2291 福留ハム(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 | 1,467 | 1,479 | 1,466 | 1,466 | 1,000 | 1,466 |
| 2022-12-29 | 1,459 | 1,467 | 1,459 | 1,465 | 1,600 | 1,465 |
| 2022-12-28 | 1,460 | 1,463 | 1,460 | 1,463 | 3,100 | 1,463 |
| 2022-12-27 | 1,465 | 1,465 | 1,460 | 1,460 | 3,200 | 1,460 |
| 2022-12-26 | 1,460 | 1,465 | 1,460 | 1,464 | 5,600 | 1,464 |
| 2022-12-23 | 1,464 | 1,466 | 1,460 | 1,460 | 4,900 | 1,460 |
| 2022-12-22 | 1,478 | 1,485 | 1,472 | 1,473 | 4,400 | 1,473 |
| 2022-12-21 | 1,487 | 1,487 | 1,478 | 1,484 | 2,200 | 1,484 |
| 2022-12-20 | 1,498 | 1,498 | 1,480 | 1,492 | 5,900 | 1,492 |
| 2022-12-19 | 1,495 | 1,498 | 1,492 | 1,497 | 2,300 | 1,497 |
| 2022-12-16 | 1,493 | 1,497 | 1,492 | 1,497 | 2,200 | 1,497 |
| 2022-12-15 | 1,497 | 1,497 | 1,494 | 1,494 | 2,300 | 1,494 |
| 2022-12-14 | 1,500 | 1,500 | 1,495 | 1,495 | 2,300 | 1,495 |
| 2022-12-13 | 1,502 | 1,502 | 1,499 | 1,500 | 3,700 | 1,500 |
| 2022-12-12 | 1,510 | 1,510 | 1,502 | 1,502 | 1,300 | 1,502 |
| 2022-12-09 | 1,509 | 1,512 | 1,501 | 1,510 | 1,600 | 1,510 |
| 2022-12-08 | 1,512 | 1,512 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2022-12-07 | 1,502 | 1,502 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2022-12-06 | 1,513 | 1,513 | 1,509 | 1,509 | 700 | 1,509 |
| 2022-12-05 | 1,501 | 1,513 | 1,501 | 1,513 | 1,400 | 1,513 |
| 2022-12-02 | 1,501 | 1,502 | 1,501 | 1,502 | 1,900 | 1,502 |
| 2022-12-01 | 1,508 | 1,515 | 1,502 | 1,503 | 5,500 | 1,503 |
| 2022-11-30 | 1,510 | 1,512 | 1,506 | 1,506 | 1,400 | 1,506 |
| 2022-11-29 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2022-11-28 | 1,510 | 1,511 | 1,506 | 1,510 | 2,500 | 1,510 |
| 2022-11-25 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2022-11-24 | 1,509 | 1,510 | 1,505 | 1,510 | 3,600 | 1,510 |
| 2022-11-22 | 1,517 | 1,517 | 1,509 | 1,509 | 2,500 | 1,509 |
| 2022-11-21 | 1,513 | 1,513 | 1,509 | 1,513 | 3,400 | 1,513 |
| 2022-11-18 | 1,506 | 1,510 | 1,505 | 1,510 | 1,500 | 1,510 |
| 2022-11-17 | 1,506 | 1,506 | 1,506 | 1,506 | 400 | 1,506 |
| 2022-11-16 | 1,511 | 1,512 | 1,509 | 1,510 | 1,000 | 1,510 |
| 2022-11-15 | 1,505 | 1,513 | 1,503 | 1,513 | 500 | 1,513 |
| 2022-11-14 | 1,513 | 1,513 | 1,512 | 1,513 | 600 | 1,513 |
| 2022-11-11 | 1,512 | 1,512 | 1,500 | 1,511 | 1,800 | 1,511 |
| 2022-11-10 | 1,507 | 1,512 | 1,503 | 1,512 | 1,100 | 1,512 |
| 2022-11-09 | 1,510 | 1,510 | 1,502 | 1,502 | 600 | 1,502 |
| 2022-11-08 | 1,505 | 1,518 | 1,504 | 1,510 | 1,800 | 1,510 |
| 2022-11-07 | 1,510 | 1,510 | 1,505 | 1,505 | 900 | 1,505 |
| 2022-11-04 | 1,520 | 1,520 | 1,519 | 1,519 | 400 | 1,519 |
| 2022-11-02 | 1,505 | 1,506 | 1,505 | 1,506 | 400 | 1,506 |
| 2022-11-01 | 1,506 | 1,517 | 1,505 | 1,505 | 1,100 | 1,505 |
| 2022-10-31 | 1,505 | 1,506 | 1,505 | 1,506 | 700 | 1,506 |
| 2022-10-28 | 1,493 | 1,505 | 1,493 | 1,505 | 600 | 1,505 |
| 2022-10-27 | 1,505 | 1,505 | 1,500 | 1,500 | 500 | 1,500 |
| 2022-10-26 | 1,500 | 1,505 | 1,500 | 1,505 | 700 | 1,505 |
| 2022-10-25 | 1,505 | 1,505 | 1,505 | 1,505 | 300 | 1,505 |
| 2022-10-24 | 1,505 | 1,519 | 1,495 | 1,495 | 2,100 | 1,495 |
| 2022-10-21 | 1,517 | 1,517 | 1,505 | 1,505 | 800 | 1,505 |
| 2022-10-20 | 1,524 | 1,525 | 1,510 | 1,510 | 1,500 | 1,510 |
| 2022-10-19 | 1,500 | 1,522 | 1,495 | 1,522 | 900 | 1,522 |
| 2022-10-18 | 1,512 | 1,512 | 1,495 | 1,501 | 500 | 1,501 |
| 2022-10-17 | 1,510 | 1,516 | 1,493 | 1,493 | 900 | 1,493 |
| 2022-10-14 | 1,509 | 1,509 | 1,507 | 1,508 | 1,000 | 1,508 |
| 2022-10-13 | 1,533 | 1,533 | 1,505 | 1,505 | 400 | 1,505 |
| 2022-10-12 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2022-10-11 | 1,465 | 1,533 | 1,465 | 1,520 | 4,000 | 1,520 |
| 2022-10-07 | 1,460 | 1,465 | 1,460 | 1,465 | 1,800 | 1,465 |
| 2022-10-06 | 1,465 | 1,465 | 1,459 | 1,460 | 2,200 | 1,460 |
| 2022-10-05 | 1,467 | 1,470 | 1,465 | 1,465 | 900 | 1,465 |
| 2022-10-04 | 1,463 | 1,468 | 1,461 | 1,462 | 3,000 | 1,462 |
| 2022-10-03 | 1,472 | 1,475 | 1,463 | 1,463 | 2,900 | 1,463 |
| 2022-09-30 | 1,485 | 1,486 | 1,477 | 1,477 | 700 | 1,477 |
| 2022-09-29 | 1,479 | 1,509 | 1,479 | 1,487 | 2,000 | 1,487 |
| 2022-09-28 | 1,506 | 1,506 | 1,461 | 1,469 | 3,800 | 1,469 |
| 2022-09-27 | 1,520 | 1,521 | 1,512 | 1,512 | 1,000 | 1,512 |
| 2022-09-26 | 1,529 | 1,530 | 1,510 | 1,520 | 4,000 | 1,520 |
| 2022-09-22 | 1,532 | 1,535 | 1,530 | 1,535 | 2,800 | 1,535 |
| 2022-09-21 | 1,555 | 1,555 | 1,540 | 1,550 | 4,000 | 1,550 |
| 2022-09-20 | 1,566 | 1,566 | 1,559 | 1,559 | 3,200 | 1,559 |
| 2022-09-16 | 1,566 | 1,566 | 1,565 | 1,566 | 800 | 1,566 |
| 2022-09-15 | 1,575 | 1,578 | 1,566 | 1,566 | 2,000 | 1,566 |
| 2022-09-14 | 1,569 | 1,571 | 1,569 | 1,569 | 2,000 | 1,569 |
| 2022-09-13 | 1,580 | 1,580 | 1,570 | 1,578 | 2,300 | 1,578 |
| 2022-09-12 | 1,590 | 1,590 | 1,584 | 1,588 | 2,300 | 1,588 |
| 2022-09-09 | 1,595 | 1,595 | 1,590 | 1,590 | 1,600 | 1,590 |
| 2022-09-08 | 1,608 | 1,609 | 1,595 | 1,595 | 5,300 | 1,595 |
| 2022-09-07 | 1,612 | 1,612 | 1,605 | 1,608 | 2,500 | 1,608 |
| 2022-09-06 | 1,618 | 1,618 | 1,612 | 1,612 | 700 | 1,612 |
| 2022-09-05 | 1,623 | 1,623 | 1,620 | 1,620 | 2,400 | 1,620 |
| 2022-09-02 | 1,622 | 1,627 | 1,621 | 1,621 | 1,600 | 1,621 |
| 2022-09-01 | 1,622 | 1,625 | 1,621 | 1,625 | 1,700 | 1,625 |
| 2022-08-31 | 1,622 | 1,625 | 1,622 | 1,623 | 1,400 | 1,623 |
| 2022-08-30 | 1,623 | 1,625 | 1,621 | 1,625 | 3,200 | 1,625 |
| 2022-08-29 | 1,632 | 1,632 | 1,622 | 1,623 | 3,000 | 1,623 |
| 2022-08-26 | 1,629 | 1,632 | 1,629 | 1,632 | 1,500 | 1,632 |
| 2022-08-25 | 1,633 | 1,637 | 1,630 | 1,637 | 700 | 1,637 |
| 2022-08-24 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2022-08-23 | 1,635 | 1,636 | 1,635 | 1,636 | 200 | 1,636 |
| 2022-08-22 | 1,635 | 1,635 | 1,632 | 1,635 | 1,900 | 1,635 |
| 2022-08-19 | 1,634 | 1,634 | 1,630 | 1,634 | 600 | 1,634 |
| 2022-08-18 | 1,627 | 1,634 | 1,627 | 1,634 | 1,900 | 1,634 |
| 2022-08-17 | 1,629 | 1,634 | 1,629 | 1,634 | 1,700 | 1,634 |
| 2022-08-16 | 1,634 | 1,634 | 1,625 | 1,627 | 4,600 | 1,627 |
| 2022-08-15 | 1,635 | 1,643 | 1,633 | 1,643 | 1,300 | 1,643 |
| 2022-08-12 | 1,642 | 1,642 | 1,634 | 1,637 | 500 | 1,637 |
| 2022-08-10 | 1,643 | 1,645 | 1,634 | 1,634 | 800 | 1,634 |
| 2022-08-09 | - | - | - | 1,644 | - | 1,644 |
| 2022-08-08 | 1,642 | 1,644 | 1,642 | 1,644 | 600 | 1,644 |
| 2022-08-05 | 1,633 | 1,635 | 1,632 | 1,632 | 1,200 | 1,632 |
| 2022-08-04 | 1,634 | 1,634 | 1,633 | 1,633 | 500 | 1,633 |
| 2022-08-03 | 1,635 | 1,635 | 1,634 | 1,634 | 500 | 1,634 |
| 2022-08-02 | 1,643 | 1,644 | 1,640 | 1,644 | 600 | 1,644 |
| 2022-08-01 | 1,636 | 1,648 | 1,633 | 1,634 | 1,300 | 1,634 |
| 2022-07-29 | 1,631 | 1,651 | 1,631 | 1,650 | 800 | 1,650 |
| 2022-07-28 | 1,651 | 1,651 | 1,631 | 1,631 | 1,800 | 1,631 |
| 2022-07-27 | 1,654 | 1,654 | 1,631 | 1,637 | 3,600 | 1,637 |
| 2022-07-26 | 1,653 | 1,654 | 1,632 | 1,632 | 5,300 | 1,632 |
| 2022-07-25 | 1,648 | 1,652 | 1,648 | 1,652 | 700 | 1,652 |
| 2022-07-22 | 1,650 | 1,650 | 1,646 | 1,648 | 1,300 | 1,648 |
| 2022-07-21 | 1,650 | 1,650 | 1,646 | 1,646 | 1,100 | 1,646 |
| 2022-07-20 | 1,652 | 1,654 | 1,648 | 1,648 | 2,300 | 1,648 |
| 2022-07-19 | 1,650 | 1,650 | 1,649 | 1,650 | 600 | 1,650 |
| 2022-07-15 | 1,651 | 1,651 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2022-07-14 | 1,652 | 1,652 | 1,650 | 1,651 | 1,500 | 1,651 |
| 2022-07-13 | 1,650 | 1,652 | 1,648 | 1,652 | 1,200 | 1,652 |
| 2022-07-12 | 1,652 | 1,652 | 1,650 | 1,652 | 1,700 | 1,652 |
| 2022-07-11 | 1,652 | 1,655 | 1,650 | 1,652 | 1,900 | 1,652 |
| 2022-07-08 | 1,651 | 1,656 | 1,651 | 1,653 | 2,000 | 1,653 |
| 2022-07-07 | 1,652 | 1,652 | 1,652 | 1,652 | 300 | 1,652 |
| 2022-07-06 | 1,653 | 1,677 | 1,652 | 1,655 | 1,200 | 1,655 |
| 2022-07-05 | 1,660 | 1,678 | 1,660 | 1,678 | 900 | 1,678 |
| 2022-07-04 | 1,662 | 1,662 | 1,651 | 1,660 | 1,900 | 1,660 |
| 2022-07-01 | 1,660 | 1,662 | 1,655 | 1,660 | 3,100 | 1,660 |
| 2022-06-30 | 1,675 | 1,675 | 1,660 | 1,660 | 2,000 | 1,660 |
| 2022-06-29 | 1,671 | 1,694 | 1,668 | 1,675 | 3,100 | 1,675 |
| 2022-06-28 | 1,658 | 1,670 | 1,651 | 1,670 | 2,600 | 1,670 |
| 2022-06-27 | 1,660 | 1,660 | 1,658 | 1,660 | 1,500 | 1,660 |
| 2022-06-24 | 1,680 | 1,680 | 1,658 | 1,670 | 2,500 | 1,670 |
| 2022-06-23 | 1,695 | 1,695 | 1,660 | 1,684 | 800 | 1,684 |
| 2022-06-22 | 1,660 | 1,695 | 1,657 | 1,695 | 700 | 1,695 |
| 2022-06-21 | 1,660 | 1,664 | 1,660 | 1,660 | 1,700 | 1,660 |
| 2022-06-20 | 1,666 | 1,695 | 1,661 | 1,661 | 2,100 | 1,661 |
| 2022-06-17 | 1,696 | 1,696 | 1,666 | 1,666 | 2,600 | 1,666 |
| 2022-06-16 | 1,701 | 1,705 | 1,700 | 1,700 | 500 | 1,700 |
| 2022-06-15 | 1,710 | 1,710 | 1,700 | 1,705 | 900 | 1,705 |
| 2022-06-14 | 1,701 | 1,715 | 1,699 | 1,715 | 3,100 | 1,715 |
| 2022-06-13 | 1,711 | 1,715 | 1,707 | 1,715 | 1,700 | 1,715 |
| 2022-06-10 | 1,720 | 1,725 | 1,720 | 1,722 | 400 | 1,722 |
| 2022-06-09 | 1,720 | 1,726 | 1,718 | 1,720 | 2,500 | 1,720 |
| 2022-06-08 | 1,720 | 1,730 | 1,720 | 1,728 | 1,000 | 1,728 |
| 2022-06-07 | 1,721 | 1,740 | 1,711 | 1,740 | 1,800 | 1,740 |
| 2022-06-06 | 1,719 | 1,721 | 1,715 | 1,721 | 3,300 | 1,721 |
| 2022-06-03 | 1,736 | 1,738 | 1,734 | 1,734 | 1,300 | 1,734 |
| 2022-06-02 | 1,755 | 1,765 | 1,739 | 1,739 | 1,700 | 1,739 |
| 2022-06-01 | 1,740 | 1,771 | 1,740 | 1,771 | 700 | 1,771 |
| 2022-05-31 | 1,751 | 1,756 | 1,742 | 1,748 | 3,200 | 1,748 |
| 2022-05-30 | 1,767 | 1,767 | 1,754 | 1,754 | 1,900 | 1,754 |
| 2022-05-27 | 1,762 | 1,762 | 1,757 | 1,757 | 1,500 | 1,757 |
| 2022-05-26 | 1,763 | 1,769 | 1,763 | 1,764 | 1,100 | 1,764 |
| 2022-05-25 | 1,784 | 1,784 | 1,772 | 1,772 | 2,200 | 1,772 |
| 2022-05-24 | 1,800 | 1,800 | 1,784 | 1,784 | 2,200 | 1,784 |
| 2022-05-23 | 1,805 | 1,805 | 1,796 | 1,797 | 2,600 | 1,797 |
| 2022-05-20 | 1,805 | 1,808 | 1,805 | 1,805 | 1,400 | 1,805 |
| 2022-05-19 | 1,812 | 1,812 | 1,805 | 1,805 | 1,700 | 1,805 |
| 2022-05-18 | 1,820 | 1,820 | 1,815 | 1,815 | 500 | 1,815 |
| 2022-05-17 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 1,824 |
| 2022-05-16 | 1,818 | 1,824 | 1,818 | 1,822 | 2,300 | 1,822 |
| 2022-05-13 | 1,809 | 1,809 | 1,808 | 1,808 | 400 | 1,808 |
| 2022-05-12 | 1,809 | 1,809 | 1,808 | 1,809 | 400 | 1,809 |
| 2022-05-11 | 1,809 | 1,809 | 1,808 | 1,809 | 1,200 | 1,809 |
| 2022-05-10 | 1,814 | 1,815 | 1,808 | 1,809 | 900 | 1,809 |
| 2022-05-09 | 1,809 | 1,809 | 1,809 | 1,809 | 200 | 1,809 |
| 2022-05-06 | 1,808 | 1,809 | 1,808 | 1,809 | 400 | 1,809 |
| 2022-05-02 | - | - | - | 1,807 | - | 1,807 |
| 2022-04-28 | 1,817 | 1,817 | 1,806 | 1,807 | 500 | 1,807 |
| 2022-04-27 | 1,817 | 1,818 | 1,805 | 1,805 | 500 | 1,805 |
| 2022-04-26 | 1,817 | 1,817 | 1,803 | 1,817 | 900 | 1,817 |
| 2022-04-25 | 1,804 | 1,807 | 1,804 | 1,807 | 600 | 1,807 |
| 2022-04-22 | 1,806 | 1,819 | 1,806 | 1,819 | 700 | 1,819 |
| 2022-04-21 | 1,810 | 1,810 | 1,806 | 1,806 | 300 | 1,806 |
| 2022-04-20 | 1,822 | 1,822 | 1,810 | 1,818 | 1,700 | 1,818 |
| 2022-04-19 | 1,820 | 1,822 | 1,811 | 1,822 | 700 | 1,822 |
| 2022-04-18 | 1,820 | 1,822 | 1,812 | 1,822 | 1,300 | 1,822 |
| 2022-04-15 | 1,826 | 1,835 | 1,820 | 1,820 | 700 | 1,820 |
| 2022-04-14 | 1,833 | 1,833 | 1,828 | 1,828 | 500 | 1,828 |
| 2022-04-13 | 1,822 | 1,822 | 1,822 | 1,822 | 300 | 1,822 |
| 2022-04-12 | 1,838 | 1,838 | 1,823 | 1,823 | 1,100 | 1,823 |
| 2022-04-11 | 1,824 | 1,824 | 1,824 | 1,824 | 400 | 1,824 |
| 2022-04-08 | 1,835 | 1,835 | 1,824 | 1,824 | 500 | 1,824 |
| 2022-04-07 | 1,823 | 1,824 | 1,823 | 1,824 | 500 | 1,824 |
| 2022-04-06 | 1,825 | 1,842 | 1,825 | 1,830 | 1,800 | 1,830 |
| 2022-04-05 | 1,833 | 1,838 | 1,824 | 1,828 | 3,100 | 1,828 |
| 2022-04-04 | 1,837 | 1,842 | 1,833 | 1,833 | 2,100 | 1,833 |
| 2022-04-01 | 1,837 | 1,859 | 1,836 | 1,837 | 1,900 | 1,837 |
| 2022-03-31 | 1,850 | 1,860 | 1,836 | 1,837 | 3,600 | 1,837 |
| 2022-03-30 | 1,860 | 1,875 | 1,842 | 1,852 | 16,600 | 1,852 |
| 2022-03-29 | 1,872 | 1,897 | 1,872 | 1,877 | 42,700 | 1,877 |
| 2022-03-28 | 1,864 | 1,873 | 1,863 | 1,871 | 13,000 | 1,871 |
| 2022-03-25 | 1,875 | 1,875 | 1,868 | 1,873 | 3,800 | 1,873 |
| 2022-03-24 | 1,868 | 1,873 | 1,868 | 1,873 | 2,100 | 1,873 |
| 2022-03-23 | 1,867 | 1,874 | 1,867 | 1,868 | 2,700 | 1,868 |
| 2022-03-22 | 1,874 | 1,874 | 1,865 | 1,867 | 4,600 | 1,867 |
| 2022-03-18 | 1,869 | 1,870 | 1,865 | 1,869 | 900 | 1,869 |
| 2022-03-17 | 1,864 | 1,869 | 1,864 | 1,869 | 2,100 | 1,869 |
| 2022-03-16 | 1,860 | 1,867 | 1,860 | 1,864 | 2,400 | 1,864 |
| 2022-03-15 | 1,865 | 1,865 | 1,864 | 1,864 | 500 | 1,864 |
| 2022-03-14 | 1,866 | 1,866 | 1,865 | 1,865 | 1,500 | 1,865 |
| 2022-03-11 | 1,863 | 1,866 | 1,856 | 1,866 | 900 | 1,866 |
| 2022-03-10 | 1,865 | 1,865 | 1,856 | 1,862 | 1,900 | 1,862 |
| 2022-03-09 | 1,854 | 1,864 | 1,854 | 1,864 | 600 | 1,864 |
| 2022-03-08 | 1,860 | 1,861 | 1,854 | 1,854 | 1,700 | 1,854 |
| 2022-03-07 | 1,865 | 1,865 | 1,860 | 1,860 | 2,000 | 1,860 |
| 2022-03-04 | 1,867 | 1,867 | 1,866 | 1,866 | 800 | 1,866 |
| 2022-03-03 | 1,859 | 1,867 | 1,859 | 1,867 | 1,000 | 1,867 |
| 2022-03-02 | 1,859 | 1,868 | 1,859 | 1,860 | 1,500 | 1,860 |
| 2022-03-01 | 1,863 | 1,865 | 1,863 | 1,865 | 1,300 | 1,865 |
| 2022-02-28 | 1,865 | 1,865 | 1,859 | 1,865 | 2,500 | 1,865 |
| 2022-02-25 | 1,865 | 1,865 | 1,860 | 1,865 | 900 | 1,865 |
| 2022-02-24 | 1,858 | 1,858 | 1,858 | 1,858 | 200 | 1,858 |
| 2022-02-22 | 1,860 | 1,865 | 1,860 | 1,865 | 1,000 | 1,865 |
| 2022-02-21 | 1,865 | 1,865 | 1,858 | 1,860 | 1,200 | 1,860 |
| 2022-02-18 | 1,865 | 1,866 | 1,865 | 1,865 | 900 | 1,865 |
| 2022-02-17 | 1,865 | 1,865 | 1,865 | 1,865 | 900 | 1,865 |
| 2022-02-16 | 1,865 | 1,865 | 1,865 | 1,865 | 400 | 1,865 |
| 2022-02-15 | 1,865 | 1,865 | 1,861 | 1,862 | 700 | 1,862 |
| 2022-02-14 | 1,864 | 1,865 | 1,864 | 1,865 | 600 | 1,865 |
| 2022-02-10 | 1,855 | 1,864 | 1,855 | 1,864 | 300 | 1,864 |
| 2022-02-09 | 1,853 | 1,864 | 1,853 | 1,864 | 500 | 1,864 |
| 2022-02-08 | 1,868 | 1,868 | 1,853 | 1,853 | 400 | 1,853 |
| 2022-02-07 | 1,864 | 1,866 | 1,864 | 1,866 | 800 | 1,866 |
| 2022-02-04 | 1,863 | 1,864 | 1,863 | 1,864 | 300 | 1,864 |
| 2022-02-03 | 1,851 | 1,855 | 1,850 | 1,855 | 500 | 1,855 |
| 2022-02-02 | 1,860 | 1,862 | 1,860 | 1,862 | 600 | 1,862 |
| 2022-02-01 | - | - | - | 1,860 | - | 1,860 |
| 2022-01-31 | 1,857 | 1,860 | 1,857 | 1,860 | 700 | 1,860 |
| 2022-01-28 | 1,844 | 1,857 | 1,842 | 1,842 | 1,900 | 1,842 |
| 2022-01-27 | 1,860 | 1,860 | 1,844 | 1,844 | 500 | 1,844 |
| 2022-01-26 | 1,843 | 1,861 | 1,843 | 1,851 | 1,000 | 1,851 |
| 2022-01-25 | 1,859 | 1,861 | 1,850 | 1,861 | 600 | 1,861 |
| 2022-01-24 | 1,850 | 1,865 | 1,845 | 1,865 | 1,300 | 1,865 |
| 2022-01-21 | - | - | - | 1,850 | - | 1,850 |
| 2022-01-20 | 1,859 | 1,860 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2022-01-19 | 1,860 | 1,860 | 1,850 | 1,854 | 600 | 1,854 |
| 2022-01-18 | 1,851 | 1,851 | 1,851 | 1,851 | 300 | 1,851 |
| 2022-01-17 | 1,850 | 1,865 | 1,850 | 1,863 | 1,600 | 1,863 |
| 2022-01-14 | 1,850 | 1,851 | 1,850 | 1,850 | 600 | 1,850 |
| 2022-01-13 | 1,864 | 1,864 | 1,852 | 1,852 | 600 | 1,852 |
| 2022-01-12 | 1,860 | 1,860 | 1,849 | 1,855 | 2,100 | 1,855 |
| 2022-01-11 | 1,865 | 1,865 | 1,865 | 1,865 | 400 | 1,865 |
| 2022-01-07 | 1,862 | 1,865 | 1,861 | 1,865 | 700 | 1,865 |
| 2022-01-06 | 1,860 | 1,860 | 1,852 | 1,852 | 1,100 | 1,852 |
| 2022-01-05 | 1,865 | 1,865 | 1,863 | 1,863 | 800 | 1,863 |
| 2022-01-04 | 1,865 | 1,865 | 1,865 | 1,865 | 600 | 1,865 |
分割・併合履歴 ： [2017-09-27]1株→0.2株