9034 南総通運(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 | 1,250 | 1,267 | 1,238 | 1,267 | 1,900 | 633.50 |
| 2022-12-29 | - | - | - | 1,245 | - | 622.50 |
| 2022-12-28 | 1,274 | 1,274 | 1,244 | 1,245 | 600 | 622.50 |
| 2022-12-27 | - | - | - | 1,245 | - | 622.50 |
| 2022-12-26 | 1,245 | 1,245 | 1,245 | 1,245 | 6,100 | 622.50 |
| 2022-12-23 | 1,253 | 1,253 | 1,242 | 1,242 | 400 | 621 |
| 2022-12-22 | 1,250 | 1,274 | 1,249 | 1,253 | 2,100 | 626.50 |
| 2022-12-21 | 1,259 | 1,260 | 1,251 | 1,251 | 500 | 625.50 |
| 2022-12-20 | 1,264 | 1,277 | 1,259 | 1,259 | 2,200 | 629.50 |
| 2022-12-19 | 1,252 | 1,252 | 1,252 | 1,252 | 500 | 626 |
| 2022-12-16 | - | - | - | 1,299 | - | 649.50 |
| 2022-12-15 | 1,307 | 1,307 | 1,270 | 1,299 | 2,800 | 649.50 |
| 2022-12-14 | 1,314 | 1,314 | 1,282 | 1,307 | 3,300 | 653.50 |
| 2022-12-13 | 1,244 | 1,275 | 1,244 | 1,275 | 2,300 | 637.50 |
| 2022-12-12 | 1,243 | 1,250 | 1,243 | 1,244 | 1,800 | 622 |
| 2022-12-09 | 1,242 | 1,245 | 1,242 | 1,243 | 600 | 621.50 |
| 2022-12-08 | - | - | - | 1,243 | - | 621.50 |
| 2022-12-07 | 1,240 | 1,243 | 1,240 | 1,243 | 300 | 621.50 |
| 2022-12-06 | 1,243 | 1,243 | 1,243 | 1,243 | 200 | 621.50 |
| 2022-12-05 | 1,247 | 1,247 | 1,236 | 1,236 | 3,000 | 618 |
| 2022-12-02 | 1,223 | 1,235 | 1,223 | 1,235 | 300 | 617.50 |
| 2022-12-01 | 1,200 | 1,223 | 1,200 | 1,223 | 3,700 | 611.50 |
| 2022-11-30 | 1,236 | 1,236 | 1,230 | 1,230 | 200 | 615 |
| 2022-11-29 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2022-11-28 | 1,217 | 1,232 | 1,216 | 1,232 | 600 | 616 |
| 2022-11-25 | 1,230 | 1,230 | 1,218 | 1,218 | 200 | 609 |
| 2022-11-24 | 1,221 | 1,224 | 1,221 | 1,224 | 400 | 612 |
| 2022-11-22 | 1,219 | 1,223 | 1,219 | 1,223 | 400 | 611.50 |
| 2022-11-21 | - | - | - | 1,219 | - | 609.50 |
| 2022-11-18 | 1,219 | 1,219 | 1,219 | 1,219 | 200 | 609.50 |
| 2022-11-17 | 1,251 | 1,251 | 1,223 | 1,244 | 3,300 | 622 |
| 2022-11-16 | 1,250 | 1,250 | 1,220 | 1,221 | 3,000 | 610.50 |
| 2022-11-15 | 1,219 | 1,220 | 1,214 | 1,220 | 800 | 610 |
| 2022-11-14 | 1,210 | 1,212 | 1,210 | 1,212 | 1,300 | 606 |
| 2022-11-11 | 1,214 | 1,214 | 1,210 | 1,210 | 500 | 605 |
| 2022-11-10 | 1,213 | 1,214 | 1,213 | 1,214 | 200 | 607 |
| 2022-11-09 | 1,213 | 1,213 | 1,213 | 1,213 | 200 | 606.50 |
| 2022-11-08 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 602.50 |
| 2022-11-07 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 602.50 |
| 2022-11-04 | 1,210 | 1,210 | 1,205 | 1,205 | 200 | 602.50 |
| 2022-11-02 | 1,208 | 1,211 | 1,206 | 1,211 | 400 | 605.50 |
| 2022-11-01 | - | - | - | 1,211 | - | 605.50 |
| 2022-10-31 | 1,212 | 1,212 | 1,204 | 1,211 | 700 | 605.50 |
| 2022-10-28 | 1,210 | 1,210 | 1,208 | 1,208 | 2,100 | 604 |
| 2022-10-27 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 605.50 |
| 2022-10-26 | 1,191 | 1,205 | 1,191 | 1,205 | 600 | 602.50 |
| 2022-10-25 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 601 |
| 2022-10-24 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 607.50 |
| 2022-10-21 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 601 |
| 2022-10-20 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 601 |
| 2022-10-19 | 1,216 | 1,216 | 1,202 | 1,202 | 400 | 601 |
| 2022-10-18 | 1,216 | 1,217 | 1,190 | 1,216 | 2,100 | 608 |
| 2022-10-17 | 1,207 | 1,216 | 1,207 | 1,216 | 600 | 608 |
| 2022-10-14 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 603.50 |
| 2022-10-13 | 1,216 | 1,222 | 1,184 | 1,197 | 5,200 | 598.50 |
| 2022-10-12 | 1,222 | 1,222 | 1,216 | 1,216 | 200 | 608 |
| 2022-10-11 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 601 |
| 2022-10-07 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 601 |
| 2022-10-06 | 1,200 | 1,230 | 1,200 | 1,202 | 3,200 | 601 |
| 2022-10-05 | - | - | - | 1,200 | - | 600 |
| 2022-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2022-10-03 | 1,186 | 1,212 | 1,186 | 1,202 | 400 | 601 |
| 2022-09-30 | 1,189 | 1,211 | 1,186 | 1,191 | 1,100 | 595.50 |
| 2022-09-29 | 1,215 | 1,215 | 1,215 | 1,215 | 200 | 607.50 |
| 2022-09-28 | 1,226 | 1,226 | 1,224 | 1,224 | 800 | 612 |
| 2022-09-27 | 1,200 | 1,226 | 1,200 | 1,226 | 700 | 613 |
| 2022-09-26 | 1,226 | 1,226 | 1,226 | 1,226 | 300 | 613 |
| 2022-09-22 | 1,211 | 1,226 | 1,211 | 1,226 | 700 | 613 |
| 2022-09-21 | 1,219 | 1,231 | 1,204 | 1,204 | 700 | 602 |
| 2022-09-20 | 1,223 | 1,223 | 1,222 | 1,222 | 300 | 611 |
| 2022-09-16 | 1,228 | 1,231 | 1,228 | 1,231 | 700 | 615.50 |
| 2022-09-15 | 1,249 | 1,249 | 1,234 | 1,249 | 1,600 | 624.50 |
| 2022-09-14 | 1,248 | 1,249 | 1,236 | 1,249 | 1,100 | 624.50 |
| 2022-09-13 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | 624 |
| 2022-09-12 | 1,236 | 1,245 | 1,236 | 1,241 | 3,200 | 620.50 |
| 2022-09-09 | 1,227 | 1,246 | 1,226 | 1,236 | 2,100 | 618 |
| 2022-09-08 | 1,220 | 1,227 | 1,220 | 1,227 | 600 | 613.50 |
| 2022-09-07 | 1,214 | 1,214 | 1,213 | 1,213 | 400 | 606.50 |
| 2022-09-06 | - | - | - | 1,213 | - | 606.50 |
| 2022-09-05 | 1,212 | 1,213 | 1,212 | 1,213 | 200 | 606.50 |
| 2022-09-02 | 1,213 | 1,213 | 1,205 | 1,212 | 600 | 606 |
| 2022-09-01 | 1,242 | 1,242 | 1,202 | 1,202 | 500 | 601 |
| 2022-08-31 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 615 |
| 2022-08-30 | 1,229 | 1,230 | 1,218 | 1,230 | 600 | 615 |
| 2022-08-29 | - | - | - | 1,240 | - | 620 |
| 2022-08-26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2022-08-25 | 1,233 | 1,244 | 1,233 | 1,240 | 400 | 620 |
| 2022-08-24 | 1,240 | 1,273 | 1,233 | 1,233 | 3,300 | 616.50 |
| 2022-08-23 | - | - | - | 1,237 | - | 618.50 |
| 2022-08-22 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 618.50 |
| 2022-08-19 | 1,220 | 1,240 | 1,220 | 1,236 | 1,000 | 618 |
| 2022-08-18 | - | - | - | 1,227 | - | 613.50 |
| 2022-08-17 | - | - | - | 1,227 | - | 613.50 |
| 2022-08-16 | 1,237 | 1,237 | 1,227 | 1,227 | 1,100 | 613.50 |
| 2022-08-15 | 1,229 | 1,239 | 1,229 | 1,237 | 1,200 | 618.50 |
| 2022-08-12 | 1,228 | 1,236 | 1,217 | 1,225 | 4,700 | 612.50 |
| 2022-08-10 | 1,217 | 1,239 | 1,209 | 1,228 | 3,500 | 614 |
| 2022-08-09 | 1,218 | 1,218 | 1,190 | 1,206 | 5,500 | 603 |
| 2022-08-08 | 1,200 | 1,204 | 1,189 | 1,204 | 700 | 602 |
| 2022-08-05 | 1,195 | 1,195 | 1,185 | 1,187 | 900 | 593.50 |
| 2022-08-04 | 1,193 | 1,196 | 1,190 | 1,196 | 900 | 598 |
| 2022-08-03 | - | - | - | 1,204 | - | 602 |
| 2022-08-02 | 1,188 | 1,204 | 1,183 | 1,204 | 800 | 602 |
| 2022-08-01 | 1,200 | 1,203 | 1,188 | 1,188 | 1,300 | 594 |
| 2022-07-29 | 1,201 | 1,201 | 1,200 | 1,200 | 200 | 600 |
| 2022-07-28 | - | - | - | 1,197 | - | 598.50 |
| 2022-07-27 | 1,196 | 1,197 | 1,196 | 1,197 | 600 | 598.50 |
| 2022-07-26 | 1,189 | 1,203 | 1,189 | 1,203 | 300 | 601.50 |
| 2022-07-25 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 594 |
| 2022-07-22 | 1,188 | 1,188 | 1,183 | 1,183 | 1,000 | 591.50 |
| 2022-07-21 | 1,188 | 1,189 | 1,188 | 1,188 | 1,400 | 594 |
| 2022-07-20 | 1,195 | 1,195 | 1,189 | 1,189 | 1,200 | 594.50 |
| 2022-07-19 | 1,217 | 1,217 | 1,196 | 1,196 | 200 | 598 |
| 2022-07-15 | 1,221 | 1,225 | 1,204 | 1,215 | 5,000 | 607.50 |
| 2022-07-14 | 1,238 | 1,238 | 1,208 | 1,216 | 10,100 | 608 |
| 2022-07-13 | 1,182 | 1,200 | 1,182 | 1,200 | 3,500 | 600 |
| 2022-07-12 | 1,181 | 1,188 | 1,171 | 1,178 | 7,100 | 589 |
| 2022-07-11 | 1,170 | 1,174 | 1,170 | 1,171 | 300 | 585.50 |
| 2022-07-08 | 1,168 | 1,175 | 1,157 | 1,170 | 1,100 | 585 |
| 2022-07-07 | 1,164 | 1,171 | 1,163 | 1,168 | 1,600 | 584 |
| 2022-07-06 | 1,161 | 1,172 | 1,161 | 1,172 | 1,000 | 586 |
| 2022-07-05 | 1,166 | 1,173 | 1,161 | 1,173 | 800 | 586.50 |
| 2022-07-04 | 1,177 | 1,179 | 1,165 | 1,166 | 1,000 | 583 |
| 2022-07-01 | 1,155 | 1,155 | 1,154 | 1,154 | 300 | 577 |
| 2022-06-30 | 1,167 | 1,167 | 1,153 | 1,153 | 200 | 576.50 |
| 2022-06-29 | 1,157 | 1,167 | 1,157 | 1,167 | 200 | 583.50 |
| 2022-06-28 | 1,166 | 1,166 | 1,151 | 1,154 | 600 | 577 |
| 2022-06-27 | 1,176 | 1,176 | 1,163 | 1,163 | 400 | 581.50 |
| 2022-06-24 | 1,158 | 1,158 | 1,151 | 1,151 | 1,300 | 575.50 |
| 2022-06-23 | 1,160 | 1,179 | 1,157 | 1,157 | 1,600 | 578.50 |
| 2022-06-22 | 1,161 | 1,182 | 1,155 | 1,180 | 1,300 | 590 |
| 2022-06-21 | 1,159 | 1,184 | 1,157 | 1,180 | 900 | 590 |
| 2022-06-20 | 1,178 | 1,178 | 1,170 | 1,173 | 900 | 586.50 |
| 2022-06-17 | 1,180 | 1,180 | 1,159 | 1,170 | 1,000 | 585 |
| 2022-06-16 | 1,186 | 1,186 | 1,175 | 1,175 | 500 | 587.50 |
| 2022-06-15 | 1,174 | 1,195 | 1,165 | 1,166 | 4,100 | 583 |
| 2022-06-14 | 1,149 | 1,208 | 1,135 | 1,172 | 6,400 | 586 |
| 2022-06-13 | 1,141 | 1,150 | 1,141 | 1,149 | 1,300 | 574.50 |
| 2022-06-10 | - | - | - | 1,141 | - | 570.50 |
| 2022-06-09 | 1,138 | 1,148 | 1,138 | 1,141 | 600 | 570.50 |
| 2022-06-08 | 1,145 | 1,145 | 1,136 | 1,138 | 800 | 569 |
| 2022-06-07 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 567.50 |
| 2022-06-06 | 1,145 | 1,145 | 1,142 | 1,142 | 200 | 571 |
| 2022-06-03 | 1,145 | 1,147 | 1,144 | 1,147 | 800 | 573.50 |
| 2022-06-02 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 572.50 |
| 2022-06-01 | 1,142 | 1,145 | 1,134 | 1,136 | 1,900 | 568 |
| 2022-05-31 | 1,144 | 1,144 | 1,144 | 1,144 | 100 | 572 |
| 2022-05-30 | 1,140 | 1,140 | 1,132 | 1,132 | 300 | 566 |
| 2022-05-27 | 1,132 | 1,135 | 1,132 | 1,132 | 400 | 566 |
| 2022-05-26 | 1,147 | 1,147 | 1,127 | 1,132 | 600 | 566 |
| 2022-05-25 | 1,128 | 1,138 | 1,128 | 1,138 | 1,000 | 569 |
| 2022-05-24 | 1,135 | 1,145 | 1,130 | 1,134 | 900 | 567 |
| 2022-05-23 | 1,128 | 1,138 | 1,128 | 1,138 | 1,000 | 569 |
| 2022-05-20 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 567.50 |
| 2022-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2022-05-18 | 1,119 | 1,144 | 1,119 | 1,137 | 2,200 | 568.50 |
| 2022-05-17 | 1,140 | 1,140 | 1,120 | 1,120 | 2,300 | 560 |
| 2022-05-16 | 1,089 | 1,131 | 1,089 | 1,130 | 12,200 | 565 |
| 2022-05-13 | 1,072 | 1,082 | 1,065 | 1,079 | 4,300 | 539.50 |
| 2022-05-12 | 1,071 | 1,071 | 1,071 | 1,071 | 500 | 535.50 |
| 2022-05-11 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 535.50 |
| 2022-05-10 | 1,065 | 1,065 | 1,062 | 1,062 | 6,700 | 531 |
| 2022-05-09 | 1,064 | 1,067 | 1,060 | 1,065 | 6,300 | 532.50 |
| 2022-05-06 | 1,058 | 1,072 | 1,058 | 1,063 | 1,000 | 531.50 |
| 2022-05-02 | 1,079 | 1,079 | 1,070 | 1,070 | 600 | 535 |
| 2022-04-28 | 1,078 | 1,078 | 1,066 | 1,073 | 800 | 536.50 |
| 2022-04-27 | 1,078 | 1,078 | 1,078 | 1,078 | 100 | 539 |
| 2022-04-26 | - | - | - | 1,079 | - | 539.50 |
| 2022-04-25 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 539.50 |
| 2022-04-22 | 1,065 | 1,071 | 1,065 | 1,071 | 400 | 535.50 |
| 2022-04-21 | - | - | - | 1,070 | - | 535 |
| 2022-04-20 | - | - | - | 1,070 | - | 535 |
| 2022-04-19 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2022-04-18 | 1,069 | 1,069 | 1,069 | 1,069 | 100 | 534.50 |
| 2022-04-15 | 1,073 | 1,073 | 1,072 | 1,072 | 1,700 | 536 |
| 2022-04-14 | 1,088 | 1,100 | 1,070 | 1,073 | 4,500 | 536.50 |
| 2022-04-13 | 1,077 | 1,081 | 1,070 | 1,081 | 700 | 540.50 |
| 2022-04-12 | 1,060 | 1,061 | 1,060 | 1,060 | 400 | 530 |
| 2022-04-11 | 1,071 | 1,071 | 1,055 | 1,055 | 500 | 527.50 |
| 2022-04-08 | 1,041 | 1,049 | 1,041 | 1,047 | 2,200 | 523.50 |
| 2022-04-07 | 1,073 | 1,073 | 1,071 | 1,071 | 800 | 535.50 |
| 2022-04-06 | 1,080 | 1,082 | 1,080 | 1,080 | 600 | 540 |
| 2022-04-05 | 1,082 | 1,082 | 1,082 | 1,082 | 100 | 541 |
| 2022-04-04 | - | - | - | 1,081 | - | 540.50 |
| 2022-04-01 | 1,076 | 1,081 | 1,061 | 1,081 | 600 | 540.50 |
| 2022-03-31 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 538 |
| 2022-03-30 | 1,077 | 1,077 | 1,070 | 1,070 | 400 | 535 |
| 2022-03-29 | 1,085 | 1,085 | 1,083 | 1,083 | 4,500 | 541.50 |
| 2022-03-28 | 1,085 | 1,085 | 1,083 | 1,084 | 6,300 | 542 |
| 2022-03-25 | 1,090 | 1,090 | 1,085 | 1,085 | 3,400 | 542.50 |
| 2022-03-24 | - | - | - | 1,085 | - | 542.50 |
| 2022-03-23 | 1,090 | 1,090 | 1,085 | 1,085 | 3,100 | 542.50 |
| 2022-03-22 | 1,088 | 1,088 | 1,088 | 1,088 | 5,600 | 544 |
| 2022-03-18 | 1,088 | 1,088 | 1,088 | 1,088 | 100 | 544 |
| 2022-03-17 | 1,103 | 1,104 | 1,096 | 1,096 | 1,700 | 548 |
| 2022-03-16 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 549.50 |
| 2022-03-15 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 549.50 |
| 2022-03-14 | 1,088 | 1,088 | 1,088 | 1,088 | 2,700 | 544 |
| 2022-03-11 | 1,077 | 1,088 | 1,077 | 1,088 | 1,200 | 544 |
| 2022-03-10 | - | - | - | 1,080 | - | 540 |
| 2022-03-09 | 1,077 | 1,080 | 1,077 | 1,080 | 1,500 | 540 |
| 2022-03-08 | 1,080 | 1,080 | 1,077 | 1,077 | 200 | 538.50 |
| 2022-03-07 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 540 |
| 2022-03-04 | 1,093 | 1,093 | 1,089 | 1,089 | 5,800 | 544.50 |
| 2022-03-03 | 1,093 | 1,093 | 1,093 | 1,093 | 300 | 546.50 |
| 2022-03-02 | 1,097 | 1,110 | 1,085 | 1,085 | 900 | 542.50 |
| 2022-03-01 | - | - | - | 1,096 | - | 548 |
| 2022-02-28 | - | - | - | 1,096 | - | 548 |
| 2022-02-25 | - | - | - | 1,096 | - | 548 |
| 2022-02-24 | 1,121 | 1,121 | 1,096 | 1,096 | 2,500 | 548 |
| 2022-02-22 | 1,143 | 1,148 | 1,143 | 1,148 | 300 | 574 |
| 2022-02-21 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 557.50 |
| 2022-02-18 | - | - | - | 1,139 | - | 569.50 |
| 2022-02-17 | 1,143 | 1,143 | 1,139 | 1,139 | 900 | 569.50 |
| 2022-02-16 | 1,138 | 1,147 | 1,129 | 1,129 | 1,500 | 564.50 |
| 2022-02-15 | 1,113 | 1,127 | 1,112 | 1,127 | 700 | 563.50 |
| 2022-02-14 | 1,111 | 1,111 | 1,111 | 1,111 | 1,200 | 555.50 |
| 2022-02-10 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 555.50 |
| 2022-02-09 | 1,120 | 1,123 | 1,111 | 1,111 | 2,600 | 555.50 |
| 2022-02-08 | 1,095 | 1,115 | 1,095 | 1,115 | 3,400 | 557.50 |
| 2022-02-07 | 1,095 | 1,112 | 1,093 | 1,101 | 3,800 | 550.50 |
| 2022-02-04 | 1,090 | 1,090 | 1,080 | 1,080 | 600 | 540 |
| 2022-02-03 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 546 |
| 2022-02-02 | 1,097 | 1,097 | 1,080 | 1,092 | 300 | 546 |
| 2022-02-01 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 548.50 |
| 2022-01-31 | - | - | - | 1,076 | - | 538 |
| 2022-01-28 | 1,076 | 1,076 | 1,076 | 1,076 | 2,400 | 538 |
| 2022-01-27 | - | - | - | 1,090 | - | 545 |
| 2022-01-26 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2022-01-25 | - | - | - | 1,079 | - | 539.50 |
| 2022-01-24 | - | - | - | 1,079 | - | 539.50 |
| 2022-01-21 | 1,080 | 1,080 | 1,077 | 1,079 | 800 | 539.50 |
| 2022-01-20 | - | - | - | 1,082 | - | 541 |
| 2022-01-19 | 1,097 | 1,103 | 1,082 | 1,082 | 4,800 | 541 |
| 2022-01-18 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 544.50 |
| 2022-01-17 | 1,084 | 1,084 | 1,083 | 1,083 | 400 | 541.50 |
| 2022-01-14 | 1,083 | 1,083 | 1,081 | 1,081 | 600 | 540.50 |
| 2022-01-13 | 1,084 | 1,086 | 1,084 | 1,086 | 300 | 543 |
| 2022-01-12 | 1,085 | 1,085 | 1,078 | 1,082 | 4,000 | 541 |
| 2022-01-11 | 1,078 | 1,085 | 1,078 | 1,085 | 800 | 542.50 |
| 2022-01-07 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 542 |
| 2022-01-06 | 1,084 | 1,090 | 1,081 | 1,084 | 1,300 | 542 |
| 2022-01-05 | 1,084 | 1,090 | 1,084 | 1,084 | 900 | 542 |
| 2022-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
分割・併合履歴 ： [2023-12-28]1株→2株
