2736 フェスタリアホールディングス(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 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 485 |
| 2022-12-29 | - | - | - | 1,441 | - | 480.33 |
| 2022-12-28 | 1,440 | 1,441 | 1,440 | 1,441 | 200 | 480.33 |
| 2022-12-27 | 1,454 | 1,454 | 1,436 | 1,436 | 400 | 478.67 |
| 2022-12-26 | 1,490 | 1,490 | 1,430 | 1,454 | 1,000 | 484.67 |
| 2022-12-23 | 1,455 | 1,509 | 1,455 | 1,509 | 1,000 | 503 |
| 2022-12-22 | 1,484 | 1,484 | 1,479 | 1,484 | 800 | 494.67 |
| 2022-12-21 | 1,442 | 1,445 | 1,435 | 1,435 | 1,100 | 478.33 |
| 2022-12-20 | 1,490 | 1,490 | 1,440 | 1,440 | 2,600 | 480 |
| 2022-12-19 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 497 |
| 2022-12-16 | - | - | - | 1,510 | - | 503.33 |
| 2022-12-15 | 1,514 | 1,530 | 1,510 | 1,510 | 2,300 | 503.33 |
| 2022-12-14 | 1,485 | 1,550 | 1,485 | 1,506 | 1,700 | 502 |
| 2022-12-13 | 1,483 | 1,483 | 1,483 | 1,483 | 200 | 494.33 |
| 2022-12-12 | 1,494 | 1,497 | 1,483 | 1,483 | 2,400 | 494.33 |
| 2022-12-09 | 1,506 | 1,506 | 1,494 | 1,494 | 400 | 498 |
| 2022-12-08 | 1,506 | 1,507 | 1,489 | 1,507 | 700 | 502.33 |
| 2022-12-07 | 1,550 | 1,555 | 1,510 | 1,512 | 2,800 | 504 |
| 2022-12-06 | 1,484 | 1,548 | 1,484 | 1,547 | 1,300 | 515.67 |
| 2022-12-05 | 1,480 | 1,520 | 1,480 | 1,520 | 3,000 | 506.67 |
| 2022-12-02 | 1,451 | 1,480 | 1,451 | 1,480 | 3,000 | 493.33 |
| 2022-12-01 | 1,444 | 1,454 | 1,444 | 1,453 | 500 | 484.33 |
| 2022-11-30 | 1,445 | 1,445 | 1,445 | 1,445 | 200 | 481.67 |
| 2022-11-29 | 1,439 | 1,445 | 1,439 | 1,445 | 400 | 481.67 |
| 2022-11-28 | 1,442 | 1,442 | 1,439 | 1,439 | 400 | 479.67 |
| 2022-11-25 | 1,439 | 1,439 | 1,439 | 1,439 | 500 | 479.67 |
| 2022-11-24 | 1,440 | 1,443 | 1,440 | 1,443 | 700 | 481 |
| 2022-11-22 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 480.67 |
| 2022-11-21 | 1,446 | 1,450 | 1,442 | 1,442 | 400 | 480.67 |
| 2022-11-18 | 1,434 | 1,446 | 1,434 | 1,446 | 200 | 482 |
| 2022-11-17 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 480 |
| 2022-11-16 | 1,446 | 1,446 | 1,446 | 1,446 | 300 | 482 |
| 2022-11-15 | 1,443 | 1,445 | 1,432 | 1,432 | 1,700 | 477.33 |
| 2022-11-14 | 1,444 | 1,450 | 1,441 | 1,450 | 700 | 483.33 |
| 2022-11-11 | 1,444 | 1,449 | 1,444 | 1,444 | 400 | 481.33 |
| 2022-11-10 | 1,467 | 1,476 | 1,446 | 1,446 | 900 | 482 |
| 2022-11-09 | 1,439 | 1,439 | 1,438 | 1,438 | 500 | 479.33 |
| 2022-11-08 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 479 |
| 2022-11-07 | 1,433 | 1,450 | 1,430 | 1,437 | 600 | 479 |
| 2022-11-04 | 1,451 | 1,451 | 1,450 | 1,450 | 400 | 483.33 |
| 2022-11-02 | 1,430 | 1,499 | 1,430 | 1,469 | 1,700 | 489.67 |
| 2022-11-01 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 483.67 |
| 2022-10-31 | 1,435 | 1,435 | 1,435 | 1,435 | 300 | 478.33 |
| 2022-10-28 | 1,432 | 1,445 | 1,432 | 1,445 | 300 | 481.67 |
| 2022-10-27 | 1,433 | 1,433 | 1,431 | 1,431 | 300 | 477 |
| 2022-10-26 | 1,450 | 1,450 | 1,429 | 1,435 | 500 | 478.33 |
| 2022-10-25 | 1,428 | 1,455 | 1,428 | 1,455 | 200 | 485 |
| 2022-10-24 | 1,445 | 1,463 | 1,420 | 1,430 | 2,500 | 476.67 |
| 2022-10-21 | 1,431 | 1,448 | 1,431 | 1,445 | 400 | 481.67 |
| 2022-10-20 | 1,455 | 1,455 | 1,427 | 1,431 | 1,200 | 477 |
| 2022-10-19 | 1,460 | 1,460 | 1,440 | 1,454 | 1,300 | 484.67 |
| 2022-10-18 | 1,465 | 1,465 | 1,444 | 1,460 | 1,000 | 486.67 |
| 2022-10-17 | 1,467 | 1,467 | 1,416 | 1,443 | 4,300 | 481 |
| 2022-10-14 | 1,470 | 1,530 | 1,470 | 1,500 | 3,900 | 500 |
| 2022-10-13 | 1,486 | 1,486 | 1,460 | 1,460 | 1,700 | 486.67 |
| 2022-10-12 | 1,480 | 1,488 | 1,480 | 1,488 | 1,300 | 496 |
| 2022-10-11 | 1,440 | 1,480 | 1,440 | 1,480 | 1,800 | 493.33 |
| 2022-10-07 | 1,470 | 1,489 | 1,459 | 1,488 | 700 | 496 |
| 2022-10-06 | - | - | - | 1,440 | - | 480 |
| 2022-10-05 | 1,434 | 1,441 | 1,434 | 1,440 | 400 | 480 |
| 2022-10-04 | 1,421 | 1,431 | 1,421 | 1,431 | 300 | 477 |
| 2022-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 473.33 |
| 2022-09-30 | 1,425 | 1,425 | 1,421 | 1,421 | 300 | 473.67 |
| 2022-09-29 | 1,417 | 1,426 | 1,417 | 1,426 | 300 | 475.33 |
| 2022-09-28 | 1,430 | 1,430 | 1,416 | 1,416 | 1,200 | 472 |
| 2022-09-27 | 1,430 | 1,447 | 1,430 | 1,447 | 400 | 482.33 |
| 2022-09-26 | 1,435 | 1,447 | 1,435 | 1,447 | 400 | 482.33 |
| 2022-09-22 | 1,453 | 1,453 | 1,434 | 1,437 | 400 | 479 |
| 2022-09-21 | 1,437 | 1,460 | 1,435 | 1,453 | 800 | 484.33 |
| 2022-09-20 | 1,455 | 1,459 | 1,455 | 1,457 | 600 | 485.67 |
| 2022-09-16 | 1,462 | 1,462 | 1,455 | 1,455 | 800 | 485 |
| 2022-09-15 | 1,543 | 1,543 | 1,455 | 1,492 | 4,700 | 497.33 |
| 2022-09-14 | 1,432 | 1,524 | 1,432 | 1,524 | 4,300 | 508 |
| 2022-09-13 | 1,430 | 1,465 | 1,422 | 1,432 | 1,700 | 477.33 |
| 2022-09-12 | 1,400 | 1,430 | 1,400 | 1,419 | 1,200 | 473 |
| 2022-09-09 | 1,395 | 1,400 | 1,395 | 1,400 | 400 | 466.67 |
| 2022-09-08 | 1,408 | 1,408 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2022-09-07 | 1,400 | 1,409 | 1,400 | 1,409 | 600 | 469.67 |
| 2022-09-06 | 1,415 | 1,415 | 1,409 | 1,410 | 1,900 | 470 |
| 2022-09-05 | 1,480 | 1,480 | 1,427 | 1,427 | 1,500 | 475.67 |
| 2022-09-02 | 1,489 | 1,490 | 1,480 | 1,484 | 800 | 494.67 |
| 2022-09-01 | 1,518 | 1,529 | 1,422 | 1,529 | 3,300 | 509.67 |
| 2022-08-31 | 1,508 | 1,526 | 1,500 | 1,526 | 2,200 | 508.67 |
| 2022-08-30 | 1,494 | 1,528 | 1,494 | 1,524 | 9,800 | 508 |
| 2022-08-29 | 1,590 | 1,620 | 1,590 | 1,620 | 8,800 | 540 |
| 2022-08-26 | 1,608 | 1,620 | 1,607 | 1,620 | 4,200 | 540 |
| 2022-08-25 | 1,607 | 1,610 | 1,607 | 1,609 | 1,400 | 536.33 |
| 2022-08-24 | 1,602 | 1,618 | 1,602 | 1,609 | 1,900 | 536.33 |
| 2022-08-23 | 1,599 | 1,609 | 1,599 | 1,609 | 1,500 | 536.33 |
| 2022-08-22 | 1,600 | 1,600 | 1,590 | 1,596 | 1,300 | 532 |
| 2022-08-19 | 1,585 | 1,605 | 1,585 | 1,595 | 2,000 | 531.67 |
| 2022-08-18 | 1,592 | 1,595 | 1,583 | 1,585 | 2,000 | 528.33 |
| 2022-08-17 | 1,601 | 1,609 | 1,590 | 1,609 | 1,300 | 536.33 |
| 2022-08-16 | 1,586 | 1,600 | 1,586 | 1,598 | 2,100 | 532.67 |
| 2022-08-15 | 1,590 | 1,596 | 1,578 | 1,596 | 1,900 | 532 |
| 2022-08-12 | 1,579 | 1,589 | 1,579 | 1,582 | 1,900 | 527.33 |
| 2022-08-10 | 1,565 | 1,579 | 1,563 | 1,565 | 800 | 521.67 |
| 2022-08-09 | 1,574 | 1,574 | 1,565 | 1,573 | 1,100 | 524.33 |
| 2022-08-08 | 1,545 | 1,560 | 1,545 | 1,548 | 1,200 | 516 |
| 2022-08-05 | 1,546 | 1,547 | 1,545 | 1,545 | 600 | 515 |
| 2022-08-04 | 1,540 | 1,546 | 1,540 | 1,546 | 400 | 515.33 |
| 2022-08-03 | 1,546 | 1,546 | 1,540 | 1,546 | 700 | 515.33 |
| 2022-08-02 | 1,546 | 1,549 | 1,540 | 1,543 | 1,000 | 514.33 |
| 2022-08-01 | 1,530 | 1,546 | 1,530 | 1,546 | 2,300 | 515.33 |
| 2022-07-29 | 1,543 | 1,545 | 1,537 | 1,537 | 1,100 | 512.33 |
| 2022-07-28 | 1,549 | 1,549 | 1,536 | 1,544 | 1,700 | 514.67 |
| 2022-07-27 | 1,541 | 1,555 | 1,540 | 1,540 | 600 | 513.33 |
| 2022-07-26 | 1,558 | 1,558 | 1,558 | 1,558 | 500 | 519.33 |
| 2022-07-25 | 1,540 | 1,554 | 1,539 | 1,547 | 1,000 | 515.67 |
| 2022-07-22 | 1,540 | 1,540 | 1,539 | 1,540 | 400 | 513.33 |
| 2022-07-21 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 511.67 |
| 2022-07-20 | 1,530 | 1,543 | 1,530 | 1,540 | 1,000 | 513.33 |
| 2022-07-19 | 1,555 | 1,555 | 1,528 | 1,544 | 2,100 | 514.67 |
| 2022-07-15 | 1,567 | 1,567 | 1,548 | 1,548 | 2,700 | 516 |
| 2022-07-14 | 1,540 | 1,575 | 1,540 | 1,565 | 2,300 | 521.67 |
| 2022-07-13 | 1,536 | 1,536 | 1,535 | 1,535 | 400 | 511.67 |
| 2022-07-12 | 1,533 | 1,559 | 1,533 | 1,559 | 500 | 519.67 |
| 2022-07-11 | 1,565 | 1,565 | 1,533 | 1,535 | 600 | 511.67 |
| 2022-07-08 | 1,566 | 1,568 | 1,550 | 1,550 | 1,300 | 516.67 |
| 2022-07-07 | 1,558 | 1,560 | 1,558 | 1,560 | 200 | 520 |
| 2022-07-06 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 516 |
| 2022-07-05 | 1,546 | 1,550 | 1,546 | 1,550 | 500 | 516.67 |
| 2022-07-04 | 1,530 | 1,543 | 1,530 | 1,543 | 900 | 514.33 |
| 2022-07-01 | 1,522 | 1,522 | 1,515 | 1,515 | 300 | 505 |
| 2022-06-30 | 1,550 | 1,557 | 1,500 | 1,510 | 3,400 | 503.33 |
| 2022-06-29 | 1,571 | 1,571 | 1,516 | 1,566 | 1,300 | 522 |
| 2022-06-28 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 524 |
| 2022-06-27 | 1,543 | 1,573 | 1,543 | 1,572 | 400 | 524 |
| 2022-06-24 | 1,518 | 1,545 | 1,518 | 1,544 | 700 | 514.67 |
| 2022-06-23 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 507.67 |
| 2022-06-22 | 1,505 | 1,515 | 1,505 | 1,515 | 200 | 505 |
| 2022-06-21 | 1,567 | 1,567 | 1,500 | 1,504 | 1,600 | 501.33 |
| 2022-06-20 | - | - | - | 1,540 | - | 513.33 |
| 2022-06-17 | 1,583 | 1,583 | 1,540 | 1,540 | 1,500 | 513.33 |
| 2022-06-16 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 531.67 |
| 2022-06-15 | 1,606 | 1,606 | 1,585 | 1,585 | 1,200 | 528.33 |
| 2022-06-14 | 1,584 | 1,595 | 1,584 | 1,595 | 200 | 531.67 |
| 2022-06-13 | 1,608 | 1,608 | 1,585 | 1,586 | 1,500 | 528.67 |
| 2022-06-10 | 1,578 | 1,604 | 1,571 | 1,604 | 2,900 | 534.67 |
| 2022-06-09 | 1,560 | 1,570 | 1,560 | 1,570 | 1,000 | 523.33 |
| 2022-06-08 | 1,543 | 1,550 | 1,543 | 1,550 | 400 | 516.67 |
| 2022-06-07 | 1,541 | 1,542 | 1,541 | 1,542 | 300 | 514 |
| 2022-06-06 | 1,560 | 1,560 | 1,541 | 1,541 | 400 | 513.67 |
| 2022-06-03 | 1,523 | 1,540 | 1,523 | 1,540 | 300 | 513.33 |
| 2022-06-02 | 1,530 | 1,530 | 1,512 | 1,512 | 600 | 504 |
| 2022-06-01 | 1,541 | 1,541 | 1,534 | 1,534 | 800 | 511.33 |
| 2022-05-31 | 1,515 | 1,628 | 1,515 | 1,556 | 5,000 | 518.67 |
| 2022-05-30 | 1,503 | 1,504 | 1,502 | 1,502 | 1,400 | 500.67 |
| 2022-05-27 | 1,475 | 1,484 | 1,475 | 1,484 | 800 | 494.67 |
| 2022-05-26 | 1,475 | 1,475 | 1,473 | 1,473 | 200 | 491 |
| 2022-05-25 | 1,464 | 1,480 | 1,464 | 1,480 | 400 | 493.33 |
| 2022-05-24 | 1,445 | 1,460 | 1,445 | 1,459 | 600 | 486.33 |
| 2022-05-23 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 481.67 |
| 2022-05-20 | 1,440 | 1,440 | 1,435 | 1,435 | 600 | 478.33 |
| 2022-05-19 | 1,425 | 1,439 | 1,425 | 1,439 | 900 | 479.67 |
| 2022-05-18 | 1,417 | 1,424 | 1,417 | 1,423 | 300 | 474.33 |
| 2022-05-17 | 1,427 | 1,427 | 1,413 | 1,413 | 1,500 | 471 |
| 2022-05-16 | 1,417 | 1,417 | 1,417 | 1,417 | 700 | 472.33 |
| 2022-05-13 | 1,418 | 1,418 | 1,410 | 1,417 | 300 | 472.33 |
| 2022-05-12 | 1,430 | 1,434 | 1,410 | 1,412 | 1,800 | 470.67 |
| 2022-05-11 | 1,430 | 1,430 | 1,421 | 1,421 | 200 | 473.67 |
| 2022-05-10 | 1,411 | 1,421 | 1,411 | 1,415 | 900 | 471.67 |
| 2022-05-09 | 1,416 | 1,417 | 1,415 | 1,415 | 400 | 471.67 |
| 2022-05-06 | 1,401 | 1,410 | 1,401 | 1,410 | 200 | 470 |
| 2022-05-02 | 1,390 | 1,391 | 1,388 | 1,388 | 1,100 | 462.67 |
| 2022-04-28 | 1,388 | 1,414 | 1,387 | 1,387 | 800 | 462.33 |
| 2022-04-27 | 1,420 | 1,421 | 1,391 | 1,391 | 1,200 | 463.67 |
| 2022-04-26 | 1,395 | 1,395 | 1,390 | 1,391 | 700 | 463.67 |
| 2022-04-25 | 1,382 | 1,393 | 1,381 | 1,393 | 500 | 464.33 |
| 2022-04-22 | 1,389 | 1,400 | 1,389 | 1,400 | 500 | 466.67 |
| 2022-04-21 | 1,426 | 1,440 | 1,385 | 1,385 | 4,300 | 461.67 |
| 2022-04-20 | 1,410 | 1,426 | 1,410 | 1,426 | 600 | 475.33 |
| 2022-04-19 | - | - | - | 1,380 | - | 460 |
| 2022-04-18 | 1,377 | 1,407 | 1,377 | 1,380 | 1,400 | 460 |
| 2022-04-15 | 1,422 | 1,422 | 1,392 | 1,400 | 700 | 466.67 |
| 2022-04-14 | 1,417 | 1,431 | 1,385 | 1,415 | 3,700 | 471.67 |
| 2022-04-13 | 1,416 | 1,445 | 1,416 | 1,417 | 1,300 | 472.33 |
| 2022-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 466.67 |
| 2022-04-11 | 1,413 | 1,414 | 1,397 | 1,397 | 900 | 465.67 |
| 2022-04-08 | - | - | - | 1,400 | - | 466.67 |
| 2022-04-07 | - | - | - | 1,400 | - | 466.67 |
| 2022-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 466.67 |
| 2022-04-05 | 1,416 | 1,419 | 1,416 | 1,419 | 300 | 473 |
| 2022-04-04 | 1,407 | 1,411 | 1,407 | 1,411 | 400 | 470.33 |
| 2022-04-01 | 1,390 | 1,408 | 1,390 | 1,407 | 500 | 469 |
| 2022-03-31 | 1,400 | 1,400 | 1,376 | 1,400 | 1,900 | 466.67 |
| 2022-03-30 | 1,378 | 1,378 | 1,370 | 1,377 | 600 | 459 |
| 2022-03-29 | 1,341 | 1,377 | 1,341 | 1,362 | 600 | 454 |
| 2022-03-28 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 446.67 |
| 2022-03-25 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 446 |
| 2022-03-24 | 1,353 | 1,356 | 1,337 | 1,337 | 1,100 | 445.67 |
| 2022-03-23 | 1,366 | 1,372 | 1,366 | 1,372 | 700 | 457.33 |
| 2022-03-22 | 1,349 | 1,364 | 1,323 | 1,364 | 500 | 454.67 |
| 2022-03-18 | - | - | - | 1,333 | - | 444.33 |
| 2022-03-17 | 1,340 | 1,340 | 1,333 | 1,333 | 200 | 444.33 |
| 2022-03-16 | - | - | - | 1,344 | - | 448 |
| 2022-03-15 | 1,338 | 1,344 | 1,338 | 1,344 | 800 | 448 |
| 2022-03-14 | 1,319 | 1,324 | 1,319 | 1,324 | 400 | 441.33 |
| 2022-03-11 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 440 |
| 2022-03-10 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 424.67 |
| 2022-03-09 | 1,281 | 1,281 | 1,273 | 1,273 | 400 | 424.33 |
| 2022-03-08 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 431.67 |
| 2022-03-07 | 1,300 | 1,300 | 1,295 | 1,295 | 800 | 431.67 |
| 2022-03-04 | 1,335 | 1,335 | 1,328 | 1,328 | 300 | 442.67 |
| 2022-03-03 | 1,304 | 1,305 | 1,304 | 1,305 | 300 | 435 |
| 2022-03-02 | 1,304 | 1,304 | 1,304 | 1,304 | 300 | 434.67 |
| 2022-03-01 | 1,310 | 1,312 | 1,302 | 1,305 | 700 | 435 |
| 2022-02-28 | 1,312 | 1,312 | 1,300 | 1,310 | 600 | 436.67 |
| 2022-02-25 | 1,303 | 1,315 | 1,302 | 1,315 | 500 | 438.33 |
| 2022-02-24 | 1,335 | 1,335 | 1,315 | 1,315 | 600 | 438.33 |
| 2022-02-22 | 1,335 | 1,335 | 1,331 | 1,331 | 300 | 443.67 |
| 2022-02-21 | 1,356 | 1,356 | 1,346 | 1,346 | 200 | 448.67 |
| 2022-02-18 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 453 |
| 2022-02-17 | 1,356 | 1,365 | 1,356 | 1,365 | 300 | 455 |
| 2022-02-16 | 1,353 | 1,356 | 1,352 | 1,352 | 300 | 450.67 |
| 2022-02-15 | 1,327 | 1,333 | 1,327 | 1,330 | 1,400 | 443.33 |
| 2022-02-14 | 1,354 | 1,357 | 1,330 | 1,357 | 700 | 452.33 |
| 2022-02-10 | 1,324 | 1,324 | 1,324 | 1,324 | 200 | 441.33 |
| 2022-02-09 | 1,350 | 1,350 | 1,321 | 1,321 | 300 | 440.33 |
| 2022-02-08 | 1,344 | 1,348 | 1,344 | 1,348 | 200 | 449.33 |
| 2022-02-07 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 440.33 |
| 2022-02-04 | - | - | - | 1,320 | - | 440 |
| 2022-02-03 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 440 |
| 2022-02-02 | 1,324 | 1,347 | 1,320 | 1,320 | 900 | 440 |
| 2022-02-01 | 1,320 | 1,330 | 1,320 | 1,321 | 300 | 440.33 |
| 2022-01-31 | 1,348 | 1,348 | 1,318 | 1,320 | 300 | 440 |
| 2022-01-28 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 449.33 |
| 2022-01-27 | 1,305 | 1,341 | 1,305 | 1,341 | 400 | 447 |
| 2022-01-26 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 443.33 |
| 2022-01-25 | 1,311 | 1,311 | 1,310 | 1,310 | 300 | 436.67 |
| 2022-01-24 | 1,324 | 1,338 | 1,308 | 1,333 | 700 | 444.33 |
| 2022-01-21 | 1,304 | 1,326 | 1,300 | 1,326 | 1,200 | 442 |
| 2022-01-20 | 1,350 | 1,350 | 1,326 | 1,326 | 1,000 | 442 |
| 2022-01-19 | 1,378 | 1,378 | 1,329 | 1,355 | 1,200 | 451.67 |
| 2022-01-18 | 1,380 | 1,380 | 1,353 | 1,378 | 500 | 459.33 |
| 2022-01-17 | 1,391 | 1,392 | 1,370 | 1,380 | 800 | 460 |
| 2022-01-14 | 1,439 | 1,439 | 1,281 | 1,379 | 13,600 | 459.67 |
| 2022-01-13 | 1,505 | 1,505 | 1,499 | 1,505 | 300 | 501.67 |
| 2022-01-12 | 1,497 | 1,511 | 1,488 | 1,511 | 1,100 | 503.67 |
| 2022-01-11 | 1,477 | 1,507 | 1,464 | 1,478 | 2,000 | 492.67 |
| 2022-01-07 | 1,513 | 1,513 | 1,476 | 1,476 | 700 | 492 |
| 2022-01-06 | 1,490 | 1,516 | 1,490 | 1,502 | 700 | 500.67 |
| 2022-01-05 | 1,497 | 1,510 | 1,491 | 1,491 | 400 | 497 |
| 2022-01-04 | 1,502 | 1,502 | 1,497 | 1,497 | 200 | 499 |
分割・併合履歴 ： [2025-02-27]1株→3株 [2018-02-26]1株→0.1株 [2004-08-26]1株→2株