2813 和弘食品(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 | 6,170 | 6,170 | 6,170 | 6,170 | 100 | 2,056.67 |
| 2022-12-29 | 5,980 | 6,000 | 5,870 | 5,870 | 1,900 | 1,956.67 |
| 2022-12-28 | 6,040 | 6,040 | 6,000 | 6,030 | 1,000 | 2,010 |
| 2022-12-27 | 5,990 | 6,130 | 5,990 | 6,100 | 1,300 | 2,033.33 |
| 2022-12-26 | 5,920 | 5,970 | 5,880 | 5,900 | 1,200 | 1,966.67 |
| 2022-12-23 | 6,050 | 6,050 | 5,850 | 5,850 | 1,400 | 1,950 |
| 2022-12-22 | 6,120 | 6,140 | 6,020 | 6,050 | 1,200 | 2,016.67 |
| 2022-12-21 | 5,660 | 5,980 | 5,630 | 5,920 | 3,000 | 1,973.33 |
| 2022-12-20 | 6,160 | 6,180 | 5,760 | 5,830 | 4,800 | 1,943.33 |
| 2022-12-19 | 6,330 | 6,330 | 6,210 | 6,210 | 900 | 2,070 |
| 2022-12-16 | 6,350 | 6,440 | 6,220 | 6,330 | 2,800 | 2,110 |
| 2022-12-15 | 6,080 | 6,450 | 6,080 | 6,200 | 2,100 | 2,066.67 |
| 2022-12-14 | - | - | - | 6,100 | - | 2,033.33 |
| 2022-12-13 | 6,340 | 6,340 | 6,000 | 6,100 | 2,800 | 2,033.33 |
| 2022-12-12 | 6,500 | 6,500 | 6,150 | 6,160 | 3,400 | 2,053.33 |
| 2022-12-09 | 5,670 | 6,660 | 5,670 | 6,490 | 20,300 | 2,163.33 |
| 2022-12-08 | 5,740 | 5,740 | 5,450 | 5,660 | 4,100 | 1,886.67 |
| 2022-12-07 | 6,000 | 6,000 | 5,620 | 5,740 | 6,400 | 1,913.33 |
| 2022-12-06 | 6,180 | 6,180 | 6,000 | 6,020 | 2,100 | 2,006.67 |
| 2022-12-05 | 6,290 | 6,290 | 6,230 | 6,230 | 300 | 2,076.67 |
| 2022-12-02 | 6,500 | 6,500 | 6,320 | 6,320 | 1,100 | 2,106.67 |
| 2022-12-01 | 6,520 | 6,530 | 6,500 | 6,500 | 600 | 2,166.67 |
| 2022-11-30 | 6,630 | 6,630 | 6,500 | 6,520 | 1,100 | 2,173.33 |
| 2022-11-29 | 6,820 | 6,820 | 6,620 | 6,630 | 2,600 | 2,210 |
| 2022-11-28 | 6,840 | 6,840 | 6,640 | 6,780 | 1,200 | 2,260 |
| 2022-11-25 | 6,790 | 6,910 | 6,560 | 6,740 | 3,500 | 2,246.67 |
| 2022-11-24 | 6,790 | 6,800 | 6,500 | 6,720 | 2,000 | 2,240 |
| 2022-11-22 | 6,570 | 6,630 | 6,570 | 6,630 | 200 | 2,210 |
| 2022-11-21 | 7,000 | 7,000 | 6,530 | 6,870 | 2,300 | 2,290 |
| 2022-11-18 | 6,800 | 7,370 | 6,750 | 7,150 | 8,400 | 2,383.33 |
| 2022-11-17 | 6,160 | 6,590 | 6,140 | 6,550 | 5,100 | 2,183.33 |
| 2022-11-16 | 6,200 | 6,200 | 5,800 | 6,130 | 5,000 | 2,043.33 |
| 2022-11-15 | 6,080 | 6,120 | 6,000 | 6,100 | 2,700 | 2,033.33 |
| 2022-11-14 | 6,950 | 6,950 | 5,840 | 6,060 | 9,700 | 2,020 |
| 2022-11-11 | 7,600 | 7,620 | 6,380 | 6,770 | 26,400 | 2,256.67 |
| 2022-11-10 | 7,270 | 7,610 | 7,180 | 7,460 | 3,400 | 2,486.67 |
| 2022-11-09 | 7,210 | 7,300 | 7,200 | 7,270 | 700 | 2,423.33 |
| 2022-11-08 | 7,370 | 7,410 | 7,140 | 7,260 | 2,300 | 2,420 |
| 2022-11-07 | 7,400 | 7,500 | 7,320 | 7,330 | 1,500 | 2,443.33 |
| 2022-11-04 | 7,490 | 7,600 | 7,400 | 7,400 | 800 | 2,466.67 |
| 2022-11-02 | 7,450 | 7,590 | 7,350 | 7,500 | 1,500 | 2,500 |
| 2022-11-01 | 7,510 | 7,650 | 7,330 | 7,570 | 2,900 | 2,523.33 |
| 2022-10-31 | 7,490 | 7,660 | 7,470 | 7,660 | 3,500 | 2,553.33 |
| 2022-10-28 | 7,500 | 7,500 | 7,490 | 7,500 | 2,100 | 2,500 |
| 2022-10-27 | 7,350 | 7,500 | 7,350 | 7,420 | 1,400 | 2,473.33 |
| 2022-10-26 | 7,100 | 7,320 | 7,100 | 7,300 | 2,100 | 2,433.33 |
| 2022-10-25 | 7,180 | 7,220 | 7,100 | 7,200 | 1,300 | 2,400 |
| 2022-10-24 | 7,800 | 7,800 | 6,960 | 7,080 | 6,000 | 2,360 |
| 2022-10-21 | 7,590 | 7,630 | 7,480 | 7,600 | 1,600 | 2,533.33 |
| 2022-10-20 | 7,370 | 7,680 | 7,280 | 7,410 | 2,800 | 2,470 |
| 2022-10-19 | 6,930 | 7,440 | 6,930 | 7,220 | 5,300 | 2,406.67 |
| 2022-10-18 | 6,910 | 6,920 | 6,750 | 6,890 | 2,800 | 2,296.67 |
| 2022-10-17 | 6,700 | 6,840 | 6,700 | 6,840 | 1,000 | 2,280 |
| 2022-10-14 | 7,180 | 7,180 | 6,750 | 6,750 | 6,900 | 2,250 |
| 2022-10-13 | 7,000 | 7,000 | 6,940 | 6,940 | 700 | 2,313.33 |
| 2022-10-12 | 7,160 | 7,160 | 7,000 | 7,020 | 700 | 2,340 |
| 2022-10-11 | 7,250 | 7,250 | 6,810 | 7,010 | 2,300 | 2,336.67 |
| 2022-10-07 | 7,070 | 7,290 | 7,020 | 7,020 | 1,800 | 2,340 |
| 2022-10-06 | 6,800 | 7,000 | 6,730 | 7,000 | 2,600 | 2,333.33 |
| 2022-10-05 | 6,670 | 7,380 | 6,670 | 6,700 | 6,800 | 2,233.33 |
| 2022-10-04 | 6,720 | 7,030 | 6,450 | 6,670 | 3,700 | 2,223.33 |
| 2022-10-03 | 6,600 | 6,750 | 6,360 | 6,520 | 4,400 | 2,173.33 |
| 2022-09-30 | 7,120 | 7,270 | 6,710 | 6,840 | 8,000 | 2,280 |
| 2022-09-29 | 7,600 | 7,760 | 7,300 | 7,420 | 10,200 | 2,473.33 |
| 2022-09-28 | 7,480 | 8,440 | 7,130 | 7,230 | 20,000 | 2,410 |
| 2022-09-27 | 7,740 | 8,800 | 7,000 | 7,630 | 53,500 | 2,543.33 |
| 2022-09-26 | 6,650 | 7,660 | 6,640 | 7,660 | 16,400 | 2,553.33 |
| 2022-09-22 | 6,210 | 6,800 | 6,200 | 6,660 | 8,400 | 2,220 |
| 2022-09-21 | 7,920 | 8,290 | 6,300 | 6,500 | 65,300 | 2,166.67 |
| 2022-09-20 | 7,660 | 7,660 | 7,260 | 7,660 | 14,200 | 2,553.33 |
| 2022-09-16 | 5,800 | 6,760 | 5,800 | 6,660 | 12,800 | 2,220 |
| 2022-09-15 | 5,750 | 5,900 | 5,750 | 5,760 | 700 | 1,920 |
| 2022-09-14 | 5,610 | 5,840 | 5,590 | 5,730 | 2,200 | 1,910 |
| 2022-09-13 | 5,930 | 5,930 | 5,770 | 5,770 | 2,500 | 1,923.33 |
| 2022-09-12 | 6,000 | 6,100 | 5,930 | 5,930 | 5,800 | 1,976.67 |
| 2022-09-09 | 5,240 | 6,190 | 5,240 | 5,810 | 11,800 | 1,936.67 |
| 2022-09-08 | 5,170 | 5,200 | 5,110 | 5,190 | 1,300 | 1,730 |
| 2022-09-07 | 5,000 | 5,370 | 4,995 | 5,100 | 5,000 | 1,700 |
| 2022-09-06 | 5,000 | 5,000 | 4,960 | 4,995 | 1,500 | 1,665 |
| 2022-09-05 | 4,780 | 5,000 | 4,750 | 5,000 | 1,800 | 1,666.67 |
| 2022-09-02 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 1,570 |
| 2022-09-01 | 4,780 | 4,780 | 4,710 | 4,780 | 500 | 1,593.33 |
| 2022-08-31 | 4,895 | 4,965 | 4,685 | 4,800 | 2,200 | 1,600 |
| 2022-08-30 | 4,835 | 4,900 | 4,835 | 4,900 | 1,100 | 1,633.33 |
| 2022-08-29 | 4,790 | 4,845 | 4,780 | 4,830 | 1,100 | 1,610 |
| 2022-08-26 | 4,950 | 5,000 | 4,920 | 5,000 | 1,000 | 1,666.67 |
| 2022-08-25 | 4,950 | 5,000 | 4,885 | 5,000 | 1,700 | 1,666.67 |
| 2022-08-24 | 4,735 | 4,970 | 4,735 | 4,860 | 1,500 | 1,620 |
| 2022-08-23 | 4,815 | 4,840 | 4,705 | 4,735 | 1,900 | 1,578.33 |
| 2022-08-22 | 4,545 | 4,750 | 4,545 | 4,745 | 1,700 | 1,581.67 |
| 2022-08-19 | 4,470 | 4,585 | 4,470 | 4,585 | 500 | 1,528.33 |
| 2022-08-18 | 4,500 | 4,550 | 4,470 | 4,510 | 1,100 | 1,503.33 |
| 2022-08-17 | 4,665 | 4,665 | 4,520 | 4,520 | 1,800 | 1,506.67 |
| 2022-08-16 | 4,695 | 4,695 | 4,445 | 4,660 | 1,800 | 1,553.33 |
| 2022-08-15 | 4,695 | 5,100 | 4,660 | 4,695 | 7,600 | 1,565 |
| 2022-08-12 | 4,520 | 4,695 | 4,360 | 4,530 | 14,900 | 1,510 |
| 2022-08-10 | 3,815 | 4,515 | 3,800 | 4,515 | 11,000 | 1,505 |
| 2022-08-09 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 1,271.67 |
| 2022-08-08 | 3,860 | 3,885 | 3,860 | 3,885 | 200 | 1,295 |
| 2022-08-05 | 3,830 | 3,930 | 3,705 | 3,930 | 1,300 | 1,310 |
| 2022-08-04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 2022-08-03 | 3,830 | 3,915 | 3,830 | 3,915 | 300 | 1,305 |
| 2022-08-02 | 3,870 | 3,900 | 3,870 | 3,900 | 300 | 1,300 |
| 2022-08-01 | 3,830 | 3,865 | 3,830 | 3,865 | 300 | 1,288.33 |
| 2022-07-29 | 3,765 | 3,825 | 3,760 | 3,825 | 2,100 | 1,275 |
| 2022-07-28 | - | - | - | 3,700 | - | 1,233.33 |
| 2022-07-27 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
| 2022-07-26 | 3,675 | 3,675 | 3,675 | 3,675 | 100 | 1,225 |
| 2022-07-25 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
| 2022-07-22 | 3,775 | 3,775 | 3,755 | 3,755 | 200 | 1,251.67 |
| 2022-07-21 | 3,675 | 3,775 | 3,675 | 3,775 | 400 | 1,258.33 |
| 2022-07-20 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 1,241.67 |
| 2022-07-19 | 3,635 | 3,725 | 3,635 | 3,725 | 600 | 1,241.67 |
| 2022-07-15 | - | - | - | 3,635 | - | 1,211.67 |
| 2022-07-14 | - | - | - | 3,635 | - | 1,211.67 |
| 2022-07-13 | 3,545 | 3,635 | 3,545 | 3,635 | 1,400 | 1,211.67 |
| 2022-07-12 | - | - | - | 3,755 | - | 1,251.67 |
| 2022-07-11 | - | - | - | 3,755 | - | 1,251.67 |
| 2022-07-08 | 3,780 | 3,780 | 3,710 | 3,755 | 700 | 1,251.67 |
| 2022-07-07 | 3,860 | 3,860 | 3,780 | 3,780 | 300 | 1,260 |
| 2022-07-06 | - | - | - | 3,860 | - | 1,286.67 |
| 2022-07-05 | 3,720 | 3,860 | 3,720 | 3,860 | 300 | 1,286.67 |
| 2022-07-04 | 3,890 | 3,890 | 3,720 | 3,720 | 1,100 | 1,240 |
| 2022-07-01 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 1,276.67 |
| 2022-06-30 | 3,825 | 3,830 | 3,825 | 3,830 | 300 | 1,276.67 |
| 2022-06-29 | 3,850 | 3,950 | 3,850 | 3,950 | 1,900 | 1,316.67 |
| 2022-06-28 | 3,790 | 3,950 | 3,790 | 3,950 | 1,400 | 1,316.67 |
| 2022-06-27 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 1,240 |
| 2022-06-24 | 3,620 | 3,950 | 3,620 | 3,715 | 2,400 | 1,238.33 |
| 2022-06-23 | 3,430 | 3,600 | 3,430 | 3,600 | 1,200 | 1,200 |
| 2022-06-22 | 3,500 | 3,500 | 3,480 | 3,500 | 1,900 | 1,166.67 |
| 2022-06-21 | 3,410 | 3,410 | 3,370 | 3,410 | 500 | 1,136.67 |
| 2022-06-20 | 3,370 | 3,405 | 3,330 | 3,405 | 1,000 | 1,135 |
| 2022-06-17 | 3,265 | 3,300 | 3,265 | 3,300 | 400 | 1,100 |
| 2022-06-16 | 3,480 | 3,480 | 3,400 | 3,400 | 700 | 1,133.33 |
| 2022-06-15 | 3,300 | 3,340 | 3,300 | 3,340 | 300 | 1,113.33 |
| 2022-06-14 | 3,255 | 3,255 | 3,250 | 3,250 | 200 | 1,083.33 |
| 2022-06-13 | 3,340 | 3,340 | 3,305 | 3,325 | 700 | 1,108.33 |
| 2022-06-10 | 3,405 | 3,405 | 3,335 | 3,340 | 300 | 1,113.33 |
| 2022-06-09 | 3,465 | 3,500 | 3,445 | 3,445 | 2,000 | 1,148.33 |
| 2022-06-08 | 3,330 | 3,400 | 3,330 | 3,395 | 1,400 | 1,131.67 |
| 2022-06-07 | 3,235 | 3,310 | 3,235 | 3,300 | 1,000 | 1,100 |
| 2022-06-06 | 3,300 | 3,300 | 3,235 | 3,235 | 500 | 1,078.33 |
| 2022-06-03 | 3,225 | 3,285 | 3,225 | 3,230 | 400 | 1,076.67 |
| 2022-06-02 | 3,285 | 3,295 | 3,220 | 3,295 | 1,000 | 1,098.33 |
| 2022-06-01 | 3,230 | 3,230 | 3,145 | 3,145 | 300 | 1,048.33 |
| 2022-05-31 | 3,130 | 3,300 | 3,130 | 3,300 | 1,800 | 1,100 |
| 2022-05-30 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2022-05-27 | 3,120 | 3,260 | 3,120 | 3,260 | 200 | 1,086.67 |
| 2022-05-26 | 3,065 | 3,260 | 3,065 | 3,260 | 600 | 1,086.67 |
| 2022-05-25 | 3,110 | 3,115 | 3,110 | 3,115 | 200 | 1,038.33 |
| 2022-05-24 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,083.33 |
| 2022-05-23 | - | - | - | 3,250 | - | 1,083.33 |
| 2022-05-20 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,083.33 |
| 2022-05-19 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,066.67 |
| 2022-05-18 | - | - | - | 3,250 | - | 1,083.33 |
| 2022-05-17 | 3,250 | 3,250 | 3,250 | 3,250 | 400 | 1,083.33 |
| 2022-05-16 | 3,300 | 3,300 | 3,200 | 3,240 | 1,800 | 1,080 |
| 2022-05-13 | 2,820 | 3,220 | 2,820 | 3,220 | 3,300 | 1,073.33 |
| 2022-05-12 | 2,856 | 2,859 | 2,856 | 2,859 | 300 | 953 |
| 2022-05-11 | 2,988 | 2,988 | 2,906 | 2,906 | 1,500 | 968.67 |
| 2022-05-10 | 2,800 | 2,850 | 2,800 | 2,850 | 900 | 950 |
| 2022-05-09 | 2,850 | 2,900 | 2,850 | 2,850 | 1,200 | 950 |
| 2022-05-06 | 2,882 | 2,882 | 2,882 | 2,882 | 100 | 960.67 |
| 2022-05-02 | 2,832 | 2,832 | 2,832 | 2,832 | 100 | 944 |
| 2022-04-28 | 2,865 | 2,865 | 2,865 | 2,865 | 100 | 955 |
| 2022-04-27 | 2,815 | 2,815 | 2,815 | 2,815 | 100 | 938.33 |
| 2022-04-26 | 2,798 | 2,841 | 2,791 | 2,791 | 1,800 | 930.33 |
| 2022-04-25 | 2,859 | 2,859 | 2,809 | 2,822 | 800 | 940.67 |
| 2022-04-22 | 2,890 | 2,940 | 2,859 | 2,862 | 800 | 954 |
| 2022-04-21 | - | - | - | 2,880 | - | 960 |
| 2022-04-20 | 2,850 | 2,880 | 2,850 | 2,880 | 200 | 960 |
| 2022-04-19 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 2022-04-18 | 2,856 | 2,859 | 2,856 | 2,859 | 200 | 953 |
| 2022-04-15 | 2,791 | 2,841 | 2,791 | 2,841 | 200 | 947 |
| 2022-04-14 | 2,807 | 2,891 | 2,807 | 2,841 | 300 | 947 |
| 2022-04-13 | 2,800 | 2,820 | 2,798 | 2,820 | 700 | 940 |
| 2022-04-12 | 2,805 | 2,825 | 2,805 | 2,805 | 500 | 935 |
| 2022-04-11 | 2,863 | 2,863 | 2,803 | 2,803 | 400 | 934.33 |
| 2022-04-08 | 2,913 | 2,913 | 2,863 | 2,863 | 300 | 954.33 |
| 2022-04-07 | 2,851 | 2,851 | 2,850 | 2,850 | 300 | 950 |
| 2022-04-06 | 2,912 | 2,912 | 2,861 | 2,880 | 500 | 960 |
| 2022-04-05 | 2,950 | 2,950 | 2,900 | 2,900 | 200 | 966.67 |
| 2022-04-04 | 2,866 | 2,993 | 2,866 | 2,993 | 200 | 997.67 |
| 2022-04-01 | 2,880 | 2,900 | 2,866 | 2,866 | 500 | 955.33 |
| 2022-03-31 | 2,900 | 2,900 | 2,855 | 2,855 | 400 | 951.67 |
| 2022-03-30 | 2,840 | 2,899 | 2,840 | 2,899 | 600 | 966.33 |
| 2022-03-29 | 3,050 | 3,070 | 3,035 | 3,040 | 1,200 | 1,013.33 |
| 2022-03-28 | 3,025 | 3,035 | 3,025 | 3,035 | 400 | 1,011.67 |
| 2022-03-25 | 3,025 | 3,035 | 3,025 | 3,025 | 700 | 1,008.33 |
| 2022-03-24 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 1,008.33 |
| 2022-03-23 | 2,998 | 3,030 | 2,998 | 3,030 | 400 | 1,010 |
| 2022-03-22 | 2,946 | 2,996 | 2,946 | 2,996 | 300 | 998.67 |
| 2022-03-18 | 2,966 | 2,998 | 2,966 | 2,996 | 300 | 998.67 |
| 2022-03-17 | 2,898 | 2,900 | 2,898 | 2,900 | 400 | 966.67 |
| 2022-03-16 | 2,928 | 2,928 | 2,882 | 2,882 | 800 | 960.67 |
| 2022-03-15 | 2,872 | 2,893 | 2,870 | 2,893 | 500 | 964.33 |
| 2022-03-14 | 2,890 | 2,895 | 2,890 | 2,895 | 300 | 965 |
| 2022-03-11 | 2,910 | 2,910 | 2,902 | 2,902 | 200 | 967.33 |
| 2022-03-10 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 982.67 |
| 2022-03-09 | 2,868 | 2,898 | 2,868 | 2,898 | 400 | 966 |
| 2022-03-08 | 2,880 | 2,951 | 2,880 | 2,951 | 300 | 983.67 |
| 2022-03-07 | 2,852 | 2,856 | 2,851 | 2,856 | 400 | 952 |
| 2022-03-04 | 2,985 | 3,015 | 2,960 | 3,015 | 500 | 1,005 |
| 2022-03-03 | 2,966 | 2,985 | 2,966 | 2,985 | 200 | 995 |
| 2022-03-02 | 3,015 | 3,025 | 3,015 | 3,025 | 200 | 1,008.33 |
| 2022-03-01 | 3,070 | 3,070 | 3,005 | 3,005 | 400 | 1,001.67 |
| 2022-02-28 | 2,899 | 3,000 | 2,899 | 3,000 | 300 | 1,000 |
| 2022-02-25 | - | - | - | 2,881 | - | 960.33 |
| 2022-02-24 | 2,881 | 2,881 | 2,881 | 2,881 | 100 | 960.33 |
| 2022-02-22 | 2,870 | 2,881 | 2,870 | 2,881 | 200 | 960.33 |
| 2022-02-21 | 2,900 | 2,920 | 2,900 | 2,920 | 300 | 973.33 |
| 2022-02-18 | 2,899 | 2,900 | 2,895 | 2,900 | 1,200 | 966.67 |
| 2022-02-17 | 2,870 | 2,875 | 2,870 | 2,875 | 1,000 | 958.33 |
| 2022-02-16 | 2,870 | 2,870 | 2,850 | 2,850 | 700 | 950 |
| 2022-02-15 | 2,832 | 2,856 | 2,830 | 2,830 | 400 | 943.33 |
| 2022-02-14 | 2,883 | 2,899 | 2,800 | 2,832 | 1,800 | 944 |
| 2022-02-10 | 2,750 | 2,900 | 2,701 | 2,833 | 4,400 | 944.33 |
| 2022-02-09 | 2,710 | 2,710 | 2,710 | 2,710 | 100 | 903.33 |
| 2022-02-08 | 2,670 | 2,719 | 2,670 | 2,711 | 700 | 903.67 |
| 2022-02-07 | 2,721 | 2,721 | 2,720 | 2,720 | 400 | 906.67 |
| 2022-02-04 | 2,736 | 2,736 | 2,736 | 2,736 | 100 | 912 |
| 2022-02-03 | 2,724 | 2,736 | 2,716 | 2,736 | 300 | 912 |
| 2022-02-02 | 2,797 | 2,797 | 2,726 | 2,726 | 300 | 908.67 |
| 2022-02-01 | 2,787 | 2,787 | 2,716 | 2,750 | 900 | 916.67 |
| 2022-01-31 | 2,710 | 2,710 | 2,700 | 2,700 | 400 | 900 |
| 2022-01-28 | 2,787 | 2,787 | 2,650 | 2,690 | 2,200 | 896.67 |
| 2022-01-27 | 2,838 | 2,851 | 2,801 | 2,801 | 800 | 933.67 |
| 2022-01-26 | 2,870 | 2,870 | 2,848 | 2,848 | 200 | 949.33 |
| 2022-01-25 | 2,851 | 2,851 | 2,850 | 2,850 | 400 | 950 |
| 2022-01-24 | 2,898 | 2,898 | 2,851 | 2,855 | 800 | 951.67 |
| 2022-01-21 | 2,849 | 2,898 | 2,849 | 2,898 | 200 | 966 |
| 2022-01-20 | 2,849 | 2,849 | 2,849 | 2,849 | 300 | 949.67 |
| 2022-01-19 | 2,850 | 2,850 | 2,849 | 2,849 | 200 | 949.67 |
| 2022-01-18 | 2,860 | 2,860 | 2,850 | 2,850 | 200 | 950 |
| 2022-01-17 | 2,849 | 2,850 | 2,849 | 2,850 | 500 | 950 |
| 2022-01-14 | 2,785 | 2,808 | 2,785 | 2,808 | 300 | 936 |
| 2022-01-13 | 2,785 | 2,785 | 2,785 | 2,785 | 100 | 928.33 |
| 2022-01-12 | - | - | - | 2,785 | - | 928.33 |
| 2022-01-11 | 2,780 | 2,785 | 2,771 | 2,785 | 800 | 928.33 |
| 2022-01-07 | 2,757 | 2,757 | 2,757 | 2,757 | 100 | 919 |
| 2022-01-06 | 2,753 | 2,754 | 2,753 | 2,754 | 200 | 918 |
| 2022-01-05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 916.67 |
| 2022-01-04 | 2,748 | 2,748 | 2,748 | 2,748 | 200 | 916 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
