3065 (株)ライフフーズ 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 | 1,670 | 1,670 | 1,661 | 1,661 | 800 | 1,661 |
| 2022-12-29 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2022-12-28 | 1,669 | 1,670 | 1,651 | 1,670 | 900 | 1,670 |
| 2022-12-27 | 1,666 | 1,669 | 1,666 | 1,669 | 400 | 1,669 |
| 2022-12-26 | 1,665 | 1,666 | 1,665 | 1,666 | 900 | 1,666 |
| 2022-12-23 | 1,656 | 1,663 | 1,652 | 1,663 | 800 | 1,663 |
| 2022-12-22 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | 1,655 |
| 2022-12-21 | 1,663 | 1,663 | 1,655 | 1,655 | 800 | 1,655 |
| 2022-12-20 | 1,665 | 1,666 | 1,663 | 1,663 | 1,300 | 1,663 |
| 2022-12-19 | 1,671 | 1,671 | 1,667 | 1,667 | 200 | 1,667 |
| 2022-12-16 | 1,667 | 1,676 | 1,667 | 1,676 | 600 | 1,676 |
| 2022-12-15 | 1,675 | 1,675 | 1,667 | 1,667 | 1,100 | 1,667 |
| 2022-12-14 | 1,669 | 1,674 | 1,669 | 1,674 | 900 | 1,674 |
| 2022-12-13 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 1,667 |
| 2022-12-12 | 1,663 | 1,663 | 1,663 | 1,663 | 200 | 1,663 |
| 2022-12-09 | 1,673 | 1,673 | 1,661 | 1,665 | 400 | 1,665 |
| 2022-12-08 | 1,673 | 1,673 | 1,659 | 1,659 | 300 | 1,659 |
| 2022-12-07 | 1,673 | 1,673 | 1,673 | 1,673 | 200 | 1,673 |
| 2022-12-06 | 1,675 | 1,675 | 1,672 | 1,675 | 700 | 1,675 |
| 2022-12-05 | 1,679 | 1,679 | 1,674 | 1,674 | 1,300 | 1,674 |
| 2022-12-02 | 1,675 | 1,677 | 1,666 | 1,677 | 500 | 1,677 |
| 2022-12-01 | 1,669 | 1,675 | 1,669 | 1,675 | 800 | 1,675 |
| 2022-11-30 | 1,662 | 1,669 | 1,662 | 1,669 | 400 | 1,669 |
| 2022-11-29 | 1,670 | 1,670 | 1,658 | 1,662 | 800 | 1,662 |
| 2022-11-28 | 1,664 | 1,664 | 1,664 | 1,664 | 500 | 1,664 |
| 2022-11-25 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2022-11-24 | 1,671 | 1,671 | 1,650 | 1,650 | 1,600 | 1,650 |
| 2022-11-22 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2022-11-21 | 1,666 | 1,666 | 1,651 | 1,665 | 700 | 1,665 |
| 2022-11-18 | 1,653 | 1,653 | 1,653 | 1,653 | 200 | 1,653 |
| 2022-11-17 | 1,665 | 1,665 | 1,653 | 1,653 | 1,000 | 1,653 |
| 2022-11-16 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 1,664 |
| 2022-11-15 | 1,665 | 1,665 | 1,664 | 1,664 | 1,000 | 1,664 |
| 2022-11-14 | 1,650 | 1,651 | 1,650 | 1,651 | 600 | 1,651 |
| 2022-11-11 | 1,650 | 1,650 | 1,650 | 1,650 | 900 | 1,650 |
| 2022-11-10 | 1,649 | 1,649 | 1,648 | 1,649 | 500 | 1,649 |
| 2022-11-09 | - | - | - | 1,639 | - | 1,639 |
| 2022-11-08 | - | - | - | 1,639 | - | 1,639 |
| 2022-11-07 | 1,639 | 1,639 | 1,639 | 1,639 | 200 | 1,639 |
| 2022-11-04 | 1,643 | 1,643 | 1,643 | 1,643 | 300 | 1,643 |
| 2022-11-02 | - | - | - | 1,635 | - | 1,635 |
| 2022-11-01 | 1,643 | 1,643 | 1,635 | 1,635 | 300 | 1,635 |
| 2022-10-31 | 1,640 | 1,640 | 1,630 | 1,630 | 900 | 1,630 |
| 2022-10-28 | 1,632 | 1,632 | 1,629 | 1,629 | 400 | 1,629 |
| 2022-10-27 | 1,637 | 1,637 | 1,637 | 1,637 | 200 | 1,637 |
| 2022-10-26 | 1,637 | 1,637 | 1,637 | 1,637 | 200 | 1,637 |
| 2022-10-25 | 1,637 | 1,637 | 1,637 | 1,637 | 100 | 1,637 |
| 2022-10-24 | 1,637 | 1,637 | 1,637 | 1,637 | 500 | 1,637 |
| 2022-10-21 | 1,635 | 1,635 | 1,628 | 1,630 | 400 | 1,630 |
| 2022-10-20 | 1,630 | 1,630 | 1,615 | 1,626 | 1,900 | 1,626 |
| 2022-10-19 | 1,627 | 1,638 | 1,623 | 1,638 | 1,000 | 1,638 |
| 2022-10-18 | 1,629 | 1,640 | 1,620 | 1,628 | 1,900 | 1,628 |
| 2022-10-17 | 1,634 | 1,648 | 1,633 | 1,633 | 900 | 1,633 |
| 2022-10-14 | 1,670 | 1,670 | 1,625 | 1,632 | 1,200 | 1,632 |
| 2022-10-13 | 1,631 | 1,654 | 1,627 | 1,636 | 700 | 1,636 |
| 2022-10-12 | 1,625 | 1,629 | 1,625 | 1,629 | 600 | 1,629 |
| 2022-10-11 | 1,625 | 1,625 | 1,623 | 1,623 | 300 | 1,623 |
| 2022-10-07 | 1,621 | 1,629 | 1,618 | 1,629 | 1,700 | 1,629 |
| 2022-10-06 | 1,629 | 1,630 | 1,621 | 1,621 | 1,000 | 1,621 |
| 2022-10-05 | 1,633 | 1,633 | 1,622 | 1,622 | 300 | 1,622 |
| 2022-10-04 | 1,635 | 1,635 | 1,619 | 1,619 | 1,200 | 1,619 |
| 2022-10-03 | 1,646 | 1,646 | 1,617 | 1,636 | 800 | 1,636 |
| 2022-09-30 | - | - | - | 1,639 | - | 1,639 |
| 2022-09-29 | 1,614 | 1,639 | 1,614 | 1,639 | 900 | 1,639 |
| 2022-09-28 | 1,652 | 1,652 | 1,614 | 1,614 | 1,300 | 1,614 |
| 2022-09-27 | 1,641 | 1,653 | 1,641 | 1,653 | 400 | 1,653 |
| 2022-09-26 | 1,623 | 1,632 | 1,615 | 1,621 | 2,500 | 1,621 |
| 2022-09-22 | 1,625 | 1,625 | 1,620 | 1,620 | 1,500 | 1,620 |
| 2022-09-21 | 1,621 | 1,625 | 1,621 | 1,625 | 300 | 1,625 |
| 2022-09-20 | 1,626 | 1,628 | 1,625 | 1,626 | 900 | 1,626 |
| 2022-09-16 | 1,625 | 1,625 | 1,625 | 1,625 | 600 | 1,625 |
| 2022-09-15 | 1,631 | 1,631 | 1,625 | 1,625 | 1,300 | 1,625 |
| 2022-09-14 | 1,631 | 1,631 | 1,621 | 1,631 | 600 | 1,631 |
| 2022-09-13 | 1,629 | 1,640 | 1,629 | 1,632 | 800 | 1,632 |
| 2022-09-12 | 1,629 | 1,631 | 1,622 | 1,631 | 700 | 1,631 |
| 2022-09-09 | 1,650 | 1,650 | 1,602 | 1,613 | 1,900 | 1,613 |
| 2022-09-08 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2022-09-07 | 1,670 | 1,670 | 1,650 | 1,650 | 1,700 | 1,650 |
| 2022-09-06 | - | - | - | 1,670 | - | 1,670 |
| 2022-09-05 | 1,675 | 1,675 | 1,670 | 1,670 | 700 | 1,670 |
| 2022-09-02 | 1,680 | 1,680 | 1,675 | 1,675 | 900 | 1,675 |
| 2022-09-01 | 1,690 | 1,690 | 1,681 | 1,688 | 300 | 1,688 |
| 2022-08-31 | 1,661 | 1,695 | 1,661 | 1,695 | 600 | 1,695 |
| 2022-08-30 | 1,662 | 1,688 | 1,655 | 1,671 | 9,900 | 1,671 |
| 2022-08-29 | 1,707 | 1,776 | 1,707 | 1,758 | 6,600 | 1,758 |
| 2022-08-26 | 1,735 | 1,741 | 1,735 | 1,738 | 1,700 | 1,738 |
| 2022-08-25 | 1,725 | 1,733 | 1,725 | 1,733 | 1,400 | 1,733 |
| 2022-08-24 | 1,723 | 1,724 | 1,713 | 1,723 | 900 | 1,723 |
| 2022-08-23 | 1,720 | 1,723 | 1,710 | 1,723 | 1,000 | 1,723 |
| 2022-08-22 | 1,711 | 1,717 | 1,711 | 1,717 | 400 | 1,717 |
| 2022-08-19 | 1,712 | 1,730 | 1,712 | 1,728 | 1,900 | 1,728 |
| 2022-08-18 | - | - | - | 1,712 | - | 1,712 |
| 2022-08-17 | 1,712 | 1,715 | 1,712 | 1,712 | 500 | 1,712 |
| 2022-08-16 | 1,710 | 1,712 | 1,710 | 1,712 | 400 | 1,712 |
| 2022-08-15 | 1,711 | 1,717 | 1,711 | 1,716 | 1,200 | 1,716 |
| 2022-08-12 | 1,716 | 1,730 | 1,713 | 1,715 | 1,400 | 1,715 |
| 2022-08-10 | 1,723 | 1,725 | 1,722 | 1,725 | 900 | 1,725 |
| 2022-08-09 | 1,721 | 1,721 | 1,711 | 1,715 | 1,800 | 1,715 |
| 2022-08-08 | 1,726 | 1,730 | 1,701 | 1,730 | 900 | 1,730 |
| 2022-08-05 | 1,729 | 1,736 | 1,725 | 1,725 | 500 | 1,725 |
| 2022-08-04 | 1,725 | 1,729 | 1,700 | 1,729 | 600 | 1,729 |
| 2022-08-03 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2022-08-02 | 1,730 | 1,730 | 1,719 | 1,720 | 600 | 1,720 |
| 2022-08-01 | 1,697 | 1,735 | 1,697 | 1,735 | 1,400 | 1,735 |
| 2022-07-29 | 1,685 | 1,697 | 1,684 | 1,697 | 800 | 1,697 |
| 2022-07-28 | 1,690 | 1,699 | 1,680 | 1,697 | 2,400 | 1,697 |
| 2022-07-27 | 1,691 | 1,700 | 1,690 | 1,690 | 900 | 1,690 |
| 2022-07-26 | 1,691 | 1,691 | 1,691 | 1,691 | 300 | 1,691 |
| 2022-07-25 | 1,692 | 1,698 | 1,691 | 1,691 | 500 | 1,691 |
| 2022-07-22 | 1,692 | 1,692 | 1,692 | 1,692 | 600 | 1,692 |
| 2022-07-21 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | 1,692 |
| 2022-07-20 | 1,693 | 1,693 | 1,692 | 1,692 | 200 | 1,692 |
| 2022-07-19 | 1,729 | 1,729 | 1,690 | 1,710 | 2,200 | 1,710 |
| 2022-07-15 | 1,712 | 1,712 | 1,691 | 1,700 | 1,300 | 1,700 |
| 2022-07-14 | 1,702 | 1,702 | 1,702 | 1,702 | 1,000 | 1,702 |
| 2022-07-13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-07-12 | 1,701 | 1,702 | 1,701 | 1,702 | 400 | 1,702 |
| 2022-07-11 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2022-07-08 | - | - | - | 1,690 | - | 1,690 |
| 2022-07-07 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2022-07-06 | - | - | - | 1,696 | - | 1,696 |
| 2022-07-05 | 1,700 | 1,700 | 1,696 | 1,696 | 2,000 | 1,696 |
| 2022-07-04 | 1,698 | 1,699 | 1,698 | 1,699 | 400 | 1,699 |
| 2022-07-01 | 1,697 | 1,697 | 1,697 | 1,697 | 400 | 1,697 |
| 2022-06-30 | 1,682 | 1,697 | 1,682 | 1,697 | 500 | 1,697 |
| 2022-06-29 | 1,678 | 1,695 | 1,678 | 1,695 | 500 | 1,695 |
| 2022-06-28 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2022-06-27 | 1,676 | 1,676 | 1,676 | 1,676 | 100 | 1,676 |
| 2022-06-24 | 1,674 | 1,675 | 1,674 | 1,675 | 600 | 1,675 |
| 2022-06-23 | 1,698 | 1,698 | 1,695 | 1,696 | 800 | 1,696 |
| 2022-06-22 | 1,691 | 1,694 | 1,689 | 1,694 | 300 | 1,694 |
| 2022-06-21 | - | - | - | 1,665 | - | 1,665 |
| 2022-06-20 | 1,692 | 1,692 | 1,665 | 1,665 | 400 | 1,665 |
| 2022-06-17 | 1,662 | 1,692 | 1,662 | 1,692 | 600 | 1,692 |
| 2022-06-16 | 1,695 | 1,697 | 1,661 | 1,697 | 900 | 1,697 |
| 2022-06-15 | 1,661 | 1,661 | 1,660 | 1,660 | 1,200 | 1,660 |
| 2022-06-14 | 1,672 | 1,696 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2022-06-13 | 1,678 | 1,694 | 1,673 | 1,673 | 1,100 | 1,673 |
| 2022-06-10 | - | - | - | 1,674 | - | 1,674 |
| 2022-06-09 | 1,695 | 1,695 | 1,674 | 1,674 | 600 | 1,674 |
| 2022-06-08 | 1,698 | 1,698 | 1,683 | 1,698 | 600 | 1,698 |
| 2022-06-07 | 1,683 | 1,699 | 1,683 | 1,699 | 500 | 1,699 |
| 2022-06-06 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2022-06-03 | 1,690 | 1,690 | 1,681 | 1,681 | 300 | 1,681 |
| 2022-06-02 | 1,683 | 1,690 | 1,683 | 1,690 | 300 | 1,690 |
| 2022-06-01 | 1,699 | 1,699 | 1,683 | 1,683 | 700 | 1,683 |
| 2022-05-31 | 1,669 | 1,696 | 1,667 | 1,696 | 1,000 | 1,696 |
| 2022-05-30 | 1,687 | 1,688 | 1,669 | 1,669 | 1,400 | 1,669 |
| 2022-05-27 | 1,669 | 1,670 | 1,669 | 1,670 | 1,000 | 1,670 |
| 2022-05-26 | 1,668 | 1,669 | 1,668 | 1,669 | 200 | 1,669 |
| 2022-05-25 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2022-05-24 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2022-05-23 | 1,669 | 1,670 | 1,669 | 1,669 | 500 | 1,669 |
| 2022-05-20 | 1,666 | 1,666 | 1,657 | 1,657 | 500 | 1,657 |
| 2022-05-19 | - | - | - | 1,655 | - | 1,655 |
| 2022-05-18 | 1,655 | 1,655 | 1,655 | 1,655 | 400 | 1,655 |
| 2022-05-17 | 1,656 | 1,656 | 1,656 | 1,656 | 200 | 1,656 |
| 2022-05-16 | 1,669 | 1,669 | 1,662 | 1,662 | 300 | 1,662 |
| 2022-05-13 | 1,668 | 1,668 | 1,668 | 1,668 | 700 | 1,668 |
| 2022-05-12 | 1,652 | 1,654 | 1,652 | 1,654 | 400 | 1,654 |
| 2022-05-11 | 1,642 | 1,650 | 1,642 | 1,647 | 400 | 1,647 |
| 2022-05-10 | 1,638 | 1,638 | 1,638 | 1,638 | 300 | 1,638 |
| 2022-05-09 | 1,640 | 1,654 | 1,640 | 1,651 | 600 | 1,651 |
| 2022-05-06 | 1,637 | 1,637 | 1,637 | 1,637 | 100 | 1,637 |
| 2022-05-02 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2022-04-28 | - | - | - | 1,638 | - | 1,638 |
| 2022-04-27 | - | - | - | 1,638 | - | 1,638 |
| 2022-04-26 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 1,638 |
| 2022-04-25 | - | - | - | 1,639 | - | 1,639 |
| 2022-04-22 | - | - | - | 1,639 | - | 1,639 |
| 2022-04-21 | 1,659 | 1,662 | 1,639 | 1,639 | 300 | 1,639 |
| 2022-04-20 | 1,628 | 1,631 | 1,628 | 1,630 | 300 | 1,630 |
| 2022-04-19 | 1,660 | 1,660 | 1,624 | 1,628 | 2,700 | 1,628 |
| 2022-04-18 | 1,650 | 1,653 | 1,640 | 1,640 | 1,500 | 1,640 |
| 2022-04-15 | 1,646 | 1,646 | 1,646 | 1,646 | 600 | 1,646 |
| 2022-04-14 | 1,649 | 1,649 | 1,641 | 1,641 | 500 | 1,641 |
| 2022-04-13 | - | - | - | 1,639 | - | 1,639 |
| 2022-04-12 | 1,649 | 1,649 | 1,639 | 1,639 | 600 | 1,639 |
| 2022-04-11 | - | - | - | 1,635 | - | 1,635 |
| 2022-04-08 | 1,629 | 1,635 | 1,629 | 1,635 | 200 | 1,635 |
| 2022-04-07 | 1,628 | 1,629 | 1,628 | 1,629 | 400 | 1,629 |
| 2022-04-06 | 1,637 | 1,637 | 1,637 | 1,637 | 100 | 1,637 |
| 2022-04-05 | 1,643 | 1,643 | 1,623 | 1,623 | 700 | 1,623 |
| 2022-04-04 | 1,625 | 1,625 | 1,622 | 1,622 | 200 | 1,622 |
| 2022-04-01 | 1,630 | 1,630 | 1,629 | 1,630 | 500 | 1,630 |
| 2022-03-31 | 1,628 | 1,628 | 1,626 | 1,628 | 400 | 1,628 |
| 2022-03-30 | 1,622 | 1,630 | 1,622 | 1,630 | 500 | 1,630 |
| 2022-03-29 | 1,615 | 1,631 | 1,615 | 1,628 | 400 | 1,628 |
| 2022-03-28 | 1,616 | 1,624 | 1,615 | 1,615 | 700 | 1,615 |
| 2022-03-25 | 1,622 | 1,622 | 1,617 | 1,617 | 800 | 1,617 |
| 2022-03-24 | - | - | - | 1,629 | - | 1,629 |
| 2022-03-23 | 1,619 | 1,630 | 1,619 | 1,629 | 600 | 1,629 |
| 2022-03-22 | 1,620 | 1,621 | 1,618 | 1,618 | 1,100 | 1,618 |
| 2022-03-18 | 1,622 | 1,624 | 1,622 | 1,623 | 400 | 1,623 |
| 2022-03-17 | 1,646 | 1,646 | 1,619 | 1,621 | 1,200 | 1,621 |
| 2022-03-16 | 1,630 | 1,633 | 1,618 | 1,633 | 800 | 1,633 |
| 2022-03-15 | 1,650 | 1,650 | 1,635 | 1,635 | 800 | 1,635 |
| 2022-03-14 | 1,636 | 1,650 | 1,636 | 1,650 | 1,700 | 1,650 |
| 2022-03-11 | 1,618 | 1,637 | 1,618 | 1,637 | 800 | 1,637 |
| 2022-03-10 | 1,611 | 1,637 | 1,611 | 1,637 | 1,100 | 1,637 |
| 2022-03-09 | - | - | - | 1,611 | - | 1,611 |
| 2022-03-08 | 1,602 | 1,614 | 1,602 | 1,611 | 800 | 1,611 |
| 2022-03-07 | 1,605 | 1,605 | 1,603 | 1,603 | 1,100 | 1,603 |
| 2022-03-04 | 1,625 | 1,625 | 1,620 | 1,625 | 1,300 | 1,625 |
| 2022-03-03 | 1,630 | 1,639 | 1,625 | 1,625 | 1,300 | 1,625 |
| 2022-03-02 | - | - | - | 1,630 | - | 1,630 |
| 2022-03-01 | 1,621 | 1,630 | 1,621 | 1,630 | 300 | 1,630 |
| 2022-02-28 | 1,635 | 1,636 | 1,635 | 1,636 | 800 | 1,636 |
| 2022-02-25 | 1,597 | 1,643 | 1,597 | 1,640 | 6,400 | 1,640 |
| 2022-02-24 | 1,665 | 1,670 | 1,663 | 1,670 | 3,900 | 1,670 |
| 2022-02-22 | 1,662 | 1,665 | 1,660 | 1,665 | 2,400 | 1,665 |
| 2022-02-21 | 1,655 | 1,663 | 1,655 | 1,663 | 1,000 | 1,663 |
| 2022-02-18 | 1,652 | 1,658 | 1,652 | 1,655 | 1,300 | 1,655 |
| 2022-02-17 | 1,673 | 1,673 | 1,673 | 1,673 | 100 | 1,673 |
| 2022-02-16 | 1,674 | 1,674 | 1,658 | 1,674 | 800 | 1,674 |
| 2022-02-15 | 1,674 | 1,674 | 1,674 | 1,674 | 700 | 1,674 |
| 2022-02-14 | 1,678 | 1,678 | 1,657 | 1,675 | 1,400 | 1,675 |
| 2022-02-10 | 1,676 | 1,677 | 1,676 | 1,676 | 900 | 1,676 |
| 2022-02-09 | 1,670 | 1,670 | 1,656 | 1,670 | 1,500 | 1,670 |
| 2022-02-08 | 1,663 | 1,665 | 1,663 | 1,665 | 800 | 1,665 |
| 2022-02-07 | 1,664 | 1,665 | 1,664 | 1,665 | 400 | 1,665 |
| 2022-02-04 | 1,662 | 1,662 | 1,660 | 1,660 | 300 | 1,660 |
| 2022-02-03 | 1,653 | 1,664 | 1,653 | 1,664 | 1,700 | 1,664 |
| 2022-02-02 | 1,653 | 1,653 | 1,653 | 1,653 | 400 | 1,653 |
| 2022-02-01 | 1,652 | 1,665 | 1,652 | 1,652 | 800 | 1,652 |
| 2022-01-31 | 1,656 | 1,656 | 1,655 | 1,655 | 500 | 1,655 |
| 2022-01-28 | - | - | - | 1,656 | - | 1,656 |
| 2022-01-27 | 1,656 | 1,656 | 1,656 | 1,656 | 100 | 1,656 |
| 2022-01-26 | 1,656 | 1,656 | 1,656 | 1,656 | 100 | 1,656 |
| 2022-01-25 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 1,664 |
| 2022-01-24 | 1,654 | 1,660 | 1,654 | 1,660 | 500 | 1,660 |
| 2022-01-21 | 1,660 | 1,660 | 1,654 | 1,654 | 300 | 1,654 |
| 2022-01-20 | 1,666 | 1,666 | 1,660 | 1,660 | 400 | 1,660 |
| 2022-01-19 | 1,656 | 1,665 | 1,656 | 1,665 | 600 | 1,665 |
| 2022-01-18 | - | - | - | 1,668 | - | 1,668 |
| 2022-01-17 | 1,657 | 1,668 | 1,657 | 1,668 | 400 | 1,668 |
| 2022-01-14 | 1,652 | 1,679 | 1,652 | 1,679 | 700 | 1,679 |
| 2022-01-13 | 1,676 | 1,680 | 1,675 | 1,680 | 500 | 1,680 |
| 2022-01-12 | 1,675 | 1,679 | 1,675 | 1,679 | 1,100 | 1,679 |
| 2022-01-11 | 1,674 | 1,675 | 1,672 | 1,675 | 1,000 | 1,675 |
| 2022-01-07 | 1,655 | 1,672 | 1,655 | 1,672 | 200 | 1,672 |
| 2022-01-06 | 1,659 | 1,674 | 1,659 | 1,674 | 700 | 1,674 |
| 2022-01-05 | 1,665 | 1,669 | 1,661 | 1,661 | 600 | 1,661 |
| 2022-01-04 | 1,665 | 1,665 | 1,650 | 1,665 | 1,500 | 1,665 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
