,460 | 69,100 | 671,600 | 23,033.30 |
| 2022-06-17 | 66,620 | 68,550 | 66,600 | 68,480 | 938,800 | 22,826.70 |
| 2022-06-16 | 69,980 | 70,480 | 68,110 | 68,110 | 835,100 | 22,703.30 |
| 2022-06-15 | 66,660 | 67,780 | 66,410 | 67,140 | 592,500 | 22,380 |
| 2022-06-14 | 65,990 | 67,050 | 65,710 | 67,050 | 647,800 | 22,350 |
| 2022-06-13 | 67,180 | 68,400 | 66,890 | 67,160 | 812,500 | 22,386.70 |
| 2022-06-10 | 69,640 | 69,790 | 68,010 | 69,180 | 900,400 | 23,060 |
| 2022-06-09 | 69,000 | 70,750 | 68,610 | 69,830 | 931,300 | 23,276.70 |
| 2022-06-08 | 68,950 | 69,210 | 67,870 | 68,500 | 628,600 | 22,833.30 |
| 2022-06-07 | 68,700 | 68,820 | 67,750 | 68,480 | 696,700 | 22,826.70 |
| 2022-06-06 | 66,140 | 68,990 | 66,050 | 68,700 | 955,000 | 22,900 |
| 2022-06-03 | 64,940 | 67,270 | 64,900 | 66,850 | 1,350,300 | 22,283.30 |
| 2022-06-02 | 61,310 | 63,820 | 61,060 | 63,150 | 729,700 | 21,050 |
| 2022-06-01 | 61,420 | 61,950 | 61,330 | 61,610 | 366,500 | 20,536.70 |
| 2022-05-31 | 61,580 | 62,340 | 60,820 | 61,950 | 670,800 | 20,650 |
| 2022-05-30 | 60,650 | 61,680 | 60,510 | 61,600 | 745,200 | 20,533.30 |
| 2022-05-27 | 60,820 | 60,820 | 59,330 | 59,650 | 543,800 | 19,883.30 |
| 2022-05-26 | 59,580 | 61,600 | 59,580 | 59,820 | 774,100 | 19,940 |
| 2022-05-25 | 59,120 | 59,980 | 58,690 | 59,580 | 470,700 | 19,860 |
| 2022-05-24 | 60,600 | 60,640 | 59,500 | 59,860 | 460,800 | 19,953.30 |
| 2022-05-23 | 60,280 | 60,710 | 59,660 | 60,450 | 508,300 | 20,150 |
| 2022-05-20 | 58,290 | 59,930 | 57,940 | 59,630 | 513,500 | 19,876.70 |
| 2022-05-19 | 57,500 | 58,510 | 57,420 | 58,160 | 618,800 | 19,386.70 |
| 2022-05-18 | 60,430 | 60,820 | 59,560 | 60,030 | 416,000 | 20,010 |
| 2022-05-17 | 59,830 | 60,630 | 59,310 | 60,230 | 412,400 | 20,076.70 |
| 2022-05-16 | 60,000 | 61,070 | 59,250 | 59,830 | 662,100 | 19,943.30 |
| 2022-05-13 | 56,940 | 59,250 | 56,520 | 58,780 | 712,600 | 19,593.30 |
| 2022-05-12 | 57,190 | 57,380 | 56,090 | 56,290 | 599,200 | 18,763.30 |
| 2022-05-11 | 57,840 | 59,560 | 57,460 | 59,000 | 556,400 | 19,666.70 |
| 2022-05-10 | 57,510 | 58,300 | 55,700 | 58,020 | 785,300 | 19,340 |
| 2022-05-09 | 60,430 | 60,820 | 57,080 | 57,480 | 1,015,200 | 19,160 |
| 2022-05-06 | 60,690 | 61,700 | 59,870 | 61,320 | 538,300 | 20,440 |
| 2022-05-02 | 59,610 | 61,080 | 59,100 | 60,700 | 589,000 | 20,233.30 |
| 2022-04-28 | 60,450 | 61,100 | 59,320 | 60,160 | 647,500 | 20,053.30 |
| 2022-04-27 | 59,430 | 61,270 | 59,200 | 60,980 | 686,800 | 20,326.70 |
| 2022-04-26 | 61,670 | 61,940 | 60,130 | 61,240 | 685,300 | 20,413.30 |
| 2022-04-25 | 62,730 | 62,880 | 60,980 | 61,060 | 771,300 | 20,353.30 |
| 2022-04-22 | 65,410 | 65,490 | 64,230 | 64,460 | 560,100 | 21,486.70 |
| 2022-04-21 | 64,150 | 66,330 | 64,120 | 66,250 | 725,800 | 22,083.30 |
| 2022-04-20 | 63,110 | 64,640 | 62,420 | 64,470 | 745,400 | 21,490 |
| 2022-04-19 | 64,530 | 64,670 | 62,130 | 62,900 | 663,700 | 20,966.70 |
| 2022-04-18 | 64,090 | 64,300 | 62,800 | 64,000 | 673,900 | 21,333.30 |
| 2022-04-15 | 61,340 | 65,140 | 61,330 | 64,810 | 1,454,300 | 21,603.30 |
| 2022-04-14 | 57,800 | 59,940 | 57,660 | 59,550 | 477,000 | 19,850 |
| 2022-04-13 | 56,980 | 58,830 | 56,870 | 58,300 | 552,900 | 19,433.30 |
| 2022-04-12 | 57,800 | 58,500 | 56,590 | 56,670 | 552,700 | 18,890 |
| 2022-04-11 | 59,490 | 60,170 | 58,440 | 58,530 | 561,400 | 19,510 |
| 2022-04-08 | 60,830 | 61,250 | 58,790 | 60,170 | 690,300 | 20,056.70 |
| 2022-04-07 | 61,610 | 61,650 | 60,180 | 60,180 | 589,100 | 20,060 |
| 2022-04-06 | 62,260 | 62,870 | 61,650 | 62,270 | 421,800 | 20,756.70 |
| 2022-04-05 | 61,600 | 62,740 | 60,860 | 62,510 | 508,400 | 20,836.70 |
| 2022-04-04 | 61,930 | 62,210 | 60,800 | 61,250 | 393,300 | 20,416.70 |
| 2022-04-01 | 62,930 | 62,930 | 61,730 | 62,270 | 504,500 | 20,756.70 |
| 2022-03-31 | 62,870 | 63,180 | 62,340 | 62,990 | 513,800 | 20,996.70 |
| 2022-03-30 | 63,940 | 64,060 | 62,140 | 62,950 | 479,900 | 20,983.30 |
| 2022-03-29 | 62,940 | 63,180 | 62,170 | 63,100 | 429,800 | 21,033.30 |
| 2022-03-28 | 63,070 | 63,070 | 61,170 | 61,940 | 416,100 | 20,646.70 |
| 2022-03-25 | 64,230 | 64,300 | 62,250 | 63,070 | 418,300 | 21,023.30 |
| 2022-03-24 | 62,810 | 63,630 | 62,190 | 63,230 | 501,800 | 21,076.70 |
| 2022-03-23 | 62,110 | 63,810 | 61,940 | 63,810 | 662,700 | 21,270 |
| 2022-03-22 | 61,210 | 61,810 | 60,650 | 60,650 | 468,000 | 20,216.70 |
| 2022-03-18 | 59,900 | 60,770 | 59,560 | 60,210 | 560,000 | 20,070 |
| 2022-03-17 | 58,030 | 60,090 | 57,800 | 59,910 | 763,500 | 19,970 |
| 2022-03-16 | 55,010 | 56,340 | 54,310 | 56,030 | 707,100 | 18,676.70 |
| 2022-03-15 | 57,100 | 57,230 | 55,000 | 55,300 | 798,000 | 18,433.30 |
| 2022-03-14 | 58,760 | 59,060 | 57,610 | 57,930 | 569,700 | 19,310 |
| 2022-03-11 | 60,100 | 60,450 | 58,070 | 58,760 | 850,500 | 19,586.70 |
| 2022-03-10 | 59,310 | 60,720 | 59,260 | 60,110 | 846,500 | 20,036.70 |
| 2022-03-09 | 59,570 | 60,800 | 58,690 | 58,690 | 586,800 | 19,563.30 |
| 2022-03-08 | 60,020 | 60,330 | 58,860 | 59,080 | 564,400 | 19,693.30 |
| 2022-03-07 | 60,740 | 61,340 | 59,750 | 60,710 | 463,700 | 20,236.70 |
| 2022-03-04 | 62,400 | 62,410 | 60,370 | 61,290 | 598,500 | 20,430 |
| 2022-03-03 | 62,920 | 63,640 | 62,260 | 62,520 | 457,200 | 20,840 |
| 2022-03-02 | 62,380 | 63,350 | 62,330 | 63,250 | 419,400 | 21,083.30 |
| 2022-03-01 | 62,500 | 63,800 | 62,150 | 63,290 | 471,900 | 21,096.70 |
| 2022-02-28 | 62,070 | 62,530 | 61,050 | 61,830 | 463,500 | 20,610 |
| 2022-02-25 | 61,840 | 62,200 | 61,320 | 61,750 | 491,200 | 20,583.30 |
| 2022-02-24 | 63,360 | 63,470 | 60,790 | 60,940 | 587,800 | 20,313.30 |
| 2022-02-22 | 63,930 | 63,950 | 62,500 | 63,360 | 413,700 | 21,120 |
| 2022-02-21 | 63,630 | 65,280 | 63,420 | 64,410 | 330,200 | 21,470 |
| 2022-02-18 | 62,700 | 64,750 | 62,450 | 64,340 | 492,900 | 21,446.70 |
| 2022-02-17 | 64,800 | 65,130 | 63,480 | 63,700 | 458,700 | 21,233.30 |
| 2022-02-16 | 63,870 | 64,700 | 63,620 | 64,430 | 481,600 | 21,476.70 |
| 2022-02-15 | 62,940 | 62,990 | 62,030 | 62,970 | 394,700 | 20,990 |
| 2022-02-14 | 63,000 | 64,100 | 61,860 | 62,320 | 552,600 | 20,773.30 |
| 2022-02-10 | 65,330 | 65,400 | 64,080 | 64,310 | 495,800 | 21,436.70 |
| 2022-02-09 | 64,980 | 65,460 | 64,370 | 64,740 | 498,200 | 21,580 |
| 2022-02-08 | 64,340 | 64,780 | 63,880 | 64,150 | 261,300 | 21,383.30 |
| 2022-02-07 | 64,650 | 64,740 | 63,470 | 64,050 | 347,900 | 21,350 |
| 2022-02-04 | 62,240 | 65,130 | 62,230 | 65,090 | 563,000 | 21,696.70 |
| 2022-02-03 | 63,900 | 64,140 | 62,360 | 62,850 | 647,600 | 20,950 |
| 2022-02-02 | 65,650 | 65,990 | 64,950 | 65,240 | 544,700 | 21,746.70 |
| 2022-02-01 | 66,730 | 66,990 | 65,340 | 65,670 | 476,500 | 21,890 |
| 2022-01-31 | 68,220 | 68,230 | 66,910 | 66,990 | 470,500 | 22,330 |
| 2022-01-28 | 65,850 | 68,180 | 65,690 | 68,090 | 612,300 | 22,696.70 |
| 2022-01-27 | 67,560 | 67,570 | 65,220 | 65,840 | 680,500 | 21,946.70 |
| 2022-01-26 | 68,500 | 69,130 | 67,180 | 67,620 | 599,000 | 22,540 |
| 2022-01-25 | 68,000 | 68,090 | 67,140 | 68,000 | 576,100 | 22,666.70 |
| 2022-01-24 | 67,080 | 68,400 | 66,510 | 68,180 | 539,000 | 22,726.70 |
| 2022-01-21 | 66,640 | 67,460 | 66,050 | 67,390 | 604,100 | 22,463.30 |
| 2022-01-20 | 66,560 | 68,110 | 65,710 | 67,640 | 783,000 | 22,546.70 |
| 2022-01-19 | 66,150 | 67,600 | 65,380 | 66,490 | 781,200 | 22,163.30 |
| 2022-01-18 | 65,770 | 67,870 | 65,240 | 66,640 | 982,000 | 22,213.30 |
| 2022-01-17 | 64,290 | 65,540 | 63,710 | 65,100 | 705,200 | 21,700 |
| 2022-01-14 | 63,970 | 64,530 | 62,870 | 63,910 | 1,536,800 | 21,303.30 |
| 2022-01-13 | 60,300 | 60,300 | 58,410 | 59,140 | 713,200 | 19,713.30 |
| 2022-01-12 | 59,720 | 60,570 | 59,520 | 60,300 | 520,600 | 20,100 |
| 2022-01-11 | 59,780 | 60,180 | 59,210 | 59,260 | 615,100 | 19,753.30 |
| 2022-01-07 | 60,610 | 61,730 | 59,650 | 60,670 | 775,600 | 20,223.30 |
| 2022-01-06 | 62,300 | 63,070 | 60,770 | 60,880 | 870,600 | 20,293.30 |
| 2022-01-05 | 64,200 | 64,790 | 63,870 | 64,010 | 596,300 | 21,336.70 |
| 2022-01-04 | 65,140 | 65,630 | 64,380 | 64,840 | 467,300 | 21,613.30 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株