3079 ディーブイエックス(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 | 1,048 | 1,059 | 988 | 1,051 | 17,200 | 1,051 |
| 2022-12-29 | 1,028 | 1,048 | 1,020 | 1,048 | 7,200 | 1,048 |
| 2022-12-28 | 1,025 | 1,029 | 1,014 | 1,028 | 11,100 | 1,028 |
| 2022-12-27 | 1,023 | 1,026 | 1,017 | 1,023 | 4,400 | 1,023 |
| 2022-12-26 | 1,021 | 1,021 | 1,008 | 1,021 | 4,000 | 1,021 |
| 2022-12-23 | 1,016 | 1,022 | 1,013 | 1,014 | 4,300 | 1,014 |
| 2022-12-22 | 1,009 | 1,014 | 1,000 | 1,013 | 2,900 | 1,013 |
| 2022-12-21 | 1,017 | 1,017 | 991 | 1,001 | 13,200 | 1,001 |
| 2022-12-20 | 1,011 | 1,028 | 1,006 | 1,013 | 15,900 | 1,013 |
| 2022-12-19 | 1,024 | 1,029 | 1,014 | 1,014 | 5,400 | 1,014 |
| 2022-12-16 | 1,030 | 1,040 | 1,020 | 1,020 | 16,500 | 1,020 |
| 2022-12-15 | 1,006 | 1,038 | 1,006 | 1,033 | 13,300 | 1,033 |
| 2022-12-14 | 986 | 1,007 | 983 | 1,006 | 10,900 | 1,006 |
| 2022-12-13 | 968 | 989 | 968 | 986 | 8,700 | 986 |
| 2022-12-12 | 984 | 984 | 966 | 968 | 5,800 | 968 |
| 2022-12-09 | 971 | 977 | 959 | 977 | 9,800 | 977 |
| 2022-12-08 | 967 | 968 | 951 | 964 | 12,500 | 964 |
| 2022-12-07 | 965 | 971 | 964 | 967 | 4,400 | 967 |
| 2022-12-06 | 987 | 987 | 964 | 971 | 10,000 | 971 |
| 2022-12-05 | 975 | 991 | 971 | 985 | 11,700 | 985 |
| 2022-12-02 | 996 | 996 | 978 | 978 | 10,000 | 978 |
| 2022-12-01 | 1,019 | 1,025 | 996 | 1,000 | 11,100 | 1,000 |
| 2022-11-30 | 1,020 | 1,030 | 1,018 | 1,021 | 4,400 | 1,021 |
| 2022-11-29 | 1,030 | 1,030 | 1,015 | 1,021 | 9,700 | 1,021 |
| 2022-11-28 | 1,020 | 1,030 | 1,010 | 1,029 | 10,300 | 1,029 |
| 2022-11-25 | 1,025 | 1,025 | 1,008 | 1,020 | 9,000 | 1,020 |
| 2022-11-24 | 1,000 | 1,018 | 1,000 | 1,016 | 13,700 | 1,016 |
| 2022-11-22 | 994 | 1,008 | 984 | 1,000 | 17,800 | 1,000 |
| 2022-11-21 | 990 | 992 | 979 | 989 | 9,000 | 989 |
| 2022-11-18 | 995 | 995 | 978 | 978 | 11,300 | 978 |
| 2022-11-17 | 992 | 992 | 981 | 988 | 5,400 | 988 |
| 2022-11-16 | 988 | 994 | 979 | 988 | 10,000 | 988 |
| 2022-11-15 | 969 | 989 | 964 | 988 | 12,800 | 988 |
| 2022-11-14 | 974 | 974 | 953 | 961 | 8,500 | 961 |
| 2022-11-11 | 969 | 973 | 945 | 970 | 24,600 | 970 |
| 2022-11-10 | 963 | 964 | 952 | 956 | 10,900 | 956 |
| 2022-11-09 | 985 | 985 | 965 | 969 | 10,900 | 969 |
| 2022-11-08 | 974 | 987 | 968 | 984 | 24,400 | 984 |
| 2022-11-07 | 951 | 974 | 951 | 971 | 14,500 | 971 |
| 2022-11-04 | 948 | 961 | 945 | 951 | 21,100 | 951 |
| 2022-11-02 | 970 | 974 | 946 | 946 | 9,600 | 946 |
| 2022-11-01 | 927 | 970 | 927 | 966 | 35,100 | 966 |
| 2022-10-31 | 935 | 942 | 925 | 925 | 24,400 | 925 |
| 2022-10-28 | 928 | 943 | 921 | 936 | 135,500 | 936 |
| 2022-10-27 | 929 | 930 | 915 | 929 | 23,200 | 929 |
| 2022-10-26 | 910 | 930 | 910 | 928 | 27,700 | 928 |
| 2022-10-25 | 897 | 916 | 897 | 911 | 22,300 | 911 |
| 2022-10-24 | 909 | 910 | 890 | 890 | 23,300 | 890 |
| 2022-10-21 | 912 | 912 | 895 | 910 | 38,700 | 910 |
| 2022-10-20 | 910 | 915 | 896 | 899 | 42,600 | 899 |
| 2022-10-19 | 914 | 919 | 889 | 908 | 46,600 | 908 |
| 2022-10-18 | 900 | 909 | 890 | 908 | 111,100 | 908 |
| 2022-10-17 | 861 | 876 | 859 | 859 | 28,800 | 859 |
| 2022-10-14 | 860 | 882 | 851 | 874 | 37,800 | 874 |
| 2022-10-13 | 859 | 867 | 841 | 860 | 37,600 | 860 |
| 2022-10-12 | 866 | 878 | 849 | 859 | 28,500 | 859 |
| 2022-10-11 | 879 | 883 | 861 | 869 | 38,200 | 869 |
| 2022-10-07 | 897 | 899 | 875 | 875 | 17,600 | 875 |
| 2022-10-06 | 897 | 907 | 887 | 906 | 21,900 | 906 |
| 2022-10-05 | 879 | 897 | 876 | 897 | 20,500 | 897 |
| 2022-10-04 | 860 | 879 | 860 | 879 | 23,100 | 879 |
| 2022-10-03 | 859 | 867 | 849 | 860 | 18,100 | 860 |
| 2022-09-30 | 872 | 887 | 855 | 857 | 21,800 | 857 |
| 2022-09-29 | 863 | 890 | 859 | 886 | 32,500 | 886 |
| 2022-09-28 | 846 | 861 | 836 | 861 | 18,200 | 861 |
| 2022-09-27 | 863 | 874 | 856 | 856 | 8,900 | 856 |
| 2022-09-26 | 877 | 880 | 860 | 861 | 30,900 | 861 |
| 2022-09-22 | 891 | 894 | 877 | 877 | 13,500 | 877 |
| 2022-09-21 | 880 | 892 | 876 | 886 | 11,400 | 886 |
| 2022-09-20 | 880 | 890 | 880 | 880 | 10,100 | 880 |
| 2022-09-16 | 890 | 897 | 880 | 880 | 17,200 | 880 |
| 2022-09-15 | 900 | 904 | 890 | 890 | 13,100 | 890 |
| 2022-09-14 | 896 | 904 | 895 | 897 | 14,200 | 897 |
| 2022-09-13 | 900 | 902 | 896 | 896 | 14,400 | 896 |
| 2022-09-12 | 900 | 904 | 897 | 897 | 12,100 | 897 |
| 2022-09-09 | 900 | 905 | 900 | 901 | 13,000 | 901 |
| 2022-09-08 | 901 | 909 | 900 | 900 | 12,000 | 900 |
| 2022-09-07 | 903 | 905 | 901 | 901 | 6,600 | 901 |
| 2022-09-06 | 909 | 917 | 904 | 904 | 11,400 | 904 |
| 2022-09-05 | 906 | 919 | 905 | 905 | 9,300 | 905 |
| 2022-09-02 | 912 | 918 | 909 | 909 | 11,500 | 909 |
| 2022-09-01 | 911 | 920 | 911 | 912 | 12,100 | 912 |
| 2022-08-31 | 922 | 926 | 918 | 918 | 9,500 | 918 |
| 2022-08-30 | 927 | 934 | 921 | 922 | 11,100 | 922 |
| 2022-08-29 | 936 | 938 | 927 | 927 | 16,400 | 927 |
| 2022-08-26 | 942 | 951 | 942 | 942 | 7,900 | 942 |
| 2022-08-25 | 958 | 958 | 942 | 942 | 10,200 | 942 |
| 2022-08-24 | 950 | 952 | 943 | 943 | 13,700 | 943 |
| 2022-08-23 | 960 | 962 | 950 | 950 | 16,300 | 950 |
| 2022-08-22 | 960 | 964 | 958 | 958 | 12,900 | 958 |
| 2022-08-19 | 963 | 967 | 960 | 960 | 22,000 | 960 |
| 2022-08-18 | 965 | 969 | 963 | 963 | 11,500 | 963 |
| 2022-08-17 | 969 | 976 | 966 | 968 | 11,200 | 968 |
| 2022-08-16 | 962 | 969 | 962 | 969 | 11,700 | 969 |
| 2022-08-15 | 978 | 978 | 964 | 964 | 12,300 | 964 |
| 2022-08-12 | 966 | 980 | 966 | 969 | 13,400 | 969 |
| 2022-08-10 | 968 | 971 | 966 | 966 | 8,800 | 966 |
| 2022-08-09 | 971 | 977 | 968 | 968 | 16,200 | 968 |
| 2022-08-08 | 982 | 987 | 972 | 972 | 13,400 | 972 |
| 2022-08-05 | 990 | 1,015 | 986 | 990 | 15,700 | 990 |
| 2022-08-04 | 991 | 1,003 | 991 | 992 | 7,200 | 992 |
| 2022-08-03 | 1,024 | 1,026 | 988 | 988 | 9,400 | 988 |
| 2022-08-02 | 1,040 | 1,046 | 1,027 | 1,028 | 4,700 | 1,028 |
| 2022-08-01 | 1,034 | 1,056 | 1,032 | 1,056 | 4,600 | 1,056 |
| 2022-07-29 | 1,050 | 1,056 | 1,033 | 1,036 | 4,000 | 1,036 |
| 2022-07-28 | 1,020 | 1,057 | 1,020 | 1,056 | 9,500 | 1,056 |
| 2022-07-27 | 1,033 | 1,042 | 1,028 | 1,035 | 2,200 | 1,035 |
| 2022-07-26 | 1,049 | 1,052 | 1,032 | 1,039 | 1,700 | 1,039 |
| 2022-07-25 | 1,025 | 1,049 | 1,025 | 1,049 | 4,800 | 1,049 |
| 2022-07-22 | 1,033 | 1,046 | 1,030 | 1,037 | 2,500 | 1,037 |
| 2022-07-21 | 1,035 | 1,050 | 1,035 | 1,040 | 1,800 | 1,040 |
| 2022-07-20 | 1,029 | 1,056 | 1,025 | 1,052 | 7,800 | 1,052 |
| 2022-07-19 | 1,027 | 1,028 | 1,022 | 1,028 | 1,700 | 1,028 |
| 2022-07-15 | 1,033 | 1,038 | 1,018 | 1,018 | 2,600 | 1,018 |
| 2022-07-14 | 1,027 | 1,033 | 1,026 | 1,033 | 1,000 | 1,033 |
| 2022-07-13 | 1,033 | 1,037 | 1,024 | 1,033 | 3,200 | 1,033 |
| 2022-07-12 | 1,057 | 1,057 | 1,021 | 1,025 | 4,800 | 1,025 |
| 2022-07-11 | 1,085 | 1,085 | 1,036 | 1,066 | 8,500 | 1,066 |
| 2022-07-08 | 1,083 | 1,091 | 1,077 | 1,085 | 11,200 | 1,085 |
| 2022-07-07 | 1,048 | 1,051 | 1,037 | 1,046 | 4,100 | 1,046 |
| 2022-07-06 | 1,070 | 1,070 | 1,041 | 1,041 | 3,700 | 1,041 |
| 2022-07-05 | 1,067 | 1,083 | 1,067 | 1,075 | 3,300 | 1,075 |
| 2022-07-04 | 1,074 | 1,080 | 1,050 | 1,071 | 3,400 | 1,071 |
| 2022-07-01 | 1,041 | 1,060 | 1,041 | 1,060 | 4,700 | 1,060 |
| 2022-06-30 | 1,045 | 1,061 | 1,043 | 1,046 | 4,900 | 1,046 |
| 2022-06-29 | 1,022 | 1,045 | 1,006 | 1,045 | 13,200 | 1,045 |
| 2022-06-28 | 1,030 | 1,062 | 1,020 | 1,036 | 5,900 | 1,036 |
| 2022-06-27 | 1,048 | 1,048 | 1,030 | 1,034 | 2,400 | 1,034 |
| 2022-06-24 | 1,049 | 1,062 | 1,035 | 1,048 | 5,800 | 1,048 |
| 2022-06-23 | 1,046 | 1,046 | 1,024 | 1,026 | 1,500 | 1,026 |
| 2022-06-22 | 1,059 | 1,061 | 1,018 | 1,039 | 3,000 | 1,039 |
| 2022-06-21 | 1,033 | 1,045 | 1,027 | 1,045 | 2,700 | 1,045 |
| 2022-06-20 | 1,029 | 1,050 | 1,024 | 1,033 | 3,300 | 1,033 |
| 2022-06-17 | 1,020 | 1,025 | 1,005 | 1,016 | 2,300 | 1,016 |
| 2022-06-16 | 1,031 | 1,050 | 1,025 | 1,026 | 2,800 | 1,026 |
| 2022-06-15 | 1,059 | 1,059 | 1,007 | 1,007 | 5,600 | 1,007 |
| 2022-06-14 | 1,069 | 1,078 | 1,045 | 1,067 | 2,900 | 1,067 |
| 2022-06-13 | 1,057 | 1,075 | 1,057 | 1,069 | 1,800 | 1,069 |
| 2022-06-10 | 1,070 | 1,083 | 1,070 | 1,076 | 5,000 | 1,076 |
| 2022-06-09 | 1,085 | 1,085 | 1,049 | 1,083 | 2,900 | 1,083 |
| 2022-06-08 | 1,076 | 1,086 | 1,076 | 1,086 | 2,700 | 1,086 |
| 2022-06-07 | 1,087 | 1,087 | 1,084 | 1,084 | 1,700 | 1,084 |
| 2022-06-06 | 1,071 | 1,087 | 1,063 | 1,087 | 2,700 | 1,087 |
| 2022-06-03 | 1,086 | 1,096 | 1,071 | 1,078 | 3,400 | 1,078 |
| 2022-06-02 | 1,079 | 1,097 | 1,076 | 1,091 | 2,600 | 1,091 |
| 2022-06-01 | 1,077 | 1,097 | 1,068 | 1,090 | 5,300 | 1,090 |
| 2022-05-31 | 1,068 | 1,087 | 1,068 | 1,087 | 5,800 | 1,087 |
| 2022-05-30 | 1,056 | 1,094 | 1,038 | 1,094 | 21,300 | 1,094 |
| 2022-05-27 | 1,051 | 1,055 | 1,030 | 1,055 | 3,200 | 1,055 |
| 2022-05-26 | 1,020 | 1,051 | 1,018 | 1,051 | 6,000 | 1,051 |
| 2022-05-25 | 1,020 | 1,020 | 1,015 | 1,020 | 3,000 | 1,020 |
| 2022-05-24 | 1,022 | 1,022 | 1,010 | 1,014 | 1,800 | 1,014 |
| 2022-05-23 | 1,009 | 1,031 | 1,009 | 1,027 | 3,600 | 1,027 |
| 2022-05-20 | 1,000 | 1,016 | 1,000 | 1,007 | 3,400 | 1,007 |
| 2022-05-19 | 981 | 1,015 | 976 | 1,005 | 5,400 | 1,005 |
| 2022-05-18 | 1,012 | 1,012 | 995 | 998 | 2,400 | 998 |
| 2022-05-17 | 1,020 | 1,020 | 1,002 | 1,005 | 2,600 | 1,005 |
| 2022-05-16 | 1,023 | 1,030 | 1,014 | 1,021 | 4,500 | 1,021 |
| 2022-05-13 | 986 | 1,023 | 986 | 1,023 | 7,400 | 1,023 |
| 2022-05-12 | 1,004 | 1,014 | 986 | 991 | 7,800 | 991 |
| 2022-05-11 | 1,015 | 1,019 | 1,003 | 1,003 | 5,400 | 1,003 |
| 2022-05-10 | 1,005 | 1,016 | 1,005 | 1,012 | 2,100 | 1,012 |
| 2022-05-09 | 1,055 | 1,055 | 1,014 | 1,035 | 2,500 | 1,035 |
| 2022-05-06 | 1,045 | 1,055 | 1,041 | 1,055 | 3,600 | 1,055 |
| 2022-05-02 | 1,012 | 1,055 | 1,012 | 1,039 | 9,600 | 1,039 |
| 2022-04-28 | 1,026 | 1,055 | 1,017 | 1,055 | 8,600 | 1,055 |
| 2022-04-27 | 985 | 1,032 | 985 | 1,032 | 15,800 | 1,032 |
| 2022-04-26 | 1,003 | 1,003 | 990 | 993 | 3,100 | 993 |
| 2022-04-25 | 1,004 | 1,008 | 999 | 999 | 4,500 | 999 |
| 2022-04-22 | 1,003 | 1,009 | 1,003 | 1,004 | 1,500 | 1,004 |
| 2022-04-21 | 1,017 | 1,017 | 1,002 | 1,004 | 4,700 | 1,004 |
| 2022-04-20 | 1,009 | 1,015 | 1,009 | 1,013 | 1,800 | 1,013 |
| 2022-04-19 | 1,008 | 1,013 | 1,008 | 1,013 | 1,400 | 1,013 |
| 2022-04-18 | 1,019 | 1,019 | 1,014 | 1,014 | 1,900 | 1,014 |
| 2022-04-15 | 1,019 | 1,023 | 1,017 | 1,017 | 1,900 | 1,017 |
| 2022-04-14 | 1,013 | 1,023 | 1,012 | 1,018 | 2,100 | 1,018 |
| 2022-04-13 | 1,009 | 1,015 | 1,009 | 1,015 | 2,900 | 1,015 |
| 2022-04-12 | 1,013 | 1,020 | 1,008 | 1,013 | 5,800 | 1,013 |
| 2022-04-11 | 1,015 | 1,032 | 997 | 1,032 | 15,400 | 1,032 |
| 2022-04-08 | 1,012 | 1,019 | 998 | 1,019 | 8,600 | 1,019 |
| 2022-04-07 | 1,019 | 1,019 | 1,001 | 1,017 | 6,100 | 1,017 |
| 2022-04-06 | 1,042 | 1,042 | 1,023 | 1,029 | 5,500 | 1,029 |
| 2022-04-05 | 1,037 | 1,042 | 1,028 | 1,042 | 5,000 | 1,042 |
| 2022-04-04 | 1,041 | 1,041 | 1,020 | 1,031 | 5,700 | 1,031 |
| 2022-04-01 | 1,036 | 1,036 | 1,022 | 1,027 | 4,300 | 1,027 |
| 2022-03-31 | 1,078 | 1,078 | 1,036 | 1,036 | 9,400 | 1,036 |
| 2022-03-30 | 1,087 | 1,087 | 1,045 | 1,079 | 41,900 | 1,079 |
| 2022-03-29 | 1,115 | 1,120 | 1,110 | 1,113 | 72,200 | 1,113 |
| 2022-03-28 | 1,110 | 1,120 | 1,100 | 1,120 | 13,600 | 1,120 |
| 2022-03-25 | 1,129 | 1,129 | 1,115 | 1,115 | 8,200 | 1,115 |
| 2022-03-24 | 1,118 | 1,130 | 1,118 | 1,130 | 19,500 | 1,130 |
| 2022-03-23 | 1,112 | 1,136 | 1,110 | 1,136 | 8,700 | 1,136 |
| 2022-03-22 | 1,107 | 1,115 | 1,104 | 1,112 | 10,100 | 1,112 |
| 2022-03-18 | 1,100 | 1,108 | 1,092 | 1,108 | 7,800 | 1,108 |
| 2022-03-17 | 1,087 | 1,100 | 1,087 | 1,100 | 7,400 | 1,100 |
| 2022-03-16 | 1,063 | 1,087 | 1,063 | 1,087 | 7,200 | 1,087 |
| 2022-03-15 | 1,062 | 1,062 | 1,056 | 1,061 | 3,300 | 1,061 |
| 2022-03-14 | 1,064 | 1,065 | 1,052 | 1,058 | 13,100 | 1,058 |
| 2022-03-11 | 1,073 | 1,073 | 1,060 | 1,061 | 7,600 | 1,061 |
| 2022-03-10 | 1,031 | 1,068 | 1,031 | 1,068 | 8,200 | 1,068 |
| 2022-03-09 | 1,037 | 1,037 | 1,031 | 1,031 | 5,000 | 1,031 |
| 2022-03-08 | 1,036 | 1,065 | 1,031 | 1,037 | 6,400 | 1,037 |
| 2022-03-07 | 1,060 | 1,060 | 1,038 | 1,038 | 7,500 | 1,038 |
| 2022-03-04 | 1,070 | 1,075 | 1,060 | 1,063 | 3,500 | 1,063 |
| 2022-03-03 | 1,065 | 1,070 | 1,064 | 1,064 | 4,900 | 1,064 |
| 2022-03-02 | 1,071 | 1,072 | 1,065 | 1,066 | 4,400 | 1,066 |
| 2022-03-01 | 1,065 | 1,075 | 1,065 | 1,073 | 5,400 | 1,073 |
| 2022-02-28 | 1,071 | 1,071 | 1,056 | 1,065 | 5,600 | 1,065 |
| 2022-02-25 | 1,050 | 1,055 | 1,042 | 1,055 | 7,500 | 1,055 |
| 2022-02-24 | 1,045 | 1,050 | 1,039 | 1,050 | 3,900 | 1,050 |
| 2022-02-22 | 1,046 | 1,046 | 1,040 | 1,042 | 2,300 | 1,042 |
| 2022-02-21 | 1,053 | 1,053 | 1,040 | 1,048 | 4,400 | 1,048 |
| 2022-02-18 | 1,063 | 1,064 | 1,057 | 1,064 | 4,100 | 1,064 |
| 2022-02-17 | 1,063 | 1,071 | 1,063 | 1,064 | 2,800 | 1,064 |
| 2022-02-16 | 1,070 | 1,075 | 1,064 | 1,073 | 3,100 | 1,073 |
| 2022-02-15 | 1,071 | 1,071 | 1,059 | 1,063 | 13,400 | 1,063 |
| 2022-02-14 | 1,068 | 1,071 | 1,063 | 1,070 | 7,300 | 1,070 |
| 2022-02-10 | 1,059 | 1,074 | 1,053 | 1,074 | 15,400 | 1,074 |
| 2022-02-09 | 1,032 | 1,052 | 1,032 | 1,052 | 2,700 | 1,052 |
| 2022-02-08 | 1,040 | 1,060 | 1,040 | 1,046 | 2,300 | 1,046 |
| 2022-02-07 | 1,035 | 1,050 | 1,030 | 1,040 | 8,700 | 1,040 |
| 2022-02-04 | 1,045 | 1,045 | 1,025 | 1,028 | 33,900 | 1,028 |
| 2022-02-03 | 1,027 | 1,036 | 1,015 | 1,015 | 4,600 | 1,015 |
| 2022-02-02 | 1,012 | 1,038 | 1,012 | 1,038 | 6,200 | 1,038 |
| 2022-02-01 | 1,019 | 1,026 | 1,012 | 1,012 | 3,200 | 1,012 |
| 2022-01-31 | 1,011 | 1,031 | 1,011 | 1,019 | 5,900 | 1,019 |
| 2022-01-28 | 1,010 | 1,034 | 1,009 | 1,015 | 13,800 | 1,015 |
| 2022-01-27 | 1,032 | 1,037 | 997 | 997 | 6,200 | 997 |
| 2022-01-26 | 1,032 | 1,037 | 1,027 | 1,032 | 2,900 | 1,032 |
| 2022-01-25 | 1,023 | 1,036 | 1,022 | 1,022 | 4,500 | 1,022 |
| 2022-01-24 | 1,005 | 1,041 | 1,005 | 1,028 | 11,200 | 1,028 |
| 2022-01-21 | 1,050 | 1,050 | 1,028 | 1,028 | 8,600 | 1,028 |
| 2022-01-20 | 1,047 | 1,054 | 1,036 | 1,037 | 5,700 | 1,037 |
| 2022-01-19 | 1,066 | 1,069 | 1,047 | 1,047 | 4,700 | 1,047 |
| 2022-01-18 | 1,066 | 1,081 | 1,066 | 1,068 | 2,000 | 1,068 |
| 2022-01-17 | 1,065 | 1,080 | 1,065 | 1,066 | 5,600 | 1,066 |
| 2022-01-14 | 1,087 | 1,087 | 1,069 | 1,071 | 10,800 | 1,071 |
| 2022-01-13 | 1,071 | 1,072 | 1,063 | 1,067 | 2,500 | 1,067 |
| 2022-01-12 | 1,082 | 1,086 | 1,063 | 1,071 | 5,700 | 1,071 |
| 2022-01-11 | 1,074 | 1,087 | 1,063 | 1,066 | 6,200 | 1,066 |
| 2022-01-07 | 1,095 | 1,095 | 1,074 | 1,074 | 6,400 | 1,074 |
| 2022-01-06 | 1,105 | 1,105 | 1,085 | 1,085 | 4,100 | 1,085 |
| 2022-01-05 | 1,122 | 1,127 | 1,098 | 1,105 | 6,400 | 1,105 |
| 2022-01-04 | 1,121 | 1,121 | 1,098 | 1,112 | 7,400 | 1,112 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2012-09-26]1株→2株 [2011-09-28]1株→2株 [2008-03-26]1株→2株
