1997 暁飯島工業(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 | - | - | - | 1,436 | - | 1,436 |
| 2022-12-29 | 1,409 | 1,436 | 1,409 | 1,436 | 1,100 | 1,436 |
| 2022-12-28 | 1,455 | 1,455 | 1,439 | 1,439 | 9,300 | 1,439 |
| 2022-12-27 | 1,455 | 1,455 | 1,425 | 1,425 | 2,400 | 1,425 |
| 2022-12-26 | 1,431 | 1,431 | 1,416 | 1,425 | 2,000 | 1,425 |
| 2022-12-23 | 1,400 | 1,403 | 1,400 | 1,401 | 500 | 1,401 |
| 2022-12-22 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2022-12-21 | 1,409 | 1,409 | 1,379 | 1,379 | 2,000 | 1,379 |
| 2022-12-20 | 1,404 | 1,405 | 1,382 | 1,382 | 3,700 | 1,382 |
| 2022-12-19 | 1,408 | 1,408 | 1,402 | 1,402 | 900 | 1,402 |
| 2022-12-16 | 1,409 | 1,410 | 1,409 | 1,410 | 200 | 1,410 |
| 2022-12-15 | 1,390 | 1,417 | 1,390 | 1,417 | 600 | 1,417 |
| 2022-12-14 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2022-12-13 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | 1,384 |
| 2022-12-12 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 1,383 |
| 2022-12-09 | - | - | - | 1,387 | - | 1,387 |
| 2022-12-08 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2022-12-07 | - | - | - | 1,387 | - | 1,387 |
| 2022-12-06 | - | - | - | 1,387 | - | 1,387 |
| 2022-12-05 | 1,388 | 1,400 | 1,387 | 1,387 | 800 | 1,387 |
| 2022-12-02 | 1,417 | 1,417 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2022-12-01 | - | - | - | 1,395 | - | 1,395 |
| 2022-11-30 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 1,395 |
| 2022-11-29 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2022-11-28 | 1,401 | 1,403 | 1,399 | 1,399 | 1,800 | 1,399 |
| 2022-11-25 | 1,432 | 1,432 | 1,401 | 1,410 | 800 | 1,410 |
| 2022-11-24 | 1,435 | 1,435 | 1,401 | 1,414 | 1,600 | 1,414 |
| 2022-11-22 | 1,415 | 1,415 | 1,399 | 1,399 | 1,200 | 1,399 |
| 2022-11-21 | 1,416 | 1,416 | 1,389 | 1,395 | 2,500 | 1,395 |
| 2022-11-18 | 1,391 | 1,404 | 1,390 | 1,390 | 3,200 | 1,390 |
| 2022-11-17 | 1,400 | 1,400 | 1,394 | 1,394 | 1,100 | 1,394 |
| 2022-11-16 | 1,360 | 1,434 | 1,360 | 1,400 | 1,800 | 1,400 |
| 2022-11-15 | - | - | - | 1,373 | - | 1,373 |
| 2022-11-14 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 1,373 |
| 2022-11-11 | - | - | - | 1,373 | - | 1,373 |
| 2022-11-10 | - | - | - | 1,373 | - | 1,373 |
| 2022-11-09 | 1,357 | 1,377 | 1,357 | 1,373 | 700 | 1,373 |
| 2022-11-08 | - | - | - | 1,357 | - | 1,357 |
| 2022-11-07 | - | - | - | 1,357 | - | 1,357 |
| 2022-11-04 | 1,357 | 1,357 | 1,357 | 1,357 | 100 | 1,357 |
| 2022-11-02 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2022-11-01 | 1,362 | 1,382 | 1,362 | 1,382 | 500 | 1,382 |
| 2022-10-31 | - | - | - | 1,361 | - | 1,361 |
| 2022-10-28 | 1,362 | 1,362 | 1,361 | 1,361 | 300 | 1,361 |
| 2022-10-27 | - | - | - | 1,384 | - | 1,384 |
| 2022-10-26 | 1,382 | 1,384 | 1,382 | 1,384 | 200 | 1,384 |
| 2022-10-25 | 1,400 | 1,406 | 1,355 | 1,384 | 4,100 | 1,384 |
| 2022-10-24 | 1,405 | 1,405 | 1,362 | 1,362 | 2,100 | 1,362 |
| 2022-10-21 | 1,398 | 1,404 | 1,387 | 1,387 | 2,400 | 1,387 |
| 2022-10-20 | 1,377 | 1,388 | 1,376 | 1,380 | 1,300 | 1,380 |
| 2022-10-19 | 1,358 | 1,381 | 1,358 | 1,377 | 700 | 1,377 |
| 2022-10-18 | 1,373 | 1,382 | 1,373 | 1,382 | 600 | 1,382 |
| 2022-10-17 | 1,361 | 1,383 | 1,361 | 1,383 | 700 | 1,383 |
| 2022-10-14 | 1,358 | 1,371 | 1,335 | 1,371 | 1,100 | 1,371 |
| 2022-10-13 | 1,363 | 1,363 | 1,359 | 1,359 | 1,200 | 1,359 |
| 2022-10-12 | 1,348 | 1,350 | 1,345 | 1,345 | 1,200 | 1,345 |
| 2022-10-11 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2022-10-07 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2022-10-06 | 1,339 | 1,347 | 1,337 | 1,345 | 3,000 | 1,345 |
| 2022-10-05 | 1,324 | 1,339 | 1,324 | 1,339 | 200 | 1,339 |
| 2022-10-04 | - | - | - | 1,330 | - | 1,330 |
| 2022-10-03 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-09-30 | - | - | - | 1,329 | - | 1,329 |
| 2022-09-29 | - | - | - | 1,329 | - | 1,329 |
| 2022-09-28 | 1,329 | 1,329 | 1,329 | 1,329 | 200 | 1,329 |
| 2022-09-27 | 1,358 | 1,358 | 1,333 | 1,347 | 1,700 | 1,347 |
| 2022-09-26 | 1,330 | 1,350 | 1,328 | 1,328 | 2,500 | 1,328 |
| 2022-09-22 | 1,329 | 1,330 | 1,329 | 1,330 | 500 | 1,330 |
| 2022-09-21 | 1,330 | 1,330 | 1,328 | 1,328 | 900 | 1,328 |
| 2022-09-20 | 1,324 | 1,324 | 1,324 | 1,324 | 700 | 1,324 |
| 2022-09-16 | 1,324 | 1,324 | 1,324 | 1,324 | 300 | 1,324 |
| 2022-09-15 | - | - | - | 1,324 | - | 1,324 |
| 2022-09-14 | 1,321 | 1,324 | 1,321 | 1,324 | 200 | 1,324 |
| 2022-09-13 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2022-09-12 | 1,324 | 1,335 | 1,324 | 1,334 | 1,800 | 1,334 |
| 2022-09-09 | 1,329 | 1,332 | 1,329 | 1,332 | 1,000 | 1,332 |
| 2022-09-08 | 1,322 | 1,329 | 1,322 | 1,329 | 1,100 | 1,329 |
| 2022-09-07 | 1,334 | 1,334 | 1,319 | 1,322 | 3,800 | 1,322 |
| 2022-09-06 | 1,330 | 1,332 | 1,323 | 1,332 | 3,800 | 1,332 |
| 2022-09-05 | 1,332 | 1,332 | 1,321 | 1,325 | 2,300 | 1,325 |
| 2022-09-02 | 1,331 | 1,333 | 1,331 | 1,333 | 500 | 1,333 |
| 2022-09-01 | 1,323 | 1,334 | 1,323 | 1,331 | 1,300 | 1,331 |
| 2022-08-31 | 1,322 | 1,331 | 1,322 | 1,325 | 1,800 | 1,325 |
| 2022-08-30 | 1,320 | 1,346 | 1,320 | 1,327 | 6,900 | 1,327 |
| 2022-08-29 | 1,374 | 1,383 | 1,366 | 1,372 | 7,700 | 1,372 |
| 2022-08-26 | 1,385 | 1,390 | 1,384 | 1,389 | 1,300 | 1,389 |
| 2022-08-25 | 1,391 | 1,392 | 1,380 | 1,386 | 7,100 | 1,386 |
| 2022-08-24 | 1,385 | 1,389 | 1,382 | 1,388 | 4,600 | 1,388 |
| 2022-08-23 | 1,385 | 1,385 | 1,368 | 1,381 | 4,000 | 1,381 |
| 2022-08-22 | 1,350 | 1,385 | 1,349 | 1,385 | 16,700 | 1,385 |
| 2022-08-19 | 1,345 | 1,350 | 1,345 | 1,350 | 4,500 | 1,350 |
| 2022-08-18 | 1,349 | 1,350 | 1,340 | 1,345 | 5,000 | 1,345 |
| 2022-08-17 | 1,345 | 1,348 | 1,337 | 1,346 | 800 | 1,346 |
| 2022-08-16 | 1,337 | 1,345 | 1,332 | 1,345 | 2,800 | 1,345 |
| 2022-08-15 | 1,345 | 1,348 | 1,329 | 1,347 | 4,500 | 1,347 |
| 2022-08-12 | 1,340 | 1,344 | 1,340 | 1,344 | 2,200 | 1,344 |
| 2022-08-10 | 1,325 | 1,340 | 1,325 | 1,340 | 500 | 1,340 |
| 2022-08-09 | 1,339 | 1,345 | 1,323 | 1,325 | 4,900 | 1,325 |
| 2022-08-08 | 1,342 | 1,349 | 1,326 | 1,333 | 5,600 | 1,333 |
| 2022-08-05 | 1,336 | 1,342 | 1,334 | 1,342 | 1,600 | 1,342 |
| 2022-08-04 | 1,342 | 1,342 | 1,342 | 1,342 | 300 | 1,342 |
| 2022-08-03 | 1,321 | 1,342 | 1,321 | 1,342 | 800 | 1,342 |
| 2022-08-02 | 1,323 | 1,323 | 1,323 | 1,323 | 100 | 1,323 |
| 2022-08-01 | 1,336 | 1,340 | 1,323 | 1,323 | 2,700 | 1,323 |
| 2022-07-29 | 1,336 | 1,345 | 1,334 | 1,344 | 1,600 | 1,344 |
| 2022-07-28 | 1,331 | 1,331 | 1,322 | 1,324 | 2,300 | 1,324 |
| 2022-07-27 | 1,334 | 1,334 | 1,334 | 1,334 | 200 | 1,334 |
| 2022-07-26 | 1,338 | 1,339 | 1,335 | 1,335 | 1,800 | 1,335 |
| 2022-07-25 | 1,332 | 1,332 | 1,328 | 1,329 | 2,700 | 1,329 |
| 2022-07-22 | 1,317 | 1,331 | 1,312 | 1,312 | 5,100 | 1,312 |
| 2022-07-21 | 1,332 | 1,332 | 1,320 | 1,320 | 2,600 | 1,320 |
| 2022-07-20 | 1,333 | 1,335 | 1,325 | 1,326 | 600 | 1,326 |
| 2022-07-19 | 1,319 | 1,319 | 1,319 | 1,319 | 400 | 1,319 |
| 2022-07-15 | - | - | - | 1,315 | - | 1,315 |
| 2022-07-14 | 1,290 | 1,322 | 1,290 | 1,315 | 700 | 1,315 |
| 2022-07-13 | 1,306 | 1,320 | 1,306 | 1,320 | 200 | 1,320 |
| 2022-07-12 | 1,317 | 1,317 | 1,285 | 1,306 | 7,500 | 1,306 |
| 2022-07-11 | 1,317 | 1,337 | 1,317 | 1,337 | 400 | 1,337 |
| 2022-07-08 | 1,325 | 1,330 | 1,315 | 1,317 | 4,100 | 1,317 |
| 2022-07-07 | 1,350 | 1,350 | 1,313 | 1,349 | 3,000 | 1,349 |
| 2022-07-06 | 1,358 | 1,380 | 1,350 | 1,380 | 3,800 | 1,380 |
| 2022-07-05 | 1,353 | 1,386 | 1,353 | 1,386 | 700 | 1,386 |
| 2022-07-04 | - | - | - | 1,351 | - | 1,351 |
| 2022-07-01 | - | - | - | 1,351 | - | 1,351 |
| 2022-06-30 | - | - | - | 1,351 | - | 1,351 |
| 2022-06-29 | - | - | - | 1,351 | - | 1,351 |
| 2022-06-28 | - | - | - | 1,351 | - | 1,351 |
| 2022-06-27 | 1,386 | 1,386 | 1,351 | 1,351 | 900 | 1,351 |
| 2022-06-24 | 1,384 | 1,386 | 1,384 | 1,386 | 900 | 1,386 |
| 2022-06-23 | 1,370 | 1,384 | 1,370 | 1,384 | 300 | 1,384 |
| 2022-06-22 | 1,374 | 1,374 | 1,346 | 1,356 | 400 | 1,356 |
| 2022-06-21 | 1,381 | 1,385 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2022-06-20 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 1,390 |
| 2022-06-17 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 1,399 |
| 2022-06-16 | - | - | - | 1,388 | - | 1,388 |
| 2022-06-15 | - | - | - | 1,388 | - | 1,388 |
| 2022-06-14 | 1,350 | 1,388 | 1,350 | 1,388 | 600 | 1,388 |
| 2022-06-13 | - | - | - | 1,345 | - | 1,345 |
| 2022-06-10 | 1,355 | 1,355 | 1,345 | 1,345 | 500 | 1,345 |
| 2022-06-09 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2022-06-08 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-06-07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2022-06-06 | 1,334 | 1,334 | 1,334 | 1,334 | 500 | 1,334 |
| 2022-06-03 | - | - | - | 1,324 | - | 1,324 |
| 2022-06-02 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2022-06-01 | - | - | - | 1,318 | - | 1,318 |
| 2022-05-31 | - | - | - | 1,318 | - | 1,318 |
| 2022-05-30 | - | - | - | 1,318 | - | 1,318 |
| 2022-05-27 | - | - | - | 1,318 | - | 1,318 |
| 2022-05-26 | 1,317 | 1,324 | 1,317 | 1,318 | 400 | 1,318 |
| 2022-05-25 | 1,317 | 1,330 | 1,316 | 1,316 | 1,800 | 1,316 |
| 2022-05-24 | 1,335 | 1,336 | 1,335 | 1,336 | 1,000 | 1,336 |
| 2022-05-23 | 1,342 | 1,345 | 1,331 | 1,335 | 800 | 1,335 |
| 2022-05-20 | 1,334 | 1,334 | 1,334 | 1,334 | 300 | 1,334 |
| 2022-05-19 | 1,317 | 1,318 | 1,316 | 1,316 | 900 | 1,316 |
| 2022-05-18 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 1,316 |
| 2022-05-17 | 1,308 | 1,346 | 1,308 | 1,346 | 300 | 1,346 |
| 2022-05-16 | 1,320 | 1,329 | 1,304 | 1,318 | 1,500 | 1,318 |
| 2022-05-13 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2022-05-12 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,317 |
| 2022-05-11 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 1,321 |
| 2022-05-10 | 1,324 | 1,348 | 1,320 | 1,320 | 1,700 | 1,320 |
| 2022-05-09 | 1,321 | 1,374 | 1,321 | 1,331 | 1,800 | 1,331 |
| 2022-05-06 | 1,347 | 1,347 | 1,336 | 1,336 | 300 | 1,336 |
| 2022-05-02 | 1,317 | 1,319 | 1,317 | 1,319 | 200 | 1,319 |
| 2022-04-28 | 1,332 | 1,332 | 1,316 | 1,317 | 1,100 | 1,317 |
| 2022-04-27 | 1,387 | 1,387 | 1,332 | 1,332 | 1,700 | 1,332 |
| 2022-04-26 | 1,377 | 1,388 | 1,347 | 1,388 | 1,800 | 1,388 |
| 2022-04-25 | 1,350 | 1,350 | 1,312 | 1,317 | 2,800 | 1,317 |
| 2022-04-22 | 1,354 | 1,354 | 1,324 | 1,324 | 1,200 | 1,324 |
| 2022-04-21 | 1,340 | 1,340 | 1,323 | 1,331 | 1,400 | 1,331 |
| 2022-04-20 | 1,360 | 1,360 | 1,336 | 1,340 | 1,600 | 1,340 |
| 2022-04-19 | 1,330 | 1,336 | 1,330 | 1,336 | 1,300 | 1,336 |
| 2022-04-18 | 1,350 | 1,350 | 1,328 | 1,328 | 900 | 1,328 |
| 2022-04-15 | 1,343 | 1,350 | 1,333 | 1,350 | 2,400 | 1,350 |
| 2022-04-14 | 1,335 | 1,350 | 1,335 | 1,350 | 200 | 1,350 |
| 2022-04-13 | 1,330 | 1,357 | 1,330 | 1,335 | 500 | 1,335 |
| 2022-04-12 | 1,338 | 1,368 | 1,338 | 1,342 | 300 | 1,342 |
| 2022-04-11 | 1,386 | 1,386 | 1,365 | 1,365 | 2,300 | 1,365 |
| 2022-04-08 | 1,386 | 1,386 | 1,385 | 1,386 | 500 | 1,386 |
| 2022-04-07 | 1,390 | 1,390 | 1,385 | 1,390 | 300 | 1,390 |
| 2022-04-06 | 1,411 | 1,411 | 1,392 | 1,392 | 1,400 | 1,392 |
| 2022-04-05 | 1,422 | 1,439 | 1,410 | 1,411 | 800 | 1,411 |
| 2022-04-04 | 1,435 | 1,435 | 1,429 | 1,429 | 600 | 1,429 |
| 2022-04-01 | 1,389 | 1,430 | 1,389 | 1,400 | 500 | 1,400 |
| 2022-03-31 | 1,422 | 1,422 | 1,389 | 1,389 | 500 | 1,389 |
| 2022-03-30 | 1,421 | 1,435 | 1,420 | 1,422 | 1,000 | 1,422 |
| 2022-03-29 | 1,387 | 1,391 | 1,387 | 1,391 | 300 | 1,391 |
| 2022-03-28 | 1,411 | 1,411 | 1,387 | 1,387 | 1,800 | 1,387 |
| 2022-03-25 | 1,479 | 1,479 | 1,402 | 1,410 | 2,700 | 1,410 |
| 2022-03-24 | 1,464 | 1,479 | 1,407 | 1,479 | 2,800 | 1,479 |
| 2022-03-23 | 1,412 | 1,412 | 1,404 | 1,404 | 700 | 1,404 |
| 2022-03-22 | 1,400 | 1,450 | 1,390 | 1,415 | 3,600 | 1,415 |
| 2022-03-18 | 1,431 | 1,458 | 1,395 | 1,401 | 2,000 | 1,401 |
| 2022-03-17 | 1,402 | 1,405 | 1,399 | 1,401 | 1,500 | 1,401 |
| 2022-03-16 | 1,421 | 1,440 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2022-03-15 | 1,424 | 1,426 | 1,421 | 1,421 | 1,400 | 1,421 |
| 2022-03-14 | 1,385 | 1,431 | 1,385 | 1,431 | 1,600 | 1,431 |
| 2022-03-11 | - | - | - | 1,430 | - | 1,430 |
| 2022-03-10 | 1,429 | 1,430 | 1,396 | 1,430 | 2,500 | 1,430 |
| 2022-03-09 | - | - | - | 1,399 | - | 1,399 |
| 2022-03-08 | 1,402 | 1,452 | 1,399 | 1,399 | 3,000 | 1,399 |
| 2022-03-07 | 1,444 | 1,445 | 1,432 | 1,432 | 1,200 | 1,432 |
| 2022-03-04 | 1,444 | 1,444 | 1,405 | 1,444 | 1,500 | 1,444 |
| 2022-03-03 | 1,497 | 1,497 | 1,464 | 1,484 | 500 | 1,484 |
| 2022-03-02 | 1,497 | 1,497 | 1,497 | 1,497 | 700 | 1,497 |
| 2022-03-01 | 1,458 | 1,458 | 1,458 | 1,458 | 200 | 1,458 |
| 2022-02-28 | 1,517 | 1,517 | 1,445 | 1,451 | 700 | 1,451 |
| 2022-02-25 | 1,571 | 1,571 | 1,517 | 1,517 | 900 | 1,517 |
| 2022-02-24 | 1,598 | 1,598 | 1,533 | 1,533 | 700 | 1,533 |
| 2022-02-22 | 1,597 | 1,597 | 1,580 | 1,580 | 200 | 1,580 |
| 2022-02-21 | 1,640 | 1,640 | 1,597 | 1,597 | 400 | 1,597 |
| 2022-02-18 | 1,624 | 1,624 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2022-02-17 | 1,604 | 1,624 | 1,604 | 1,624 | 200 | 1,624 |
| 2022-02-16 | 1,636 | 1,636 | 1,636 | 1,636 | 300 | 1,636 |
| 2022-02-15 | - | - | - | 1,632 | - | 1,632 |
| 2022-02-14 | - | - | - | 1,632 | - | 1,632 |
| 2022-02-10 | - | - | - | 1,632 | - | 1,632 |
| 2022-02-09 | - | - | - | 1,632 | - | 1,632 |
| 2022-02-08 | - | - | - | 1,632 | - | 1,632 |
| 2022-02-07 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,632 |
| 2022-02-04 | - | - | - | 1,581 | - | 1,581 |
| 2022-02-03 | - | - | - | 1,581 | - | 1,581 |
| 2022-02-02 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2022-02-01 | - | - | - | 1,581 | - | 1,581 |
| 2022-01-31 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2022-01-28 | - | - | - | 1,559 | - | 1,559 |
| 2022-01-27 | 1,596 | 1,596 | 1,559 | 1,559 | 400 | 1,559 |
| 2022-01-26 | 1,600 | 1,600 | 1,599 | 1,599 | 200 | 1,599 |
| 2022-01-25 | 1,709 | 1,709 | 1,601 | 1,601 | 800 | 1,601 |
| 2022-01-24 | 1,684 | 1,690 | 1,663 | 1,689 | 700 | 1,689 |
| 2022-01-21 | 1,674 | 1,674 | 1,634 | 1,674 | 600 | 1,674 |
| 2022-01-20 | 1,626 | 1,655 | 1,626 | 1,655 | 500 | 1,655 |
| 2022-01-19 | 1,581 | 1,596 | 1,581 | 1,586 | 300 | 1,586 |
| 2022-01-18 | 1,620 | 1,620 | 1,566 | 1,581 | 700 | 1,581 |
| 2022-01-17 | 1,655 | 1,683 | 1,623 | 1,623 | 2,100 | 1,623 |
| 2022-01-14 | 1,738 | 1,738 | 1,738 | 1,738 | 100 | 1,738 |
| 2022-01-13 | - | - | - | 1,738 | - | 1,738 |
| 2022-01-12 | - | - | - | 1,738 | - | 1,738 |
| 2022-01-11 | 1,798 | 1,798 | 1,738 | 1,738 | 2,400 | 1,738 |
| 2022-01-07 | 1,648 | 1,688 | 1,648 | 1,688 | 200 | 1,688 |
| 2022-01-06 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 1,688 |
| 2022-01-05 | 1,717 | 1,756 | 1,717 | 1,756 | 300 | 1,756 |
| 2022-01-04 | - | - | - | 1,757 | - | 1,757 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-02-25]1株→0.1株 [1994-08-26]1株→1.2株
