4267 (株)ライトワークス 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 | 2,011 | 2,055 | 2,005 | 2,050 | 3,300 | 1,025 |
| 2022-12-29 | 2,077 | 2,077 | 2,002 | 2,002 | 3,200 | 1,001 |
| 2022-12-28 | 2,029 | 2,087 | 2,014 | 2,050 | 7,600 | 1,025 |
| 2022-12-27 | 2,023 | 2,078 | 2,023 | 2,058 | 2,100 | 1,029 |
| 2022-12-26 | 2,088 | 2,088 | 2,007 | 2,040 | 5,200 | 1,020 |
| 2022-12-23 | 2,021 | 2,040 | 2,000 | 2,038 | 1,400 | 1,019 |
| 2022-12-22 | 2,062 | 2,070 | 2,060 | 2,060 | 500 | 1,030 |
| 2022-12-21 | 2,001 | 2,059 | 2,001 | 2,059 | 5,100 | 1,029.50 |
| 2022-12-20 | 2,134 | 2,195 | 1,911 | 2,011 | 11,700 | 1,005.50 |
| 2022-12-19 | 2,175 | 2,205 | 2,111 | 2,152 | 4,600 | 1,076 |
| 2022-12-16 | 2,222 | 2,275 | 2,210 | 2,220 | 11,800 | 1,110 |
| 2022-12-15 | 2,330 | 2,360 | 2,221 | 2,300 | 45,900 | 1,150 |
| 2022-12-14 | 2,121 | 2,134 | 2,100 | 2,130 | 1,400 | 1,065 |
| 2022-12-13 | 2,115 | 2,133 | 2,071 | 2,071 | 2,100 | 1,035.50 |
| 2022-12-12 | 2,105 | 2,168 | 2,067 | 2,110 | 5,500 | 1,055 |
| 2022-12-09 | 2,075 | 2,075 | 2,051 | 2,055 | 700 | 1,027.50 |
| 2022-12-08 | 2,064 | 2,119 | 2,054 | 2,071 | 900 | 1,035.50 |
| 2022-12-07 | 2,058 | 2,091 | 2,050 | 2,088 | 2,300 | 1,044 |
| 2022-12-06 | 2,075 | 2,110 | 2,060 | 2,065 | 1,700 | 1,032.50 |
| 2022-12-05 | 2,074 | 2,115 | 2,074 | 2,077 | 2,200 | 1,038.50 |
| 2022-12-02 | 2,152 | 2,152 | 2,099 | 2,122 | 1,400 | 1,061 |
| 2022-12-01 | 2,177 | 2,177 | 2,099 | 2,102 | 2,000 | 1,051 |
| 2022-11-30 | 2,092 | 2,135 | 2,089 | 2,135 | 1,500 | 1,067.50 |
| 2022-11-29 | 2,081 | 2,130 | 2,081 | 2,092 | 1,400 | 1,046 |
| 2022-11-28 | 2,138 | 2,138 | 2,115 | 2,130 | 1,200 | 1,065 |
| 2022-11-25 | 2,166 | 2,198 | 2,100 | 2,130 | 1,700 | 1,065 |
| 2022-11-24 | 2,095 | 2,141 | 2,050 | 2,116 | 6,400 | 1,058 |
| 2022-11-22 | 2,205 | 2,205 | 2,033 | 2,095 | 16,800 | 1,047.50 |
| 2022-11-21 | 2,277 | 2,277 | 2,150 | 2,155 | 6,400 | 1,077.50 |
| 2022-11-18 | 2,260 | 2,262 | 2,220 | 2,230 | 4,000 | 1,115 |
| 2022-11-17 | 2,198 | 2,275 | 2,195 | 2,250 | 5,300 | 1,125 |
| 2022-11-16 | 2,143 | 2,237 | 2,143 | 2,193 | 3,300 | 1,096.50 |
| 2022-11-15 | 2,233 | 2,245 | 2,135 | 2,170 | 6,400 | 1,085 |
| 2022-11-14 | 2,177 | 2,250 | 2,177 | 2,233 | 6,500 | 1,116.50 |
| 2022-11-11 | 2,120 | 2,158 | 2,100 | 2,148 | 8,400 | 1,074 |
| 2022-11-10 | 2,088 | 2,139 | 2,076 | 2,139 | 7,500 | 1,069.50 |
| 2022-11-09 | 2,046 | 2,088 | 2,037 | 2,088 | 7,300 | 1,044 |
| 2022-11-08 | 2,049 | 2,065 | 2,014 | 2,046 | 1,000 | 1,023 |
| 2022-11-07 | 2,020 | 2,065 | 2,000 | 2,013 | 3,800 | 1,006.50 |
| 2022-11-04 | 1,989 | 2,030 | 1,951 | 2,013 | 3,700 | 1,006.50 |
| 2022-11-02 | 1,964 | 1,995 | 1,950 | 1,995 | 2,500 | 997.50 |
| 2022-11-01 | 1,969 | 1,990 | 1,967 | 1,990 | 2,900 | 995 |
| 2022-10-31 | 1,925 | 1,969 | 1,925 | 1,969 | 11,700 | 984.50 |
| 2022-10-28 | 1,923 | 1,938 | 1,913 | 1,913 | 1,500 | 956.50 |
| 2022-10-27 | 1,943 | 1,959 | 1,912 | 1,932 | 7,400 | 966 |
| 2022-10-26 | 1,950 | 1,964 | 1,950 | 1,964 | 5,800 | 982 |
| 2022-10-25 | 1,965 | 1,965 | 1,945 | 1,945 | 1,100 | 972.50 |
| 2022-10-24 | 1,915 | 1,950 | 1,900 | 1,950 | 11,100 | 975 |
| 2022-10-21 | 1,919 | 1,921 | 1,893 | 1,915 | 2,100 | 957.50 |
| 2022-10-20 | 1,829 | 1,937 | 1,829 | 1,891 | 5,300 | 945.50 |
| 2022-10-19 | 1,819 | 1,849 | 1,819 | 1,849 | 900 | 924.50 |
| 2022-10-18 | 1,842 | 1,846 | 1,813 | 1,840 | 1,800 | 920 |
| 2022-10-17 | 1,856 | 1,864 | 1,821 | 1,829 | 3,000 | 914.50 |
| 2022-10-14 | 1,840 | 1,884 | 1,840 | 1,856 | 2,700 | 928 |
| 2022-10-13 | 1,817 | 1,847 | 1,817 | 1,840 | 3,100 | 920 |
| 2022-10-12 | 1,805 | 1,849 | 1,781 | 1,817 | 2,800 | 908.50 |
| 2022-10-11 | 1,785 | 1,845 | 1,785 | 1,845 | 2,500 | 922.50 |
| 2022-10-07 | 1,760 | 1,825 | 1,760 | 1,805 | 1,000 | 902.50 |
| 2022-10-06 | 1,755 | 1,848 | 1,717 | 1,800 | 4,300 | 900 |
| 2022-10-05 | 1,691 | 1,830 | 1,691 | 1,795 | 2,600 | 897.50 |
| 2022-10-04 | 1,675 | 1,700 | 1,675 | 1,682 | 1,200 | 841 |
| 2022-10-03 | 1,672 | 1,689 | 1,670 | 1,671 | 7,100 | 835.50 |
| 2022-09-30 | 1,790 | 1,820 | 1,725 | 1,725 | 3,900 | 862.50 |
| 2022-09-29 | 1,840 | 1,840 | 1,789 | 1,790 | 700 | 895 |
| 2022-09-28 | 1,855 | 1,860 | 1,800 | 1,840 | 5,100 | 920 |
| 2022-09-27 | 1,841 | 1,880 | 1,841 | 1,880 | 1,100 | 940 |
| 2022-09-26 | 1,870 | 1,890 | 1,829 | 1,852 | 3,100 | 926 |
| 2022-09-22 | 1,849 | 1,891 | 1,849 | 1,890 | 2,900 | 945 |
| 2022-09-21 | 1,930 | 1,938 | 1,812 | 1,849 | 5,000 | 924.50 |
| 2022-09-20 | 1,920 | 1,963 | 1,920 | 1,930 | 3,400 | 965 |
| 2022-09-16 | 1,971 | 1,973 | 1,920 | 1,920 | 4,900 | 960 |
| 2022-09-15 | 1,923 | 1,960 | 1,920 | 1,931 | 18,800 | 965.50 |
| 2022-09-14 | 2,010 | 2,059 | 1,951 | 2,042 | 12,700 | 1,021 |
| 2022-09-13 | 1,970 | 2,023 | 1,955 | 2,023 | 5,300 | 1,011.50 |
| 2022-09-12 | 1,952 | 1,952 | 1,917 | 1,940 | 3,200 | 970 |
| 2022-09-09 | 1,965 | 1,965 | 1,910 | 1,912 | 3,600 | 956 |
| 2022-09-08 | 1,950 | 1,954 | 1,910 | 1,933 | 7,500 | 966.50 |
| 2022-09-07 | 1,985 | 1,985 | 1,900 | 1,954 | 5,700 | 977 |
| 2022-09-06 | 2,020 | 2,038 | 1,970 | 2,000 | 9,200 | 1,000 |
| 2022-09-05 | 1,990 | 2,014 | 1,961 | 2,013 | 14,000 | 1,006.50 |
| 2022-09-02 | 1,911 | 1,992 | 1,902 | 1,980 | 16,700 | 990 |
| 2022-09-01 | 1,891 | 1,963 | 1,890 | 1,911 | 10,900 | 955.50 |
| 2022-08-31 | 1,886 | 1,887 | 1,857 | 1,879 | 3,700 | 939.50 |
| 2022-08-30 | 1,894 | 1,898 | 1,855 | 1,886 | 3,000 | 943 |
| 2022-08-29 | 1,812 | 1,866 | 1,812 | 1,866 | 1,400 | 933 |
| 2022-08-26 | 1,883 | 1,896 | 1,843 | 1,843 | 3,700 | 921.50 |
| 2022-08-25 | 1,940 | 1,940 | 1,875 | 1,880 | 2,700 | 940 |
| 2022-08-24 | 1,877 | 1,900 | 1,848 | 1,900 | 7,300 | 950 |
| 2022-08-23 | 1,834 | 1,880 | 1,834 | 1,845 | 3,300 | 922.50 |
| 2022-08-22 | 1,859 | 1,888 | 1,830 | 1,874 | 3,000 | 937 |
| 2022-08-19 | 1,897 | 2,089 | 1,872 | 1,899 | 28,200 | 949.50 |
| 2022-08-18 | 1,789 | 1,897 | 1,789 | 1,870 | 9,900 | 935 |
| 2022-08-17 | 1,754 | 1,846 | 1,754 | 1,781 | 10,400 | 890.50 |
| 2022-08-16 | 1,761 | 1,798 | 1,751 | 1,789 | 7,600 | 894.50 |
| 2022-08-15 | 1,796 | 1,820 | 1,756 | 1,761 | 8,900 | 880.50 |
| 2022-08-12 | 1,801 | 1,810 | 1,790 | 1,795 | 9,900 | 897.50 |
| 2022-08-10 | 1,831 | 1,831 | 1,785 | 1,830 | 8,200 | 915 |
| 2022-08-09 | 1,860 | 1,860 | 1,831 | 1,831 | 2,300 | 915.50 |
| 2022-08-08 | 1,850 | 1,877 | 1,841 | 1,877 | 1,600 | 938.50 |
| 2022-08-05 | 1,902 | 1,912 | 1,881 | 1,890 | 3,600 | 945 |
| 2022-08-04 | 1,885 | 1,912 | 1,879 | 1,900 | 4,900 | 950 |
| 2022-08-03 | 1,881 | 1,885 | 1,831 | 1,885 | 4,200 | 942.50 |
| 2022-08-02 | 1,888 | 1,899 | 1,840 | 1,881 | 7,100 | 940.50 |
| 2022-08-01 | 1,901 | 1,933 | 1,891 | 1,901 | 1,800 | 950.50 |
| 2022-07-29 | 1,929 | 1,945 | 1,900 | 1,905 | 3,900 | 952.50 |
| 2022-07-28 | 1,950 | 1,974 | 1,896 | 1,930 | 3,500 | 965 |
| 2022-07-27 | - | - | - | 1,950 | - | 975 |
| 2022-07-26 | 1,945 | 1,971 | 1,911 | 1,950 | 3,600 | 975 |
| 2022-07-25 | 1,909 | 1,974 | 1,909 | 1,950 | 6,000 | 975 |
| 2022-07-22 | 1,939 | 1,977 | 1,917 | 1,949 | 4,100 | 974.50 |
| 2022-07-21 | 1,908 | 1,996 | 1,908 | 1,950 | 10,200 | 975 |
| 2022-07-20 | 1,855 | 1,950 | 1,855 | 1,929 | 7,500 | 964.50 |
| 2022-07-19 | 1,850 | 1,876 | 1,811 | 1,855 | 2,500 | 927.50 |
| 2022-07-15 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 951.50 |
| 2022-07-14 | 1,893 | 1,926 | 1,874 | 1,919 | 4,900 | 959.50 |
| 2022-07-13 | 1,896 | 1,970 | 1,876 | 1,933 | 17,800 | 966.50 |
| 2022-07-12 | 1,929 | 1,933 | 1,861 | 1,910 | 17,000 | 955 |
| 2022-07-11 | 1,840 | 1,927 | 1,837 | 1,889 | 10,300 | 944.50 |
| 2022-07-08 | 1,832 | 1,840 | 1,794 | 1,834 | 7,400 | 917 |
| 2022-07-07 | 1,768 | 1,849 | 1,760 | 1,799 | 7,600 | 899.50 |
| 2022-07-06 | 1,750 | 1,827 | 1,700 | 1,760 | 6,500 | 880 |
| 2022-07-05 | 1,650 | 1,750 | 1,640 | 1,750 | 4,100 | 875 |
| 2022-07-04 | 1,650 | 1,654 | 1,640 | 1,654 | 2,800 | 827 |
| 2022-07-01 | 1,670 | 1,707 | 1,641 | 1,641 | 1,600 | 820.50 |
| 2022-06-30 | 1,716 | 1,716 | 1,665 | 1,681 | 5,400 | 840.50 |
| 2022-06-29 | 1,736 | 1,776 | 1,718 | 1,749 | 2,500 | 874.50 |
| 2022-06-28 | 1,774 | 1,777 | 1,734 | 1,736 | 1,800 | 868 |
| 2022-06-27 | 1,796 | 1,799 | 1,718 | 1,777 | 5,200 | 888.50 |
| 2022-06-24 | 1,693 | 1,760 | 1,693 | 1,716 | 2,200 | 858 |
| 2022-06-23 | 1,761 | 1,761 | 1,660 | 1,690 | 2,400 | 845 |
| 2022-06-22 | 1,815 | 1,817 | 1,710 | 1,762 | 13,000 | 881 |
| 2022-06-21 | 1,544 | 1,860 | 1,543 | 1,836 | 12,300 | 918 |
| 2022-06-20 | 1,646 | 1,647 | 1,470 | 1,514 | 16,000 | 757 |
| 2022-06-17 | 1,700 | 1,705 | 1,636 | 1,647 | 5,200 | 823.50 |
| 2022-06-16 | 1,805 | 1,805 | 1,702 | 1,707 | 10,400 | 853.50 |
| 2022-06-15 | 1,881 | 1,881 | 1,765 | 1,765 | 15,400 | 882.50 |
| 2022-06-14 | 1,886 | 1,886 | 1,825 | 1,880 | 8,400 | 940 |
| 2022-06-13 | 1,862 | 1,942 | 1,843 | 1,869 | 3,000 | 934.50 |
| 2022-06-10 | 1,947 | 1,949 | 1,870 | 1,876 | 2,300 | 938 |
| 2022-06-09 | 1,898 | 1,939 | 1,867 | 1,914 | 13,400 | 957 |
| 2022-06-08 | 1,936 | 1,936 | 1,892 | 1,902 | 900 | 951 |
| 2022-06-07 | 1,939 | 1,973 | 1,899 | 1,923 | 12,800 | 961.50 |
| 2022-06-06 | 1,918 | 1,939 | 1,782 | 1,939 | 5,000 | 969.50 |
| 2022-06-03 | 1,916 | 1,938 | 1,881 | 1,884 | 5,500 | 942 |
| 2022-06-02 | 1,932 | 1,990 | 1,907 | 1,956 | 11,100 | 978 |
| 2022-06-01 | 1,878 | 1,915 | 1,860 | 1,915 | 3,100 | 957.50 |
| 2022-05-31 | 1,889 | 1,915 | 1,856 | 1,896 | 5,300 | 948 |
| 2022-05-30 | 1,790 | 1,934 | 1,790 | 1,877 | 11,000 | 938.50 |
| 2022-05-27 | 1,771 | 1,826 | 1,760 | 1,795 | 4,800 | 897.50 |
| 2022-05-26 | 1,805 | 1,811 | 1,760 | 1,760 | 5,400 | 880 |
| 2022-05-25 | 1,944 | 1,944 | 1,731 | 1,766 | 20,400 | 883 |
| 2022-05-24 | 1,874 | 1,947 | 1,870 | 1,906 | 11,600 | 953 |
| 2022-05-23 | 1,938 | 1,940 | 1,831 | 1,899 | 23,700 | 949.50 |
| 2022-05-20 | 1,835 | 1,987 | 1,824 | 1,943 | 55,800 | 971.50 |
| 2022-05-19 | 1,788 | 1,834 | 1,756 | 1,791 | 6,500 | 895.50 |
| 2022-05-18 | 1,694 | 1,814 | 1,694 | 1,801 | 16,300 | 900.50 |
| 2022-05-17 | 1,688 | 1,730 | 1,688 | 1,693 | 5,100 | 846.50 |
| 2022-05-16 | 1,743 | 1,766 | 1,696 | 1,710 | 7,500 | 855 |
| 2022-05-13 | 1,650 | 1,717 | 1,650 | 1,681 | 1,300 | 840.50 |
| 2022-05-12 | 1,650 | 1,660 | 1,610 | 1,645 | 15,000 | 822.50 |
| 2022-05-11 | 1,680 | 1,717 | 1,630 | 1,675 | 9,800 | 837.50 |
| 2022-05-10 | 1,650 | 1,705 | 1,640 | 1,692 | 10,400 | 846 |
| 2022-05-09 | 1,697 | 1,699 | 1,634 | 1,656 | 18,600 | 828 |
| 2022-05-06 | 1,700 | 1,710 | 1,691 | 1,710 | 2,000 | 855 |
| 2022-05-02 | 1,745 | 1,750 | 1,700 | 1,707 | 10,600 | 853.50 |
| 2022-04-28 | 1,738 | 1,800 | 1,738 | 1,742 | 10,000 | 871 |
| 2022-04-27 | 1,800 | 1,804 | 1,714 | 1,768 | 18,000 | 884 |
| 2022-04-26 | 1,741 | 1,800 | 1,740 | 1,800 | 4,900 | 900 |
| 2022-04-25 | 1,788 | 1,800 | 1,741 | 1,747 | 10,300 | 873.50 |
| 2022-04-22 | 1,810 | 1,845 | 1,752 | 1,798 | 18,200 | 899 |
| 2022-04-21 | 1,890 | 1,899 | 1,785 | 1,845 | 38,000 | 922.50 |
| 2022-04-20 | 1,946 | 1,973 | 1,865 | 1,871 | 37,000 | 935.50 |
| 2022-04-19 | 2,000 | 2,079 | 1,929 | 1,945 | 32,200 | 972.50 |
| 2022-04-18 | 2,089 | 2,089 | 1,990 | 2,013 | 13,700 | 1,006.50 |
| 2022-04-15 | 2,120 | 2,120 | 2,062 | 2,065 | 5,000 | 1,032.50 |
| 2022-04-14 | 2,187 | 2,193 | 2,090 | 2,113 | 25,300 | 1,056.50 |
| 2022-04-13 | 2,047 | 2,150 | 2,014 | 2,146 | 21,400 | 1,073 |
| 2022-04-12 | 2,198 | 2,214 | 2,027 | 2,047 | 31,200 | 1,023.50 |
| 2022-04-11 | 2,154 | 2,285 | 2,154 | 2,243 | 38,400 | 1,121.50 |
| 2022-04-08 | 2,050 | 2,198 | 2,050 | 2,154 | 49,400 | 1,077 |
| 2022-04-07 | 2,060 | 2,065 | 1,937 | 2,022 | 49,200 | 1,011 |
| 2022-04-06 | 2,103 | 2,114 | 2,045 | 2,085 | 31,700 | 1,042.50 |
| 2022-04-05 | 2,185 | 2,190 | 2,087 | 2,135 | 31,600 | 1,067.50 |
| 2022-04-04 | 2,247 | 2,301 | 2,165 | 2,185 | 51,200 | 1,092.50 |
| 2022-04-01 | 2,200 | 2,233 | 2,166 | 2,228 | 24,100 | 1,114 |
| 2022-03-31 | 2,132 | 2,229 | 2,126 | 2,200 | 27,900 | 1,100 |
| 2022-03-30 | 2,068 | 2,206 | 2,068 | 2,181 | 35,300 | 1,090.50 |
| 2022-03-29 | 2,120 | 2,173 | 2,060 | 2,118 | 19,500 | 1,059 |
| 2022-03-28 | 2,156 | 2,300 | 2,116 | 2,151 | 32,600 | 1,075.50 |
| 2022-03-25 | 2,114 | 2,153 | 2,056 | 2,106 | 7,400 | 1,053 |
| 2022-03-24 | 2,073 | 2,200 | 2,042 | 2,128 | 20,700 | 1,064 |
| 2022-03-23 | 2,180 | 2,240 | 2,050 | 2,086 | 49,300 | 1,043 |
| 2022-03-22 | 2,014 | 2,199 | 1,996 | 2,150 | 73,200 | 1,075 |
| 2022-03-18 | 2,005 | 2,016 | 1,939 | 1,980 | 17,600 | 990 |
| 2022-03-17 | 2,075 | 2,083 | 1,978 | 2,000 | 31,500 | 1,000 |
| 2022-03-16 | 2,049 | 2,109 | 1,901 | 2,050 | 98,000 | 1,025 |
| 2022-03-15 | 2,073 | 2,250 | 2,073 | 2,250 | 76,100 | 1,125 |
| 2022-03-14 | 1,990 | 2,140 | 1,935 | 2,070 | 11,000 | 1,035 |
| 2022-03-11 | 1,964 | 2,016 | 1,945 | 1,947 | 7,900 | 973.50 |
| 2022-03-10 | 2,016 | 2,158 | 1,940 | 2,000 | 24,100 | 1,000 |
| 2022-03-09 | 1,959 | 2,016 | 1,919 | 1,951 | 4,800 | 975.50 |
| 2022-03-08 | 1,982 | 2,046 | 1,912 | 1,956 | 22,400 | 978 |
| 2022-03-07 | 2,020 | 2,070 | 2,010 | 2,032 | 15,700 | 1,016 |
| 2022-03-04 | 2,026 | 2,106 | 2,007 | 2,100 | 25,500 | 1,050 |
| 2022-03-03 | 2,138 | 2,189 | 2,030 | 2,126 | 26,900 | 1,063 |
| 2022-03-02 | 2,021 | 2,100 | 1,980 | 2,088 | 38,300 | 1,044 |
| 2022-03-01 | 2,008 | 2,177 | 2,001 | 2,121 | 73,200 | 1,060.50 |
| 2022-02-28 | 1,997 | 2,050 | 1,966 | 1,992 | 37,000 | 996 |
| 2022-02-25 | 2,030 | 2,099 | 1,984 | 2,036 | 102,700 | 1,018 |
| 2022-02-24 | 1,931 | 2,040 | 1,910 | 1,955 | 208,900 | 977.50 |
| 2022-02-22 | 2,210 | 2,300 | 1,994 | 1,998 | 200,400 | 999 |
| 2022-02-21 | 2,420 | 2,443 | 2,290 | 2,305 | 183,700 | 1,152.50 |
| 2022-02-18 | 2,435 | 2,538 | 2,333 | 2,518 | 514,400 | 1,259 |
| 2022-02-17 | 2,794 | 2,972 | 2,381 | 2,535 | 1,790,800 | 1,267.50 |
| 2022-02-16 | 3,350 | 3,410 | 2,800 | 2,844 | 3,309,000 | 1,422 |
| 2022-02-15 | 4,030 | 4,265 | 3,300 | 3,300 | 4,530,100 | 1,650 |
| 2022-02-14 | 4,470 | 4,925 | 3,700 | 4,000 | 6,645,400 | 2,000 |
| 2022-02-10 | 4,330 | 4,400 | 4,010 | 4,400 | 2,627,500 | 2,200 |
| 2022-02-09 | 3,000 | 3,700 | 2,770 | 3,700 | 2,615,300 | 1,850 |
| 2022-02-08 | - | - | - | - | - | - |
| 2022-02-07 | - | - | - | - | - | - |
| 2022-02-04 | - | - | - | - | - | - |
| 2022-02-03 | - | - | - | - | - | - |
| 2022-02-02 | - | - | - | - | - | - |
| 2022-02-01 | - | - | - | - | - | - |
| 2022-01-31 | - | - | - | - | - | - |
| 2022-01-28 | - | - | - | - | - | - |
| 2022-01-27 | - | - | - | - | - | - |
| 2022-01-26 | - | - | - | - | - | - |
| 2022-01-25 | - | - | - | - | - | - |
| 2022-01-24 | - | - | - | - | - | - |
| 2022-01-21 | - | - | - | - | - | - |
| 2022-01-20 | - | - | - | - | - | - |
| 2022-01-19 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-01-30]1株→2株
