2480 システム・ロケーション(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 | 1,483 | 1,485 | 1,470 | 1,470 | 7,600 | 1,470 |
| 2022-12-29 | 1,499 | 1,504 | 1,474 | 1,485 | 1,400 | 1,485 |
| 2022-12-28 | 1,546 | 1,546 | 1,499 | 1,499 | 1,300 | 1,499 |
| 2022-12-27 | 1,475 | 1,522 | 1,475 | 1,516 | 1,800 | 1,516 |
| 2022-12-26 | 1,463 | 1,483 | 1,460 | 1,475 | 1,600 | 1,475 |
| 2022-12-23 | 1,518 | 1,518 | 1,479 | 1,480 | 3,300 | 1,480 |
| 2022-12-22 | 1,488 | 1,497 | 1,487 | 1,497 | 1,700 | 1,497 |
| 2022-12-21 | 1,481 | 1,493 | 1,475 | 1,487 | 5,900 | 1,487 |
| 2022-12-20 | 1,531 | 1,531 | 1,482 | 1,484 | 4,700 | 1,484 |
| 2022-12-19 | 1,522 | 1,529 | 1,522 | 1,529 | 300 | 1,529 |
| 2022-12-16 | 1,530 | 1,536 | 1,530 | 1,535 | 700 | 1,535 |
| 2022-12-15 | 1,515 | 1,530 | 1,515 | 1,530 | 1,800 | 1,530 |
| 2022-12-14 | 1,540 | 1,545 | 1,526 | 1,540 | 900 | 1,540 |
| 2022-12-13 | 1,545 | 1,549 | 1,535 | 1,540 | 2,600 | 1,540 |
| 2022-12-12 | 1,609 | 1,609 | 1,543 | 1,543 | 4,700 | 1,543 |
| 2022-12-09 | 1,525 | 1,532 | 1,509 | 1,529 | 3,300 | 1,529 |
| 2022-12-08 | 1,538 | 1,538 | 1,529 | 1,529 | 400 | 1,529 |
| 2022-12-07 | 1,530 | 1,541 | 1,520 | 1,541 | 3,200 | 1,541 |
| 2022-12-06 | 1,553 | 1,555 | 1,537 | 1,538 | 2,400 | 1,538 |
| 2022-12-05 | 1,561 | 1,561 | 1,553 | 1,553 | 1,900 | 1,553 |
| 2022-12-02 | 1,586 | 1,586 | 1,561 | 1,561 | 900 | 1,561 |
| 2022-12-01 | 1,566 | 1,587 | 1,566 | 1,587 | 1,000 | 1,587 |
| 2022-11-30 | 1,565 | 1,583 | 1,561 | 1,561 | 2,300 | 1,561 |
| 2022-11-29 | 1,587 | 1,587 | 1,565 | 1,565 | 1,200 | 1,565 |
| 2022-11-28 | - | - | - | 1,575 | - | 1,575 |
| 2022-11-25 | 1,606 | 1,606 | 1,572 | 1,575 | 2,400 | 1,575 |
| 2022-11-24 | 1,562 | 1,575 | 1,552 | 1,575 | 1,500 | 1,575 |
| 2022-11-22 | 1,554 | 1,554 | 1,526 | 1,550 | 4,000 | 1,550 |
| 2022-11-21 | 1,564 | 1,564 | 1,538 | 1,554 | 3,000 | 1,554 |
| 2022-11-18 | 1,548 | 1,570 | 1,548 | 1,560 | 1,300 | 1,560 |
| 2022-11-17 | 1,552 | 1,573 | 1,546 | 1,551 | 2,100 | 1,551 |
| 2022-11-16 | 1,560 | 1,580 | 1,557 | 1,557 | 6,700 | 1,557 |
| 2022-11-15 | 1,531 | 1,599 | 1,531 | 1,599 | 3,100 | 1,599 |
| 2022-11-14 | 1,625 | 1,625 | 1,525 | 1,536 | 13,100 | 1,536 |
| 2022-11-11 | 1,678 | 1,679 | 1,600 | 1,615 | 3,100 | 1,615 |
| 2022-11-10 | 1,648 | 1,648 | 1,638 | 1,638 | 400 | 1,638 |
| 2022-11-09 | 1,648 | 1,648 | 1,640 | 1,640 | 200 | 1,640 |
| 2022-11-08 | 1,654 | 1,654 | 1,626 | 1,644 | 1,600 | 1,644 |
| 2022-11-07 | 1,670 | 1,670 | 1,605 | 1,635 | 4,600 | 1,635 |
| 2022-11-04 | 1,689 | 1,689 | 1,679 | 1,679 | 700 | 1,679 |
| 2022-11-02 | 1,700 | 1,700 | 1,683 | 1,686 | 800 | 1,686 |
| 2022-11-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2022-10-31 | 1,687 | 1,692 | 1,687 | 1,692 | 200 | 1,692 |
| 2022-10-28 | 1,697 | 1,697 | 1,685 | 1,685 | 300 | 1,685 |
| 2022-10-27 | - | - | - | 1,684 | - | 1,684 |
| 2022-10-26 | 1,684 | 1,684 | 1,684 | 1,684 | 100 | 1,684 |
| 2022-10-25 | 1,714 | 1,714 | 1,649 | 1,671 | 1,700 | 1,671 |
| 2022-10-24 | 1,678 | 1,678 | 1,673 | 1,674 | 500 | 1,674 |
| 2022-10-21 | 1,664 | 1,664 | 1,664 | 1,664 | 400 | 1,664 |
| 2022-10-20 | 1,664 | 1,664 | 1,644 | 1,644 | 300 | 1,644 |
| 2022-10-19 | 1,634 | 1,681 | 1,634 | 1,677 | 3,200 | 1,677 |
| 2022-10-18 | 1,690 | 1,691 | 1,674 | 1,674 | 2,500 | 1,674 |
| 2022-10-17 | 1,632 | 1,651 | 1,632 | 1,650 | 700 | 1,650 |
| 2022-10-14 | 1,696 | 1,696 | 1,680 | 1,680 | 300 | 1,680 |
| 2022-10-13 | - | - | - | 1,698 | - | 1,698 |
| 2022-10-12 | 1,697 | 1,698 | 1,669 | 1,698 | 1,400 | 1,698 |
| 2022-10-11 | - | - | - | 1,624 | - | 1,624 |
| 2022-10-07 | 1,653 | 1,653 | 1,600 | 1,624 | 2,500 | 1,624 |
| 2022-10-06 | 1,688 | 1,701 | 1,661 | 1,661 | 600 | 1,661 |
| 2022-10-05 | 1,688 | 1,688 | 1,655 | 1,655 | 300 | 1,655 |
| 2022-10-04 | 1,675 | 1,694 | 1,650 | 1,688 | 2,100 | 1,688 |
| 2022-10-03 | - | - | - | 1,642 | - | 1,642 |
| 2022-09-30 | 1,686 | 1,686 | 1,640 | 1,642 | 1,400 | 1,642 |
| 2022-09-29 | 1,662 | 1,718 | 1,657 | 1,718 | 600 | 1,718 |
| 2022-09-28 | 1,660 | 1,679 | 1,614 | 1,640 | 2,200 | 1,640 |
| 2022-09-27 | 1,735 | 1,735 | 1,665 | 1,665 | 1,000 | 1,665 |
| 2022-09-26 | 1,670 | 1,676 | 1,668 | 1,671 | 800 | 1,671 |
| 2022-09-22 | 1,709 | 1,709 | 1,690 | 1,694 | 1,700 | 1,694 |
| 2022-09-21 | 1,672 | 1,672 | 1,668 | 1,669 | 600 | 1,669 |
| 2022-09-20 | 1,690 | 1,709 | 1,680 | 1,709 | 1,400 | 1,709 |
| 2022-09-16 | 1,691 | 1,692 | 1,690 | 1,690 | 1,200 | 1,690 |
| 2022-09-15 | 1,681 | 1,689 | 1,681 | 1,689 | 200 | 1,689 |
| 2022-09-14 | 1,719 | 1,719 | 1,705 | 1,705 | 300 | 1,705 |
| 2022-09-13 | 1,719 | 1,720 | 1,697 | 1,697 | 500 | 1,697 |
| 2022-09-12 | 1,718 | 1,719 | 1,718 | 1,719 | 200 | 1,719 |
| 2022-09-09 | - | - | - | 1,710 | - | 1,710 |
| 2022-09-08 | 1,719 | 1,719 | 1,710 | 1,710 | 400 | 1,710 |
| 2022-09-07 | 1,685 | 1,698 | 1,680 | 1,698 | 1,500 | 1,698 |
| 2022-09-06 | 1,708 | 1,719 | 1,708 | 1,716 | 400 | 1,716 |
| 2022-09-05 | - | - | - | 1,735 | - | 1,735 |
| 2022-09-02 | 1,694 | 1,736 | 1,694 | 1,735 | 2,500 | 1,735 |
| 2022-09-01 | - | - | - | 1,709 | - | 1,709 |
| 2022-08-31 | 1,709 | 1,709 | 1,709 | 1,709 | 600 | 1,709 |
| 2022-08-30 | 1,755 | 1,755 | 1,709 | 1,709 | 200 | 1,709 |
| 2022-08-29 | 1,729 | 1,729 | 1,697 | 1,720 | 1,000 | 1,720 |
| 2022-08-26 | 1,730 | 1,760 | 1,730 | 1,760 | 2,000 | 1,760 |
| 2022-08-25 | 1,767 | 1,767 | 1,715 | 1,729 | 1,700 | 1,729 |
| 2022-08-24 | 1,702 | 1,710 | 1,700 | 1,710 | 1,400 | 1,710 |
| 2022-08-23 | 1,696 | 1,700 | 1,691 | 1,700 | 1,200 | 1,700 |
| 2022-08-22 | 1,690 | 1,710 | 1,690 | 1,695 | 1,000 | 1,695 |
| 2022-08-19 | 1,680 | 1,690 | 1,680 | 1,690 | 600 | 1,690 |
| 2022-08-18 | 1,671 | 1,683 | 1,671 | 1,681 | 6,600 | 1,681 |
| 2022-08-17 | 1,722 | 1,722 | 1,690 | 1,690 | 500 | 1,690 |
| 2022-08-16 | 1,717 | 1,717 | 1,692 | 1,708 | 700 | 1,708 |
| 2022-08-15 | 1,722 | 1,722 | 1,717 | 1,717 | 400 | 1,717 |
| 2022-08-12 | 1,664 | 1,682 | 1,664 | 1,682 | 1,300 | 1,682 |
| 2022-08-10 | 1,685 | 1,685 | 1,667 | 1,667 | 900 | 1,667 |
| 2022-08-09 | 1,679 | 1,679 | 1,678 | 1,678 | 1,100 | 1,678 |
| 2022-08-08 | 1,719 | 1,720 | 1,674 | 1,692 | 4,200 | 1,692 |
| 2022-08-05 | 1,755 | 1,780 | 1,755 | 1,756 | 1,300 | 1,756 |
| 2022-08-04 | 1,761 | 1,763 | 1,755 | 1,755 | 1,500 | 1,755 |
| 2022-08-03 | 1,738 | 1,754 | 1,734 | 1,754 | 300 | 1,754 |
| 2022-08-02 | 1,779 | 1,795 | 1,738 | 1,755 | 2,800 | 1,755 |
| 2022-08-01 | 1,770 | 1,772 | 1,770 | 1,772 | 1,200 | 1,772 |
| 2022-07-29 | 1,741 | 1,777 | 1,741 | 1,752 | 1,600 | 1,752 |
| 2022-07-28 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 1,765 |
| 2022-07-27 | - | - | - | 1,781 | - | 1,781 |
| 2022-07-26 | - | - | - | 1,781 | - | 1,781 |
| 2022-07-25 | 1,791 | 1,791 | 1,719 | 1,781 | 1,800 | 1,781 |
| 2022-07-22 | 1,734 | 1,768 | 1,733 | 1,759 | 1,900 | 1,759 |
| 2022-07-21 | 1,740 | 1,740 | 1,703 | 1,734 | 2,100 | 1,734 |
| 2022-07-20 | 1,701 | 1,736 | 1,701 | 1,736 | 1,100 | 1,736 |
| 2022-07-19 | 1,694 | 1,700 | 1,694 | 1,700 | 1,200 | 1,700 |
| 2022-07-15 | 1,674 | 1,704 | 1,674 | 1,694 | 300 | 1,694 |
| 2022-07-14 | - | - | - | 1,671 | - | 1,671 |
| 2022-07-13 | 1,671 | 1,671 | 1,671 | 1,671 | 200 | 1,671 |
| 2022-07-12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2022-07-11 | 1,720 | 1,720 | 1,680 | 1,680 | 1,300 | 1,680 |
| 2022-07-08 | 1,725 | 1,725 | 1,691 | 1,691 | 1,000 | 1,691 |
| 2022-07-07 | 1,730 | 1,730 | 1,726 | 1,726 | 200 | 1,726 |
| 2022-07-06 | 1,702 | 1,702 | 1,694 | 1,694 | 2,500 | 1,694 |
| 2022-07-05 | 1,737 | 1,737 | 1,700 | 1,700 | 600 | 1,700 |
| 2022-07-04 | 1,689 | 1,738 | 1,689 | 1,738 | 1,200 | 1,738 |
| 2022-07-01 | 1,688 | 1,688 | 1,661 | 1,661 | 700 | 1,661 |
| 2022-06-30 | 1,706 | 1,706 | 1,667 | 1,667 | 200 | 1,667 |
| 2022-06-29 | 1,660 | 1,705 | 1,660 | 1,705 | 600 | 1,705 |
| 2022-06-28 | 1,696 | 1,696 | 1,678 | 1,679 | 700 | 1,679 |
| 2022-06-27 | 1,650 | 1,701 | 1,650 | 1,701 | 500 | 1,701 |
| 2022-06-24 | 1,680 | 1,680 | 1,638 | 1,638 | 1,200 | 1,638 |
| 2022-06-23 | 1,614 | 1,631 | 1,600 | 1,625 | 800 | 1,625 |
| 2022-06-22 | 1,643 | 1,643 | 1,634 | 1,634 | 400 | 1,634 |
| 2022-06-21 | 1,562 | 1,636 | 1,562 | 1,631 | 900 | 1,631 |
| 2022-06-20 | 1,647 | 1,647 | 1,501 | 1,565 | 7,800 | 1,565 |
| 2022-06-17 | 1,675 | 1,675 | 1,620 | 1,620 | 1,100 | 1,620 |
| 2022-06-16 | 1,655 | 1,655 | 1,635 | 1,635 | 200 | 1,635 |
| 2022-06-15 | - | - | - | 1,650 | - | 1,650 |
| 2022-06-14 | 1,618 | 1,650 | 1,617 | 1,650 | 1,200 | 1,650 |
| 2022-06-13 | 1,638 | 1,642 | 1,636 | 1,636 | 500 | 1,636 |
| 2022-06-10 | 1,651 | 1,656 | 1,631 | 1,631 | 1,000 | 1,631 |
| 2022-06-09 | 1,709 | 1,709 | 1,665 | 1,665 | 300 | 1,665 |
| 2022-06-08 | 1,638 | 1,680 | 1,638 | 1,680 | 600 | 1,680 |
| 2022-06-07 | 1,672 | 1,681 | 1,600 | 1,631 | 6,500 | 1,631 |
| 2022-06-06 | 1,671 | 1,683 | 1,671 | 1,672 | 700 | 1,672 |
| 2022-06-03 | 1,658 | 1,680 | 1,645 | 1,655 | 2,400 | 1,655 |
| 2022-06-02 | 1,664 | 1,671 | 1,660 | 1,671 | 3,000 | 1,671 |
| 2022-06-01 | 1,680 | 1,680 | 1,660 | 1,660 | 1,600 | 1,660 |
| 2022-05-31 | 1,693 | 1,694 | 1,693 | 1,693 | 300 | 1,693 |
| 2022-05-30 | 1,718 | 1,720 | 1,690 | 1,690 | 400 | 1,690 |
| 2022-05-27 | 1,678 | 1,678 | 1,678 | 1,678 | 200 | 1,678 |
| 2022-05-26 | 1,678 | 1,678 | 1,678 | 1,678 | 200 | 1,678 |
| 2022-05-25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-05-24 | 1,680 | 1,690 | 1,680 | 1,690 | 200 | 1,690 |
| 2022-05-23 | 1,699 | 1,699 | 1,643 | 1,670 | 3,100 | 1,670 |
| 2022-05-20 | 1,701 | 1,701 | 1,650 | 1,661 | 2,400 | 1,661 |
| 2022-05-19 | 1,740 | 1,740 | 1,701 | 1,701 | 200 | 1,701 |
| 2022-05-18 | 1,671 | 1,729 | 1,671 | 1,710 | 2,300 | 1,710 |
| 2022-05-17 | 1,713 | 1,748 | 1,658 | 1,748 | 4,800 | 1,748 |
| 2022-05-16 | 1,755 | 1,778 | 1,700 | 1,714 | 6,100 | 1,714 |
| 2022-05-13 | 1,733 | 1,749 | 1,698 | 1,725 | 2,600 | 1,725 |
| 2022-05-12 | 1,789 | 1,789 | 1,733 | 1,733 | 1,200 | 1,733 |
| 2022-05-11 | 1,726 | 1,757 | 1,716 | 1,757 | 2,400 | 1,757 |
| 2022-05-10 | 1,807 | 1,807 | 1,730 | 1,741 | 6,000 | 1,741 |
| 2022-05-09 | 1,810 | 1,842 | 1,782 | 1,791 | 22,300 | 1,791 |
| 2022-05-06 | 1,740 | 1,801 | 1,735 | 1,801 | 3,200 | 1,801 |
| 2022-05-02 | 1,738 | 1,787 | 1,737 | 1,742 | 3,700 | 1,742 |
| 2022-04-28 | 1,722 | 1,815 | 1,705 | 1,800 | 6,900 | 1,800 |
| 2022-04-27 | 1,650 | 1,880 | 1,649 | 1,880 | 22,900 | 1,880 |
| 2022-04-26 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 1,635 |
| 2022-04-25 | 1,608 | 1,635 | 1,608 | 1,635 | 500 | 1,635 |
| 2022-04-22 | 1,619 | 1,643 | 1,618 | 1,637 | 600 | 1,637 |
| 2022-04-21 | 1,655 | 1,684 | 1,650 | 1,656 | 1,100 | 1,656 |
| 2022-04-20 | - | - | - | 1,676 | - | 1,676 |
| 2022-04-19 | - | - | - | 1,676 | - | 1,676 |
| 2022-04-18 | - | - | - | 1,676 | - | 1,676 |
| 2022-04-15 | 1,713 | 1,714 | 1,676 | 1,676 | 2,500 | 1,676 |
| 2022-04-14 | 1,696 | 1,715 | 1,656 | 1,714 | 700 | 1,714 |
| 2022-04-13 | 1,700 | 1,716 | 1,659 | 1,697 | 700 | 1,697 |
| 2022-04-12 | - | - | - | 1,666 | - | 1,666 |
| 2022-04-11 | 1,648 | 1,674 | 1,648 | 1,666 | 300 | 1,666 |
| 2022-04-08 | 1,630 | 1,652 | 1,621 | 1,652 | 800 | 1,652 |
| 2022-04-07 | 1,606 | 1,629 | 1,604 | 1,629 | 900 | 1,629 |
| 2022-04-06 | 1,619 | 1,655 | 1,601 | 1,655 | 1,200 | 1,655 |
| 2022-04-05 | - | - | - | 1,659 | - | 1,659 |
| 2022-04-04 | 1,659 | 1,659 | 1,659 | 1,659 | 400 | 1,659 |
| 2022-04-01 | 1,622 | 1,622 | 1,622 | 1,622 | 100 | 1,622 |
| 2022-03-31 | 1,622 | 1,662 | 1,622 | 1,662 | 200 | 1,662 |
| 2022-03-30 | 1,550 | 1,590 | 1,550 | 1,590 | 700 | 1,590 |
| 2022-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2022-03-28 | 1,596 | 1,600 | 1,580 | 1,600 | 700 | 1,600 |
| 2022-03-25 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 1,601 |
| 2022-03-24 | 1,600 | 1,610 | 1,600 | 1,610 | 400 | 1,610 |
| 2022-03-23 | 1,580 | 1,606 | 1,580 | 1,590 | 1,700 | 1,590 |
| 2022-03-22 | 1,600 | 1,600 | 1,576 | 1,576 | 500 | 1,576 |
| 2022-03-18 | 1,572 | 1,573 | 1,572 | 1,573 | 400 | 1,573 |
| 2022-03-17 | 1,570 | 1,572 | 1,570 | 1,572 | 500 | 1,572 |
| 2022-03-16 | 1,550 | 1,560 | 1,550 | 1,560 | 600 | 1,560 |
| 2022-03-15 | 1,550 | 1,550 | 1,530 | 1,550 | 500 | 1,550 |
| 2022-03-14 | 1,550 | 1,568 | 1,550 | 1,560 | 1,000 | 1,560 |
| 2022-03-11 | 1,566 | 1,566 | 1,566 | 1,566 | 400 | 1,566 |
| 2022-03-10 | 1,551 | 1,551 | 1,551 | 1,551 | 500 | 1,551 |
| 2022-03-09 | 1,550 | 1,550 | 1,549 | 1,550 | 1,300 | 1,550 |
| 2022-03-08 | 1,565 | 1,565 | 1,539 | 1,539 | 1,900 | 1,539 |
| 2022-03-07 | 1,584 | 1,584 | 1,584 | 1,584 | 100 | 1,584 |
| 2022-03-04 | - | - | - | 1,624 | - | 1,624 |
| 2022-03-03 | 1,624 | 1,624 | 1,624 | 1,624 | 100 | 1,624 |
| 2022-03-02 | - | - | - | 1,624 | - | 1,624 |
| 2022-03-01 | 1,613 | 1,625 | 1,613 | 1,624 | 1,000 | 1,624 |
| 2022-02-28 | 1,550 | 1,605 | 1,550 | 1,605 | 400 | 1,605 |
| 2022-02-25 | 1,543 | 1,586 | 1,542 | 1,586 | 400 | 1,586 |
| 2022-02-24 | 1,560 | 1,569 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2022-02-22 | 1,582 | 1,582 | 1,561 | 1,561 | 600 | 1,561 |
| 2022-02-21 | 1,582 | 1,582 | 1,582 | 1,582 | 500 | 1,582 |
| 2022-02-18 | 1,595 | 1,595 | 1,592 | 1,594 | 500 | 1,594 |
| 2022-02-17 | - | - | - | 1,606 | - | 1,606 |
| 2022-02-16 | 1,610 | 1,610 | 1,606 | 1,606 | 300 | 1,606 |
| 2022-02-15 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 1,610 |
| 2022-02-14 | 1,635 | 1,635 | 1,595 | 1,598 | 500 | 1,598 |
| 2022-02-10 | 1,640 | 1,640 | 1,620 | 1,635 | 2,200 | 1,635 |
| 2022-02-09 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2022-02-08 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2022-02-07 | 1,635 | 1,647 | 1,634 | 1,647 | 600 | 1,647 |
| 2022-02-04 | 1,633 | 1,640 | 1,630 | 1,630 | 600 | 1,630 |
| 2022-02-03 | 1,632 | 1,650 | 1,630 | 1,630 | 600 | 1,630 |
| 2022-02-02 | 1,631 | 1,658 | 1,631 | 1,658 | 1,400 | 1,658 |
| 2022-02-01 | 1,610 | 1,654 | 1,610 | 1,631 | 400 | 1,631 |
| 2022-01-31 | 1,563 | 1,648 | 1,563 | 1,648 | 600 | 1,648 |
| 2022-01-28 | 1,576 | 1,576 | 1,563 | 1,563 | 500 | 1,563 |
| 2022-01-27 | 1,591 | 1,596 | 1,514 | 1,565 | 1,700 | 1,565 |
| 2022-01-26 | 1,561 | 1,561 | 1,532 | 1,551 | 1,900 | 1,551 |
| 2022-01-25 | - | - | - | 1,574 | - | 1,574 |
| 2022-01-24 | 1,510 | 1,619 | 1,510 | 1,574 | 900 | 1,574 |
| 2022-01-21 | 1,530 | 1,534 | 1,530 | 1,534 | 1,500 | 1,534 |
| 2022-01-20 | 1,519 | 1,532 | 1,519 | 1,531 | 400 | 1,531 |
| 2022-01-19 | 1,602 | 1,606 | 1,453 | 1,555 | 5,300 | 1,555 |
| 2022-01-18 | 1,609 | 1,631 | 1,609 | 1,631 | 1,500 | 1,631 |
| 2022-01-17 | 1,605 | 1,649 | 1,605 | 1,649 | 300 | 1,649 |
| 2022-01-14 | 1,609 | 1,650 | 1,605 | 1,641 | 2,100 | 1,641 |
| 2022-01-13 | - | - | - | 1,689 | - | 1,689 |
| 2022-01-12 | 1,603 | 1,697 | 1,603 | 1,689 | 1,700 | 1,689 |
| 2022-01-11 | 1,650 | 1,650 | 1,639 | 1,639 | 200 | 1,639 |
| 2022-01-07 | 1,681 | 1,681 | 1,650 | 1,650 | 500 | 1,650 |
| 2022-01-06 | 1,680 | 1,681 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2022-01-05 | 1,700 | 1,700 | 1,641 | 1,669 | 1,500 | 1,669 |
| 2022-01-04 | 1,688 | 1,700 | 1,688 | 1,689 | 1,000 | 1,689 |
分割・併合履歴 ： [2006-12-29]1株→3株
