3439 (株)三ツ知 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 | 1,098 | 1,098 | 1,098 | 1,098 | 400 | 1,098 |
| 2022-12-29 | 1,098 | 1,098 | 1,098 | 1,098 | 200 | 1,098 |
| 2022-12-28 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
| 2022-12-27 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2022-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2022-12-23 | 1,100 | 1,101 | 1,100 | 1,101 | 900 | 1,101 |
| 2022-12-22 | 1,100 | 1,100 | 1,095 | 1,095 | 500 | 1,095 |
| 2022-12-21 | 1,097 | 1,100 | 1,097 | 1,100 | 800 | 1,100 |
| 2022-12-20 | 1,100 | 1,100 | 1,081 | 1,098 | 1,400 | 1,098 |
| 2022-12-19 | 1,100 | 1,100 | 1,096 | 1,100 | 500 | 1,100 |
| 2022-12-16 | 1,079 | 1,105 | 1,079 | 1,100 | 1,500 | 1,100 |
| 2022-12-15 | 1,082 | 1,082 | 1,070 | 1,070 | 600 | 1,070 |
| 2022-12-14 | 1,082 | 1,082 | 1,082 | 1,082 | 400 | 1,082 |
| 2022-12-13 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2022-12-12 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2022-12-09 | 1,082 | 1,082 | 1,082 | 1,082 | 400 | 1,082 |
| 2022-12-08 | - | - | - | 1,082 | - | 1,082 |
| 2022-12-07 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2022-12-06 | 1,082 | 1,082 | 1,082 | 1,082 | 400 | 1,082 |
| 2022-12-05 | 1,081 | 1,082 | 1,081 | 1,082 | 200 | 1,082 |
| 2022-12-02 | 1,081 | 1,082 | 1,081 | 1,082 | 300 | 1,082 |
| 2022-12-01 | 1,081 | 1,081 | 1,081 | 1,081 | 200 | 1,081 |
| 2022-11-30 | 1,081 | 1,081 | 1,081 | 1,081 | 200 | 1,081 |
| 2022-11-29 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2022-11-28 | - | - | - | 1,084 | - | 1,084 |
| 2022-11-25 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2022-11-24 | 1,085 | 1,089 | 1,073 | 1,089 | 2,300 | 1,089 |
| 2022-11-22 | 1,085 | 1,085 | 1,085 | 1,085 | 500 | 1,085 |
| 2022-11-21 | 1,085 | 1,085 | 1,085 | 1,085 | 900 | 1,085 |
| 2022-11-18 | 1,085 | 1,085 | 1,085 | 1,085 | 400 | 1,085 |
| 2022-11-17 | - | - | - | 1,085 | - | 1,085 |
| 2022-11-16 | 1,085 | 1,085 | 1,085 | 1,085 | 900 | 1,085 |
| 2022-11-15 | 1,083 | 1,085 | 1,083 | 1,085 | 700 | 1,085 |
| 2022-11-14 | 1,054 | 1,081 | 1,053 | 1,053 | 1,100 | 1,053 |
| 2022-11-11 | 1,054 | 1,126 | 1,054 | 1,089 | 2,700 | 1,089 |
| 2022-11-10 | 1,055 | 1,056 | 1,055 | 1,056 | 300 | 1,056 |
| 2022-11-09 | 1,030 | 1,056 | 1,030 | 1,056 | 1,500 | 1,056 |
| 2022-11-08 | 1,056 | 1,056 | 1,056 | 1,056 | 300 | 1,056 |
| 2022-11-07 | 1,055 | 1,056 | 1,055 | 1,056 | 600 | 1,056 |
| 2022-11-04 | 1,058 | 1,059 | 1,045 | 1,058 | 700 | 1,058 |
| 2022-11-02 | 1,063 | 1,063 | 1,048 | 1,048 | 300 | 1,048 |
| 2022-11-01 | 1,036 | 1,064 | 1,017 | 1,064 | 1,900 | 1,064 |
| 2022-10-31 | 1,064 | 1,065 | 1,064 | 1,065 | 300 | 1,065 |
| 2022-10-28 | 1,060 | 1,065 | 1,060 | 1,065 | 600 | 1,065 |
| 2022-10-27 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
| 2022-10-26 | 1,045 | 1,045 | 1,045 | 1,045 | 400 | 1,045 |
| 2022-10-25 | 1,045 | 1,069 | 1,044 | 1,069 | 1,200 | 1,069 |
| 2022-10-24 | 1,035 | 1,045 | 1,032 | 1,045 | 1,400 | 1,045 |
| 2022-10-21 | 1,045 | 1,045 | 1,045 | 1,045 | 300 | 1,045 |
| 2022-10-20 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2022-10-19 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2022-10-18 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2022-10-17 | 1,045 | 1,045 | 1,045 | 1,045 | 900 | 1,045 |
| 2022-10-14 | 1,045 | 1,045 | 1,045 | 1,045 | 500 | 1,045 |
| 2022-10-13 | 1,041 | 1,044 | 1,041 | 1,044 | 500 | 1,044 |
| 2022-10-12 | 1,045 | 1,045 | 1,033 | 1,043 | 400 | 1,043 |
| 2022-10-11 | - | - | - | 1,045 | - | 1,045 |
| 2022-10-07 | 1,043 | 1,045 | 1,042 | 1,045 | 1,000 | 1,045 |
| 2022-10-06 | 1,040 | 1,043 | 1,040 | 1,043 | 900 | 1,043 |
| 2022-10-05 | 1,042 | 1,043 | 1,042 | 1,043 | 300 | 1,043 |
| 2022-10-04 | 1,043 | 1,043 | 1,026 | 1,042 | 900 | 1,042 |
| 2022-10-03 | 1,043 | 1,043 | 1,043 | 1,043 | 200 | 1,043 |
| 2022-09-30 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2022-09-29 | 1,044 | 1,045 | 1,044 | 1,045 | 200 | 1,045 |
| 2022-09-28 | 1,045 | 1,045 | 1,022 | 1,041 | 700 | 1,041 |
| 2022-09-27 | 1,044 | 1,044 | 1,044 | 1,044 | 300 | 1,044 |
| 2022-09-26 | 1,044 | 1,044 | 1,044 | 1,044 | 300 | 1,044 |
| 2022-09-22 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2022-09-21 | - | - | - | 1,045 | - | 1,045 |
| 2022-09-20 | 1,045 | 1,045 | 1,045 | 1,045 | 600 | 1,045 |
| 2022-09-16 | 1,044 | 1,045 | 1,040 | 1,045 | 600 | 1,045 |
| 2022-09-15 | 1,046 | 1,047 | 1,046 | 1,047 | 400 | 1,047 |
| 2022-09-14 | 1,047 | 1,047 | 1,047 | 1,047 | 200 | 1,047 |
| 2022-09-13 | 1,028 | 1,047 | 1,028 | 1,047 | 500 | 1,047 |
| 2022-09-12 | 1,026 | 1,037 | 1,024 | 1,027 | 1,400 | 1,027 |
| 2022-09-09 | 1,037 | 1,051 | 1,036 | 1,036 | 500 | 1,036 |
| 2022-09-08 | 1,035 | 1,050 | 1,035 | 1,050 | 500 | 1,050 |
| 2022-09-07 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2022-09-06 | 1,052 | 1,053 | 1,037 | 1,053 | 400 | 1,053 |
| 2022-09-05 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2022-09-02 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2022-09-01 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2022-08-31 | 1,041 | 1,052 | 1,041 | 1,052 | 200 | 1,052 |
| 2022-08-30 | 1,045 | 1,053 | 1,045 | 1,053 | 800 | 1,053 |
| 2022-08-29 | 1,053 | 1,053 | 1,053 | 1,053 | 400 | 1,053 |
| 2022-08-26 | 1,046 | 1,063 | 1,045 | 1,063 | 700 | 1,063 |
| 2022-08-25 | 1,063 | 1,063 | 1,063 | 1,063 | 200 | 1,063 |
| 2022-08-24 | 1,044 | 1,063 | 1,044 | 1,063 | 300 | 1,063 |
| 2022-08-23 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2022-08-22 | 1,049 | 1,078 | 1,049 | 1,074 | 1,600 | 1,074 |
| 2022-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2022-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2022-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2022-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2022-08-15 | 1,046 | 1,050 | 1,046 | 1,050 | 300 | 1,050 |
| 2022-08-12 | 1,050 | 1,050 | 1,049 | 1,049 | 1,100 | 1,049 |
| 2022-08-10 | 1,079 | 1,079 | 1,049 | 1,067 | 800 | 1,067 |
| 2022-08-09 | 1,058 | 1,078 | 1,058 | 1,078 | 300 | 1,078 |
| 2022-08-08 | 1,060 | 1,074 | 1,044 | 1,056 | 800 | 1,056 |
| 2022-08-05 | 1,040 | 1,057 | 1,040 | 1,050 | 400 | 1,050 |
| 2022-08-04 | 1,039 | 1,057 | 1,017 | 1,047 | 700 | 1,047 |
| 2022-08-03 | 1,046 | 1,057 | 1,027 | 1,027 | 1,000 | 1,027 |
| 2022-08-02 | 1,043 | 1,048 | 1,010 | 1,043 | 2,200 | 1,043 |
| 2022-08-01 | 1,113 | 1,117 | 1,018 | 1,031 | 8,000 | 1,031 |
| 2022-07-29 | 1,061 | 1,097 | 1,061 | 1,097 | 3,500 | 1,097 |
| 2022-07-28 | 1,094 | 1,094 | 1,063 | 1,076 | 1,100 | 1,076 |
| 2022-07-27 | 1,118 | 1,118 | 1,064 | 1,064 | 800 | 1,064 |
| 2022-07-26 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 1,119 |
| 2022-07-25 | 1,119 | 1,119 | 1,119 | 1,119 | 300 | 1,119 |
| 2022-07-22 | 1,130 | 1,130 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2022-07-21 | 1,121 | 1,130 | 1,121 | 1,130 | 400 | 1,130 |
| 2022-07-20 | 1,111 | 1,120 | 1,090 | 1,115 | 700 | 1,115 |
| 2022-07-19 | 1,080 | 1,111 | 1,078 | 1,111 | 1,500 | 1,111 |
| 2022-07-15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-07-14 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-07-13 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2022-07-12 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2022-07-11 | 1,080 | 1,080 | 1,057 | 1,063 | 700 | 1,063 |
| 2022-07-08 | 1,108 | 1,108 | 1,085 | 1,089 | 500 | 1,089 |
| 2022-07-07 | 1,059 | 1,085 | 1,059 | 1,085 | 500 | 1,085 |
| 2022-07-06 | 1,079 | 1,080 | 1,043 | 1,058 | 900 | 1,058 |
| 2022-07-05 | 1,054 | 1,085 | 1,054 | 1,085 | 1,500 | 1,085 |
| 2022-07-04 | 1,119 | 1,119 | 1,040 | 1,054 | 3,400 | 1,054 |
| 2022-07-01 | 1,104 | 1,114 | 1,104 | 1,114 | 800 | 1,114 |
| 2022-06-30 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2022-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2022-06-28 | 1,120 | 1,120 | 1,115 | 1,120 | 1,100 | 1,120 |
| 2022-06-27 | - | - | - | 1,115 | - | 1,115 |
| 2022-06-24 | - | - | - | 1,115 | - | 1,115 |
| 2022-06-23 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 1,115 |
| 2022-06-22 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2022-06-21 | 1,079 | 1,120 | 1,079 | 1,092 | 800 | 1,092 |
| 2022-06-20 | 1,120 | 1,120 | 1,090 | 1,090 | 900 | 1,090 |
| 2022-06-17 | 1,120 | 1,120 | 1,120 | 1,120 | 900 | 1,120 |
| 2022-06-16 | 1,116 | 1,120 | 1,116 | 1,120 | 300 | 1,120 |
| 2022-06-15 | 1,117 | 1,117 | 1,116 | 1,116 | 500 | 1,116 |
| 2022-06-14 | 1,117 | 1,117 | 1,117 | 1,117 | 100 | 1,117 |
| 2022-06-13 | 1,090 | 1,110 | 1,090 | 1,110 | 500 | 1,110 |
| 2022-06-10 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2022-06-09 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2022-06-08 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2022-06-07 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2022-06-06 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | 1,138 |
| 2022-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2022-06-02 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2022-06-01 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 1,136 |
| 2022-05-31 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
| 2022-05-30 | 1,093 | 1,130 | 1,093 | 1,130 | 500 | 1,130 |
| 2022-05-27 | 1,115 | 1,120 | 1,115 | 1,120 | 500 | 1,120 |
| 2022-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2022-05-25 | - | - | - | 1,118 | - | 1,118 |
| 2022-05-24 | 1,110 | 1,118 | 1,110 | 1,118 | 200 | 1,118 |
| 2022-05-23 | 1,119 | 1,129 | 1,100 | 1,104 | 700 | 1,104 |
| 2022-05-20 | 1,126 | 1,126 | 1,096 | 1,096 | 300 | 1,096 |
| 2022-05-19 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2022-05-18 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2022-05-17 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 1,128 |
| 2022-05-16 | 1,120 | 1,120 | 1,115 | 1,120 | 600 | 1,120 |
| 2022-05-13 | 1,115 | 1,115 | 1,115 | 1,115 | 400 | 1,115 |
| 2022-05-12 | 1,117 | 1,117 | 1,117 | 1,117 | 100 | 1,117 |
| 2022-05-11 | 1,120 | 1,120 | 1,099 | 1,118 | 300 | 1,118 |
| 2022-05-10 | 1,131 | 1,131 | 1,070 | 1,122 | 1,300 | 1,122 |
| 2022-05-09 | 1,080 | 1,155 | 1,080 | 1,155 | 900 | 1,155 |
| 2022-05-06 | 1,078 | 1,080 | 1,078 | 1,080 | 800 | 1,080 |
| 2022-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2022-04-28 | 1,075 | 1,080 | 1,071 | 1,080 | 800 | 1,080 |
| 2022-04-27 | 1,059 | 1,065 | 1,045 | 1,065 | 300 | 1,065 |
| 2022-04-26 | 1,079 | 1,080 | 1,060 | 1,060 | 300 | 1,060 |
| 2022-04-25 | 1,079 | 1,079 | 1,063 | 1,063 | 400 | 1,063 |
| 2022-04-22 | 1,061 | 1,079 | 1,061 | 1,079 | 500 | 1,079 |
| 2022-04-21 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-04-20 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2022-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2022-04-18 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2022-04-15 | 1,061 | 1,080 | 1,061 | 1,080 | 400 | 1,080 |
| 2022-04-14 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-04-13 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2022-04-12 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2022-04-11 | 1,062 | 1,074 | 1,062 | 1,074 | 300 | 1,074 |
| 2022-04-08 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2022-04-07 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-04-06 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-04-05 | - | - | - | 1,080 | - | 1,080 |
| 2022-04-04 | 1,075 | 1,110 | 1,075 | 1,080 | 1,200 | 1,080 |
| 2022-04-01 | 1,075 | 1,079 | 1,075 | 1,079 | 400 | 1,079 |
| 2022-03-31 | 1,065 | 1,077 | 1,065 | 1,077 | 200 | 1,077 |
| 2022-03-30 | 1,060 | 1,065 | 1,060 | 1,065 | 500 | 1,065 |
| 2022-03-29 | 1,035 | 1,059 | 1,035 | 1,059 | 400 | 1,059 |
| 2022-03-28 | 1,058 | 1,059 | 1,057 | 1,059 | 400 | 1,059 |
| 2022-03-25 | 1,059 | 1,059 | 1,059 | 1,059 | 200 | 1,059 |
| 2022-03-24 | 1,064 | 1,064 | 1,041 | 1,042 | 600 | 1,042 |
| 2022-03-23 | 1,064 | 1,064 | 1,040 | 1,058 | 1,700 | 1,058 |
| 2022-03-22 | 1,068 | 1,079 | 1,058 | 1,058 | 700 | 1,058 |
| 2022-03-18 | 1,079 | 1,079 | 1,068 | 1,069 | 700 | 1,069 |
| 2022-03-17 | 1,080 | 1,080 | 1,079 | 1,079 | 1,200 | 1,079 |
| 2022-03-16 | 1,077 | 1,080 | 1,077 | 1,080 | 700 | 1,080 |
| 2022-03-15 | 1,077 | 1,077 | 1,077 | 1,077 | 200 | 1,077 |
| 2022-03-14 | 1,069 | 1,080 | 1,065 | 1,065 | 700 | 1,065 |
| 2022-03-11 | 1,070 | 1,079 | 1,070 | 1,079 | 300 | 1,079 |
| 2022-03-10 | 1,080 | 1,080 | 1,070 | 1,080 | 500 | 1,080 |
| 2022-03-09 | 1,080 | 1,080 | 1,070 | 1,080 | 600 | 1,080 |
| 2022-03-08 | 1,069 | 1,080 | 1,069 | 1,080 | 600 | 1,080 |
| 2022-03-07 | 1,077 | 1,080 | 1,060 | 1,078 | 700 | 1,078 |
| 2022-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-03-03 | 1,079 | 1,080 | 1,079 | 1,080 | 200 | 1,080 |
| 2022-03-02 | 1,080 | 1,080 | 1,064 | 1,080 | 500 | 1,080 |
| 2022-03-01 | 1,079 | 1,080 | 1,078 | 1,080 | 1,000 | 1,080 |
| 2022-02-28 | 1,020 | 1,079 | 1,020 | 1,079 | 1,300 | 1,079 |
| 2022-02-25 | - | - | - | 1,098 | - | 1,098 |
| 2022-02-24 | 1,097 | 1,098 | 1,078 | 1,098 | 400 | 1,098 |
| 2022-02-22 | 1,078 | 1,099 | 1,078 | 1,097 | 700 | 1,097 |
| 2022-02-21 | 1,078 | 1,078 | 1,048 | 1,078 | 1,000 | 1,078 |
| 2022-02-18 | 1,078 | 1,078 | 1,076 | 1,078 | 800 | 1,078 |
| 2022-02-17 | 1,099 | 1,099 | 1,060 | 1,080 | 1,900 | 1,080 |
| 2022-02-16 | 1,093 | 1,098 | 1,093 | 1,098 | 400 | 1,098 |
| 2022-02-15 | 1,095 | 1,095 | 1,093 | 1,093 | 200 | 1,093 |
| 2022-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2022-02-10 | 1,117 | 1,117 | 1,115 | 1,115 | 300 | 1,115 |
| 2022-02-09 | 1,100 | 1,122 | 1,100 | 1,108 | 1,000 | 1,108 |
| 2022-02-08 | 1,088 | 1,095 | 1,088 | 1,095 | 1,000 | 1,095 |
| 2022-02-07 | 1,080 | 1,089 | 1,080 | 1,089 | 200 | 1,089 |
| 2022-02-04 | 1,078 | 1,078 | 1,055 | 1,073 | 700 | 1,073 |
| 2022-02-03 | 1,079 | 1,079 | 1,041 | 1,070 | 1,000 | 1,070 |
| 2022-02-02 | 1,075 | 1,086 | 1,075 | 1,086 | 500 | 1,086 |
| 2022-02-01 | 1,090 | 1,090 | 1,036 | 1,086 | 1,700 | 1,086 |
| 2022-01-31 | 1,110 | 1,110 | 1,109 | 1,109 | 200 | 1,109 |
| 2022-01-28 | 1,059 | 1,120 | 1,059 | 1,082 | 800 | 1,082 |
| 2022-01-27 | 1,062 | 1,090 | 1,054 | 1,054 | 1,400 | 1,054 |
| 2022-01-26 | 1,123 | 1,124 | 1,064 | 1,064 | 500 | 1,064 |
| 2022-01-25 | 1,085 | 1,125 | 1,080 | 1,119 | 1,200 | 1,119 |
| 2022-01-24 | 1,089 | 1,089 | 1,052 | 1,085 | 700 | 1,085 |
| 2022-01-21 | 1,101 | 1,150 | 1,065 | 1,099 | 4,800 | 1,099 |
| 2022-01-20 | 1,105 | 1,126 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2022-01-19 | 1,126 | 1,126 | 1,020 | 1,105 | 3,700 | 1,105 |
| 2022-01-18 | 1,129 | 1,129 | 1,103 | 1,126 | 700 | 1,126 |
| 2022-01-17 | 1,126 | 1,127 | 1,105 | 1,124 | 900 | 1,124 |
| 2022-01-14 | 1,130 | 1,130 | 1,105 | 1,105 | 600 | 1,105 |
| 2022-01-13 | 1,108 | 1,137 | 1,100 | 1,103 | 1,000 | 1,103 |
| 2022-01-12 | 1,070 | 1,100 | 1,070 | 1,090 | 1,300 | 1,090 |
| 2022-01-11 | 1,084 | 1,084 | 1,066 | 1,070 | 2,000 | 1,070 |
| 2022-01-07 | 1,075 | 1,093 | 1,075 | 1,084 | 1,300 | 1,084 |
| 2022-01-06 | 1,125 | 1,125 | 1,094 | 1,094 | 400 | 1,094 |
| 2022-01-05 | 1,116 | 1,119 | 1,114 | 1,119 | 1,200 | 1,119 |
| 2022-01-04 | 1,114 | 1,116 | 1,114 | 1,116 | 1,300 | 1,116 |
分割・併合履歴 ： [2021-12-29]1株→2株
