8119 (株)三栄コーポレーション 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 | 1,346 | 1,348 | 1,346 | 1,348 | 600 | 1,348 |
| 2022-12-29 | - | - | - | 1,345 | - | 1,345 |
| 2022-12-28 | 1,345 | 1,350 | 1,341 | 1,345 | 2,700 | 1,345 |
| 2022-12-27 | 1,341 | 1,345 | 1,340 | 1,343 | 3,500 | 1,343 |
| 2022-12-26 | 1,340 | 1,341 | 1,340 | 1,340 | 1,100 | 1,340 |
| 2022-12-23 | 1,342 | 1,352 | 1,338 | 1,340 | 4,000 | 1,340 |
| 2022-12-22 | 1,352 | 1,352 | 1,343 | 1,344 | 6,900 | 1,344 |
| 2022-12-21 | 1,366 | 1,366 | 1,342 | 1,350 | 3,000 | 1,350 |
| 2022-12-20 | 1,354 | 1,368 | 1,352 | 1,366 | 3,600 | 1,366 |
| 2022-12-19 | 1,355 | 1,368 | 1,354 | 1,354 | 2,700 | 1,354 |
| 2022-12-16 | 1,352 | 1,355 | 1,352 | 1,355 | 700 | 1,355 |
| 2022-12-15 | 1,354 | 1,355 | 1,352 | 1,352 | 1,000 | 1,352 |
| 2022-12-14 | 1,355 | 1,357 | 1,354 | 1,354 | 2,400 | 1,354 |
| 2022-12-13 | 1,354 | 1,355 | 1,354 | 1,355 | 3,000 | 1,355 |
| 2022-12-12 | 1,354 | 1,356 | 1,354 | 1,354 | 3,000 | 1,354 |
| 2022-12-09 | 1,342 | 1,354 | 1,342 | 1,354 | 1,400 | 1,354 |
| 2022-12-08 | 1,354 | 1,354 | 1,347 | 1,347 | 5,100 | 1,347 |
| 2022-12-07 | 1,353 | 1,356 | 1,352 | 1,352 | 1,200 | 1,352 |
| 2022-12-06 | 1,363 | 1,369 | 1,354 | 1,354 | 900 | 1,354 |
| 2022-12-05 | 1,357 | 1,360 | 1,353 | 1,360 | 1,300 | 1,360 |
| 2022-12-02 | 1,357 | 1,358 | 1,352 | 1,352 | 1,400 | 1,352 |
| 2022-12-01 | 1,350 | 1,359 | 1,350 | 1,352 | 1,300 | 1,352 |
| 2022-11-30 | 1,351 | 1,354 | 1,351 | 1,351 | 1,500 | 1,351 |
| 2022-11-29 | 1,353 | 1,353 | 1,351 | 1,351 | 600 | 1,351 |
| 2022-11-28 | 1,358 | 1,360 | 1,355 | 1,355 | 1,600 | 1,355 |
| 2022-11-25 | 1,356 | 1,356 | 1,354 | 1,356 | 700 | 1,356 |
| 2022-11-24 | 1,353 | 1,355 | 1,353 | 1,354 | 1,700 | 1,354 |
| 2022-11-22 | 1,360 | 1,360 | 1,351 | 1,351 | 2,400 | 1,351 |
| 2022-11-21 | 1,361 | 1,361 | 1,355 | 1,360 | 1,900 | 1,360 |
| 2022-11-18 | 1,362 | 1,362 | 1,361 | 1,361 | 500 | 1,361 |
| 2022-11-17 | 1,361 | 1,367 | 1,361 | 1,361 | 900 | 1,361 |
| 2022-11-16 | 1,361 | 1,362 | 1,360 | 1,360 | 1,100 | 1,360 |
| 2022-11-15 | 1,362 | 1,375 | 1,362 | 1,363 | 800 | 1,363 |
| 2022-11-14 | 1,373 | 1,373 | 1,362 | 1,362 | 1,200 | 1,362 |
| 2022-11-11 | 1,368 | 1,380 | 1,367 | 1,376 | 1,700 | 1,376 |
| 2022-11-10 | 1,364 | 1,367 | 1,364 | 1,367 | 1,800 | 1,367 |
| 2022-11-09 | 1,355 | 1,364 | 1,355 | 1,364 | 600 | 1,364 |
| 2022-11-08 | 1,360 | 1,366 | 1,360 | 1,366 | 600 | 1,366 |
| 2022-11-07 | 1,365 | 1,365 | 1,360 | 1,360 | 1,800 | 1,360 |
| 2022-11-04 | 1,355 | 1,370 | 1,355 | 1,365 | 900 | 1,365 |
| 2022-11-02 | 1,353 | 1,370 | 1,353 | 1,370 | 1,100 | 1,370 |
| 2022-11-01 | 1,373 | 1,385 | 1,351 | 1,380 | 2,200 | 1,380 |
| 2022-10-31 | 1,381 | 1,381 | 1,370 | 1,381 | 1,500 | 1,381 |
| 2022-10-28 | 1,387 | 1,387 | 1,372 | 1,372 | 1,100 | 1,372 |
| 2022-10-27 | 1,425 | 1,425 | 1,387 | 1,387 | 1,600 | 1,387 |
| 2022-10-26 | 1,422 | 1,424 | 1,416 | 1,416 | 1,600 | 1,416 |
| 2022-10-25 | 1,422 | 1,423 | 1,422 | 1,422 | 400 | 1,422 |
| 2022-10-24 | 1,428 | 1,428 | 1,422 | 1,422 | 1,100 | 1,422 |
| 2022-10-21 | 1,435 | 1,435 | 1,428 | 1,428 | 600 | 1,428 |
| 2022-10-20 | 1,431 | 1,431 | 1,430 | 1,430 | 1,500 | 1,430 |
| 2022-10-19 | 1,443 | 1,443 | 1,427 | 1,431 | 500 | 1,431 |
| 2022-10-18 | 1,430 | 1,444 | 1,430 | 1,444 | 500 | 1,444 |
| 2022-10-17 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2022-10-14 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 1,430 |
| 2022-10-13 | 1,430 | 1,430 | 1,428 | 1,428 | 700 | 1,428 |
| 2022-10-12 | 1,447 | 1,448 | 1,447 | 1,447 | 1,100 | 1,447 |
| 2022-10-11 | 1,428 | 1,447 | 1,428 | 1,447 | 1,000 | 1,447 |
| 2022-10-07 | 1,441 | 1,441 | 1,428 | 1,428 | 900 | 1,428 |
| 2022-10-06 | 1,443 | 1,443 | 1,440 | 1,443 | 1,100 | 1,443 |
| 2022-10-05 | 1,444 | 1,444 | 1,443 | 1,443 | 400 | 1,443 |
| 2022-10-04 | 1,430 | 1,444 | 1,430 | 1,444 | 400 | 1,444 |
| 2022-10-03 | 1,444 | 1,444 | 1,430 | 1,430 | 400 | 1,430 |
| 2022-09-30 | 1,430 | 1,450 | 1,430 | 1,450 | 5,800 | 1,450 |
| 2022-09-29 | 1,430 | 1,430 | 1,430 | 1,430 | 800 | 1,430 |
| 2022-09-28 | 1,462 | 1,462 | 1,434 | 1,434 | 1,100 | 1,434 |
| 2022-09-27 | 1,470 | 1,470 | 1,464 | 1,464 | 300 | 1,464 |
| 2022-09-26 | 1,467 | 1,469 | 1,467 | 1,467 | 1,800 | 1,467 |
| 2022-09-22 | 1,467 | 1,468 | 1,467 | 1,467 | 700 | 1,467 |
| 2022-09-21 | 1,467 | 1,467 | 1,467 | 1,467 | 300 | 1,467 |
| 2022-09-20 | 1,470 | 1,470 | 1,467 | 1,467 | 700 | 1,467 |
| 2022-09-16 | 1,471 | 1,471 | 1,467 | 1,467 | 900 | 1,467 |
| 2022-09-15 | 1,472 | 1,472 | 1,472 | 1,472 | 200 | 1,472 |
| 2022-09-14 | 1,472 | 1,477 | 1,471 | 1,477 | 800 | 1,477 |
| 2022-09-13 | 1,475 | 1,475 | 1,475 | 1,475 | 1,300 | 1,475 |
| 2022-09-12 | 1,472 | 1,475 | 1,472 | 1,475 | 600 | 1,475 |
| 2022-09-09 | 1,476 | 1,476 | 1,472 | 1,472 | 1,500 | 1,472 |
| 2022-09-08 | 1,475 | 1,477 | 1,475 | 1,477 | 1,200 | 1,477 |
| 2022-09-07 | 1,477 | 1,477 | 1,477 | 1,477 | 100 | 1,477 |
| 2022-09-06 | 1,479 | 1,488 | 1,477 | 1,477 | 300 | 1,477 |
| 2022-09-05 | 1,480 | 1,480 | 1,478 | 1,478 | 1,100 | 1,478 |
| 2022-09-02 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
| 2022-09-01 | 1,490 | 1,490 | 1,477 | 1,478 | 400 | 1,478 |
| 2022-08-31 | 1,480 | 1,490 | 1,480 | 1,490 | 1,600 | 1,490 |
| 2022-08-30 | 1,485 | 1,485 | 1,478 | 1,479 | 700 | 1,479 |
| 2022-08-29 | - | - | - | 1,494 | - | 1,494 |
| 2022-08-26 | 1,494 | 1,494 | 1,494 | 1,494 | 600 | 1,494 |
| 2022-08-25 | 1,482 | 1,494 | 1,477 | 1,494 | 1,600 | 1,494 |
| 2022-08-24 | 1,482 | 1,482 | 1,481 | 1,481 | 700 | 1,481 |
| 2022-08-23 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 1,481 |
| 2022-08-22 | 1,481 | 1,481 | 1,481 | 1,481 | 800 | 1,481 |
| 2022-08-19 | 1,483 | 1,494 | 1,481 | 1,481 | 900 | 1,481 |
| 2022-08-18 | 1,494 | 1,494 | 1,488 | 1,488 | 2,100 | 1,488 |
| 2022-08-17 | 1,496 | 1,500 | 1,488 | 1,488 | 700 | 1,488 |
| 2022-08-16 | 1,488 | 1,498 | 1,480 | 1,487 | 2,500 | 1,487 |
| 2022-08-15 | 1,498 | 1,498 | 1,488 | 1,488 | 500 | 1,488 |
| 2022-08-12 | 1,502 | 1,502 | 1,498 | 1,498 | 500 | 1,498 |
| 2022-08-10 | 1,498 | 1,498 | 1,498 | 1,498 | 1,500 | 1,498 |
| 2022-08-09 | 1,499 | 1,499 | 1,498 | 1,498 | 400 | 1,498 |
| 2022-08-08 | 1,494 | 1,494 | 1,490 | 1,490 | 300 | 1,490 |
| 2022-08-05 | 1,484 | 1,487 | 1,484 | 1,485 | 1,000 | 1,485 |
| 2022-08-04 | 1,514 | 1,514 | 1,490 | 1,500 | 2,200 | 1,500 |
| 2022-08-03 | - | - | - | 1,514 | - | 1,514 |
| 2022-08-02 | - | - | - | 1,514 | - | 1,514 |
| 2022-08-01 | 1,524 | 1,529 | 1,514 | 1,514 | 500 | 1,514 |
| 2022-07-29 | 1,503 | 1,503 | 1,500 | 1,500 | 800 | 1,500 |
| 2022-07-28 | 1,524 | 1,531 | 1,508 | 1,531 | 600 | 1,531 |
| 2022-07-27 | 1,521 | 1,532 | 1,504 | 1,504 | 1,700 | 1,504 |
| 2022-07-26 | 1,515 | 1,529 | 1,515 | 1,521 | 400 | 1,521 |
| 2022-07-25 | 1,510 | 1,514 | 1,502 | 1,514 | 400 | 1,514 |
| 2022-07-22 | 1,514 | 1,514 | 1,511 | 1,511 | 300 | 1,511 |
| 2022-07-21 | 1,513 | 1,516 | 1,513 | 1,516 | 2,000 | 1,516 |
| 2022-07-20 | 1,512 | 1,514 | 1,510 | 1,513 | 900 | 1,513 |
| 2022-07-19 | 1,510 | 1,511 | 1,510 | 1,510 | 400 | 1,510 |
| 2022-07-15 | - | - | - | 1,510 | - | 1,510 |
| 2022-07-14 | 1,505 | 1,510 | 1,500 | 1,510 | 400 | 1,510 |
| 2022-07-13 | 1,507 | 1,507 | 1,507 | 1,507 | 100 | 1,507 |
| 2022-07-12 | 1,507 | 1,507 | 1,507 | 1,507 | 500 | 1,507 |
| 2022-07-11 | 1,495 | 1,510 | 1,495 | 1,507 | 2,800 | 1,507 |
| 2022-07-08 | 1,484 | 1,495 | 1,480 | 1,495 | 700 | 1,495 |
| 2022-07-07 | 1,493 | 1,499 | 1,479 | 1,489 | 2,500 | 1,489 |
| 2022-07-06 | 1,500 | 1,504 | 1,492 | 1,492 | 1,500 | 1,492 |
| 2022-07-05 | 1,505 | 1,505 | 1,499 | 1,499 | 1,100 | 1,499 |
| 2022-07-04 | 1,506 | 1,510 | 1,505 | 1,510 | 900 | 1,510 |
| 2022-07-01 | 1,513 | 1,513 | 1,506 | 1,506 | 1,500 | 1,506 |
| 2022-06-30 | 1,510 | 1,522 | 1,510 | 1,520 | 400 | 1,520 |
| 2022-06-29 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
| 2022-06-28 | - | - | - | 1,531 | - | 1,531 |
| 2022-06-27 | 1,541 | 1,541 | 1,520 | 1,531 | 2,200 | 1,531 |
| 2022-06-24 | 1,521 | 1,541 | 1,521 | 1,541 | 600 | 1,541 |
| 2022-06-23 | 1,521 | 1,525 | 1,521 | 1,525 | 500 | 1,525 |
| 2022-06-22 | 1,539 | 1,539 | 1,523 | 1,523 | 500 | 1,523 |
| 2022-06-21 | - | - | - | 1,539 | - | 1,539 |
| 2022-06-20 | 1,539 | 1,540 | 1,539 | 1,539 | 1,400 | 1,539 |
| 2022-06-17 | 1,530 | 1,539 | 1,522 | 1,539 | 900 | 1,539 |
| 2022-06-16 | - | - | - | 1,522 | - | 1,522 |
| 2022-06-15 | 1,540 | 1,546 | 1,522 | 1,522 | 2,700 | 1,522 |
| 2022-06-14 | 1,509 | 1,539 | 1,509 | 1,539 | 600 | 1,539 |
| 2022-06-13 | 1,496 | 1,509 | 1,496 | 1,509 | 1,700 | 1,509 |
| 2022-06-10 | 1,495 | 1,496 | 1,489 | 1,496 | 1,900 | 1,496 |
| 2022-06-09 | 1,490 | 1,490 | 1,481 | 1,489 | 800 | 1,489 |
| 2022-06-08 | 1,490 | 1,490 | 1,486 | 1,486 | 800 | 1,486 |
| 2022-06-07 | 1,490 | 1,490 | 1,483 | 1,483 | 900 | 1,483 |
| 2022-06-06 | 1,504 | 1,508 | 1,498 | 1,507 | 2,100 | 1,507 |
| 2022-06-03 | 1,490 | 1,499 | 1,490 | 1,499 | 500 | 1,499 |
| 2022-06-02 | 1,493 | 1,493 | 1,482 | 1,490 | 1,700 | 1,490 |
| 2022-06-01 | 1,498 | 1,498 | 1,487 | 1,487 | 300 | 1,487 |
| 2022-05-31 | 1,487 | 1,488 | 1,482 | 1,488 | 900 | 1,488 |
| 2022-05-30 | 1,505 | 1,505 | 1,503 | 1,503 | 1,200 | 1,503 |
| 2022-05-27 | 1,512 | 1,512 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2022-05-26 | 1,517 | 1,517 | 1,500 | 1,505 | 900 | 1,505 |
| 2022-05-25 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2022-05-24 | 1,491 | 1,491 | 1,491 | 1,491 | 200 | 1,491 |
| 2022-05-23 | 1,485 | 1,523 | 1,483 | 1,523 | 700 | 1,523 |
| 2022-05-20 | - | - | - | 1,507 | - | 1,507 |
| 2022-05-19 | 1,500 | 1,521 | 1,500 | 1,507 | 2,300 | 1,507 |
| 2022-05-18 | 1,514 | 1,520 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2022-05-17 | 1,482 | 1,500 | 1,482 | 1,500 | 1,900 | 1,500 |
| 2022-05-16 | 1,576 | 1,576 | 1,452 | 1,481 | 12,100 | 1,481 |
| 2022-05-13 | 1,620 | 1,625 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2022-05-12 | 1,616 | 1,620 | 1,616 | 1,620 | 200 | 1,620 |
| 2022-05-11 | - | - | - | 1,616 | - | 1,616 |
| 2022-05-10 | 1,615 | 1,618 | 1,615 | 1,616 | 600 | 1,616 |
| 2022-05-09 | 1,611 | 1,655 | 1,610 | 1,615 | 1,100 | 1,615 |
| 2022-05-06 | 1,611 | 1,613 | 1,611 | 1,613 | 500 | 1,613 |
| 2022-05-02 | 1,611 | 1,611 | 1,611 | 1,611 | 400 | 1,611 |
| 2022-04-28 | 1,614 | 1,614 | 1,614 | 1,614 | 300 | 1,614 |
| 2022-04-27 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 1,614 |
| 2022-04-26 | 1,635 | 1,635 | 1,625 | 1,625 | 1,000 | 1,625 |
| 2022-04-25 | 1,613 | 1,625 | 1,613 | 1,625 | 1,000 | 1,625 |
| 2022-04-22 | 1,612 | 1,612 | 1,612 | 1,612 | 400 | 1,612 |
| 2022-04-21 | 1,612 | 1,612 | 1,612 | 1,612 | 400 | 1,612 |
| 2022-04-20 | 1,612 | 1,612 | 1,612 | 1,612 | 300 | 1,612 |
| 2022-04-19 | 1,612 | 1,614 | 1,612 | 1,612 | 900 | 1,612 |
| 2022-04-18 | 1,631 | 1,633 | 1,612 | 1,612 | 700 | 1,612 |
| 2022-04-15 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2022-04-14 | 1,611 | 1,611 | 1,611 | 1,611 | 700 | 1,611 |
| 2022-04-13 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 1,625 |
| 2022-04-12 | 1,625 | 1,625 | 1,625 | 1,625 | 1,100 | 1,625 |
| 2022-04-11 | 1,615 | 1,625 | 1,615 | 1,625 | 400 | 1,625 |
| 2022-04-08 | 1,617 | 1,617 | 1,613 | 1,613 | 700 | 1,613 |
| 2022-04-07 | 1,617 | 1,617 | 1,617 | 1,617 | 400 | 1,617 |
| 2022-04-06 | 1,625 | 1,636 | 1,620 | 1,636 | 700 | 1,636 |
| 2022-04-05 | 1,637 | 1,637 | 1,625 | 1,625 | 600 | 1,625 |
| 2022-04-04 | 1,609 | 1,645 | 1,609 | 1,645 | 500 | 1,645 |
| 2022-04-01 | - | - | - | 1,630 | - | 1,630 |
| 2022-03-31 | 1,610 | 1,630 | 1,610 | 1,630 | 200 | 1,630 |
| 2022-03-30 | 1,631 | 1,636 | 1,569 | 1,609 | 2,200 | 1,609 |
| 2022-03-29 | 1,692 | 1,692 | 1,650 | 1,660 | 1,200 | 1,660 |
| 2022-03-28 | 1,690 | 1,696 | 1,650 | 1,652 | 1,900 | 1,652 |
| 2022-03-25 | 1,674 | 1,697 | 1,674 | 1,689 | 4,900 | 1,689 |
| 2022-03-24 | 1,668 | 1,674 | 1,668 | 1,674 | 2,200 | 1,674 |
| 2022-03-23 | 1,648 | 1,661 | 1,648 | 1,661 | 200 | 1,661 |
| 2022-03-22 | 1,642 | 1,647 | 1,642 | 1,647 | 300 | 1,647 |
| 2022-03-18 | - | - | - | 1,641 | - | 1,641 |
| 2022-03-17 | 1,636 | 1,660 | 1,636 | 1,641 | 900 | 1,641 |
| 2022-03-16 | 1,667 | 1,667 | 1,636 | 1,636 | 1,000 | 1,636 |
| 2022-03-15 | 1,649 | 1,649 | 1,634 | 1,634 | 200 | 1,634 |
| 2022-03-14 | 1,687 | 1,687 | 1,660 | 1,660 | 1,200 | 1,660 |
| 2022-03-11 | 1,647 | 1,688 | 1,647 | 1,688 | 700 | 1,688 |
| 2022-03-10 | 1,632 | 1,647 | 1,632 | 1,647 | 200 | 1,647 |
| 2022-03-09 | 1,626 | 1,626 | 1,625 | 1,625 | 200 | 1,625 |
| 2022-03-08 | 1,640 | 1,640 | 1,626 | 1,626 | 700 | 1,626 |
| 2022-03-07 | 1,651 | 1,651 | 1,629 | 1,649 | 400 | 1,649 |
| 2022-03-04 | 1,630 | 1,648 | 1,627 | 1,648 | 500 | 1,648 |
| 2022-03-03 | 1,627 | 1,655 | 1,626 | 1,649 | 1,300 | 1,649 |
| 2022-03-02 | 1,635 | 1,659 | 1,627 | 1,627 | 600 | 1,627 |
| 2022-03-01 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2022-02-28 | 1,651 | 1,651 | 1,622 | 1,648 | 1,600 | 1,648 |
| 2022-02-25 | 1,644 | 1,647 | 1,620 | 1,647 | 1,700 | 1,647 |
| 2022-02-24 | 1,623 | 1,645 | 1,619 | 1,644 | 1,300 | 1,644 |
| 2022-02-22 | 1,619 | 1,630 | 1,619 | 1,621 | 300 | 1,621 |
| 2022-02-21 | 1,659 | 1,659 | 1,619 | 1,619 | 1,400 | 1,619 |
| 2022-02-18 | 1,621 | 1,677 | 1,619 | 1,677 | 2,700 | 1,677 |
| 2022-02-17 | 1,624 | 1,625 | 1,620 | 1,621 | 3,800 | 1,621 |
| 2022-02-16 | 1,633 | 1,638 | 1,624 | 1,624 | 4,900 | 1,624 |
| 2022-02-15 | 1,640 | 1,642 | 1,633 | 1,633 | 2,200 | 1,633 |
| 2022-02-14 | 1,646 | 1,646 | 1,636 | 1,645 | 600 | 1,645 |
| 2022-02-10 | 1,642 | 1,646 | 1,635 | 1,646 | 3,600 | 1,646 |
| 2022-02-09 | 1,646 | 1,646 | 1,641 | 1,642 | 2,400 | 1,642 |
| 2022-02-08 | 1,649 | 1,650 | 1,646 | 1,646 | 1,300 | 1,646 |
| 2022-02-07 | 1,651 | 1,663 | 1,649 | 1,649 | 1,100 | 1,649 |
| 2022-02-04 | 1,648 | 1,660 | 1,648 | 1,659 | 2,400 | 1,659 |
| 2022-02-03 | 1,657 | 1,659 | 1,648 | 1,648 | 1,700 | 1,648 |
| 2022-02-02 | 1,657 | 1,658 | 1,657 | 1,658 | 1,100 | 1,658 |
| 2022-02-01 | 1,657 | 1,677 | 1,657 | 1,664 | 1,600 | 1,664 |
| 2022-01-31 | 1,655 | 1,672 | 1,655 | 1,656 | 500 | 1,656 |
| 2022-01-28 | 1,670 | 1,679 | 1,666 | 1,666 | 700 | 1,666 |
| 2022-01-27 | 1,682 | 1,682 | 1,670 | 1,670 | 3,000 | 1,670 |
| 2022-01-26 | 1,678 | 1,682 | 1,677 | 1,682 | 1,600 | 1,682 |
| 2022-01-25 | 1,684 | 1,689 | 1,678 | 1,678 | 1,000 | 1,678 |
| 2022-01-24 | 1,690 | 1,690 | 1,680 | 1,685 | 1,600 | 1,685 |
| 2022-01-21 | 1,713 | 1,719 | 1,700 | 1,711 | 1,300 | 1,711 |
| 2022-01-20 | 1,738 | 1,750 | 1,710 | 1,713 | 800 | 1,713 |
| 2022-01-19 | 1,778 | 1,778 | 1,744 | 1,744 | 3,700 | 1,744 |
| 2022-01-18 | 1,809 | 1,809 | 1,778 | 1,778 | 300 | 1,778 |
| 2022-01-17 | 1,774 | 1,774 | 1,774 | 1,774 | 100 | 1,774 |
| 2022-01-14 | 1,783 | 1,783 | 1,755 | 1,773 | 600 | 1,773 |
| 2022-01-13 | 1,783 | 1,783 | 1,783 | 1,783 | 100 | 1,783 |
| 2022-01-12 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 1,770 |
| 2022-01-11 | 1,775 | 1,776 | 1,772 | 1,775 | 1,700 | 1,775 |
| 2022-01-07 | 1,801 | 1,801 | 1,775 | 1,775 | 1,500 | 1,775 |
| 2022-01-06 | 1,810 | 1,810 | 1,800 | 1,802 | 1,000 | 1,802 |
| 2022-01-05 | 1,810 | 1,816 | 1,810 | 1,811 | 700 | 1,811 |
| 2022-01-04 | 1,708 | 1,795 | 1,708 | 1,795 | 2,200 | 1,795 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
