3176 三洋貿易(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 | 1,120 | 1,133 | 1,116 | 1,125 | 63,700 | 1,125 |
| 2022-12-29 | 1,093 | 1,109 | 1,092 | 1,108 | 26,000 | 1,108 |
| 2022-12-28 | 1,104 | 1,109 | 1,100 | 1,104 | 19,200 | 1,104 |
| 2022-12-27 | 1,089 | 1,110 | 1,089 | 1,105 | 32,300 | 1,105 |
| 2022-12-26 | 1,075 | 1,089 | 1,075 | 1,080 | 32,600 | 1,080 |
| 2022-12-23 | 1,065 | 1,079 | 1,053 | 1,075 | 40,500 | 1,075 |
| 2022-12-22 | 1,071 | 1,077 | 1,063 | 1,077 | 56,500 | 1,077 |
| 2022-12-21 | 1,082 | 1,086 | 1,065 | 1,067 | 83,000 | 1,067 |
| 2022-12-20 | 1,104 | 1,111 | 1,078 | 1,081 | 40,600 | 1,081 |
| 2022-12-19 | 1,107 | 1,110 | 1,102 | 1,104 | 14,500 | 1,104 |
| 2022-12-16 | 1,115 | 1,120 | 1,105 | 1,108 | 25,100 | 1,108 |
| 2022-12-15 | 1,115 | 1,128 | 1,115 | 1,123 | 28,800 | 1,123 |
| 2022-12-14 | 1,108 | 1,117 | 1,108 | 1,117 | 29,000 | 1,117 |
| 2022-12-13 | 1,111 | 1,120 | 1,103 | 1,104 | 36,400 | 1,104 |
| 2022-12-12 | 1,123 | 1,123 | 1,107 | 1,107 | 16,600 | 1,107 |
| 2022-12-09 | 1,108 | 1,125 | 1,108 | 1,123 | 30,000 | 1,123 |
| 2022-12-08 | 1,120 | 1,120 | 1,099 | 1,108 | 67,400 | 1,108 |
| 2022-12-07 | 1,119 | 1,134 | 1,114 | 1,117 | 27,300 | 1,117 |
| 2022-12-06 | 1,101 | 1,130 | 1,095 | 1,124 | 62,500 | 1,124 |
| 2022-12-05 | 1,111 | 1,114 | 1,096 | 1,103 | 70,500 | 1,103 |
| 2022-12-02 | 1,134 | 1,134 | 1,102 | 1,114 | 86,900 | 1,114 |
| 2022-12-01 | 1,160 | 1,160 | 1,131 | 1,135 | 71,100 | 1,135 |
| 2022-11-30 | 1,137 | 1,145 | 1,135 | 1,139 | 38,200 | 1,139 |
| 2022-11-29 | 1,149 | 1,149 | 1,135 | 1,144 | 34,300 | 1,144 |
| 2022-11-28 | 1,152 | 1,152 | 1,132 | 1,150 | 40,000 | 1,150 |
| 2022-11-25 | 1,130 | 1,158 | 1,129 | 1,143 | 72,600 | 1,143 |
| 2022-11-24 | 1,135 | 1,137 | 1,124 | 1,127 | 54,800 | 1,127 |
| 2022-11-22 | 1,105 | 1,129 | 1,105 | 1,126 | 39,000 | 1,126 |
| 2022-11-21 | 1,108 | 1,114 | 1,104 | 1,114 | 21,800 | 1,114 |
| 2022-11-18 | 1,115 | 1,115 | 1,106 | 1,107 | 19,300 | 1,107 |
| 2022-11-17 | 1,096 | 1,109 | 1,096 | 1,109 | 16,900 | 1,109 |
| 2022-11-16 | 1,089 | 1,111 | 1,086 | 1,108 | 24,000 | 1,108 |
| 2022-11-15 | 1,099 | 1,111 | 1,094 | 1,095 | 58,800 | 1,095 |
| 2022-11-14 | 1,130 | 1,130 | 1,101 | 1,102 | 52,300 | 1,102 |
| 2022-11-11 | 1,157 | 1,157 | 1,126 | 1,135 | 56,700 | 1,135 |
| 2022-11-10 | 1,115 | 1,154 | 1,109 | 1,144 | 122,800 | 1,144 |
| 2022-11-09 | 1,090 | 1,134 | 1,079 | 1,126 | 187,000 | 1,126 |
| 2022-11-08 | 1,045 | 1,063 | 1,043 | 1,063 | 43,900 | 1,063 |
| 2022-11-07 | 1,039 | 1,043 | 1,034 | 1,042 | 27,200 | 1,042 |
| 2022-11-04 | 1,030 | 1,043 | 1,025 | 1,040 | 59,700 | 1,040 |
| 2022-11-02 | 1,042 | 1,056 | 1,031 | 1,037 | 118,600 | 1,037 |
| 2022-11-01 | 1,038 | 1,057 | 1,038 | 1,052 | 30,200 | 1,052 |
| 2022-10-31 | 1,049 | 1,049 | 1,033 | 1,038 | 26,100 | 1,038 |
| 2022-10-28 | 1,032 | 1,048 | 1,032 | 1,034 | 128,400 | 1,034 |
| 2022-10-27 | 1,036 | 1,040 | 1,032 | 1,036 | 18,700 | 1,036 |
| 2022-10-26 | 1,030 | 1,039 | 1,023 | 1,036 | 56,100 | 1,036 |
| 2022-10-25 | 1,021 | 1,029 | 1,015 | 1,021 | 37,600 | 1,021 |
| 2022-10-24 | 1,038 | 1,039 | 1,018 | 1,019 | 42,700 | 1,019 |
| 2022-10-21 | 1,046 | 1,052 | 1,037 | 1,038 | 17,600 | 1,038 |
| 2022-10-20 | 1,042 | 1,052 | 1,042 | 1,049 | 22,900 | 1,049 |
| 2022-10-19 | 1,048 | 1,053 | 1,037 | 1,053 | 39,600 | 1,053 |
| 2022-10-18 | 1,055 | 1,057 | 1,048 | 1,049 | 34,400 | 1,049 |
| 2022-10-17 | 1,036 | 1,050 | 1,036 | 1,040 | 25,700 | 1,040 |
| 2022-10-14 | 1,064 | 1,068 | 1,044 | 1,053 | 65,000 | 1,053 |
| 2022-10-13 | 1,055 | 1,067 | 1,036 | 1,039 | 63,800 | 1,039 |
| 2022-10-12 | 1,053 | 1,058 | 1,047 | 1,051 | 24,100 | 1,051 |
| 2022-10-11 | 1,074 | 1,074 | 1,048 | 1,059 | 60,900 | 1,059 |
| 2022-10-07 | 1,063 | 1,081 | 1,062 | 1,075 | 43,700 | 1,075 |
| 2022-10-06 | 1,069 | 1,090 | 1,062 | 1,073 | 58,800 | 1,073 |
| 2022-10-05 | 1,080 | 1,080 | 1,059 | 1,059 | 53,900 | 1,059 |
| 2022-10-04 | 1,045 | 1,077 | 1,045 | 1,071 | 66,800 | 1,071 |
| 2022-10-03 | 1,031 | 1,034 | 1,015 | 1,029 | 33,000 | 1,029 |
| 2022-09-30 | 1,034 | 1,049 | 1,023 | 1,034 | 51,100 | 1,034 |
| 2022-09-29 | 1,028 | 1,052 | 1,025 | 1,046 | 73,600 | 1,046 |
| 2022-09-28 | 1,023 | 1,036 | 1,010 | 1,032 | 64,900 | 1,032 |
| 2022-09-27 | 1,032 | 1,040 | 1,025 | 1,025 | 37,300 | 1,025 |
| 2022-09-26 | 1,051 | 1,057 | 1,031 | 1,032 | 70,800 | 1,032 |
| 2022-09-22 | 1,060 | 1,072 | 1,051 | 1,064 | 45,500 | 1,064 |
| 2022-09-21 | 1,077 | 1,077 | 1,061 | 1,065 | 37,000 | 1,065 |
| 2022-09-20 | 1,080 | 1,092 | 1,075 | 1,075 | 55,900 | 1,075 |
| 2022-09-16 | 1,098 | 1,099 | 1,065 | 1,069 | 57,300 | 1,069 |
| 2022-09-15 | 1,125 | 1,140 | 1,070 | 1,075 | 268,700 | 1,075 |
| 2022-09-14 | 1,043 | 1,119 | 1,031 | 1,107 | 191,100 | 1,107 |
| 2022-09-13 | 1,082 | 1,082 | 1,053 | 1,053 | 87,100 | 1,053 |
| 2022-09-12 | 1,125 | 1,126 | 1,068 | 1,073 | 204,200 | 1,073 |
| 2022-09-09 | 1,040 | 1,062 | 1,040 | 1,057 | 121,000 | 1,057 |
| 2022-09-08 | 1,020 | 1,037 | 1,015 | 1,032 | 107,800 | 1,032 |
| 2022-09-07 | 1,013 | 1,013 | 1,004 | 1,004 | 22,800 | 1,004 |
| 2022-09-06 | 1,005 | 1,019 | 1,005 | 1,013 | 27,200 | 1,013 |
| 2022-09-05 | 1,010 | 1,010 | 1,001 | 1,005 | 28,300 | 1,005 |
| 2022-09-02 | 1,011 | 1,013 | 1,003 | 1,008 | 37,800 | 1,008 |
| 2022-09-01 | 1,019 | 1,019 | 1,007 | 1,007 | 45,800 | 1,007 |
| 2022-08-31 | 1,019 | 1,021 | 1,016 | 1,021 | 22,900 | 1,021 |
| 2022-08-30 | 1,020 | 1,025 | 1,015 | 1,023 | 30,900 | 1,023 |
| 2022-08-29 | 1,013 | 1,019 | 1,011 | 1,013 | 30,000 | 1,013 |
| 2022-08-26 | 1,020 | 1,024 | 1,019 | 1,019 | 9,800 | 1,019 |
| 2022-08-25 | 1,020 | 1,023 | 1,017 | 1,020 | 16,100 | 1,020 |
| 2022-08-24 | 1,010 | 1,018 | 1,010 | 1,016 | 12,600 | 1,016 |
| 2022-08-23 | 1,014 | 1,017 | 1,010 | 1,010 | 14,700 | 1,010 |
| 2022-08-22 | 1,008 | 1,021 | 1,008 | 1,020 | 15,700 | 1,020 |
| 2022-08-19 | 1,018 | 1,018 | 1,011 | 1,011 | 15,000 | 1,011 |
| 2022-08-18 | 1,018 | 1,018 | 1,006 | 1,014 | 15,200 | 1,014 |
| 2022-08-17 | 1,020 | 1,020 | 1,014 | 1,020 | 29,200 | 1,020 |
| 2022-08-16 | 1,013 | 1,014 | 1,007 | 1,014 | 19,100 | 1,014 |
| 2022-08-15 | 1,019 | 1,020 | 1,010 | 1,013 | 18,800 | 1,013 |
| 2022-08-12 | 1,017 | 1,023 | 1,012 | 1,017 | 38,500 | 1,017 |
| 2022-08-10 | 1,010 | 1,016 | 1,000 | 1,006 | 51,300 | 1,006 |
| 2022-08-09 | 1,015 | 1,019 | 1,008 | 1,010 | 16,100 | 1,010 |
| 2022-08-08 | 1,031 | 1,031 | 1,009 | 1,014 | 34,600 | 1,014 |
| 2022-08-05 | 1,014 | 1,034 | 1,014 | 1,032 | 38,500 | 1,032 |
| 2022-08-04 | 1,014 | 1,017 | 1,007 | 1,017 | 16,300 | 1,017 |
| 2022-08-03 | 1,015 | 1,017 | 1,005 | 1,009 | 20,100 | 1,009 |
| 2022-08-02 | 1,027 | 1,027 | 1,011 | 1,015 | 28,000 | 1,015 |
| 2022-08-01 | 1,017 | 1,029 | 1,012 | 1,029 | 32,100 | 1,029 |
| 2022-07-29 | 1,026 | 1,027 | 1,003 | 1,009 | 60,700 | 1,009 |
| 2022-07-28 | 1,020 | 1,020 | 1,004 | 1,020 | 65,700 | 1,020 |
| 2022-07-27 | 1,021 | 1,021 | 1,009 | 1,014 | 26,900 | 1,014 |
| 2022-07-26 | 1,018 | 1,021 | 1,014 | 1,020 | 28,100 | 1,020 |
| 2022-07-25 | 1,022 | 1,022 | 1,011 | 1,015 | 25,300 | 1,015 |
| 2022-07-22 | 1,011 | 1,022 | 1,008 | 1,020 | 22,500 | 1,020 |
| 2022-07-21 | 1,013 | 1,020 | 1,008 | 1,011 | 40,400 | 1,011 |
| 2022-07-20 | 1,002 | 1,013 | 1,001 | 1,013 | 36,000 | 1,013 |
| 2022-07-19 | 998 | 999 | 993 | 999 | 18,800 | 999 |
| 2022-07-15 | 997 | 997 | 987 | 990 | 27,500 | 990 |
| 2022-07-14 | 993 | 996 | 991 | 992 | 13,100 | 992 |
| 2022-07-13 | 994 | 996 | 987 | 996 | 19,300 | 996 |
| 2022-07-12 | 1,002 | 1,002 | 987 | 988 | 27,700 | 988 |
| 2022-07-11 | 999 | 1,004 | 998 | 1,001 | 44,300 | 1,001 |
| 2022-07-08 | 990 | 1,000 | 981 | 983 | 59,200 | 983 |
| 2022-07-07 | 987 | 999 | 986 | 994 | 27,000 | 994 |
| 2022-07-06 | 988 | 988 | 981 | 984 | 26,400 | 984 |
| 2022-07-05 | 997 | 998 | 990 | 990 | 30,700 | 990 |
| 2022-07-04 | 984 | 995 | 981 | 994 | 77,600 | 994 |
| 2022-07-01 | 976 | 978 | 960 | 968 | 35,400 | 968 |
| 2022-06-30 | 979 | 983 | 975 | 976 | 54,600 | 976 |
| 2022-06-29 | 979 | 979 | 972 | 973 | 44,900 | 973 |
| 2022-06-28 | 971 | 983 | 970 | 982 | 31,000 | 982 |
| 2022-06-27 | 972 | 972 | 961 | 966 | 28,700 | 966 |
| 2022-06-24 | 965 | 968 | 958 | 959 | 22,700 | 959 |
| 2022-06-23 | 960 | 970 | 960 | 964 | 24,400 | 964 |
| 2022-06-22 | 972 | 972 | 956 | 956 | 24,000 | 956 |
| 2022-06-21 | 965 | 968 | 955 | 964 | 31,300 | 964 |
| 2022-06-20 | 965 | 965 | 948 | 951 | 41,300 | 951 |
| 2022-06-17 | 965 | 967 | 956 | 957 | 33,800 | 957 |
| 2022-06-16 | 970 | 978 | 967 | 972 | 40,400 | 972 |
| 2022-06-15 | 971 | 975 | 958 | 958 | 37,100 | 958 |
| 2022-06-14 | 967 | 977 | 963 | 973 | 41,500 | 973 |
| 2022-06-13 | 975 | 978 | 966 | 967 | 25,600 | 967 |
| 2022-06-10 | 992 | 994 | 977 | 977 | 41,900 | 977 |
| 2022-06-09 | 1,002 | 1,007 | 994 | 1,000 | 34,600 | 1,000 |
| 2022-06-08 | 993 | 1,003 | 989 | 1,002 | 47,600 | 1,002 |
| 2022-06-07 | 976 | 985 | 970 | 983 | 43,600 | 983 |
| 2022-06-06 | 964 | 974 | 962 | 974 | 24,900 | 974 |
| 2022-06-03 | 971 | 977 | 969 | 972 | 25,600 | 972 |
| 2022-06-02 | 969 | 969 | 960 | 965 | 16,000 | 965 |
| 2022-06-01 | 957 | 970 | 956 | 970 | 24,100 | 970 |
| 2022-05-31 | 959 | 966 | 955 | 960 | 32,100 | 960 |
| 2022-05-30 | 955 | 966 | 947 | 954 | 62,500 | 954 |
| 2022-05-27 | 952 | 953 | 945 | 953 | 29,500 | 953 |
| 2022-05-26 | 947 | 954 | 947 | 950 | 19,500 | 950 |
| 2022-05-25 | 950 | 950 | 941 | 941 | 22,000 | 941 |
| 2022-05-24 | 957 | 968 | 950 | 950 | 45,400 | 950 |
| 2022-05-23 | 954 | 962 | 953 | 962 | 22,000 | 962 |
| 2022-05-20 | 947 | 953 | 942 | 953 | 31,500 | 953 |
| 2022-05-19 | 940 | 954 | 938 | 951 | 26,700 | 951 |
| 2022-05-18 | 942 | 951 | 940 | 951 | 28,100 | 951 |
| 2022-05-17 | 950 | 952 | 938 | 941 | 43,400 | 941 |
| 2022-05-16 | 970 | 970 | 945 | 946 | 46,300 | 946 |
| 2022-05-13 | 950 | 967 | 946 | 967 | 27,500 | 967 |
| 2022-05-12 | 960 | 960 | 944 | 945 | 62,800 | 945 |
| 2022-05-11 | 965 | 967 | 958 | 961 | 29,600 | 961 |
| 2022-05-10 | 965 | 971 | 959 | 964 | 21,700 | 964 |
| 2022-05-09 | 988 | 988 | 972 | 972 | 23,400 | 972 |
| 2022-05-06 | 985 | 990 | 980 | 990 | 15,100 | 990 |
| 2022-05-02 | 981 | 989 | 981 | 985 | 26,300 | 985 |
| 2022-04-28 | 960 | 985 | 960 | 985 | 45,100 | 985 |
| 2022-04-27 | 955 | 958 | 950 | 950 | 73,400 | 950 |
| 2022-04-26 | 967 | 967 | 960 | 962 | 17,000 | 962 |
| 2022-04-25 | 968 | 968 | 956 | 956 | 27,000 | 956 |
| 2022-04-22 | 974 | 979 | 969 | 969 | 21,400 | 969 |
| 2022-04-21 | 988 | 989 | 971 | 983 | 23,500 | 983 |
| 2022-04-20 | 971 | 983 | 970 | 983 | 21,600 | 983 |
| 2022-04-19 | 965 | 973 | 965 | 971 | 18,100 | 971 |
| 2022-04-18 | 961 | 965 | 955 | 960 | 20,500 | 960 |
| 2022-04-15 | 975 | 978 | 968 | 972 | 16,200 | 972 |
| 2022-04-14 | 974 | 978 | 971 | 978 | 21,800 | 978 |
| 2022-04-13 | 957 | 972 | 957 | 966 | 28,300 | 966 |
| 2022-04-12 | 955 | 960 | 946 | 949 | 37,000 | 949 |
| 2022-04-11 | 963 | 966 | 952 | 955 | 26,200 | 955 |
| 2022-04-08 | 972 | 972 | 957 | 963 | 43,700 | 963 |
| 2022-04-07 | 971 | 972 | 954 | 964 | 46,400 | 964 |
| 2022-04-06 | 982 | 983 | 977 | 977 | 25,100 | 977 |
| 2022-04-05 | 992 | 994 | 985 | 987 | 33,500 | 987 |
| 2022-04-04 | 982 | 990 | 978 | 986 | 22,000 | 986 |
| 2022-04-01 | 981 | 982 | 970 | 980 | 41,200 | 980 |
| 2022-03-31 | 1,002 | 1,002 | 984 | 987 | 52,500 | 987 |
| 2022-03-30 | 997 | 1,005 | 992 | 1,002 | 37,300 | 1,002 |
| 2022-03-29 | 1,003 | 1,011 | 999 | 1,011 | 53,800 | 1,011 |
| 2022-03-28 | 1,000 | 1,011 | 996 | 1,006 | 31,200 | 1,006 |
| 2022-03-25 | 1,019 | 1,019 | 998 | 999 | 36,800 | 999 |
| 2022-03-24 | 1,009 | 1,016 | 999 | 1,016 | 35,900 | 1,016 |
| 2022-03-23 | 1,014 | 1,020 | 1,004 | 1,020 | 36,700 | 1,020 |
| 2022-03-22 | 1,010 | 1,014 | 999 | 1,008 | 45,000 | 1,008 |
| 2022-03-18 | 996 | 1,004 | 990 | 1,004 | 30,600 | 1,004 |
| 2022-03-17 | 990 | 998 | 983 | 995 | 41,600 | 995 |
| 2022-03-16 | 973 | 985 | 969 | 981 | 46,800 | 981 |
| 2022-03-15 | 967 | 977 | 961 | 977 | 33,300 | 977 |
| 2022-03-14 | 971 | 974 | 966 | 967 | 35,400 | 967 |
| 2022-03-11 | 971 | 983 | 969 | 971 | 35,400 | 971 |
| 2022-03-10 | 974 | 987 | 965 | 987 | 45,400 | 987 |
| 2022-03-09 | 938 | 967 | 938 | 949 | 54,400 | 949 |
| 2022-03-08 | 960 | 960 | 934 | 936 | 80,800 | 936 |
| 2022-03-07 | 983 | 985 | 965 | 967 | 63,300 | 967 |
| 2022-03-04 | 997 | 1,006 | 987 | 990 | 49,800 | 990 |
| 2022-03-03 | 1,003 | 1,009 | 997 | 1,008 | 41,100 | 1,008 |
| 2022-03-02 | 994 | 1,004 | 992 | 992 | 43,200 | 992 |
| 2022-03-01 | 999 | 1,007 | 998 | 1,003 | 40,000 | 1,003 |
| 2022-02-28 | 1,005 | 1,005 | 992 | 1,001 | 59,200 | 1,001 |
| 2022-02-25 | 1,001 | 1,001 | 985 | 996 | 56,900 | 996 |
| 2022-02-24 | 1,005 | 1,005 | 988 | 1,002 | 60,000 | 1,002 |
| 2022-02-22 | 1,002 | 1,016 | 1,002 | 1,005 | 44,300 | 1,005 |
| 2022-02-21 | 1,012 | 1,017 | 1,006 | 1,016 | 22,100 | 1,016 |
| 2022-02-18 | 1,010 | 1,023 | 1,006 | 1,020 | 21,900 | 1,020 |
| 2022-02-17 | 1,029 | 1,031 | 1,019 | 1,025 | 15,200 | 1,025 |
| 2022-02-16 | 1,018 | 1,032 | 1,017 | 1,031 | 33,400 | 1,031 |
| 2022-02-15 | 1,023 | 1,030 | 1,014 | 1,016 | 34,200 | 1,016 |
| 2022-02-14 | 1,011 | 1,026 | 1,011 | 1,023 | 34,000 | 1,023 |
| 2022-02-10 | 1,038 | 1,038 | 1,022 | 1,028 | 28,100 | 1,028 |
| 2022-02-09 | 1,017 | 1,039 | 1,007 | 1,036 | 71,400 | 1,036 |
| 2022-02-08 | 1,005 | 1,035 | 1,002 | 1,004 | 69,200 | 1,004 |
| 2022-02-07 | 1,044 | 1,044 | 1,019 | 1,034 | 75,800 | 1,034 |
| 2022-02-04 | 995 | 1,017 | 995 | 1,014 | 31,000 | 1,014 |
| 2022-02-03 | 1,003 | 1,011 | 1,002 | 1,002 | 29,700 | 1,002 |
| 2022-02-02 | 998 | 1,009 | 991 | 1,007 | 44,800 | 1,007 |
| 2022-02-01 | 993 | 1,007 | 993 | 996 | 28,000 | 996 |
| 2022-01-31 | 978 | 991 | 970 | 990 | 41,600 | 990 |
| 2022-01-28 | 980 | 982 | 969 | 980 | 52,400 | 980 |
| 2022-01-27 | 986 | 986 | 964 | 968 | 139,100 | 968 |
| 2022-01-26 | 989 | 995 | 983 | 986 | 23,400 | 986 |
| 2022-01-25 | 994 | 994 | 979 | 989 | 38,300 | 989 |
| 2022-01-24 | 985 | 999 | 978 | 998 | 35,000 | 998 |
| 2022-01-21 | 980 | 987 | 975 | 987 | 39,300 | 987 |
| 2022-01-20 | 985 | 999 | 985 | 987 | 71,100 | 987 |
| 2022-01-19 | 998 | 1,007 | 986 | 990 | 77,400 | 990 |
| 2022-01-18 | 1,005 | 1,009 | 1,000 | 1,001 | 67,100 | 1,001 |
| 2022-01-17 | 1,010 | 1,013 | 998 | 1,001 | 27,600 | 1,001 |
| 2022-01-14 | 1,004 | 1,012 | 1,000 | 1,006 | 37,600 | 1,006 |
| 2022-01-13 | 1,015 | 1,021 | 1,011 | 1,011 | 31,500 | 1,011 |
| 2022-01-12 | 1,003 | 1,018 | 1,001 | 1,014 | 38,000 | 1,014 |
| 2022-01-11 | 1,006 | 1,011 | 994 | 1,000 | 42,100 | 1,000 |
| 2022-01-07 | 1,015 | 1,027 | 1,003 | 1,006 | 34,800 | 1,006 |
| 2022-01-06 | 1,016 | 1,020 | 1,010 | 1,010 | 37,900 | 1,010 |
| 2022-01-05 | 1,043 | 1,043 | 1,022 | 1,024 | 40,500 | 1,024 |
| 2022-01-04 | 1,050 | 1,054 | 1,033 | 1,043 | 37,200 | 1,043 |
分割・併合履歴 ： [2020-01-30]1株→2株
