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 | 1,455 |
| 2022-12-29 | - | - | - | 1,441 | - | 1,441 |
| 2022-12-28 | 1,440 | 1,441 | 1,440 | 1,441 | 200 | 1,441 |
| 2022-12-27 | 1,454 | 1,454 | 1,436 | 1,436 | 400 | 1,436 |
| 2022-12-26 | 1,490 | 1,490 | 1,430 | 1,454 | 1,000 | 1,454 |
| 2022-12-23 | 1,455 | 1,509 | 1,455 | 1,509 | 1,000 | 1,509 |
| 2022-12-22 | 1,484 | 1,484 | 1,479 | 1,484 | 800 | 1,484 |
| 2022-12-21 | 1,442 | 1,445 | 1,435 | 1,435 | 1,100 | 1,435 |
| 2022-12-20 | 1,490 | 1,490 | 1,440 | 1,440 | 2,600 | 1,440 |
| 2022-12-19 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2022-12-16 | - | - | - | 1,510 | - | 1,510 |
| 2022-12-15 | 1,514 | 1,530 | 1,510 | 1,510 | 2,300 | 1,510 |
| 2022-12-14 | 1,485 | 1,550 | 1,485 | 1,506 | 1,700 | 1,506 |
| 2022-12-13 | 1,483 | 1,483 | 1,483 | 1,483 | 200 | 1,483 |
| 2022-12-12 | 1,494 | 1,497 | 1,483 | 1,483 | 2,400 | 1,483 |
| 2022-12-09 | 1,506 | 1,506 | 1,494 | 1,494 | 400 | 1,494 |
| 2022-12-08 | 1,506 | 1,507 | 1,489 | 1,507 | 700 | 1,507 |
| 2022-12-07 | 1,550 | 1,555 | 1,510 | 1,512 | 2,800 | 1,512 |
| 2022-12-06 | 1,484 | 1,548 | 1,484 | 1,547 | 1,300 | 1,547 |
| 2022-12-05 | 1,480 | 1,520 | 1,480 | 1,520 | 3,000 | 1,520 |
| 2022-12-02 | 1,451 | 1,480 | 1,451 | 1,480 | 3,000 | 1,480 |
| 2022-12-01 | 1,444 | 1,454 | 1,444 | 1,453 | 500 | 1,453 |
| 2022-11-30 | 1,445 | 1,445 | 1,445 | 1,445 | 200 | 1,445 |
| 2022-11-29 | 1,439 | 1,445 | 1,439 | 1,445 | 400 | 1,445 |
| 2022-11-28 | 1,442 | 1,442 | 1,439 | 1,439 | 400 | 1,439 |
| 2022-11-25 | 1,439 | 1,439 | 1,439 | 1,439 | 500 | 1,439 |
| 2022-11-24 | 1,440 | 1,443 | 1,440 | 1,443 | 700 | 1,443 |
| 2022-11-22 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 1,442 |
| 2022-11-21 | 1,446 | 1,450 | 1,442 | 1,442 | 400 | 1,442 |
| 2022-11-18 | 1,434 | 1,446 | 1,434 | 1,446 | 200 | 1,446 |
| 2022-11-17 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 1,440 |
| 2022-11-16 | 1,446 | 1,446 | 1,446 | 1,446 | 300 | 1,446 |
| 2022-11-15 | 1,443 | 1,445 | 1,432 | 1,432 | 1,700 | 1,432 |
| 2022-11-14 | 1,444 | 1,450 | 1,441 | 1,450 | 700 | 1,450 |
| 2022-11-11 | 1,444 | 1,449 | 1,444 | 1,444 | 400 | 1,444 |
| 2022-11-10 | 1,467 | 1,476 | 1,446 | 1,446 | 900 | 1,446 |
| 2022-11-09 | 1,439 | 1,439 | 1,438 | 1,438 | 500 | 1,438 |
| 2022-11-08 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,437 |
| 2022-11-07 | 1,433 | 1,450 | 1,430 | 1,437 | 600 | 1,437 |
| 2022-11-04 | 1,451 | 1,451 | 1,450 | 1,450 | 400 | 1,450 |
| 2022-11-02 | 1,430 | 1,499 | 1,430 | 1,469 | 1,700 | 1,469 |
| 2022-11-01 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2022-10-31 | 1,435 | 1,435 | 1,435 | 1,435 | 300 | 1,435 |
| 2022-10-28 | 1,432 | 1,445 | 1,432 | 1,445 | 300 | 1,445 |
| 2022-10-27 | 1,433 | 1,433 | 1,431 | 1,431 | 300 | 1,431 |
| 2022-10-26 | 1,450 | 1,450 | 1,429 | 1,435 | 500 | 1,435 |
| 2022-10-25 | 1,428 | 1,455 | 1,428 | 1,455 | 200 | 1,455 |
| 2022-10-24 | 1,445 | 1,463 | 1,420 | 1,430 | 2,500 | 1,430 |
| 2022-10-21 | 1,431 | 1,448 | 1,431 | 1,445 | 400 | 1,445 |
| 2022-10-20 | 1,455 | 1,455 | 1,427 | 1,431 | 1,200 | 1,431 |
| 2022-10-19 | 1,460 | 1,460 | 1,440 | 1,454 | 1,300 | 1,454 |
| 2022-10-18 | 1,465 | 1,465 | 1,444 | 1,460 | 1,000 | 1,460 |
| 2022-10-17 | 1,467 | 1,467 | 1,416 | 1,443 | 4,300 | 1,443 |
| 2022-10-14 | 1,470 | 1,530 | 1,470 | 1,500 | 3,900 | 1,500 |
| 2022-10-13 | 1,486 | 1,486 | 1,460 | 1,460 | 1,700 | 1,460 |
| 2022-10-12 | 1,480 | 1,488 | 1,480 | 1,488 | 1,300 | 1,488 |
| 2022-10-11 | 1,440 | 1,480 | 1,440 | 1,480 | 1,800 | 1,480 |
| 2022-10-07 | 1,470 | 1,489 | 1,459 | 1,488 | 700 | 1,488 |
| 2022-10-06 | - | - | - | 1,440 | - | 1,440 |
| 2022-10-05 | 1,434 | 1,441 | 1,434 | 1,440 | 400 | 1,440 |
| 2022-10-04 | 1,421 | 1,431 | 1,421 | 1,431 | 300 | 1,431 |
| 2022-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2022-09-30 | 1,425 | 1,425 | 1,421 | 1,421 | 300 | 1,421 |
| 2022-09-29 | 1,417 | 1,426 | 1,417 | 1,426 | 300 | 1,426 |
| 2022-09-28 | 1,430 | 1,430 | 1,416 | 1,416 | 1,200 | 1,416 |
| 2022-09-27 | 1,430 | 1,447 | 1,430 | 1,447 | 400 | 1,447 |
| 2022-09-26 | 1,435 | 1,447 | 1,435 | 1,447 | 400 | 1,447 |
| 2022-09-22 | 1,453 | 1,453 | 1,434 | 1,437 | 400 | 1,437 |
| 2022-09-21 | 1,437 | 1,460 | 1,435 | 1,453 | 800 | 1,453 |
| 2022-09-20 | 1,455 | 1,459 | 1,455 | 1,457 | 600 | 1,457 |
| 2022-09-16 | 1,462 | 1,462 | 1,455 | 1,455 | 800 | 1,455 |
| 2022-09-15 | 1,543 | 1,543 | 1,455 | 1,492 | 4,700 | 1,492 |
| 2022-09-14 | 1,432 | 1,524 | 1,432 | 1,524 | 4,300 | 1,524 |
| 2022-09-13 | 1,430 | 1,465 | 1,422 | 1,432 | 1,700 | 1,432 |
| 2022-09-12 | 1,400 | 1,430 | 1,400 | 1,419 | 1,200 | 1,419 |
| 2022-09-09 | 1,395 | 1,400 | 1,395 | 1,400 | 400 | 1,400 |
| 2022-09-08 | 1,408 | 1,408 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2022-09-07 | 1,400 | 1,409 | 1,400 | 1,409 | 600 | 1,409 |
| 2022-09-06 | 1,415 | 1,415 | 1,409 | 1,410 | 1,900 | 1,410 |
| 2022-09-05 | 1,480 | 1,480 | 1,427 | 1,427 | 1,500 | 1,427 |
| 2022-09-02 | 1,489 | 1,490 | 1,480 | 1,484 | 800 | 1,484 |
| 2022-09-01 | 1,518 | 1,529 | 1,422 | 1,529 | 3,300 | 1,529 |
| 2022-08-31 | 1,508 | 1,526 | 1,500 | 1,526 | 2,200 | 1,526 |
| 2022-08-30 | 1,494 | 1,528 | 1,494 | 1,524 | 9,800 | 1,524 |
| 2022-08-29 | 1,590 | 1,620 | 1,590 | 1,620 | 8,800 | 1,620 |
| 2022-08-26 | 1,608 | 1,620 | 1,607 | 1,620 | 4,200 | 1,620 |
| 2022-08-25 | 1,607 | 1,610 | 1,607 | 1,609 | 1,400 | 1,609 |
| 2022-08-24 | 1,602 | 1,618 | 1,602 | 1,609 | 1,900 | 1,609 |
| 2022-08-23 | 1,599 | 1,609 | 1,599 | 1,609 | 1,500 | 1,609 |
| 2022-08-22 | 1,600 | 1,600 | 1,590 | 1,596 | 1,300 | 1,596 |
| 2022-08-19 | 1,585 | 1,605 | 1,585 | 1,595 | 2,000 | 1,595 |
| 2022-08-18 | 1,592 | 1,595 | 1,583 | 1,585 | 2,000 | 1,585 |
| 2022-08-17 | 1,601 | 1,609 | 1,590 | 1,609 | 1,300 | 1,609 |
| 2022-08-16 | 1,586 | 1,600 | 1,586 | 1,598 | 2,100 | 1,598 |
| 2022-08-15 | 1,590 | 1,596 | 1,578 | 1,596 | 1,900 | 1,596 |
| 2022-08-12 | 1,579 | 1,589 | 1,579 | 1,582 | 1,900 | 1,582 |
| 2022-08-10 | 1,565 | 1,579 | 1,563 | 1,565 | 800 | 1,565 |
| 2022-08-09 | 1,574 | 1,574 | 1,565 | 1,573 | 1,100 | 1,573 |
| 2022-08-08 | 1,545 | 1,560 | 1,545 | 1,548 | 1,200 | 1,548 |
| 2022-08-05 | 1,546 | 1,547 | 1,545 | 1,545 | 600 | 1,545 |
| 2022-08-04 | 1,540 | 1,546 | 1,540 | 1,546 | 400 | 1,546 |
| 2022-08-03 | 1,546 | 1,546 | 1,540 | 1,546 | 700 | 1,546 |
| 2022-08-02 | 1,546 | 1,549 | 1,540 | 1,543 | 1,000 | 1,543 |
| 2022-08-01 | 1,530 | 1,546 | 1,530 | 1,546 | 2,300 | 1,546 |
| 2022-07-29 | 1,543 | 1,545 | 1,537 | 1,537 | 1,100 | 1,537 |
| 2022-07-28 | 1,549 | 1,549 | 1,536 | 1,544 | 1,700 | 1,544 |
| 2022-07-27 | 1,541 | 1,555 | 1,540 | 1,540 | 600 | 1,540 |
| 2022-07-26 | 1,558 | 1,558 | 1,558 | 1,558 | 500 | 1,558 |
| 2022-07-25 | 1,540 | 1,554 | 1,539 | 1,547 | 1,000 | 1,547 |
| 2022-07-22 | 1,540 | 1,540 | 1,539 | 1,540 | 400 | 1,540 |
| 2022-07-21 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2022-07-20 | 1,530 | 1,543 | 1,530 | 1,540 | 1,000 | 1,540 |
| 2022-07-19 | 1,555 | 1,555 | 1,528 | 1,544 | 2,100 | 1,544 |
| 2022-07-15 | 1,567 | 1,567 | 1,548 | 1,548 | 2,700 | 1,548 |
| 2022-07-14 | 1,540 | 1,575 | 1,540 | 1,565 | 2,300 | 1,565 |
| 2022-07-13 | 1,536 | 1,536 | 1,535 | 1,535 | 400 | 1,535 |
| 2022-07-12 | 1,533 | 1,559 | 1,533 | 1,559 | 500 | 1,559 |
| 2022-07-11 | 1,565 | 1,565 | 1,533 | 1,535 | 600 | 1,535 |
| 2022-07-08 | 1,566 | 1,568 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2022-07-07 | 1,558 | 1,560 | 1,558 | 1,560 | 200 | 1,560 |
| 2022-07-06 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
| 2022-07-05 | 1,546 | 1,550 | 1,546 | 1,550 | 500 | 1,550 |
| 2022-07-04 | 1,530 | 1,543 | 1,530 | 1,543 | 900 | 1,543 |
| 2022-07-01 | 1,522 | 1,522 | 1,515 | 1,515 | 300 | 1,515 |
| 2022-06-30 | 1,550 | 1,557 | 1,500 | 1,510 | 3,400 | 1,510 |
| 2022-06-29 | 1,571 | 1,571 | 1,516 | 1,566 | 1,300 | 1,566 |
| 2022-06-28 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 1,572 |
| 2022-06-27 | 1,543 | 1,573 | 1,543 | 1,572 | 400 | 1,572 |
| 2022-06-24 | 1,518 | 1,545 | 1,518 | 1,544 | 700 | 1,544 |
| 2022-06-23 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 1,523 |
| 2022-06-22 | 1,505 | 1,515 | 1,505 | 1,515 | 200 | 1,515 |
| 2022-06-21 | 1,567 | 1,567 | 1,500 | 1,504 | 1,600 | 1,504 |
| 2022-06-20 | - | - | - | 1,540 | - | 1,540 |
| 2022-06-17 | 1,583 | 1,583 | 1,540 | 1,540 | 1,500 | 1,540 |
| 2022-06-16 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2022-06-15 | 1,606 | 1,606 | 1,585 | 1,585 | 1,200 | 1,585 |
| 2022-06-14 | 1,584 | 1,595 | 1,584 | 1,595 | 200 | 1,595 |
| 2022-06-13 | 1,608 | 1,608 | 1,585 | 1,586 | 1,500 | 1,586 |
| 2022-06-10 | 1,578 | 1,604 | 1,571 | 1,604 | 2,900 | 1,604 |
| 2022-06-09 | 1,560 | 1,570 | 1,560 | 1,570 | 1,000 | 1,570 |
| 2022-06-08 | 1,543 | 1,550 | 1,543 | 1,550 | 400 | 1,550 |
| 2022-06-07 | 1,541 | 1,542 | 1,541 | 1,542 | 300 | 1,542 |
| 2022-06-06 | 1,560 | 1,560 | 1,541 | 1,541 | 400 | 1,541 |
| 2022-06-03 | 1,523 | 1,540 | 1,523 | 1,540 | 300 | 1,540 |
| 2022-06-02 | 1,530 | 1,530 | 1,512 | 1,512 | 600 | 1,512 |
| 2022-06-01 | 1,541 | 1,541 | 1,534 | 1,534 | 800 | 1,534 |
| 2022-05-31 | 1,515 | 1,628 | 1,515 | 1,556 | 5,000 | 1,556 |
| 2022-05-30 | 1,503 | 1,504 | 1,502 | 1,502 | 1,400 | 1,502 |
| 2022-05-27 | 1,475 | 1,484 | 1,475 | 1,484 | 800 | 1,484 |
| 2022-05-26 | 1,475 | 1,475 | 1,473 | 1,473 | 200 | 1,473 |
| 2022-05-25 | 1,464 | 1,480 | 1,464 | 1,480 | 400 | 1,480 |
| 2022-05-24 | 1,445 | 1,460 | 1,445 | 1,459 | 600 | 1,459 |
| 2022-05-23 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2022-05-20 | 1,440 | 1,440 | 1,435 | 1,435 | 600 | 1,435 |
| 2022-05-19 | 1,425 | 1,439 | 1,425 | 1,439 | 900 | 1,439 |
| 2022-05-18 | 1,417 | 1,424 | 1,417 | 1,423 | 300 | 1,423 |
| 2022-05-17 | 1,427 | 1,427 | 1,413 | 1,413 | 1,500 | 1,413 |
| 2022-05-16 | 1,417 | 1,417 | 1,417 | 1,417 | 700 | 1,417 |
| 2022-05-13 | 1,418 | 1,418 | 1,410 | 1,417 | 300 | 1,417 |
| 2022-05-12 | 1,430 | 1,434 | 1,410 | 1,412 | 1,800 | 1,412 |
| 2022-05-11 | 1,430 | 1,430 | 1,421 | 1,421 | 200 | 1,421 |
| 2022-05-10 | 1,411 | 1,421 | 1,411 | 1,415 | 900 | 1,415 |
| 2022-05-09 | 1,416 | 1,417 | 1,415 | 1,415 | 400 | 1,415 |
| 2022-05-06 | 1,401 | 1,410 | 1,401 | 1,410 | 200 | 1,410 |
| 2022-05-02 | 1,390 | 1,391 | 1,388 | 1,388 | 1,100 | 1,388 |
| 2022-04-28 | 1,388 | 1,414 | 1,387 | 1,387 | 800 | 1,387 |
| 2022-04-27 | 1,420 | 1,421 | 1,391 | 1,391 | 1,200 | 1,391 |
| 2022-04-26 | 1,395 | 1,395 | 1,390 | 1,391 | 700 | 1,391 |
| 2022-04-25 | 1,382 | 1,393 | 1,381 | 1,393 | 500 | 1,393 |
| 2022-04-22 | 1,389 | 1,400 | 1,389 | 1,400 | 500 | 1,400 |
| 2022-04-21 | 1,426 | 1,440 | 1,385 | 1,385 | 4,300 | 1,385 |
| 2022-04-20 | 1,410 | 1,426 | 1,410 | 1,426 | 600 | 1,426 |
| 2022-04-19 | - | - | - | 1,380 | - | 1,380 |
| 2022-04-18 | 1,377 | 1,407 | 1,377 | 1,380 | 1,400 | 1,380 |
| 2022-04-15 | 1,422 | 1,422 | 1,392 | 1,400 | 700 | 1,400 |
| 2022-04-14 | 1,417 | 1,431 | 1,385 | 1,415 | 3,700 | 1,415 |
| 2022-04-13 | 1,416 | 1,445 | 1,416 | 1,417 | 1,300 | 1,417 |
| 2022-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2022-04-11 | 1,413 | 1,414 | 1,397 | 1,397 | 900 | 1,397 |
| 2022-04-08 | - | - | - | 1,400 | - | 1,400 |
| 2022-04-07 | - | - | - | 1,400 | - | 1,400 |
| 2022-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2022-04-05 | 1,416 | 1,419 | 1,416 | 1,419 | 300 | 1,419 |
| 2022-04-04 | 1,407 | 1,411 | 1,407 | 1,411 | 400 | 1,411 |
| 2022-04-01 | 1,390 | 1,408 | 1,390 | 1,407 | 500 | 1,407 |
| 2022-03-31 | 1,400 | 1,400 | 1,376 | 1,400 | 1,900 | 1,400 |
| 2022-03-30 | 1,378 | 1,378 | 1,370 | 1,377 | 600 | 1,377 |
| 2022-03-29 | 1,341 | 1,377 | 1,341 | 1,362 | 600 | 1,362 |
| 2022-03-28 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2022-03-25 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2022-03-24 | 1,353 | 1,356 | 1,337 | 1,337 | 1,100 | 1,337 |
| 2022-03-23 | 1,366 | 1,372 | 1,366 | 1,372 | 700 | 1,372 |
| 2022-03-22 | 1,349 | 1,364 | 1,323 | 1,364 | 500 | 1,364 |
| 2022-03-18 | - | - | - | 1,333 | - | 1,333 |
| 2022-03-17 | 1,340 | 1,340 | 1,333 | 1,333 | 200 | 1,333 |
| 2022-03-16 | - | - | - | 1,344 | - | 1,344 |
| 2022-03-15 | 1,338 | 1,344 | 1,338 | 1,344 | 800 | 1,344 |
| 2022-03-14 | 1,319 | 1,324 | 1,319 | 1,324 | 400 | 1,324 |
| 2022-03-11 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2022-03-10 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2022-03-09 | 1,281 | 1,281 | 1,273 | 1,273 | 400 | 1,273 |
| 2022-03-08 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2022-03-07 | 1,300 | 1,300 | 1,295 | 1,295 | 800 | 1,295 |
| 2022-03-04 | 1,335 | 1,335 | 1,328 | 1,328 | 300 | 1,328 |
| 2022-03-03 | 1,304 | 1,305 | 1,304 | 1,305 | 300 | 1,305 |
| 2022-03-02 | 1,304 | 1,304 | 1,304 | 1,304 | 300 | 1,304 |
| 2022-03-01 | 1,310 | 1,312 | 1,302 | 1,305 | 700 | 1,305 |
| 2022-02-28 | 1,312 | 1,312 | 1,300 | 1,310 | 600 | 1,310 |
| 2022-02-25 | 1,303 | 1,315 | 1,302 | 1,315 | 500 | 1,315 |
| 2022-02-24 | 1,335 | 1,335 | 1,315 | 1,315 | 600 | 1,315 |
| 2022-02-22 | 1,335 | 1,335 | 1,331 | 1,331 | 300 | 1,331 |
| 2022-02-21 | 1,356 | 1,356 | 1,346 | 1,346 | 200 | 1,346 |
| 2022-02-18 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2022-02-17 | 1,356 | 1,365 | 1,356 | 1,365 | 300 | 1,365 |
| 2022-02-16 | 1,353 | 1,356 | 1,352 | 1,352 | 300 | 1,352 |
| 2022-02-15 | 1,327 | 1,333 | 1,327 | 1,330 | 1,400 | 1,330 |
| 2022-02-14 | 1,354 | 1,357 | 1,330 | 1,357 | 700 | 1,357 |
| 2022-02-10 | 1,324 | 1,324 | 1,324 | 1,324 | 200 | 1,324 |
| 2022-02-09 | 1,350 | 1,350 | 1,321 | 1,321 | 300 | 1,321 |
| 2022-02-08 | 1,344 | 1,348 | 1,344 | 1,348 | 200 | 1,348 |
| 2022-02-07 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 1,321 |
| 2022-02-04 | - | - | - | 1,320 | - | 1,320 |
| 2022-02-03 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2022-02-02 | 1,324 | 1,347 | 1,320 | 1,320 | 900 | 1,320 |
| 2022-02-01 | 1,320 | 1,330 | 1,320 | 1,321 | 300 | 1,321 |
| 2022-01-31 | 1,348 | 1,348 | 1,318 | 1,320 | 300 | 1,320 |
| 2022-01-28 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 1,348 |
| 2022-01-27 | 1,305 | 1,341 | 1,305 | 1,341 | 400 | 1,341 |
| 2022-01-26 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 1,330 |
| 2022-01-25 | 1,311 | 1,311 | 1,310 | 1,310 | 300 | 1,310 |
| 2022-01-24 | 1,324 | 1,338 | 1,308 | 1,333 | 700 | 1,333 |
| 2022-01-21 | 1,304 | 1,326 | 1,300 | 1,326 | 1,200 | 1,326 |
| 2022-01-20 | 1,350 | 1,350 | 1,326 | 1,326 | 1,000 | 1,326 |
| 2022-01-19 | 1,378 | 1,378 | 1,329 | 1,355 | 1,200 | 1,355 |
| 2022-01-18 | 1,380 | 1,380 | 1,353 | 1,378 | 500 | 1,378 |
| 2022-01-17 | 1,391 | 1,392 | 1,370 | 1,380 | 800 | 1,380 |
| 2022-01-14 | 1,439 | 1,439 | 1,281 | 1,379 | 13,600 | 1,379 |
| 2022-01-13 | 1,505 | 1,505 | 1,499 | 1,505 | 300 | 1,505 |
| 2022-01-12 | 1,497 | 1,511 | 1,488 | 1,511 | 1,100 | 1,511 |
| 2022-01-11 | 1,477 | 1,507 | 1,464 | 1,478 | 2,000 | 1,478 |
| 2022-01-07 | 1,513 | 1,513 | 1,476 | 1,476 | 700 | 1,476 |
| 2022-01-06 | 1,490 | 1,516 | 1,490 | 1,502 | 700 | 1,502 |
| 2022-01-05 | 1,497 | 1,510 | 1,491 | 1,491 | 400 | 1,491 |
| 2022-01-04 | 1,502 | 1,502 | 1,497 | 1,497 | 200 | 1,497 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2004-08-26]1株→2株
