2892 日本食品化工(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 | 2,660 | 2,684 | 2,648 | 2,663 | 33,600 | 2,663 |
| 2022-12-29 | 2,650 | 2,665 | 2,631 | 2,660 | 25,400 | 2,660 |
| 2022-12-28 | 2,635 | 2,650 | 2,630 | 2,650 | 16,900 | 2,650 |
| 2022-12-27 | 2,640 | 2,650 | 2,626 | 2,635 | 33,400 | 2,635 |
| 2022-12-26 | 2,660 | 2,668 | 2,645 | 2,650 | 22,100 | 2,650 |
| 2022-12-23 | 2,603 | 2,640 | 2,603 | 2,635 | 25,200 | 2,635 |
| 2022-12-22 | 2,597 | 2,638 | 2,595 | 2,620 | 22,200 | 2,620 |
| 2022-12-21 | 2,583 | 2,620 | 2,583 | 2,605 | 22,800 | 2,605 |
| 2022-12-20 | 2,622 | 2,635 | 2,526 | 2,583 | 49,100 | 2,583 |
| 2022-12-19 | 2,620 | 2,628 | 2,615 | 2,622 | 14,800 | 2,622 |
| 2022-12-16 | 2,646 | 2,646 | 2,621 | 2,629 | 23,500 | 2,629 |
| 2022-12-15 | 2,620 | 2,653 | 2,619 | 2,642 | 22,000 | 2,642 |
| 2022-12-14 | 2,626 | 2,639 | 2,614 | 2,620 | 15,900 | 2,620 |
| 2022-12-13 | 2,618 | 2,655 | 2,615 | 2,615 | 26,100 | 2,615 |
| 2022-12-12 | 2,625 | 2,658 | 2,611 | 2,617 | 27,400 | 2,617 |
| 2022-12-09 | 2,626 | 2,648 | 2,615 | 2,619 | 21,600 | 2,619 |
| 2022-12-08 | 2,630 | 2,650 | 2,623 | 2,623 | 20,800 | 2,623 |
| 2022-12-07 | 2,591 | 2,623 | 2,591 | 2,620 | 24,700 | 2,620 |
| 2022-12-06 | 2,551 | 2,615 | 2,551 | 2,580 | 24,100 | 2,580 |
| 2022-12-05 | 2,545 | 2,566 | 2,545 | 2,555 | 8,300 | 2,555 |
| 2022-12-02 | 2,560 | 2,560 | 2,530 | 2,545 | 21,600 | 2,545 |
| 2022-12-01 | 2,578 | 2,578 | 2,556 | 2,564 | 11,500 | 2,564 |
| 2022-11-30 | 2,550 | 2,568 | 2,543 | 2,557 | 13,600 | 2,557 |
| 2022-11-29 | 2,548 | 2,568 | 2,522 | 2,549 | 15,200 | 2,549 |
| 2022-11-28 | 2,583 | 2,583 | 2,505 | 2,548 | 32,500 | 2,548 |
| 2022-11-25 | 2,579 | 2,592 | 2,561 | 2,572 | 42,300 | 2,572 |
| 2022-11-24 | 2,550 | 2,586 | 2,536 | 2,570 | 40,000 | 2,570 |
| 2022-11-22 | 2,467 | 2,527 | 2,467 | 2,505 | 29,500 | 2,505 |
| 2022-11-21 | 2,441 | 2,474 | 2,420 | 2,456 | 36,200 | 2,456 |
| 2022-11-18 | 2,387 | 2,426 | 2,387 | 2,402 | 33,300 | 2,402 |
| 2022-11-17 | 2,390 | 2,419 | 2,384 | 2,385 | 25,800 | 2,385 |
| 2022-11-16 | 2,394 | 2,394 | 2,368 | 2,389 | 15,700 | 2,389 |
| 2022-11-15 | 2,390 | 2,409 | 2,387 | 2,394 | 10,200 | 2,394 |
| 2022-11-14 | 2,435 | 2,435 | 2,384 | 2,390 | 21,000 | 2,390 |
| 2022-11-11 | 2,404 | 2,431 | 2,380 | 2,385 | 35,600 | 2,385 |
| 2022-11-10 | 2,336 | 2,367 | 2,334 | 2,354 | 17,000 | 2,354 |
| 2022-11-09 | 2,360 | 2,387 | 2,333 | 2,333 | 23,100 | 2,333 |
| 2022-11-08 | 2,340 | 2,345 | 2,315 | 2,332 | 23,000 | 2,332 |
| 2022-11-07 | 2,401 | 2,418 | 2,310 | 2,350 | 57,600 | 2,350 |
| 2022-11-04 | 2,435 | 2,460 | 2,371 | 2,388 | 128,700 | 2,388 |
| 2022-11-02 | 2,601 | 2,738 | 2,591 | 2,637 | 231,200 | 2,637 |
| 2022-11-01 | 2,238 | 2,238 | 2,238 | 2,238 | 5,200 | 2,238 |
| 2022-10-31 | 1,819 | 1,838 | 1,771 | 1,838 | 2,600 | 1,838 |
| 2022-10-28 | 1,812 | 1,814 | 1,795 | 1,805 | 800 | 1,805 |
| 2022-10-27 | 1,800 | 1,811 | 1,785 | 1,802 | 1,400 | 1,802 |
| 2022-10-26 | 1,797 | 1,813 | 1,764 | 1,810 | 6,200 | 1,810 |
| 2022-10-25 | 1,788 | 1,788 | 1,787 | 1,788 | 300 | 1,788 |
| 2022-10-24 | 1,760 | 1,788 | 1,760 | 1,788 | 2,400 | 1,788 |
| 2022-10-21 | 1,760 | 1,760 | 1,741 | 1,759 | 300 | 1,759 |
| 2022-10-20 | 1,741 | 1,761 | 1,741 | 1,761 | 400 | 1,761 |
| 2022-10-19 | 1,755 | 1,755 | 1,750 | 1,750 | 300 | 1,750 |
| 2022-10-18 | 1,755 | 1,761 | 1,755 | 1,761 | 700 | 1,761 |
| 2022-10-17 | 1,757 | 1,761 | 1,757 | 1,760 | 1,400 | 1,760 |
| 2022-10-14 | 1,760 | 1,761 | 1,747 | 1,760 | 1,500 | 1,760 |
| 2022-10-13 | 1,730 | 1,746 | 1,723 | 1,746 | 400 | 1,746 |
| 2022-10-12 | - | - | - | 1,731 | - | 1,731 |
| 2022-10-11 | 1,737 | 1,737 | 1,731 | 1,731 | 300 | 1,731 |
| 2022-10-07 | 1,750 | 1,750 | 1,748 | 1,748 | 200 | 1,748 |
| 2022-10-06 | 1,742 | 1,755 | 1,731 | 1,753 | 700 | 1,753 |
| 2022-10-05 | 1,747 | 1,764 | 1,747 | 1,758 | 400 | 1,758 |
| 2022-10-04 | 1,752 | 1,752 | 1,725 | 1,745 | 600 | 1,745 |
| 2022-10-03 | 1,725 | 1,748 | 1,725 | 1,748 | 200 | 1,748 |
| 2022-09-30 | 1,721 | 1,722 | 1,712 | 1,712 | 400 | 1,712 |
| 2022-09-29 | 1,717 | 1,748 | 1,715 | 1,748 | 400 | 1,748 |
| 2022-09-28 | 1,743 | 1,743 | 1,707 | 1,717 | 1,100 | 1,717 |
| 2022-09-27 | 1,750 | 1,750 | 1,731 | 1,743 | 1,500 | 1,743 |
| 2022-09-26 | 1,750 | 1,750 | 1,741 | 1,741 | 900 | 1,741 |
| 2022-09-22 | 1,749 | 1,760 | 1,741 | 1,752 | 1,400 | 1,752 |
| 2022-09-21 | 1,747 | 1,747 | 1,747 | 1,747 | 800 | 1,747 |
| 2022-09-20 | 1,743 | 1,750 | 1,740 | 1,740 | 1,600 | 1,740 |
| 2022-09-16 | 1,745 | 1,748 | 1,744 | 1,748 | 1,200 | 1,748 |
| 2022-09-15 | 1,739 | 1,756 | 1,730 | 1,744 | 2,400 | 1,744 |
| 2022-09-14 | 1,739 | 1,739 | 1,735 | 1,735 | 500 | 1,735 |
| 2022-09-13 | 1,739 | 1,739 | 1,739 | 1,739 | 500 | 1,739 |
| 2022-09-12 | 1,734 | 1,739 | 1,734 | 1,739 | 700 | 1,739 |
| 2022-09-09 | 1,729 | 1,739 | 1,729 | 1,739 | 600 | 1,739 |
| 2022-09-08 | 1,738 | 1,738 | 1,727 | 1,729 | 800 | 1,729 |
| 2022-09-07 | 1,736 | 1,736 | 1,725 | 1,725 | 900 | 1,725 |
| 2022-09-06 | 1,731 | 1,736 | 1,726 | 1,736 | 1,000 | 1,736 |
| 2022-09-05 | 1,725 | 1,728 | 1,725 | 1,727 | 300 | 1,727 |
| 2022-09-02 | 1,747 | 1,747 | 1,736 | 1,736 | 600 | 1,736 |
| 2022-09-01 | 1,758 | 1,759 | 1,758 | 1,759 | 200 | 1,759 |
| 2022-08-31 | 1,754 | 1,754 | 1,753 | 1,754 | 400 | 1,754 |
| 2022-08-30 | 1,765 | 1,778 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2022-08-29 | 1,755 | 1,760 | 1,755 | 1,760 | 600 | 1,760 |
| 2022-08-26 | 1,770 | 1,774 | 1,753 | 1,760 | 600 | 1,760 |
| 2022-08-25 | 1,769 | 1,773 | 1,759 | 1,766 | 800 | 1,766 |
| 2022-08-24 | 1,746 | 1,747 | 1,746 | 1,747 | 400 | 1,747 |
| 2022-08-23 | 1,740 | 1,750 | 1,736 | 1,736 | 1,200 | 1,736 |
| 2022-08-22 | 1,735 | 1,759 | 1,735 | 1,741 | 800 | 1,741 |
| 2022-08-19 | 1,732 | 1,750 | 1,732 | 1,732 | 1,800 | 1,732 |
| 2022-08-18 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 1,730 |
| 2022-08-17 | 1,750 | 1,751 | 1,723 | 1,731 | 800 | 1,731 |
| 2022-08-16 | 1,744 | 1,768 | 1,728 | 1,731 | 1,500 | 1,731 |
| 2022-08-15 | 1,730 | 1,744 | 1,730 | 1,744 | 400 | 1,744 |
| 2022-08-12 | 1,733 | 1,746 | 1,710 | 1,731 | 2,000 | 1,731 |
| 2022-08-10 | 1,730 | 1,750 | 1,730 | 1,750 | 400 | 1,750 |
| 2022-08-09 | 1,761 | 1,761 | 1,715 | 1,733 | 2,800 | 1,733 |
| 2022-08-08 | 1,748 | 1,767 | 1,748 | 1,750 | 600 | 1,750 |
| 2022-08-05 | - | - | - | 1,752 | - | 1,752 |
| 2022-08-04 | 1,756 | 1,756 | 1,752 | 1,752 | 400 | 1,752 |
| 2022-08-03 | 1,774 | 1,774 | 1,753 | 1,756 | 500 | 1,756 |
| 2022-08-02 | 1,783 | 1,785 | 1,732 | 1,774 | 2,500 | 1,774 |
| 2022-08-01 | 1,721 | 1,795 | 1,720 | 1,795 | 11,800 | 1,795 |
| 2022-07-29 | 1,700 | 1,713 | 1,700 | 1,711 | 1,600 | 1,711 |
| 2022-07-28 | 1,704 | 1,705 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2022-07-27 | 1,692 | 1,692 | 1,690 | 1,690 | 200 | 1,690 |
| 2022-07-26 | 1,711 | 1,715 | 1,675 | 1,696 | 8,400 | 1,696 |
| 2022-07-25 | 1,728 | 1,728 | 1,697 | 1,697 | 4,800 | 1,697 |
| 2022-07-22 | 1,701 | 1,710 | 1,697 | 1,710 | 3,000 | 1,710 |
| 2022-07-21 | 1,706 | 1,706 | 1,700 | 1,700 | 3,700 | 1,700 |
| 2022-07-20 | 1,724 | 1,739 | 1,706 | 1,706 | 2,100 | 1,706 |
| 2022-07-19 | 1,700 | 1,742 | 1,698 | 1,742 | 1,700 | 1,742 |
| 2022-07-15 | 1,712 | 1,714 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2022-07-14 | 1,710 | 1,713 | 1,710 | 1,710 | 500 | 1,710 |
| 2022-07-13 | - | - | - | 1,714 | - | 1,714 |
| 2022-07-12 | 1,710 | 1,714 | 1,710 | 1,714 | 600 | 1,714 |
| 2022-07-11 | 1,715 | 1,715 | 1,710 | 1,710 | 1,600 | 1,710 |
| 2022-07-08 | 1,716 | 1,716 | 1,715 | 1,715 | 200 | 1,715 |
| 2022-07-07 | 1,701 | 1,701 | 1,700 | 1,700 | 800 | 1,700 |
| 2022-07-06 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2022-07-05 | 1,732 | 1,738 | 1,700 | 1,702 | 3,800 | 1,702 |
| 2022-07-04 | 1,733 | 1,733 | 1,715 | 1,715 | 300 | 1,715 |
| 2022-07-01 | 1,713 | 1,713 | 1,708 | 1,708 | 300 | 1,708 |
| 2022-06-30 | 1,715 | 1,715 | 1,712 | 1,715 | 300 | 1,715 |
| 2022-06-29 | 1,703 | 1,711 | 1,703 | 1,707 | 400 | 1,707 |
| 2022-06-28 | 1,714 | 1,738 | 1,713 | 1,738 | 900 | 1,738 |
| 2022-06-27 | 1,759 | 1,759 | 1,697 | 1,699 | 4,300 | 1,699 |
| 2022-06-24 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
| 2022-06-23 | 1,715 | 1,725 | 1,706 | 1,706 | 700 | 1,706 |
| 2022-06-22 | 1,725 | 1,725 | 1,718 | 1,718 | 800 | 1,718 |
| 2022-06-21 | - | - | - | 1,707 | - | 1,707 |
| 2022-06-20 | - | - | - | 1,707 | - | 1,707 |
| 2022-06-17 | 1,706 | 1,713 | 1,706 | 1,707 | 1,200 | 1,707 |
| 2022-06-16 | - | - | - | 1,741 | - | 1,741 |
| 2022-06-15 | 1,745 | 1,745 | 1,741 | 1,741 | 400 | 1,741 |
| 2022-06-14 | - | - | - | 1,767 | - | 1,767 |
| 2022-06-13 | 1,782 | 1,782 | 1,760 | 1,767 | 1,200 | 1,767 |
| 2022-06-10 | 1,785 | 1,785 | 1,750 | 1,750 | 1,100 | 1,750 |
| 2022-06-09 | 1,756 | 1,784 | 1,756 | 1,784 | 400 | 1,784 |
| 2022-06-08 | 1,729 | 1,800 | 1,729 | 1,756 | 3,700 | 1,756 |
| 2022-06-07 | - | - | - | 1,726 | - | 1,726 |
| 2022-06-06 | 1,709 | 1,726 | 1,709 | 1,726 | 300 | 1,726 |
| 2022-06-03 | 1,703 | 1,708 | 1,703 | 1,708 | 200 | 1,708 |
| 2022-06-02 | 1,728 | 1,730 | 1,726 | 1,726 | 500 | 1,726 |
| 2022-06-01 | 1,726 | 1,726 | 1,726 | 1,726 | 100 | 1,726 |
| 2022-05-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2022-05-30 | 1,715 | 1,715 | 1,710 | 1,712 | 1,200 | 1,712 |
| 2022-05-27 | 1,722 | 1,722 | 1,704 | 1,715 | 500 | 1,715 |
| 2022-05-26 | 1,724 | 1,724 | 1,715 | 1,715 | 500 | 1,715 |
| 2022-05-25 | 1,726 | 1,727 | 1,725 | 1,725 | 500 | 1,725 |
| 2022-05-24 | 1,701 | 1,714 | 1,700 | 1,714 | 600 | 1,714 |
| 2022-05-23 | - | - | - | 1,705 | - | 1,705 |
| 2022-05-20 | 1,715 | 1,720 | 1,700 | 1,705 | 1,900 | 1,705 |
| 2022-05-19 | 1,715 | 1,715 | 1,714 | 1,714 | 500 | 1,714 |
| 2022-05-18 | 1,729 | 1,735 | 1,715 | 1,715 | 500 | 1,715 |
| 2022-05-17 | 1,730 | 1,730 | 1,729 | 1,729 | 200 | 1,729 |
| 2022-05-16 | 1,726 | 1,742 | 1,726 | 1,730 | 800 | 1,730 |
| 2022-05-13 | 1,737 | 1,737 | 1,715 | 1,724 | 900 | 1,724 |
| 2022-05-12 | 1,764 | 1,764 | 1,741 | 1,741 | 1,100 | 1,741 |
| 2022-05-11 | - | - | - | 1,765 | - | 1,765 |
| 2022-05-10 | 1,762 | 1,765 | 1,760 | 1,765 | 500 | 1,765 |
| 2022-05-09 | 1,763 | 1,769 | 1,763 | 1,769 | 300 | 1,769 |
| 2022-05-06 | 1,775 | 1,775 | 1,763 | 1,763 | 600 | 1,763 |
| 2022-05-02 | 1,807 | 1,807 | 1,769 | 1,769 | 1,400 | 1,769 |
| 2022-04-28 | 1,815 | 1,820 | 1,801 | 1,820 | 900 | 1,820 |
| 2022-04-27 | 1,815 | 1,815 | 1,815 | 1,815 | 200 | 1,815 |
| 2022-04-26 | 1,815 | 1,815 | 1,815 | 1,815 | 900 | 1,815 |
| 2022-04-25 | 1,854 | 1,854 | 1,811 | 1,811 | 500 | 1,811 |
| 2022-04-22 | 1,805 | 1,822 | 1,805 | 1,820 | 500 | 1,820 |
| 2022-04-21 | 1,837 | 1,837 | 1,815 | 1,815 | 300 | 1,815 |
| 2022-04-20 | 1,813 | 1,823 | 1,806 | 1,821 | 3,000 | 1,821 |
| 2022-04-19 | 1,850 | 1,865 | 1,800 | 1,825 | 4,500 | 1,825 |
| 2022-04-18 | 1,850 | 1,858 | 1,835 | 1,844 | 1,900 | 1,844 |
| 2022-04-15 | 1,810 | 1,835 | 1,802 | 1,834 | 1,300 | 1,834 |
| 2022-04-14 | 1,803 | 1,824 | 1,803 | 1,824 | 300 | 1,824 |
| 2022-04-13 | 1,762 | 1,835 | 1,762 | 1,817 | 3,600 | 1,817 |
| 2022-04-12 | 1,751 | 1,751 | 1,741 | 1,741 | 400 | 1,741 |
| 2022-04-11 | 1,747 | 1,747 | 1,746 | 1,746 | 400 | 1,746 |
| 2022-04-08 | - | - | - | 1,749 | - | 1,749 |
| 2022-04-07 | 1,750 | 1,760 | 1,749 | 1,749 | 900 | 1,749 |
| 2022-04-06 | 1,754 | 1,755 | 1,754 | 1,754 | 4,600 | 1,754 |
| 2022-04-05 | 1,764 | 1,766 | 1,753 | 1,766 | 600 | 1,766 |
| 2022-04-04 | 1,764 | 1,769 | 1,760 | 1,769 | 500 | 1,769 |
| 2022-04-01 | 1,765 | 1,765 | 1,763 | 1,764 | 400 | 1,764 |
| 2022-03-31 | 1,761 | 1,761 | 1,761 | 1,761 | 600 | 1,761 |
| 2022-03-30 | 1,760 | 1,780 | 1,760 | 1,770 | 1,700 | 1,770 |
| 2022-03-29 | 1,870 | 1,880 | 1,814 | 1,814 | 8,200 | 1,814 |
| 2022-03-28 | 1,860 | 1,890 | 1,857 | 1,870 | 2,600 | 1,870 |
| 2022-03-25 | 1,858 | 1,859 | 1,841 | 1,857 | 1,100 | 1,857 |
| 2022-03-24 | 1,860 | 1,860 | 1,801 | 1,839 | 1,900 | 1,839 |
| 2022-03-23 | 1,865 | 1,865 | 1,850 | 1,860 | 1,000 | 1,860 |
| 2022-03-22 | 1,850 | 1,861 | 1,850 | 1,853 | 700 | 1,853 |
| 2022-03-18 | 1,830 | 1,845 | 1,830 | 1,845 | 500 | 1,845 |
| 2022-03-17 | 1,837 | 1,849 | 1,837 | 1,849 | 600 | 1,849 |
| 2022-03-16 | 1,810 | 1,813 | 1,810 | 1,811 | 400 | 1,811 |
| 2022-03-15 | 1,830 | 1,830 | 1,816 | 1,830 | 600 | 1,830 |
| 2022-03-14 | 1,793 | 1,875 | 1,793 | 1,819 | 4,200 | 1,819 |
| 2022-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 | 1,800 |
| 2022-03-10 | 1,800 | 1,800 | 1,795 | 1,795 | 600 | 1,795 |
| 2022-03-09 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2022-03-08 | 1,750 | 1,820 | 1,750 | 1,810 | 1,200 | 1,810 |
| 2022-03-07 | 1,807 | 1,820 | 1,750 | 1,750 | 3,500 | 1,750 |
| 2022-03-04 | 1,839 | 1,839 | 1,802 | 1,820 | 1,800 | 1,820 |
| 2022-03-03 | 1,839 | 1,839 | 1,821 | 1,837 | 500 | 1,837 |
| 2022-03-02 | 1,824 | 1,830 | 1,817 | 1,826 | 1,400 | 1,826 |
| 2022-03-01 | 1,798 | 1,825 | 1,798 | 1,824 | 1,500 | 1,824 |
| 2022-02-28 | 1,802 | 1,807 | 1,794 | 1,806 | 3,300 | 1,806 |
| 2022-02-25 | 1,800 | 1,803 | 1,799 | 1,799 | 900 | 1,799 |
| 2022-02-24 | 1,800 | 1,801 | 1,799 | 1,800 | 1,400 | 1,800 |
| 2022-02-22 | 1,785 | 1,794 | 1,785 | 1,794 | 300 | 1,794 |
| 2022-02-21 | 1,800 | 1,800 | 1,781 | 1,785 | 1,600 | 1,785 |
| 2022-02-18 | 1,788 | 1,797 | 1,779 | 1,779 | 900 | 1,779 |
| 2022-02-17 | 1,828 | 1,828 | 1,780 | 1,791 | 3,300 | 1,791 |
| 2022-02-16 | 1,805 | 1,805 | 1,780 | 1,793 | 3,200 | 1,793 |
| 2022-02-15 | 1,807 | 1,815 | 1,800 | 1,800 | 900 | 1,800 |
| 2022-02-14 | 1,800 | 1,808 | 1,795 | 1,807 | 1,000 | 1,807 |
| 2022-02-10 | 1,813 | 1,820 | 1,800 | 1,800 | 800 | 1,800 |
| 2022-02-09 | 1,813 | 1,813 | 1,809 | 1,810 | 1,000 | 1,810 |
| 2022-02-08 | 1,807 | 1,807 | 1,783 | 1,791 | 1,200 | 1,791 |
| 2022-02-07 | 1,815 | 1,815 | 1,795 | 1,795 | 1,100 | 1,795 |
| 2022-02-04 | 1,818 | 1,820 | 1,815 | 1,815 | 500 | 1,815 |
| 2022-02-03 | 1,794 | 1,837 | 1,794 | 1,825 | 2,500 | 1,825 |
| 2022-02-02 | 1,790 | 1,800 | 1,763 | 1,793 | 2,800 | 1,793 |
| 2022-02-01 | 1,748 | 1,790 | 1,744 | 1,790 | 15,000 | 1,790 |
| 2022-01-31 | 1,684 | 1,729 | 1,684 | 1,728 | 4,700 | 1,728 |
| 2022-01-28 | 1,680 | 1,680 | 1,650 | 1,660 | 900 | 1,660 |
| 2022-01-27 | 1,664 | 1,680 | 1,640 | 1,680 | 2,700 | 1,680 |
| 2022-01-26 | 1,692 | 1,693 | 1,660 | 1,665 | 1,800 | 1,665 |
| 2022-01-25 | 1,718 | 1,718 | 1,679 | 1,679 | 3,700 | 1,679 |
| 2022-01-24 | 1,688 | 1,700 | 1,676 | 1,700 | 1,000 | 1,700 |
| 2022-01-21 | 1,700 | 1,710 | 1,686 | 1,710 | 1,300 | 1,710 |
| 2022-01-20 | 1,690 | 1,710 | 1,690 | 1,710 | 1,000 | 1,710 |
| 2022-01-19 | 1,711 | 1,711 | 1,651 | 1,690 | 3,000 | 1,690 |
| 2022-01-18 | 1,718 | 1,718 | 1,718 | 1,718 | 2,100 | 1,718 |
| 2022-01-17 | 1,720 | 1,724 | 1,719 | 1,719 | 2,800 | 1,719 |
| 2022-01-14 | 1,717 | 1,723 | 1,705 | 1,723 | 500 | 1,723 |
| 2022-01-13 | 1,717 | 1,717 | 1,703 | 1,703 | 200 | 1,703 |
| 2022-01-12 | 1,705 | 1,705 | 1,702 | 1,703 | 700 | 1,703 |
| 2022-01-11 | 1,705 | 1,716 | 1,695 | 1,702 | 2,100 | 1,702 |
| 2022-01-07 | 1,705 | 1,705 | 1,705 | 1,705 | 200 | 1,705 |
| 2022-01-06 | 1,704 | 1,705 | 1,704 | 1,705 | 400 | 1,705 |
| 2022-01-05 | 1,707 | 1,707 | 1,705 | 1,705 | 400 | 1,705 |
| 2022-01-04 | 1,715 | 1,715 | 1,703 | 1,708 | 900 | 1,708 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
