3275 ハウスコム(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 | 1,079 | 1,103 | 1,077 | 1,082 | 2,800 | 1,082 |
| 2022-12-29 | 1,076 | 1,080 | 1,062 | 1,076 | 4,600 | 1,076 |
| 2022-12-28 | 1,070 | 1,092 | 1,069 | 1,073 | 9,300 | 1,073 |
| 2022-12-27 | 1,071 | 1,079 | 1,070 | 1,071 | 4,000 | 1,071 |
| 2022-12-26 | 1,065 | 1,072 | 1,061 | 1,065 | 4,100 | 1,065 |
| 2022-12-23 | 1,068 | 1,078 | 1,067 | 1,072 | 3,600 | 1,072 |
| 2022-12-22 | 1,073 | 1,080 | 1,072 | 1,075 | 5,400 | 1,075 |
| 2022-12-21 | 1,058 | 1,099 | 1,058 | 1,072 | 10,600 | 1,072 |
| 2022-12-20 | 1,087 | 1,097 | 1,055 | 1,058 | 12,700 | 1,058 |
| 2022-12-19 | 1,091 | 1,091 | 1,081 | 1,081 | 7,200 | 1,081 |
| 2022-12-16 | 1,120 | 1,120 | 1,099 | 1,099 | 10,200 | 1,099 |
| 2022-12-15 | 1,108 | 1,120 | 1,095 | 1,120 | 9,100 | 1,120 |
| 2022-12-14 | 1,101 | 1,109 | 1,101 | 1,108 | 5,300 | 1,108 |
| 2022-12-13 | 1,118 | 1,118 | 1,089 | 1,100 | 16,800 | 1,100 |
| 2022-12-12 | 1,085 | 1,100 | 1,080 | 1,090 | 4,600 | 1,090 |
| 2022-12-09 | 1,062 | 1,083 | 1,055 | 1,078 | 5,000 | 1,078 |
| 2022-12-08 | 1,062 | 1,081 | 1,062 | 1,062 | 2,300 | 1,062 |
| 2022-12-07 | 1,059 | 1,061 | 1,055 | 1,061 | 1,800 | 1,061 |
| 2022-12-06 | 1,063 | 1,093 | 1,029 | 1,056 | 11,900 | 1,056 |
| 2022-12-05 | 1,099 | 1,104 | 1,064 | 1,075 | 5,800 | 1,075 |
| 2022-12-02 | 1,074 | 1,107 | 1,071 | 1,099 | 5,500 | 1,099 |
| 2022-12-01 | 1,094 | 1,100 | 1,068 | 1,082 | 11,900 | 1,082 |
| 2022-11-30 | 1,118 | 1,118 | 1,092 | 1,092 | 6,900 | 1,092 |
| 2022-11-29 | 1,123 | 1,123 | 1,101 | 1,107 | 7,400 | 1,107 |
| 2022-11-28 | 1,114 | 1,130 | 1,105 | 1,123 | 6,100 | 1,123 |
| 2022-11-25 | 1,131 | 1,144 | 1,121 | 1,139 | 6,600 | 1,139 |
| 2022-11-24 | 1,133 | 1,133 | 1,117 | 1,127 | 6,900 | 1,127 |
| 2022-11-22 | 1,120 | 1,134 | 1,106 | 1,133 | 7,900 | 1,133 |
| 2022-11-21 | 1,112 | 1,119 | 1,097 | 1,119 | 11,500 | 1,119 |
| 2022-11-18 | 1,140 | 1,170 | 1,111 | 1,113 | 18,600 | 1,113 |
| 2022-11-17 | 1,097 | 1,263 | 1,097 | 1,153 | 159,600 | 1,153 |
| 2022-11-16 | 1,032 | 1,049 | 1,020 | 1,037 | 16,500 | 1,037 |
| 2022-11-15 | 1,019 | 1,026 | 1,012 | 1,024 | 7,000 | 1,024 |
| 2022-11-14 | 1,025 | 1,028 | 983 | 1,008 | 15,100 | 1,008 |
| 2022-11-11 | 955 | 976 | 949 | 970 | 3,600 | 970 |
| 2022-11-10 | 954 | 956 | 940 | 950 | 5,300 | 950 |
| 2022-11-09 | 976 | 976 | 949 | 954 | 3,300 | 954 |
| 2022-11-08 | 983 | 983 | 954 | 964 | 4,600 | 964 |
| 2022-11-07 | 992 | 992 | 942 | 971 | 10,100 | 971 |
| 2022-11-04 | 1,000 | 1,007 | 987 | 990 | 8,900 | 990 |
| 2022-11-02 | 1,014 | 1,019 | 1,005 | 1,010 | 4,400 | 1,010 |
| 2022-11-01 | 1,028 | 1,028 | 1,014 | 1,017 | 2,400 | 1,017 |
| 2022-10-31 | 1,040 | 1,040 | 1,017 | 1,017 | 7,600 | 1,017 |
| 2022-10-28 | 1,026 | 1,046 | 1,012 | 1,012 | 63,200 | 1,012 |
| 2022-10-27 | 1,014 | 1,033 | 1,011 | 1,029 | 9,300 | 1,029 |
| 2022-10-26 | 999 | 1,017 | 990 | 1,004 | 12,400 | 1,004 |
| 2022-10-25 | 970 | 1,005 | 970 | 1,005 | 17,200 | 1,005 |
| 2022-10-24 | 975 | 981 | 966 | 976 | 4,200 | 976 |
| 2022-10-21 | 974 | 979 | 970 | 972 | 5,300 | 972 |
| 2022-10-20 | 966 | 978 | 954 | 971 | 5,400 | 971 |
| 2022-10-19 | 958 | 966 | 949 | 966 | 9,300 | 966 |
| 2022-10-18 | 964 | 965 | 959 | 959 | 7,200 | 959 |
| 2022-10-17 | 957 | 964 | 949 | 959 | 11,600 | 959 |
| 2022-10-14 | 929 | 950 | 927 | 950 | 10,700 | 950 |
| 2022-10-13 | 921 | 922 | 908 | 919 | 6,000 | 919 |
| 2022-10-12 | 915 | 927 | 913 | 926 | 4,500 | 926 |
| 2022-10-11 | 916 | 918 | 909 | 911 | 6,400 | 911 |
| 2022-10-07 | 905 | 921 | 905 | 909 | 5,700 | 909 |
| 2022-10-06 | 918 | 921 | 917 | 921 | 3,000 | 921 |
| 2022-10-05 | 925 | 925 | 915 | 923 | 3,400 | 923 |
| 2022-10-04 | 915 | 930 | 911 | 925 | 10,500 | 925 |
| 2022-10-03 | 900 | 910 | 897 | 908 | 10,000 | 908 |
| 2022-09-30 | 902 | 911 | 901 | 904 | 6,300 | 904 |
| 2022-09-29 | 903 | 916 | 902 | 913 | 7,000 | 913 |
| 2022-09-28 | 902 | 921 | 902 | 921 | 9,100 | 921 |
| 2022-09-27 | 903 | 913 | 902 | 903 | 6,500 | 903 |
| 2022-09-26 | 906 | 916 | 903 | 903 | 7,900 | 903 |
| 2022-09-22 | 918 | 925 | 917 | 918 | 7,900 | 918 |
| 2022-09-21 | 938 | 940 | 913 | 918 | 14,000 | 918 |
| 2022-09-20 | 947 | 950 | 938 | 939 | 10,200 | 939 |
| 2022-09-16 | 960 | 960 | 943 | 943 | 12,900 | 943 |
| 2022-09-15 | 952 | 957 | 950 | 957 | 6,300 | 957 |
| 2022-09-14 | 952 | 959 | 944 | 949 | 7,800 | 949 |
| 2022-09-13 | 950 | 958 | 950 | 952 | 4,100 | 952 |
| 2022-09-12 | 949 | 956 | 948 | 954 | 3,300 | 954 |
| 2022-09-09 | 949 | 957 | 948 | 949 | 7,700 | 949 |
| 2022-09-08 | 948 | 955 | 948 | 950 | 3,500 | 950 |
| 2022-09-07 | 950 | 954 | 949 | 949 | 6,500 | 949 |
| 2022-09-06 | 948 | 955 | 948 | 948 | 3,300 | 948 |
| 2022-09-05 | 948 | 956 | 948 | 948 | 5,300 | 948 |
| 2022-09-02 | 945 | 964 | 944 | 948 | 11,700 | 948 |
| 2022-09-01 | 943 | 951 | 943 | 949 | 7,700 | 949 |
| 2022-08-31 | 946 | 951 | 945 | 950 | 3,900 | 950 |
| 2022-08-30 | 950 | 958 | 949 | 952 | 4,400 | 952 |
| 2022-08-29 | 939 | 949 | 939 | 942 | 4,600 | 942 |
| 2022-08-26 | 941 | 949 | 941 | 949 | 3,300 | 949 |
| 2022-08-25 | 941 | 948 | 940 | 947 | 4,600 | 947 |
| 2022-08-24 | 945 | 949 | 945 | 946 | 2,900 | 946 |
| 2022-08-23 | 945 | 950 | 945 | 946 | 2,900 | 946 |
| 2022-08-22 | 948 | 968 | 940 | 946 | 5,200 | 946 |
| 2022-08-19 | 941 | 946 | 940 | 942 | 2,900 | 942 |
| 2022-08-18 | 941 | 947 | 940 | 944 | 3,600 | 944 |
| 2022-08-17 | 940 | 950 | 939 | 943 | 5,800 | 943 |
| 2022-08-16 | 964 | 964 | 941 | 947 | 10,000 | 947 |
| 2022-08-15 | 951 | 956 | 940 | 955 | 11,900 | 955 |
| 2022-08-12 | 932 | 949 | 931 | 948 | 15,000 | 948 |
| 2022-08-10 | 929 | 936 | 921 | 927 | 9,500 | 927 |
| 2022-08-09 | 932 | 950 | 932 | 950 | 8,900 | 950 |
| 2022-08-08 | 930 | 939 | 930 | 932 | 5,500 | 932 |
| 2022-08-05 | 917 | 932 | 917 | 932 | 7,300 | 932 |
| 2022-08-04 | 927 | 930 | 917 | 917 | 8,000 | 917 |
| 2022-08-03 | 928 | 942 | 927 | 927 | 9,200 | 927 |
| 2022-08-02 | 931 | 937 | 929 | 930 | 5,700 | 930 |
| 2022-08-01 | 934 | 938 | 933 | 935 | 3,600 | 935 |
| 2022-07-29 | 935 | 953 | 935 | 938 | 14,200 | 938 |
| 2022-07-28 | 950 | 960 | 930 | 937 | 36,500 | 937 |
| 2022-07-27 | 929 | 930 | 913 | 921 | 9,100 | 921 |
| 2022-07-26 | 897 | 907 | 897 | 903 | 5,900 | 903 |
| 2022-07-25 | 900 | 905 | 897 | 903 | 3,500 | 903 |
| 2022-07-22 | 903 | 903 | 896 | 896 | 3,200 | 896 |
| 2022-07-21 | 900 | 905 | 897 | 902 | 2,000 | 902 |
| 2022-07-20 | 902 | 906 | 895 | 900 | 8,800 | 900 |
| 2022-07-19 | 912 | 912 | 891 | 892 | 12,000 | 892 |
| 2022-07-15 | 904 | 906 | 902 | 902 | 2,000 | 902 |
| 2022-07-14 | 901 | 907 | 893 | 902 | 3,800 | 902 |
| 2022-07-13 | 897 | 904 | 893 | 901 | 3,200 | 901 |
| 2022-07-12 | 891 | 898 | 885 | 885 | 5,300 | 885 |
| 2022-07-11 | 889 | 900 | 889 | 891 | 9,000 | 891 |
| 2022-07-08 | 901 | 916 | 891 | 891 | 11,500 | 891 |
| 2022-07-07 | 911 | 915 | 908 | 908 | 2,000 | 908 |
| 2022-07-06 | 917 | 917 | 911 | 911 | 2,900 | 911 |
| 2022-07-05 | 917 | 939 | 917 | 920 | 4,300 | 920 |
| 2022-07-04 | 913 | 935 | 912 | 922 | 2,400 | 922 |
| 2022-07-01 | 923 | 927 | 907 | 912 | 4,500 | 912 |
| 2022-06-30 | 938 | 946 | 930 | 930 | 5,500 | 930 |
| 2022-06-29 | 918 | 946 | 918 | 946 | 12,400 | 946 |
| 2022-06-28 | 925 | 930 | 921 | 925 | 3,400 | 925 |
| 2022-06-27 | 921 | 928 | 915 | 921 | 2,900 | 921 |
| 2022-06-24 | 926 | 929 | 914 | 917 | 8,700 | 917 |
| 2022-06-23 | 936 | 948 | 902 | 912 | 10,100 | 912 |
| 2022-06-22 | 885 | 966 | 882 | 941 | 20,300 | 941 |
| 2022-06-21 | 883 | 893 | 882 | 885 | 11,000 | 885 |
| 2022-06-20 | 918 | 918 | 882 | 882 | 14,800 | 882 |
| 2022-06-17 | 918 | 940 | 886 | 919 | 27,300 | 919 |
| 2022-06-16 | 974 | 975 | 945 | 945 | 17,300 | 945 |
| 2022-06-15 | 986 | 990 | 968 | 973 | 9,700 | 973 |
| 2022-06-14 | 1,001 | 1,001 | 986 | 986 | 11,600 | 986 |
| 2022-06-13 | 1,022 | 1,025 | 1,004 | 1,004 | 7,600 | 1,004 |
| 2022-06-10 | 1,033 | 1,044 | 1,020 | 1,026 | 11,000 | 1,026 |
| 2022-06-09 | 1,048 | 1,055 | 1,036 | 1,036 | 8,600 | 1,036 |
| 2022-06-08 | 1,068 | 1,070 | 1,046 | 1,047 | 11,900 | 1,047 |
| 2022-06-07 | 1,063 | 1,083 | 1,060 | 1,068 | 7,800 | 1,068 |
| 2022-06-06 | 1,069 | 1,082 | 1,062 | 1,070 | 5,200 | 1,070 |
| 2022-06-03 | 1,070 | 1,070 | 1,055 | 1,069 | 6,500 | 1,069 |
| 2022-06-02 | 1,059 | 1,070 | 1,052 | 1,070 | 4,200 | 1,070 |
| 2022-06-01 | 1,073 | 1,103 | 1,059 | 1,062 | 5,300 | 1,062 |
| 2022-05-31 | 1,064 | 1,105 | 1,064 | 1,080 | 6,500 | 1,080 |
| 2022-05-30 | 1,057 | 1,089 | 1,057 | 1,086 | 7,800 | 1,086 |
| 2022-05-27 | 1,049 | 1,060 | 1,049 | 1,060 | 3,300 | 1,060 |
| 2022-05-26 | 1,042 | 1,060 | 1,037 | 1,043 | 5,300 | 1,043 |
| 2022-05-25 | 1,053 | 1,053 | 1,038 | 1,043 | 4,500 | 1,043 |
| 2022-05-24 | 1,085 | 1,085 | 1,053 | 1,059 | 6,200 | 1,059 |
| 2022-05-23 | 1,049 | 1,083 | 1,049 | 1,055 | 6,000 | 1,055 |
| 2022-05-20 | 1,061 | 1,065 | 1,050 | 1,060 | 6,500 | 1,060 |
| 2022-05-19 | 1,084 | 1,084 | 1,060 | 1,060 | 6,400 | 1,060 |
| 2022-05-18 | 1,100 | 1,100 | 1,085 | 1,086 | 5,700 | 1,086 |
| 2022-05-17 | 1,112 | 1,112 | 1,101 | 1,101 | 2,600 | 1,101 |
| 2022-05-16 | 1,120 | 1,129 | 1,114 | 1,121 | 5,000 | 1,121 |
| 2022-05-13 | 1,105 | 1,117 | 1,104 | 1,114 | 5,400 | 1,114 |
| 2022-05-12 | 1,115 | 1,115 | 1,105 | 1,105 | 3,900 | 1,105 |
| 2022-05-11 | 1,120 | 1,146 | 1,115 | 1,115 | 5,000 | 1,115 |
| 2022-05-10 | 1,170 | 1,170 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2022-05-09 | 1,190 | 1,190 | 1,156 | 1,156 | 3,200 | 1,156 |
| 2022-05-06 | 1,196 | 1,196 | 1,164 | 1,173 | 4,900 | 1,173 |
| 2022-05-02 | 1,158 | 1,183 | 1,158 | 1,168 | 3,500 | 1,168 |
| 2022-04-28 | 1,186 | 1,186 | 1,141 | 1,175 | 3,600 | 1,175 |
| 2022-04-27 | 1,140 | 1,186 | 1,133 | 1,186 | 9,300 | 1,186 |
| 2022-04-26 | 1,135 | 1,141 | 1,130 | 1,140 | 3,100 | 1,140 |
| 2022-04-25 | 1,165 | 1,165 | 1,120 | 1,120 | 5,100 | 1,120 |
| 2022-04-22 | 1,166 | 1,180 | 1,166 | 1,166 | 6,800 | 1,166 |
| 2022-04-21 | 1,208 | 1,224 | 1,193 | 1,209 | 1,600 | 1,209 |
| 2022-04-20 | 1,215 | 1,215 | 1,193 | 1,198 | 2,000 | 1,198 |
| 2022-04-19 | 1,210 | 1,210 | 1,195 | 1,197 | 1,200 | 1,197 |
| 2022-04-18 | 1,272 | 1,272 | 1,181 | 1,215 | 7,000 | 1,215 |
| 2022-04-15 | 1,176 | 1,217 | 1,176 | 1,217 | 3,800 | 1,217 |
| 2022-04-14 | 1,165 | 1,175 | 1,165 | 1,175 | 1,600 | 1,175 |
| 2022-04-13 | 1,156 | 1,174 | 1,156 | 1,170 | 3,000 | 1,170 |
| 2022-04-12 | 1,170 | 1,182 | 1,160 | 1,162 | 4,000 | 1,162 |
| 2022-04-11 | 1,174 | 1,177 | 1,171 | 1,173 | 2,200 | 1,173 |
| 2022-04-08 | 1,194 | 1,194 | 1,170 | 1,185 | 3,300 | 1,185 |
| 2022-04-07 | 1,203 | 1,203 | 1,170 | 1,196 | 4,800 | 1,196 |
| 2022-04-06 | 1,224 | 1,224 | 1,211 | 1,219 | 2,600 | 1,219 |
| 2022-04-05 | 1,243 | 1,243 | 1,209 | 1,218 | 1,900 | 1,218 |
| 2022-04-04 | 1,213 | 1,214 | 1,205 | 1,213 | 3,100 | 1,213 |
| 2022-04-01 | 1,228 | 1,250 | 1,197 | 1,214 | 4,200 | 1,214 |
| 2022-03-31 | 1,226 | 1,248 | 1,226 | 1,232 | 3,100 | 1,232 |
| 2022-03-30 | 1,274 | 1,274 | 1,219 | 1,238 | 8,700 | 1,238 |
| 2022-03-29 | 1,256 | 1,275 | 1,250 | 1,275 | 10,400 | 1,275 |
| 2022-03-28 | 1,263 | 1,280 | 1,263 | 1,276 | 2,800 | 1,276 |
| 2022-03-25 | 1,297 | 1,297 | 1,280 | 1,280 | 1,500 | 1,280 |
| 2022-03-24 | 1,284 | 1,289 | 1,282 | 1,284 | 2,900 | 1,284 |
| 2022-03-23 | 1,296 | 1,298 | 1,280 | 1,284 | 10,700 | 1,284 |
| 2022-03-22 | 1,288 | 1,294 | 1,285 | 1,288 | 8,400 | 1,288 |
| 2022-03-18 | 1,262 | 1,299 | 1,256 | 1,282 | 46,100 | 1,282 |
| 2022-03-17 | 1,300 | 1,310 | 1,291 | 1,292 | 11,400 | 1,292 |
| 2022-03-16 | 1,300 | 1,300 | 1,243 | 1,298 | 9,400 | 1,298 |
| 2022-03-15 | 1,240 | 1,282 | 1,240 | 1,282 | 4,700 | 1,282 |
| 2022-03-14 | 1,266 | 1,266 | 1,232 | 1,240 | 4,000 | 1,240 |
| 2022-03-11 | 1,239 | 1,253 | 1,236 | 1,236 | 4,500 | 1,236 |
| 2022-03-10 | 1,250 | 1,258 | 1,240 | 1,250 | 3,500 | 1,250 |
| 2022-03-09 | 1,267 | 1,267 | 1,242 | 1,246 | 1,800 | 1,246 |
| 2022-03-08 | 1,251 | 1,256 | 1,240 | 1,256 | 2,300 | 1,256 |
| 2022-03-07 | 1,257 | 1,260 | 1,251 | 1,252 | 2,500 | 1,252 |
| 2022-03-04 | 1,252 | 1,264 | 1,252 | 1,257 | 2,200 | 1,257 |
| 2022-03-03 | 1,263 | 1,271 | 1,263 | 1,268 | 700 | 1,268 |
| 2022-03-02 | 1,250 | 1,279 | 1,250 | 1,259 | 3,800 | 1,259 |
| 2022-03-01 | 1,255 | 1,279 | 1,255 | 1,257 | 1,800 | 1,257 |
| 2022-02-28 | 1,278 | 1,278 | 1,250 | 1,255 | 3,400 | 1,255 |
| 2022-02-25 | 1,251 | 1,251 | 1,250 | 1,251 | 900 | 1,251 |
| 2022-02-24 | 1,258 | 1,262 | 1,250 | 1,251 | 1,600 | 1,251 |
| 2022-02-22 | 1,261 | 1,268 | 1,253 | 1,260 | 1,400 | 1,260 |
| 2022-02-21 | 1,248 | 1,280 | 1,248 | 1,279 | 700 | 1,279 |
| 2022-02-18 | 1,254 | 1,259 | 1,250 | 1,259 | 2,200 | 1,259 |
| 2022-02-17 | 1,289 | 1,289 | 1,250 | 1,254 | 2,500 | 1,254 |
| 2022-02-16 | 1,272 | 1,294 | 1,259 | 1,289 | 4,800 | 1,289 |
| 2022-02-15 | 1,262 | 1,262 | 1,251 | 1,255 | 2,300 | 1,255 |
| 2022-02-14 | 1,248 | 1,260 | 1,246 | 1,251 | 3,500 | 1,251 |
| 2022-02-10 | 1,250 | 1,262 | 1,250 | 1,262 | 1,700 | 1,262 |
| 2022-02-09 | 1,226 | 1,249 | 1,226 | 1,247 | 2,400 | 1,247 |
| 2022-02-08 | 1,208 | 1,230 | 1,208 | 1,226 | 1,300 | 1,226 |
| 2022-02-07 | 1,216 | 1,219 | 1,210 | 1,213 | 3,800 | 1,213 |
| 2022-02-04 | 1,237 | 1,237 | 1,222 | 1,231 | 2,100 | 1,231 |
| 2022-02-03 | 1,230 | 1,230 | 1,221 | 1,224 | 1,800 | 1,224 |
| 2022-02-02 | 1,230 | 1,237 | 1,225 | 1,230 | 1,000 | 1,230 |
| 2022-02-01 | 1,229 | 1,229 | 1,225 | 1,228 | 800 | 1,228 |
| 2022-01-31 | 1,224 | 1,228 | 1,210 | 1,216 | 4,700 | 1,216 |
| 2022-01-28 | 1,220 | 1,224 | 1,207 | 1,224 | 1,300 | 1,224 |
| 2022-01-27 | 1,234 | 1,234 | 1,210 | 1,210 | 3,800 | 1,210 |
| 2022-01-26 | 1,231 | 1,244 | 1,231 | 1,242 | 900 | 1,242 |
| 2022-01-25 | 1,230 | 1,250 | 1,207 | 1,227 | 4,300 | 1,227 |
| 2022-01-24 | 1,255 | 1,255 | 1,219 | 1,230 | 2,000 | 1,230 |
| 2022-01-21 | 1,222 | 1,225 | 1,209 | 1,225 | 3,900 | 1,225 |
| 2022-01-20 | 1,234 | 1,234 | 1,220 | 1,225 | 1,400 | 1,225 |
| 2022-01-19 | 1,278 | 1,278 | 1,228 | 1,229 | 4,700 | 1,229 |
| 2022-01-18 | 1,240 | 1,282 | 1,240 | 1,273 | 5,800 | 1,273 |
| 2022-01-17 | 1,299 | 1,299 | 1,270 | 1,297 | 3,500 | 1,297 |
| 2022-01-14 | 1,263 | 1,289 | 1,263 | 1,289 | 3,200 | 1,289 |
| 2022-01-13 | 1,268 | 1,268 | 1,261 | 1,263 | 500 | 1,263 |
| 2022-01-12 | 1,249 | 1,268 | 1,249 | 1,268 | 2,100 | 1,268 |
| 2022-01-11 | 1,252 | 1,252 | 1,252 | 1,252 | 2,500 | 1,252 |
| 2022-01-07 | 1,250 | 1,257 | 1,250 | 1,252 | 2,000 | 1,252 |
| 2022-01-06 | 1,242 | 1,267 | 1,242 | 1,256 | 2,200 | 1,256 |
| 2022-01-05 | 1,268 | 1,270 | 1,247 | 1,270 | 1,800 | 1,270 |
| 2022-01-04 | 1,250 | 1,265 | 1,220 | 1,265 | 1,600 | 1,265 |
分割・併合履歴 ： [2018-03-28]1株→2株
