2268 B-R サーティワン アイスクリーム(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 | 4,055 | 4,100 | 4,050 | 4,090 | 1,300 | 4,090 |
| 2022-12-29 | 4,055 | 4,085 | 4,035 | 4,055 | 3,400 | 4,055 |
| 2022-12-28 | 4,135 | 4,140 | 4,120 | 4,140 | 3,700 | 4,140 |
| 2022-12-27 | 4,120 | 4,135 | 4,120 | 4,120 | 2,900 | 4,120 |
| 2022-12-26 | 4,125 | 4,135 | 4,125 | 4,135 | 3,100 | 4,135 |
| 2022-12-23 | 4,115 | 4,130 | 4,115 | 4,125 | 1,600 | 4,125 |
| 2022-12-22 | 4,110 | 4,180 | 4,100 | 4,115 | 5,100 | 4,115 |
| 2022-12-21 | 4,115 | 4,125 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2022-12-20 | 4,115 | 4,125 | 4,110 | 4,120 | 900 | 4,120 |
| 2022-12-19 | 4,125 | 4,125 | 4,115 | 4,115 | 1,600 | 4,115 |
| 2022-12-16 | 4,125 | 4,130 | 4,120 | 4,120 | 7,200 | 4,120 |
| 2022-12-15 | 4,125 | 4,130 | 4,120 | 4,125 | 1,100 | 4,125 |
| 2022-12-14 | 4,120 | 4,120 | 4,110 | 4,120 | 2,700 | 4,120 |
| 2022-12-13 | 4,110 | 4,115 | 4,110 | 4,110 | 1,900 | 4,110 |
| 2022-12-12 | 4,105 | 4,110 | 4,105 | 4,110 | 1,900 | 4,110 |
| 2022-12-09 | 4,100 | 4,105 | 4,095 | 4,105 | 1,200 | 4,105 |
| 2022-12-08 | 4,100 | 4,100 | 4,090 | 4,090 | 800 | 4,090 |
| 2022-12-07 | 4,090 | 4,100 | 4,090 | 4,100 | 1,100 | 4,100 |
| 2022-12-06 | 4,090 | 4,095 | 4,080 | 4,095 | 900 | 4,095 |
| 2022-12-05 | 4,085 | 4,090 | 4,080 | 4,085 | 900 | 4,085 |
| 2022-12-02 | 4,085 | 4,095 | 4,075 | 4,080 | 1,900 | 4,080 |
| 2022-12-01 | 4,100 | 4,100 | 4,085 | 4,085 | 1,900 | 4,085 |
| 2022-11-30 | 4,090 | 4,090 | 4,090 | 4,090 | 400 | 4,090 |
| 2022-11-29 | 4,100 | 4,100 | 4,095 | 4,095 | 1,200 | 4,095 |
| 2022-11-28 | 4,095 | 4,100 | 4,090 | 4,100 | 1,300 | 4,100 |
| 2022-11-25 | 4,090 | 4,090 | 4,080 | 4,090 | 800 | 4,090 |
| 2022-11-24 | 4,070 | 4,085 | 4,070 | 4,075 | 800 | 4,075 |
| 2022-11-22 | 4,070 | 4,085 | 4,065 | 4,080 | 400 | 4,080 |
| 2022-11-21 | 4,080 | 4,095 | 4,080 | 4,090 | 700 | 4,090 |
| 2022-11-18 | 4,085 | 4,085 | 4,065 | 4,080 | 1,100 | 4,080 |
| 2022-11-17 | 4,075 | 4,080 | 4,055 | 4,065 | 2,100 | 4,065 |
| 2022-11-16 | 4,065 | 4,075 | 4,055 | 4,075 | 1,100 | 4,075 |
| 2022-11-15 | 4,060 | 4,065 | 4,060 | 4,060 | 600 | 4,060 |
| 2022-11-14 | 4,060 | 4,070 | 4,060 | 4,060 | 700 | 4,060 |
| 2022-11-11 | 4,080 | 4,080 | 4,060 | 4,060 | 1,300 | 4,060 |
| 2022-11-10 | 4,070 | 4,085 | 4,070 | 4,075 | 800 | 4,075 |
| 2022-11-09 | 4,075 | 4,080 | 4,075 | 4,080 | 800 | 4,080 |
| 2022-11-08 | 4,060 | 4,065 | 4,060 | 4,065 | 500 | 4,065 |
| 2022-11-07 | 4,080 | 4,080 | 4,050 | 4,055 | 1,600 | 4,055 |
| 2022-11-04 | 4,075 | 4,075 | 4,045 | 4,055 | 1,200 | 4,055 |
| 2022-11-02 | 4,080 | 4,080 | 4,060 | 4,060 | 400 | 4,060 |
| 2022-11-01 | 4,060 | 4,060 | 4,055 | 4,060 | 700 | 4,060 |
| 2022-10-31 | 4,050 | 4,050 | 4,030 | 4,050 | 2,200 | 4,050 |
| 2022-10-28 | 4,040 | 4,040 | 4,030 | 4,030 | 600 | 4,030 |
| 2022-10-27 | 4,045 | 4,050 | 4,035 | 4,035 | 800 | 4,035 |
| 2022-10-26 | 4,045 | 4,045 | 4,020 | 4,035 | 2,000 | 4,035 |
| 2022-10-25 | 4,075 | 4,075 | 4,010 | 4,025 | 4,800 | 4,025 |
| 2022-10-24 | 4,130 | 4,130 | 4,040 | 4,060 | 10,500 | 4,060 |
| 2022-10-21 | 4,090 | 4,125 | 4,090 | 4,125 | 7,400 | 4,125 |
| 2022-10-20 | 4,070 | 4,075 | 4,060 | 4,075 | 1,000 | 4,075 |
| 2022-10-19 | 4,055 | 4,075 | 4,050 | 4,075 | 1,700 | 4,075 |
| 2022-10-18 | 4,085 | 4,085 | 4,025 | 4,075 | 5,900 | 4,075 |
| 2022-10-17 | 4,070 | 4,075 | 4,050 | 4,075 | 1,900 | 4,075 |
| 2022-10-14 | 4,080 | 4,110 | 4,055 | 4,085 | 9,600 | 4,085 |
| 2022-10-13 | 4,065 | 4,120 | 4,060 | 4,080 | 1,900 | 4,080 |
| 2022-10-12 | 4,055 | 4,055 | 4,055 | 4,055 | 100 | 4,055 |
| 2022-10-11 | 4,080 | 4,085 | 4,055 | 4,055 | 1,200 | 4,055 |
| 2022-10-07 | 4,070 | 4,070 | 4,065 | 4,070 | 900 | 4,070 |
| 2022-10-06 | 4,080 | 4,080 | 4,065 | 4,080 | 1,600 | 4,080 |
| 2022-10-05 | 4,075 | 4,080 | 4,060 | 4,080 | 1,500 | 4,080 |
| 2022-10-04 | 4,060 | 4,075 | 4,060 | 4,075 | 3,500 | 4,075 |
| 2022-10-03 | 4,065 | 4,065 | 4,050 | 4,060 | 1,900 | 4,060 |
| 2022-09-30 | 4,055 | 4,065 | 4,035 | 4,065 | 900 | 4,065 |
| 2022-09-29 | 4,040 | 4,055 | 4,035 | 4,035 | 900 | 4,035 |
| 2022-09-28 | 4,055 | 4,055 | 4,030 | 4,030 | 900 | 4,030 |
| 2022-09-27 | 4,055 | 4,060 | 4,045 | 4,045 | 600 | 4,045 |
| 2022-09-26 | 4,050 | 4,055 | 4,040 | 4,055 | 1,900 | 4,055 |
| 2022-09-22 | 4,060 | 4,060 | 4,055 | 4,055 | 400 | 4,055 |
| 2022-09-21 | 4,055 | 4,080 | 4,050 | 4,080 | 1,200 | 4,080 |
| 2022-09-20 | 4,065 | 4,095 | 4,055 | 4,055 | 4,400 | 4,055 |
| 2022-09-16 | 4,050 | 4,060 | 4,040 | 4,060 | 1,900 | 4,060 |
| 2022-09-15 | 4,040 | 4,050 | 4,030 | 4,050 | 1,400 | 4,050 |
| 2022-09-14 | 4,020 | 4,040 | 4,020 | 4,040 | 500 | 4,040 |
| 2022-09-13 | 4,045 | 4,045 | 4,025 | 4,025 | 300 | 4,025 |
| 2022-09-12 | 4,050 | 4,050 | 4,045 | 4,045 | 1,300 | 4,045 |
| 2022-09-09 | 4,030 | 4,045 | 4,030 | 4,040 | 6,900 | 4,040 |
| 2022-09-08 | 4,030 | 4,035 | 4,020 | 4,020 | 600 | 4,020 |
| 2022-09-07 | 4,010 | 4,020 | 4,010 | 4,020 | 700 | 4,020 |
| 2022-09-06 | 4,025 | 4,030 | 4,020 | 4,020 | 900 | 4,020 |
| 2022-09-05 | 4,020 | 4,025 | 4,015 | 4,025 | 600 | 4,025 |
| 2022-09-02 | 4,045 | 4,045 | 4,010 | 4,020 | 2,800 | 4,020 |
| 2022-09-01 | 4,040 | 4,040 | 4,030 | 4,030 | 700 | 4,030 |
| 2022-08-31 | 4,035 | 4,045 | 4,035 | 4,045 | 600 | 4,045 |
| 2022-08-30 | 4,055 | 4,055 | 4,025 | 4,025 | 1,600 | 4,025 |
| 2022-08-29 | 4,065 | 4,065 | 4,030 | 4,040 | 6,900 | 4,040 |
| 2022-08-26 | 4,010 | 4,025 | 4,010 | 4,015 | 700 | 4,015 |
| 2022-08-25 | 4,010 | 4,015 | 4,010 | 4,010 | 400 | 4,010 |
| 2022-08-24 | 4,015 | 4,015 | 4,010 | 4,010 | 900 | 4,010 |
| 2022-08-23 | 4,010 | 4,015 | 4,010 | 4,015 | 500 | 4,015 |
| 2022-08-22 | 4,015 | 4,015 | 4,015 | 4,015 | 800 | 4,015 |
| 2022-08-19 | 4,020 | 4,020 | 4,015 | 4,020 | 1,000 | 4,020 |
| 2022-08-18 | 4,020 | 4,025 | 4,020 | 4,020 | 500 | 4,020 |
| 2022-08-17 | 4,025 | 4,030 | 4,015 | 4,020 | 900 | 4,020 |
| 2022-08-16 | 4,020 | 4,030 | 4,020 | 4,025 | 500 | 4,025 |
| 2022-08-15 | 4,020 | 4,020 | 4,020 | 4,020 | 900 | 4,020 |
| 2022-08-12 | 4,025 | 4,025 | 4,010 | 4,020 | 1,500 | 4,020 |
| 2022-08-10 | 4,015 | 4,020 | 4,015 | 4,015 | 400 | 4,015 |
| 2022-08-09 | 4,015 | 4,015 | 4,015 | 4,015 | 500 | 4,015 |
| 2022-08-08 | 4,030 | 4,030 | 4,015 | 4,020 | 900 | 4,020 |
| 2022-08-05 | 4,020 | 4,025 | 4,020 | 4,020 | 1,200 | 4,020 |
| 2022-08-04 | 4,025 | 4,025 | 4,015 | 4,020 | 500 | 4,020 |
| 2022-08-03 | 4,015 | 4,020 | 4,010 | 4,015 | 900 | 4,015 |
| 2022-08-02 | 4,015 | 4,020 | 4,010 | 4,020 | 400 | 4,020 |
| 2022-08-01 | 4,020 | 4,035 | 4,010 | 4,010 | 2,400 | 4,010 |
| 2022-07-29 | 4,025 | 4,035 | 4,020 | 4,020 | 2,100 | 4,020 |
| 2022-07-28 | 4,035 | 4,040 | 4,020 | 4,025 | 1,700 | 4,025 |
| 2022-07-27 | 4,045 | 4,050 | 4,025 | 4,035 | 3,000 | 4,035 |
| 2022-07-26 | 4,055 | 4,065 | 4,030 | 4,060 | 6,300 | 4,060 |
| 2022-07-25 | 4,190 | 4,290 | 4,075 | 4,080 | 39,700 | 4,080 |
| 2022-07-22 | 4,025 | 4,070 | 4,025 | 4,070 | 3,400 | 4,070 |
| 2022-07-21 | 4,030 | 4,050 | 4,025 | 4,050 | 1,600 | 4,050 |
| 2022-07-20 | 4,025 | 4,040 | 4,020 | 4,030 | 3,600 | 4,030 |
| 2022-07-19 | 4,035 | 4,050 | 4,025 | 4,050 | 2,400 | 4,050 |
| 2022-07-15 | 4,045 | 4,045 | 4,040 | 4,040 | 200 | 4,040 |
| 2022-07-14 | 4,035 | 4,040 | 4,030 | 4,040 | 500 | 4,040 |
| 2022-07-13 | 4,020 | 4,040 | 4,020 | 4,035 | 400 | 4,035 |
| 2022-07-12 | 4,025 | 4,030 | 4,025 | 4,030 | 500 | 4,030 |
| 2022-07-11 | 4,035 | 4,035 | 4,025 | 4,025 | 200 | 4,025 |
| 2022-07-08 | 4,040 | 4,040 | 4,025 | 4,030 | 600 | 4,030 |
| 2022-07-07 | 4,035 | 4,040 | 4,020 | 4,040 | 1,200 | 4,040 |
| 2022-07-06 | 4,025 | 4,050 | 4,025 | 4,035 | 700 | 4,035 |
| 2022-07-05 | 4,035 | 4,055 | 4,030 | 4,030 | 600 | 4,030 |
| 2022-07-04 | 4,055 | 4,085 | 4,020 | 4,060 | 900 | 4,060 |
| 2022-07-01 | 4,025 | 4,100 | 4,005 | 4,025 | 8,300 | 4,025 |
| 2022-06-30 | 4,060 | 4,075 | 4,040 | 4,050 | 5,000 | 4,050 |
| 2022-06-29 | 4,030 | 4,075 | 4,015 | 4,065 | 5,900 | 4,065 |
| 2022-06-28 | 4,085 | 4,140 | 4,085 | 4,085 | 9,600 | 4,085 |
| 2022-06-27 | 4,080 | 4,135 | 4,065 | 4,085 | 10,400 | 4,085 |
| 2022-06-24 | 4,060 | 4,065 | 4,050 | 4,065 | 3,400 | 4,065 |
| 2022-06-23 | 4,055 | 4,060 | 4,055 | 4,060 | 1,300 | 4,060 |
| 2022-06-22 | 4,055 | 4,055 | 4,055 | 4,055 | 700 | 4,055 |
| 2022-06-21 | 4,055 | 4,060 | 4,055 | 4,055 | 1,000 | 4,055 |
| 2022-06-20 | 4,055 | 4,060 | 4,035 | 4,055 | 2,000 | 4,055 |
| 2022-06-17 | 4,035 | 4,055 | 4,035 | 4,055 | 1,900 | 4,055 |
| 2022-06-16 | 4,035 | 4,055 | 4,035 | 4,050 | 800 | 4,050 |
| 2022-06-15 | 4,030 | 4,055 | 4,030 | 4,055 | 1,400 | 4,055 |
| 2022-06-14 | 4,055 | 4,060 | 4,050 | 4,050 | 1,900 | 4,050 |
| 2022-06-13 | 4,060 | 4,065 | 4,055 | 4,055 | 700 | 4,055 |
| 2022-06-10 | 4,060 | 4,060 | 4,055 | 4,060 | 1,200 | 4,060 |
| 2022-06-09 | 4,060 | 4,060 | 4,050 | 4,060 | 1,600 | 4,060 |
| 2022-06-08 | 4,050 | 4,060 | 4,050 | 4,060 | 400 | 4,060 |
| 2022-06-07 | 4,060 | 4,060 | 4,055 | 4,060 | 1,000 | 4,060 |
| 2022-06-06 | 4,055 | 4,060 | 4,055 | 4,060 | 1,300 | 4,060 |
| 2022-06-03 | 4,050 | 4,055 | 4,050 | 4,055 | 600 | 4,055 |
| 2022-06-02 | 4,050 | 4,055 | 4,045 | 4,050 | 800 | 4,050 |
| 2022-06-01 | 4,050 | 4,055 | 4,050 | 4,050 | 800 | 4,050 |
| 2022-05-31 | 4,045 | 4,060 | 4,045 | 4,050 | 900 | 4,050 |
| 2022-05-30 | 4,045 | 4,055 | 4,040 | 4,045 | 900 | 4,045 |
| 2022-05-27 | 4,060 | 4,060 | 4,030 | 4,035 | 3,600 | 4,035 |
| 2022-05-26 | 4,060 | 4,060 | 4,060 | 4,060 | 500 | 4,060 |
| 2022-05-25 | 4,060 | 4,060 | 4,055 | 4,055 | 300 | 4,055 |
| 2022-05-24 | 4,060 | 4,060 | 4,060 | 4,060 | 300 | 4,060 |
| 2022-05-23 | 4,060 | 4,065 | 4,045 | 4,065 | 1,500 | 4,065 |
| 2022-05-20 | 4,060 | 4,060 | 4,050 | 4,060 | 1,100 | 4,060 |
| 2022-05-19 | 4,040 | 4,060 | 4,040 | 4,060 | 700 | 4,060 |
| 2022-05-18 | 4,050 | 4,050 | 4,030 | 4,035 | 1,500 | 4,035 |
| 2022-05-17 | 4,040 | 4,040 | 4,040 | 4,040 | 500 | 4,040 |
| 2022-05-16 | 4,040 | 4,050 | 4,040 | 4,045 | 500 | 4,045 |
| 2022-05-13 | 4,050 | 4,050 | 4,045 | 4,045 | 600 | 4,045 |
| 2022-05-12 | 4,040 | 4,050 | 4,040 | 4,050 | 600 | 4,050 |
| 2022-05-11 | 4,040 | 4,050 | 4,040 | 4,040 | 500 | 4,040 |
| 2022-05-10 | 4,040 | 4,050 | 4,035 | 4,050 | 700 | 4,050 |
| 2022-05-09 | 4,055 | 4,055 | 4,030 | 4,045 | 2,000 | 4,045 |
| 2022-05-06 | 4,055 | 4,060 | 4,045 | 4,045 | 1,100 | 4,045 |
| 2022-05-02 | 4,045 | 4,050 | 4,040 | 4,050 | 800 | 4,050 |
| 2022-04-28 | 4,050 | 4,050 | 4,030 | 4,040 | 2,000 | 4,040 |
| 2022-04-27 | 4,035 | 4,040 | 4,035 | 4,040 | 900 | 4,040 |
| 2022-04-26 | 4,050 | 4,055 | 4,035 | 4,035 | 1,000 | 4,035 |
| 2022-04-25 | 4,050 | 4,050 | 4,030 | 4,050 | 1,400 | 4,050 |
| 2022-04-22 | 4,040 | 4,045 | 4,040 | 4,045 | 600 | 4,045 |
| 2022-04-21 | 4,030 | 4,045 | 4,030 | 4,035 | 1,000 | 4,035 |
| 2022-04-20 | 4,035 | 4,035 | 4,035 | 4,035 | 100 | 4,035 |
| 2022-04-19 | 4,040 | 4,040 | 4,030 | 4,030 | 400 | 4,030 |
| 2022-04-18 | 4,040 | 4,040 | 4,035 | 4,040 | 800 | 4,040 |
| 2022-04-15 | 4,030 | 4,035 | 4,030 | 4,035 | 600 | 4,035 |
| 2022-04-14 | 4,040 | 4,040 | 4,025 | 4,030 | 1,400 | 4,030 |
| 2022-04-13 | 4,015 | 4,025 | 4,015 | 4,025 | 400 | 4,025 |
| 2022-04-12 | 4,035 | 4,035 | 4,015 | 4,015 | 500 | 4,015 |
| 2022-04-11 | 4,030 | 4,030 | 4,030 | 4,030 | 300 | 4,030 |
| 2022-04-08 | 4,025 | 4,035 | 4,025 | 4,035 | 500 | 4,035 |
| 2022-04-07 | 4,020 | 4,035 | 4,015 | 4,025 | 900 | 4,025 |
| 2022-04-06 | 4,035 | 4,035 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2022-04-05 | 4,025 | 4,030 | 4,015 | 4,030 | 1,900 | 4,030 |
| 2022-04-04 | 4,000 | 4,015 | 4,000 | 4,015 | 1,800 | 4,015 |
| 2022-04-01 | 4,000 | 4,000 | 3,985 | 3,995 | 1,500 | 3,995 |
| 2022-03-31 | 3,995 | 3,995 | 3,985 | 3,995 | 500 | 3,995 |
| 2022-03-30 | 3,975 | 3,995 | 3,975 | 3,995 | 1,200 | 3,995 |
| 2022-03-29 | 3,975 | 3,985 | 3,975 | 3,975 | 800 | 3,975 |
| 2022-03-28 | 3,975 | 3,980 | 3,975 | 3,975 | 700 | 3,975 |
| 2022-03-25 | 3,975 | 3,980 | 3,965 | 3,975 | 500 | 3,975 |
| 2022-03-24 | 3,960 | 3,975 | 3,960 | 3,975 | 1,300 | 3,975 |
| 2022-03-23 | 3,965 | 3,970 | 3,960 | 3,960 | 1,700 | 3,960 |
| 2022-03-22 | 3,980 | 3,980 | 3,960 | 3,965 | 1,600 | 3,965 |
| 2022-03-18 | 3,975 | 3,985 | 3,975 | 3,980 | 600 | 3,980 |
| 2022-03-17 | 3,980 | 3,980 | 3,970 | 3,975 | 600 | 3,975 |
| 2022-03-16 | 3,950 | 3,960 | 3,950 | 3,955 | 800 | 3,955 |
| 2022-03-15 | 3,980 | 3,980 | 3,955 | 3,955 | 300 | 3,955 |
| 2022-03-14 | 3,970 | 3,980 | 3,970 | 3,970 | 800 | 3,970 |
| 2022-03-11 | 3,960 | 3,980 | 3,960 | 3,980 | 300 | 3,980 |
| 2022-03-10 | 3,945 | 3,975 | 3,945 | 3,960 | 1,500 | 3,960 |
| 2022-03-09 | 3,955 | 3,970 | 3,955 | 3,955 | 500 | 3,955 |
| 2022-03-08 | 3,950 | 3,970 | 3,945 | 3,965 | 800 | 3,965 |
| 2022-03-07 | 3,975 | 3,980 | 3,945 | 3,980 | 2,300 | 3,980 |
| 2022-03-04 | 3,930 | 3,965 | 3,930 | 3,965 | 3,400 | 3,965 |
| 2022-03-03 | 3,960 | 4,000 | 3,930 | 3,930 | 9,700 | 3,930 |
| 2022-03-02 | 3,950 | 3,950 | 3,920 | 3,950 | 8,200 | 3,950 |
| 2022-03-01 | 4,020 | 4,020 | 4,015 | 4,020 | 700 | 4,020 |
| 2022-02-28 | 4,005 | 4,020 | 4,005 | 4,015 | 1,200 | 4,015 |
| 2022-02-25 | 4,010 | 4,010 | 4,000 | 4,005 | 800 | 4,005 |
| 2022-02-24 | 4,000 | 4,015 | 4,000 | 4,015 | 600 | 4,015 |
| 2022-02-22 | 4,000 | 4,005 | 4,000 | 4,000 | 300 | 4,000 |
| 2022-02-21 | 4,005 | 4,005 | 4,005 | 4,005 | 400 | 4,005 |
| 2022-02-18 | 4,000 | 4,010 | 4,000 | 4,005 | 600 | 4,005 |
| 2022-02-17 | 4,005 | 4,005 | 4,005 | 4,005 | 200 | 4,005 |
| 2022-02-16 | 3,995 | 4,010 | 3,995 | 4,010 | 400 | 4,010 |
| 2022-02-15 | 4,000 | 4,000 | 3,995 | 4,000 | 800 | 4,000 |
| 2022-02-14 | 3,995 | 4,010 | 3,990 | 4,010 | 1,400 | 4,010 |
| 2022-02-10 | 4,000 | 4,005 | 4,000 | 4,005 | 1,000 | 4,005 |
| 2022-02-09 | 4,000 | 4,005 | 3,995 | 4,000 | 1,100 | 4,000 |
| 2022-02-08 | 4,000 | 4,010 | 4,000 | 4,010 | 200 | 4,010 |
| 2022-02-07 | 4,010 | 4,015 | 4,005 | 4,005 | 500 | 4,005 |
| 2022-02-04 | 4,000 | 4,010 | 4,000 | 4,010 | 400 | 4,010 |
| 2022-02-03 | 3,995 | 4,000 | 3,995 | 4,000 | 2,300 | 4,000 |
| 2022-02-02 | 4,015 | 4,015 | 4,010 | 4,010 | 500 | 4,010 |
| 2022-02-01 | 4,000 | 4,010 | 4,000 | 4,010 | 300 | 4,010 |
| 2022-01-31 | 4,000 | 4,010 | 4,000 | 4,010 | 200 | 4,010 |
| 2022-01-28 | 4,005 | 4,005 | 4,000 | 4,005 | 400 | 4,005 |
| 2022-01-27 | 4,005 | 4,015 | 3,995 | 3,995 | 3,300 | 3,995 |
| 2022-01-26 | 4,005 | 4,010 | 4,005 | 4,010 | 1,100 | 4,010 |
| 2022-01-25 | 4,020 | 4,020 | 4,010 | 4,015 | 800 | 4,015 |
| 2022-01-24 | 4,015 | 4,015 | 4,005 | 4,015 | 1,000 | 4,015 |
| 2022-01-21 | 4,020 | 4,025 | 4,015 | 4,025 | 2,900 | 4,025 |
| 2022-01-20 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 4,020 |
| 2022-01-19 | 4,020 | 4,030 | 4,020 | 4,030 | 300 | 4,030 |
| 2022-01-18 | 4,020 | 4,030 | 4,020 | 4,025 | 1,700 | 4,025 |
| 2022-01-17 | 4,030 | 4,030 | 4,030 | 4,030 | 500 | 4,030 |
| 2022-01-14 | 4,020 | 4,030 | 4,020 | 4,030 | 400 | 4,030 |
| 2022-01-13 | 4,020 | 4,025 | 4,020 | 4,020 | 400 | 4,020 |
| 2022-01-12 | 4,010 | 4,025 | 4,010 | 4,025 | 1,000 | 4,025 |
| 2022-01-11 | 4,010 | 4,015 | 4,005 | 4,010 | 900 | 4,010 |
| 2022-01-07 | 4,020 | 4,020 | 4,005 | 4,015 | 600 | 4,015 |
| 2022-01-06 | 4,005 | 4,020 | 4,005 | 4,020 | 1,400 | 4,020 |
| 2022-01-05 | 4,030 | 4,030 | 4,010 | 4,015 | 700 | 4,015 |
| 2022-01-04 | 4,025 | 4,025 | 4,015 | 4,020 | 1,100 | 4,020 |
分割・併合履歴 ： [1989-12-26]1株→1.1株