2216 カンロ(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 | 1,130 | 1,132 | 1,100 | 1,101 | 55,000 | 1,101 |
| 2022-12-29 | 1,199 | 1,199 | 1,125 | 1,132 | 157,400 | 1,132 |
| 2022-12-28 | 1,245 | 1,256 | 1,231 | 1,238 | 99,100 | 1,238 |
| 2022-12-27 | 1,225 | 1,246 | 1,220 | 1,239 | 56,100 | 1,239 |
| 2022-12-26 | 1,242 | 1,255 | 1,201 | 1,225 | 81,400 | 1,225 |
| 2022-12-23 | 1,309 | 1,310 | 1,213 | 1,235 | 77,700 | 1,235 |
| 2022-12-22 | 1,293 | 1,304 | 1,281 | 1,296 | 49,800 | 1,296 |
| 2022-12-21 | 1,280 | 1,310 | 1,274 | 1,281 | 42,200 | 1,281 |
| 2022-12-20 | 1,379 | 1,379 | 1,200 | 1,300 | 250,700 | 1,300 |
| 2022-12-19 | 1,326 | 1,380 | 1,326 | 1,374 | 146,000 | 1,374 |
| 2022-12-16 | 1,252 | 1,302 | 1,241 | 1,296 | 132,000 | 1,296 |
| 2022-12-15 | 1,269 | 1,273 | 1,245 | 1,268 | 76,400 | 1,268 |
| 2022-12-14 | 1,216 | 1,256 | 1,205 | 1,251 | 88,400 | 1,251 |
| 2022-12-13 | 1,188 | 1,203 | 1,182 | 1,203 | 42,000 | 1,203 |
| 2022-12-12 | 1,206 | 1,217 | 1,170 | 1,181 | 63,400 | 1,181 |
| 2022-12-09 | 1,166 | 1,190 | 1,166 | 1,190 | 52,600 | 1,190 |
| 2022-12-08 | 1,152 | 1,167 | 1,140 | 1,167 | 35,100 | 1,167 |
| 2022-12-07 | 1,130 | 1,153 | 1,125 | 1,152 | 26,500 | 1,152 |
| 2022-12-06 | 1,130 | 1,130 | 1,118 | 1,130 | 23,300 | 1,130 |
| 2022-12-05 | 1,117 | 1,134 | 1,112 | 1,132 | 35,400 | 1,132 |
| 2022-12-02 | 1,106 | 1,118 | 1,096 | 1,109 | 31,600 | 1,109 |
| 2022-12-01 | 1,119 | 1,134 | 1,101 | 1,107 | 22,300 | 1,107 |
| 2022-11-30 | 1,101 | 1,119 | 1,098 | 1,119 | 29,500 | 1,119 |
| 2022-11-29 | 1,146 | 1,146 | 1,094 | 1,110 | 66,700 | 1,110 |
| 2022-11-28 | 1,143 | 1,170 | 1,131 | 1,146 | 61,400 | 1,146 |
| 2022-11-25 | 1,131 | 1,136 | 1,119 | 1,131 | 26,700 | 1,131 |
| 2022-11-24 | 1,100 | 1,117 | 1,097 | 1,115 | 23,500 | 1,115 |
| 2022-11-22 | 1,111 | 1,117 | 1,084 | 1,095 | 32,100 | 1,095 |
| 2022-11-21 | 1,082 | 1,144 | 1,082 | 1,102 | 77,000 | 1,102 |
| 2022-11-18 | 1,054 | 1,077 | 1,051 | 1,077 | 20,800 | 1,077 |
| 2022-11-17 | 1,038 | 1,053 | 1,036 | 1,053 | 23,400 | 1,053 |
| 2022-11-16 | 1,021 | 1,036 | 1,020 | 1,035 | 12,900 | 1,035 |
| 2022-11-15 | 1,015 | 1,025 | 1,007 | 1,023 | 24,700 | 1,023 |
| 2022-11-14 | 1,003 | 1,010 | 1,000 | 1,010 | 16,100 | 1,010 |
| 2022-11-11 | 1,001 | 1,004 | 998 | 1,003 | 12,800 | 1,003 |
| 2022-11-10 | 1,002 | 1,004 | 999 | 1,000 | 6,800 | 1,000 |
| 2022-11-09 | 1,004 | 1,007 | 999 | 1,002 | 8,500 | 1,002 |
| 2022-11-08 | 1,006 | 1,007 | 998 | 1,001 | 15,200 | 1,001 |
| 2022-11-07 | 1,000 | 1,007 | 994 | 1,001 | 17,400 | 1,001 |
| 2022-11-04 | 990 | 997 | 990 | 995 | 13,400 | 995 |
| 2022-11-02 | 1,006 | 1,006 | 988 | 994 | 18,800 | 994 |
| 2022-11-01 | 1,015 | 1,015 | 997 | 998 | 27,100 | 998 |
| 2022-10-31 | 990 | 1,053 | 990 | 1,005 | 97,200 | 1,005 |
| 2022-10-28 | 980 | 987 | 971 | 985 | 25,400 | 985 |
| 2022-10-27 | 979 | 994 | 973 | 993 | 24,600 | 993 |
| 2022-10-26 | 959 | 965 | 955 | 965 | 18,500 | 965 |
| 2022-10-25 | 953 | 959 | 950 | 959 | 8,000 | 959 |
| 2022-10-24 | 954 | 957 | 951 | 953 | 8,100 | 953 |
| 2022-10-21 | 949 | 954 | 949 | 952 | 4,100 | 952 |
| 2022-10-20 | 952 | 954 | 949 | 952 | 8,600 | 952 |
| 2022-10-19 | 958 | 959 | 948 | 955 | 14,500 | 955 |
| 2022-10-18 | 946 | 960 | 946 | 957 | 19,100 | 957 |
| 2022-10-17 | 929 | 947 | 929 | 942 | 28,800 | 942 |
| 2022-10-14 | 920 | 925 | 919 | 924 | 11,200 | 924 |
| 2022-10-13 | 909 | 920 | 909 | 915 | 12,200 | 915 |
| 2022-10-12 | 903 | 915 | 903 | 912 | 10,000 | 912 |
| 2022-10-11 | 902 | 926 | 896 | 898 | 41,400 | 898 |
| 2022-10-07 | 895 | 905 | 894 | 902 | 13,600 | 902 |
| 2022-10-06 | 895 | 899 | 895 | 898 | 7,700 | 898 |
| 2022-10-05 | 900 | 900 | 892 | 897 | 13,500 | 897 |
| 2022-10-04 | 900 | 900 | 893 | 893 | 7,100 | 893 |
| 2022-10-03 | 895 | 895 | 888 | 893 | 10,400 | 893 |
| 2022-09-30 | 887 | 889 | 880 | 889 | 12,100 | 889 |
| 2022-09-29 | 890 | 890 | 878 | 880 | 18,100 | 880 |
| 2022-09-28 | 890 | 890 | 881 | 882 | 23,200 | 882 |
| 2022-09-27 | 891 | 891 | 878 | 881 | 9,800 | 881 |
| 2022-09-26 | 897 | 899 | 884 | 893 | 14,400 | 893 |
| 2022-09-22 | 886 | 891 | 875 | 889 | 13,100 | 889 |
| 2022-09-21 | 890 | 890 | 877 | 886 | 11,800 | 886 |
| 2022-09-20 | 900 | 900 | 885 | 891 | 14,000 | 891 |
| 2022-09-16 | 901 | 901 | 888 | 891 | 11,600 | 891 |
| 2022-09-15 | 902 | 902 | 893 | 901 | 30,100 | 901 |
| 2022-09-14 | 889 | 893 | 875 | 885 | 27,100 | 885 |
| 2022-09-13 | 891 | 898 | 887 | 890 | 23,600 | 890 |
| 2022-09-12 | 890 | 891 | 888 | 888 | 4,200 | 888 |
| 2022-09-09 | 890 | 891 | 885 | 887 | 9,700 | 887 |
| 2022-09-08 | 888 | 894 | 883 | 888 | 8,900 | 888 |
| 2022-09-07 | 890 | 890 | 880 | 883 | 8,200 | 883 |
| 2022-09-06 | 888 | 889 | 884 | 886 | 6,500 | 886 |
| 2022-09-05 | 887 | 887 | 881 | 884 | 4,200 | 884 |
| 2022-09-02 | 890 | 891 | 882 | 885 | 7,600 | 885 |
| 2022-09-01 | 887 | 894 | 882 | 893 | 12,200 | 893 |
| 2022-08-31 | 881 | 887 | 881 | 887 | 7,700 | 887 |
| 2022-08-30 | 881 | 883 | 878 | 880 | 4,300 | 880 |
| 2022-08-29 | 875 | 881 | 870 | 881 | 12,100 | 881 |
| 2022-08-26 | 884 | 884 | 875 | 878 | 8,300 | 878 |
| 2022-08-25 | 879 | 879 | 871 | 879 | 5,400 | 879 |
| 2022-08-24 | 877 | 885 | 872 | 877 | 8,800 | 877 |
| 2022-08-23 | 873 | 888 | 870 | 877 | 76,800 | 877 |
| 2022-08-22 | 886 | 887 | 866 | 883 | 39,100 | 883 |
| 2022-08-19 | 866 | 905 | 860 | 890 | 115,300 | 890 |
| 2022-08-18 | 861 | 866 | 860 | 863 | 4,000 | 863 |
| 2022-08-17 | 869 | 869 | 859 | 863 | 9,000 | 863 |
| 2022-08-16 | 861 | 869 | 858 | 868 | 10,000 | 868 |
| 2022-08-15 | 858 | 862 | 855 | 861 | 9,900 | 861 |
| 2022-08-12 | 865 | 865 | 850 | 860 | 7,900 | 860 |
| 2022-08-10 | 857 | 860 | 851 | 860 | 5,400 | 860 |
| 2022-08-09 | 860 | 868 | 855 | 856 | 8,800 | 856 |
| 2022-08-08 | 852 | 868 | 852 | 868 | 4,900 | 868 |
| 2022-08-05 | 860 | 862 | 841 | 855 | 15,400 | 855 |
| 2022-08-04 | 871 | 873 | 857 | 865 | 11,400 | 865 |
| 2022-08-03 | 875 | 875 | 865 | 873 | 10,100 | 873 |
| 2022-08-02 | 876 | 876 | 866 | 875 | 10,900 | 875 |
| 2022-08-01 | 862 | 881 | 853 | 877 | 28,500 | 877 |
| 2022-07-29 | 890 | 925 | 838 | 862 | 155,700 | 862 |
| 2022-07-28 | 888 | 890 | 879 | 888 | 19,000 | 888 |
| 2022-07-27 | 889 | 889 | 877 | 885 | 22,100 | 885 |
| 2022-07-26 | 890 | 890 | 875 | 882 | 20,300 | 882 |
| 2022-07-25 | 886 | 888 | 879 | 886 | 9,900 | 886 |
| 2022-07-22 | 889 | 889 | 880 | 883 | 11,000 | 883 |
| 2022-07-21 | 860 | 890 | 860 | 880 | 29,300 | 880 |
| 2022-07-20 | 864 | 868 | 861 | 861 | 12,200 | 861 |
| 2022-07-19 | 867 | 868 | 858 | 864 | 9,500 | 864 |
| 2022-07-15 | 867 | 867 | 861 | 865 | 9,700 | 865 |
| 2022-07-14 | 865 | 867 | 859 | 863 | 9,400 | 863 |
| 2022-07-13 | 866 | 868 | 862 | 865 | 4,100 | 865 |
| 2022-07-12 | 863 | 866 | 856 | 866 | 7,200 | 866 |
| 2022-07-11 | 872 | 872 | 855 | 862 | 11,500 | 862 |
| 2022-07-08 | 856 | 857 | 851 | 857 | 6,700 | 857 |
| 2022-07-07 | 850 | 855 | 841 | 855 | 12,000 | 855 |
| 2022-07-06 | 857 | 857 | 845 | 852 | 11,100 | 852 |
| 2022-07-05 | 863 | 863 | 853 | 853 | 9,100 | 853 |
| 2022-07-04 | 860 | 865 | 855 | 865 | 10,900 | 865 |
| 2022-07-01 | 865 | 865 | 852 | 858 | 10,300 | 858 |
| 2022-06-30 | 870 | 872 | 862 | 867 | 11,800 | 867 |
| 2022-06-29 | 851 | 868 | 830 | 868 | 22,300 | 868 |
| 2022-06-28 | 1,750 | 1,750 | 1,720 | 1,738 | 10,600 | 869 |
| 2022-06-27 | 1,752 | 1,759 | 1,720 | 1,721 | 9,200 | 860.50 |
| 2022-06-24 | 1,710 | 1,750 | 1,710 | 1,717 | 12,200 | 858.50 |
| 2022-06-23 | 1,700 | 1,705 | 1,695 | 1,705 | 5,000 | 852.50 |
| 2022-06-22 | 1,682 | 1,695 | 1,681 | 1,694 | 3,600 | 847 |
| 2022-06-21 | 1,680 | 1,699 | 1,680 | 1,681 | 4,300 | 840.50 |
| 2022-06-20 | 1,699 | 1,707 | 1,675 | 1,677 | 8,500 | 838.50 |
| 2022-06-17 | 1,680 | 1,697 | 1,675 | 1,695 | 8,000 | 847.50 |
| 2022-06-16 | 1,680 | 1,700 | 1,675 | 1,695 | 17,800 | 847.50 |
| 2022-06-15 | 1,696 | 1,705 | 1,671 | 1,679 | 17,000 | 839.50 |
| 2022-06-14 | 1,678 | 1,680 | 1,670 | 1,680 | 5,500 | 840 |
| 2022-06-13 | 1,675 | 1,680 | 1,675 | 1,680 | 5,300 | 840 |
| 2022-06-10 | 1,680 | 1,680 | 1,677 | 1,677 | 6,500 | 838.50 |
| 2022-06-09 | 1,680 | 1,680 | 1,675 | 1,680 | 5,800 | 840 |
| 2022-06-08 | 1,678 | 1,680 | 1,671 | 1,680 | 7,200 | 840 |
| 2022-06-07 | 1,663 | 1,678 | 1,658 | 1,678 | 7,200 | 839 |
| 2022-06-06 | 1,680 | 1,680 | 1,661 | 1,665 | 11,500 | 832.50 |
| 2022-06-03 | 1,679 | 1,680 | 1,664 | 1,680 | 5,600 | 840 |
| 2022-06-02 | 1,685 | 1,685 | 1,660 | 1,679 | 18,700 | 839.50 |
| 2022-06-01 | 1,671 | 1,684 | 1,660 | 1,683 | 11,500 | 841.50 |
| 2022-05-31 | 1,680 | 1,685 | 1,660 | 1,671 | 23,800 | 835.50 |
| 2022-05-30 | 1,779 | 1,779 | 1,673 | 1,685 | 105,600 | 842.50 |
| 2022-05-27 | 1,655 | 1,655 | 1,606 | 1,615 | 9,800 | 807.50 |
| 2022-05-26 | 1,673 | 1,673 | 1,617 | 1,653 | 29,000 | 826.50 |
| 2022-05-25 | 1,614 | 1,614 | 1,602 | 1,614 | 1,800 | 807 |
| 2022-05-24 | 1,601 | 1,610 | 1,601 | 1,610 | 2,200 | 805 |
| 2022-05-23 | 1,600 | 1,612 | 1,599 | 1,601 | 3,200 | 800.50 |
| 2022-05-20 | 1,596 | 1,597 | 1,593 | 1,597 | 1,100 | 798.50 |
| 2022-05-19 | 1,579 | 1,597 | 1,579 | 1,597 | 1,500 | 798.50 |
| 2022-05-18 | 1,575 | 1,590 | 1,568 | 1,581 | 10,400 | 790.50 |
| 2022-05-17 | 1,568 | 1,577 | 1,567 | 1,570 | 1,700 | 785 |
| 2022-05-16 | 1,580 | 1,580 | 1,570 | 1,571 | 3,300 | 785.50 |
| 2022-05-13 | 1,575 | 1,580 | 1,571 | 1,580 | 3,400 | 790 |
| 2022-05-12 | 1,587 | 1,590 | 1,576 | 1,580 | 2,400 | 790 |
| 2022-05-11 | 1,599 | 1,599 | 1,586 | 1,588 | 2,700 | 794 |
| 2022-05-10 | 1,594 | 1,599 | 1,581 | 1,599 | 2,000 | 799.50 |
| 2022-05-09 | 1,590 | 1,604 | 1,585 | 1,593 | 4,300 | 796.50 |
| 2022-05-06 | 1,608 | 1,617 | 1,566 | 1,585 | 6,100 | 792.50 |
| 2022-05-02 | 1,650 | 1,650 | 1,608 | 1,608 | 18,300 | 804 |
| 2022-04-28 | 1,529 | 1,813 | 1,529 | 1,684 | 67,300 | 842 |
| 2022-04-27 | 1,529 | 1,530 | 1,529 | 1,530 | 500 | 765 |
| 2022-04-26 | 1,540 | 1,540 | 1,530 | 1,530 | 2,500 | 765 |
| 2022-04-25 | 1,539 | 1,539 | 1,521 | 1,538 | 700 | 769 |
| 2022-04-22 | 1,529 | 1,539 | 1,527 | 1,539 | 1,300 | 769.50 |
| 2022-04-21 | 1,526 | 1,529 | 1,526 | 1,527 | 500 | 763.50 |
| 2022-04-20 | 1,529 | 1,529 | 1,527 | 1,527 | 300 | 763.50 |
| 2022-04-19 | 1,520 | 1,521 | 1,515 | 1,519 | 700 | 759.50 |
| 2022-04-18 | 1,523 | 1,523 | 1,520 | 1,520 | 1,000 | 760 |
| 2022-04-15 | 1,539 | 1,539 | 1,522 | 1,526 | 8,900 | 763 |
| 2022-04-14 | 1,512 | 1,525 | 1,508 | 1,525 | 1,600 | 762.50 |
| 2022-04-13 | 1,509 | 1,515 | 1,509 | 1,512 | 1,000 | 756 |
| 2022-04-12 | 1,505 | 1,510 | 1,501 | 1,510 | 1,900 | 755 |
| 2022-04-11 | 1,507 | 1,507 | 1,500 | 1,500 | 1,900 | 750 |
| 2022-04-08 | 1,507 | 1,513 | 1,502 | 1,507 | 1,700 | 753.50 |
| 2022-04-07 | 1,501 | 1,506 | 1,501 | 1,506 | 1,300 | 753 |
| 2022-04-06 | 1,500 | 1,505 | 1,500 | 1,502 | 1,000 | 751 |
| 2022-04-05 | 1,501 | 1,503 | 1,500 | 1,500 | 1,400 | 750 |
| 2022-04-04 | 1,506 | 1,507 | 1,499 | 1,501 | 1,100 | 750.50 |
| 2022-04-01 | 1,500 | 1,506 | 1,500 | 1,506 | 300 | 753 |
| 2022-03-31 | 1,497 | 1,508 | 1,497 | 1,508 | 1,400 | 754 |
| 2022-03-30 | 1,501 | 1,501 | 1,496 | 1,500 | 1,500 | 750 |
| 2022-03-29 | 1,497 | 1,500 | 1,491 | 1,494 | 1,900 | 747 |
| 2022-03-28 | 1,500 | 1,500 | 1,482 | 1,489 | 2,400 | 744.50 |
| 2022-03-25 | 1,480 | 1,481 | 1,480 | 1,481 | 400 | 740.50 |
| 2022-03-24 | 1,480 | 1,480 | 1,480 | 1,480 | 500 | 740 |
| 2022-03-23 | 1,481 | 1,489 | 1,478 | 1,480 | 1,900 | 740 |
| 2022-03-22 | 1,478 | 1,481 | 1,478 | 1,480 | 1,300 | 740 |
| 2022-03-18 | 1,480 | 1,480 | 1,476 | 1,479 | 1,400 | 739.50 |
| 2022-03-17 | 1,478 | 1,481 | 1,478 | 1,480 | 600 | 740 |
| 2022-03-16 | 1,483 | 1,483 | 1,478 | 1,478 | 2,700 | 739 |
| 2022-03-15 | 1,482 | 1,484 | 1,480 | 1,483 | 5,000 | 741.50 |
| 2022-03-14 | 1,488 | 1,488 | 1,482 | 1,486 | 1,400 | 743 |
| 2022-03-11 | 1,483 | 1,488 | 1,483 | 1,488 | 700 | 744 |
| 2022-03-10 | 1,493 | 1,493 | 1,481 | 1,483 | 2,300 | 741.50 |
| 2022-03-09 | 1,490 | 1,497 | 1,489 | 1,490 | 600 | 745 |
| 2022-03-08 | 1,484 | 1,501 | 1,484 | 1,490 | 900 | 745 |
| 2022-03-07 | 1,487 | 1,487 | 1,485 | 1,485 | 1,100 | 742.50 |
| 2022-03-04 | 1,483 | 1,490 | 1,483 | 1,487 | 900 | 743.50 |
| 2022-03-03 | 1,501 | 1,504 | 1,483 | 1,483 | 3,700 | 741.50 |
| 2022-03-02 | 1,500 | 1,501 | 1,495 | 1,501 | 1,200 | 750.50 |
| 2022-03-01 | 1,502 | 1,510 | 1,501 | 1,501 | 1,000 | 750.50 |
| 2022-02-28 | 1,502 | 1,502 | 1,497 | 1,497 | 1,600 | 748.50 |
| 2022-02-25 | 1,509 | 1,509 | 1,485 | 1,492 | 1,500 | 746 |
| 2022-02-24 | 1,509 | 1,509 | 1,486 | 1,493 | 7,500 | 746.50 |
| 2022-02-22 | 1,502 | 1,505 | 1,500 | 1,505 | 2,000 | 752.50 |
| 2022-02-21 | 1,508 | 1,508 | 1,500 | 1,505 | 1,200 | 752.50 |
| 2022-02-18 | 1,497 | 1,508 | 1,496 | 1,508 | 1,300 | 754 |
| 2022-02-17 | 1,502 | 1,510 | 1,498 | 1,499 | 1,400 | 749.50 |
| 2022-02-16 | 1,512 | 1,512 | 1,498 | 1,502 | 1,700 | 751 |
| 2022-02-15 | 1,517 | 1,517 | 1,504 | 1,504 | 1,800 | 752 |
| 2022-02-14 | 1,546 | 1,546 | 1,488 | 1,510 | 9,500 | 755 |
| 2022-02-10 | 1,499 | 1,510 | 1,494 | 1,506 | 4,900 | 753 |
| 2022-02-09 | 1,492 | 1,505 | 1,492 | 1,498 | 2,500 | 749 |
| 2022-02-08 | 1,510 | 1,510 | 1,488 | 1,491 | 4,300 | 745.50 |
| 2022-02-07 | 1,502 | 1,511 | 1,500 | 1,511 | 1,400 | 755.50 |
| 2022-02-04 | 1,501 | 1,506 | 1,501 | 1,502 | 1,900 | 751 |
| 2022-02-03 | 1,499 | 1,510 | 1,499 | 1,501 | 1,300 | 750.50 |
| 2022-02-02 | 1,512 | 1,512 | 1,498 | 1,498 | 2,500 | 749 |
| 2022-02-01 | 1,514 | 1,514 | 1,506 | 1,512 | 1,300 | 756 |
| 2022-01-31 | 1,514 | 1,514 | 1,503 | 1,511 | 1,500 | 755.50 |
| 2022-01-28 | 1,511 | 1,511 | 1,490 | 1,510 | 3,300 | 755 |
| 2022-01-27 | 1,528 | 1,528 | 1,507 | 1,516 | 2,400 | 758 |
| 2022-01-26 | 1,530 | 1,530 | 1,506 | 1,518 | 3,000 | 759 |
| 2022-01-25 | 1,506 | 1,529 | 1,505 | 1,527 | 2,100 | 763.50 |
| 2022-01-24 | 1,521 | 1,522 | 1,508 | 1,518 | 3,200 | 759 |
| 2022-01-21 | 1,516 | 1,521 | 1,496 | 1,508 | 5,300 | 754 |
| 2022-01-20 | 1,514 | 1,529 | 1,514 | 1,516 | 1,300 | 758 |
| 2022-01-19 | 1,521 | 1,526 | 1,512 | 1,515 | 1,300 | 757.50 |
| 2022-01-18 | 1,521 | 1,546 | 1,517 | 1,521 | 2,600 | 760.50 |
| 2022-01-17 | 1,529 | 1,529 | 1,520 | 1,521 | 2,400 | 760.50 |
| 2022-01-14 | 1,522 | 1,525 | 1,511 | 1,520 | 2,900 | 760 |
| 2022-01-13 | 1,516 | 1,520 | 1,513 | 1,520 | 2,000 | 760 |
| 2022-01-12 | 1,503 | 1,511 | 1,500 | 1,511 | 6,200 | 755.50 |
| 2022-01-11 | 1,501 | 1,506 | 1,501 | 1,503 | 2,400 | 751.50 |
| 2022-01-07 | 1,522 | 1,525 | 1,500 | 1,500 | 4,600 | 750 |
| 2022-01-06 | 1,540 | 1,540 | 1,522 | 1,525 | 5,600 | 762.50 |
| 2022-01-05 | 1,568 | 1,568 | 1,534 | 1,547 | 6,700 | 773.50 |
| 2022-01-04 | 1,581 | 1,581 | 1,552 | 1,568 | 5,200 | 784 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株
