3441 (株)山王 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 | 950 | 957 | 942 | 942 | 5,600 | 942 |
| 2022-12-29 | 938 | 952 | 934 | 950 | 11,200 | 950 |
| 2022-12-28 | 959 | 960 | 940 | 951 | 21,000 | 951 |
| 2022-12-27 | 950 | 981 | 937 | 959 | 24,500 | 959 |
| 2022-12-26 | 955 | 970 | 937 | 941 | 16,000 | 941 |
| 2022-12-23 | 952 | 966 | 946 | 952 | 45,600 | 952 |
| 2022-12-22 | 1,001 | 1,011 | 966 | 966 | 29,900 | 966 |
| 2022-12-21 | 971 | 1,015 | 948 | 988 | 64,900 | 988 |
| 2022-12-20 | 1,022 | 1,049 | 955 | 970 | 105,500 | 970 |
| 2022-12-19 | 1,114 | 1,114 | 1,011 | 1,021 | 134,200 | 1,021 |
| 2022-12-16 | 1,101 | 1,319 | 1,081 | 1,121 | 1,215,500 | 1,121 |
| 2022-12-15 | 1,053 | 1,053 | 1,053 | 1,053 | 25,600 | 1,053 |
| 2022-12-14 | 900 | 908 | 899 | 903 | 12,000 | 903 |
| 2022-12-13 | 899 | 900 | 894 | 899 | 7,200 | 899 |
| 2022-12-12 | 900 | 900 | 895 | 899 | 4,300 | 899 |
| 2022-12-09 | 900 | 902 | 896 | 899 | 4,800 | 899 |
| 2022-12-08 | 904 | 904 | 898 | 898 | 3,100 | 898 |
| 2022-12-07 | 905 | 905 | 899 | 904 | 5,600 | 904 |
| 2022-12-06 | 905 | 908 | 898 | 905 | 13,700 | 905 |
| 2022-12-05 | 902 | 904 | 901 | 903 | 1,900 | 903 |
| 2022-12-02 | 904 | 904 | 896 | 902 | 3,900 | 902 |
| 2022-12-01 | 902 | 904 | 897 | 902 | 4,000 | 902 |
| 2022-11-30 | 905 | 905 | 897 | 900 | 3,400 | 900 |
| 2022-11-29 | 902 | 905 | 898 | 905 | 6,300 | 905 |
| 2022-11-28 | 902 | 902 | 898 | 902 | 2,100 | 902 |
| 2022-11-25 | 897 | 901 | 896 | 900 | 3,900 | 900 |
| 2022-11-24 | 904 | 904 | 898 | 899 | 3,400 | 899 |
| 2022-11-22 | 899 | 904 | 898 | 904 | 1,100 | 904 |
| 2022-11-21 | 900 | 902 | 896 | 901 | 2,400 | 901 |
| 2022-11-18 | 905 | 905 | 897 | 900 | 4,200 | 900 |
| 2022-11-17 | 903 | 906 | 901 | 905 | 2,000 | 905 |
| 2022-11-16 | 900 | 905 | 900 | 903 | 1,600 | 903 |
| 2022-11-15 | 904 | 904 | 891 | 904 | 1,900 | 904 |
| 2022-11-14 | 903 | 906 | 900 | 901 | 3,900 | 901 |
| 2022-11-11 | 907 | 908 | 902 | 903 | 7,100 | 903 |
| 2022-11-10 | 911 | 911 | 903 | 904 | 1,100 | 904 |
| 2022-11-09 | 903 | 911 | 903 | 911 | 1,800 | 911 |
| 2022-11-08 | 905 | 911 | 901 | 903 | 6,100 | 903 |
| 2022-11-07 | 910 | 910 | 902 | 908 | 2,400 | 908 |
| 2022-11-04 | 903 | 908 | 900 | 908 | 3,100 | 908 |
| 2022-11-02 | 908 | 909 | 901 | 903 | 3,000 | 903 |
| 2022-11-01 | 900 | 907 | 892 | 903 | 7,600 | 903 |
| 2022-10-31 | 908 | 908 | 900 | 900 | 2,900 | 900 |
| 2022-10-28 | 903 | 907 | 897 | 900 | 1,800 | 900 |
| 2022-10-27 | 890 | 900 | 889 | 900 | 5,800 | 900 |
| 2022-10-26 | 891 | 893 | 882 | 891 | 4,400 | 891 |
| 2022-10-25 | 898 | 898 | 891 | 891 | 4,200 | 891 |
| 2022-10-24 | 900 | 900 | 894 | 894 | 1,900 | 894 |
| 2022-10-21 | 894 | 894 | 882 | 888 | 4,600 | 888 |
| 2022-10-20 | 899 | 899 | 894 | 894 | 2,600 | 894 |
| 2022-10-19 | 901 | 915 | 889 | 898 | 6,000 | 898 |
| 2022-10-18 | 895 | 900 | 890 | 896 | 1,200 | 896 |
| 2022-10-17 | 881 | 891 | 881 | 890 | 1,400 | 890 |
| 2022-10-14 | 883 | 890 | 877 | 883 | 3,900 | 883 |
| 2022-10-13 | 892 | 892 | 878 | 878 | 5,500 | 878 |
| 2022-10-12 | 898 | 898 | 888 | 891 | 3,800 | 891 |
| 2022-10-11 | 914 | 914 | 901 | 901 | 2,800 | 901 |
| 2022-10-07 | 909 | 913 | 887 | 910 | 5,600 | 910 |
| 2022-10-06 | 906 | 913 | 905 | 910 | 5,900 | 910 |
| 2022-10-05 | 908 | 917 | 906 | 910 | 5,700 | 910 |
| 2022-10-04 | 905 | 919 | 890 | 906 | 9,200 | 906 |
| 2022-10-03 | 896 | 929 | 885 | 901 | 6,500 | 901 |
| 2022-09-30 | 903 | 917 | 903 | 910 | 2,600 | 910 |
| 2022-09-29 | 907 | 927 | 907 | 913 | 3,900 | 913 |
| 2022-09-28 | 912 | 922 | 900 | 922 | 9,800 | 922 |
| 2022-09-27 | 916 | 932 | 916 | 920 | 4,800 | 920 |
| 2022-09-26 | 917 | 926 | 906 | 916 | 9,700 | 916 |
| 2022-09-22 | 900 | 937 | 894 | 932 | 14,100 | 932 |
| 2022-09-21 | 914 | 925 | 905 | 912 | 17,600 | 912 |
| 2022-09-20 | 980 | 984 | 922 | 935 | 33,700 | 935 |
| 2022-09-16 | 1,006 | 1,009 | 980 | 980 | 29,500 | 980 |
| 2022-09-15 | 1,085 | 1,085 | 1,005 | 1,006 | 113,400 | 1,006 |
| 2022-09-14 | 1,054 | 1,137 | 1,054 | 1,137 | 53,000 | 1,137 |
| 2022-09-13 | 1,070 | 1,075 | 1,060 | 1,075 | 9,000 | 1,075 |
| 2022-09-12 | 1,068 | 1,084 | 1,058 | 1,059 | 8,900 | 1,059 |
| 2022-09-09 | 1,066 | 1,068 | 1,050 | 1,068 | 5,800 | 1,068 |
| 2022-09-08 | 1,088 | 1,088 | 1,056 | 1,065 | 7,600 | 1,065 |
| 2022-09-07 | 1,099 | 1,100 | 1,061 | 1,074 | 9,100 | 1,074 |
| 2022-09-06 | 1,110 | 1,129 | 1,069 | 1,086 | 10,800 | 1,086 |
| 2022-09-05 | 1,059 | 1,095 | 1,042 | 1,090 | 14,400 | 1,090 |
| 2022-09-02 | 1,032 | 1,062 | 1,014 | 1,039 | 14,100 | 1,039 |
| 2022-09-01 | 1,069 | 1,072 | 1,046 | 1,046 | 7,500 | 1,046 |
| 2022-08-31 | 1,075 | 1,107 | 1,075 | 1,081 | 10,500 | 1,081 |
| 2022-08-30 | 1,047 | 1,130 | 1,033 | 1,100 | 70,600 | 1,100 |
| 2022-08-29 | 1,005 | 1,046 | 1,005 | 1,024 | 11,900 | 1,024 |
| 2022-08-26 | 1,037 | 1,041 | 1,027 | 1,030 | 7,300 | 1,030 |
| 2022-08-25 | 1,036 | 1,036 | 1,020 | 1,031 | 7,200 | 1,031 |
| 2022-08-24 | 1,022 | 1,035 | 1,011 | 1,035 | 5,800 | 1,035 |
| 2022-08-23 | 1,025 | 1,035 | 1,021 | 1,033 | 3,800 | 1,033 |
| 2022-08-22 | 1,034 | 1,040 | 1,000 | 1,040 | 7,200 | 1,040 |
| 2022-08-19 | 1,059 | 1,064 | 1,041 | 1,045 | 13,600 | 1,045 |
| 2022-08-18 | 1,002 | 1,056 | 1,002 | 1,056 | 24,700 | 1,056 |
| 2022-08-17 | 1,001 | 1,014 | 998 | 1,013 | 8,600 | 1,013 |
| 2022-08-16 | 1,012 | 1,012 | 998 | 1,001 | 6,400 | 1,001 |
| 2022-08-15 | 1,001 | 1,009 | 996 | 1,006 | 7,300 | 1,006 |
| 2022-08-12 | 996 | 1,003 | 989 | 992 | 9,300 | 992 |
| 2022-08-10 | 984 | 998 | 968 | 996 | 10,900 | 996 |
| 2022-08-09 | 991 | 991 | 971 | 982 | 17,700 | 982 |
| 2022-08-08 | 1,005 | 1,005 | 991 | 1,000 | 10,600 | 1,000 |
| 2022-08-05 | 973 | 1,012 | 973 | 1,007 | 26,300 | 1,007 |
| 2022-08-04 | 970 | 975 | 957 | 975 | 9,800 | 975 |
| 2022-08-03 | 947 | 969 | 947 | 960 | 14,800 | 960 |
| 2022-08-02 | 962 | 963 | 951 | 956 | 10,200 | 956 |
| 2022-08-01 | 949 | 956 | 938 | 956 | 6,700 | 956 |
| 2022-07-29 | 954 | 965 | 934 | 937 | 8,500 | 937 |
| 2022-07-28 | 949 | 955 | 943 | 954 | 8,600 | 954 |
| 2022-07-27 | 937 | 949 | 935 | 949 | 3,100 | 949 |
| 2022-07-26 | 932 | 942 | 932 | 942 | 4,200 | 942 |
| 2022-07-25 | 951 | 951 | 931 | 931 | 6,600 | 931 |
| 2022-07-22 | 951 | 952 | 941 | 951 | 6,800 | 951 |
| 2022-07-21 | 937 | 955 | 935 | 951 | 9,100 | 951 |
| 2022-07-20 | 929 | 952 | 929 | 942 | 12,600 | 942 |
| 2022-07-19 | 909 | 929 | 909 | 929 | 11,900 | 929 |
| 2022-07-15 | 919 | 923 | 906 | 911 | 6,200 | 911 |
| 2022-07-14 | 915 | 932 | 915 | 920 | 2,600 | 920 |
| 2022-07-13 | 918 | 928 | 918 | 920 | 4,500 | 920 |
| 2022-07-12 | 933 | 933 | 912 | 917 | 7,000 | 917 |
| 2022-07-11 | 936 | 955 | 927 | 935 | 7,300 | 935 |
| 2022-07-08 | 921 | 948 | 921 | 930 | 10,500 | 930 |
| 2022-07-07 | 917 | 931 | 915 | 921 | 5,900 | 921 |
| 2022-07-06 | 916 | 923 | 904 | 910 | 11,300 | 910 |
| 2022-07-05 | 901 | 923 | 901 | 922 | 6,700 | 922 |
| 2022-07-04 | 937 | 937 | 894 | 908 | 11,300 | 908 |
| 2022-07-01 | 945 | 945 | 903 | 910 | 23,000 | 910 |
| 2022-06-30 | 950 | 954 | 930 | 930 | 25,000 | 930 |
| 2022-06-29 | 931 | 952 | 927 | 952 | 18,400 | 952 |
| 2022-06-28 | 925 | 947 | 925 | 931 | 16,200 | 931 |
| 2022-06-27 | 921 | 946 | 920 | 945 | 18,500 | 945 |
| 2022-06-24 | 900 | 921 | 900 | 921 | 18,700 | 921 |
| 2022-06-23 | 896 | 918 | 890 | 896 | 22,900 | 896 |
| 2022-06-22 | 928 | 937 | 886 | 895 | 36,400 | 895 |
| 2022-06-21 | 919 | 945 | 919 | 925 | 30,800 | 925 |
| 2022-06-20 | 945 | 953 | 876 | 910 | 63,000 | 910 |
| 2022-06-17 | 965 | 965 | 931 | 945 | 59,200 | 945 |
| 2022-06-16 | 1,025 | 1,033 | 974 | 982 | 51,300 | 982 |
| 2022-06-15 | 1,088 | 1,095 | 1,000 | 1,004 | 153,300 | 1,004 |
| 2022-06-14 | 1,115 | 1,139 | 1,105 | 1,133 | 39,500 | 1,133 |
| 2022-06-13 | 1,156 | 1,167 | 1,145 | 1,145 | 20,900 | 1,145 |
| 2022-06-10 | 1,190 | 1,190 | 1,165 | 1,178 | 22,700 | 1,178 |
| 2022-06-09 | 1,213 | 1,214 | 1,170 | 1,171 | 44,400 | 1,171 |
| 2022-06-08 | 1,215 | 1,238 | 1,212 | 1,212 | 30,400 | 1,212 |
| 2022-06-07 | 1,176 | 1,214 | 1,166 | 1,209 | 31,600 | 1,209 |
| 2022-06-06 | 1,139 | 1,176 | 1,127 | 1,162 | 32,900 | 1,162 |
| 2022-06-03 | 1,162 | 1,174 | 1,142 | 1,145 | 15,000 | 1,145 |
| 2022-06-02 | 1,150 | 1,152 | 1,131 | 1,150 | 22,000 | 1,150 |
| 2022-06-01 | 1,115 | 1,147 | 1,113 | 1,133 | 14,900 | 1,133 |
| 2022-05-31 | 1,128 | 1,128 | 1,105 | 1,112 | 47,400 | 1,112 |
| 2022-05-30 | 1,085 | 1,128 | 1,085 | 1,127 | 27,200 | 1,127 |
| 2022-05-27 | 1,115 | 1,115 | 1,066 | 1,070 | 19,000 | 1,070 |
| 2022-05-26 | 1,071 | 1,103 | 1,071 | 1,097 | 16,100 | 1,097 |
| 2022-05-25 | 1,070 | 1,076 | 1,052 | 1,071 | 14,900 | 1,071 |
| 2022-05-24 | 1,100 | 1,112 | 1,068 | 1,070 | 26,000 | 1,070 |
| 2022-05-23 | 1,105 | 1,128 | 1,096 | 1,100 | 19,600 | 1,100 |
| 2022-05-20 | 1,071 | 1,100 | 1,067 | 1,095 | 15,100 | 1,095 |
| 2022-05-19 | 1,061 | 1,089 | 1,048 | 1,065 | 22,900 | 1,065 |
| 2022-05-18 | 1,059 | 1,073 | 1,059 | 1,070 | 2,900 | 1,070 |
| 2022-05-17 | 1,033 | 1,064 | 1,027 | 1,059 | 12,700 | 1,059 |
| 2022-05-16 | 1,050 | 1,055 | 1,028 | 1,033 | 19,800 | 1,033 |
| 2022-05-13 | 1,013 | 1,073 | 1,013 | 1,046 | 28,400 | 1,046 |
| 2022-05-12 | 1,019 | 1,033 | 1,012 | 1,012 | 34,900 | 1,012 |
| 2022-05-11 | 1,051 | 1,081 | 1,040 | 1,063 | 15,900 | 1,063 |
| 2022-05-10 | 1,049 | 1,061 | 1,027 | 1,058 | 24,700 | 1,058 |
| 2022-05-09 | 1,079 | 1,079 | 1,053 | 1,055 | 16,300 | 1,055 |
| 2022-05-06 | 1,067 | 1,081 | 1,052 | 1,070 | 22,000 | 1,070 |
| 2022-05-02 | 1,055 | 1,085 | 1,055 | 1,074 | 9,400 | 1,074 |
| 2022-04-28 | 1,067 | 1,089 | 1,058 | 1,085 | 10,800 | 1,085 |
| 2022-04-27 | 1,062 | 1,067 | 1,044 | 1,067 | 19,700 | 1,067 |
| 2022-04-26 | 1,077 | 1,085 | 1,064 | 1,079 | 15,200 | 1,079 |
| 2022-04-25 | 1,070 | 1,083 | 1,059 | 1,071 | 22,300 | 1,071 |
| 2022-04-22 | 1,106 | 1,107 | 1,086 | 1,098 | 28,000 | 1,098 |
| 2022-04-21 | 1,103 | 1,132 | 1,103 | 1,132 | 21,900 | 1,132 |
| 2022-04-20 | 1,144 | 1,158 | 1,105 | 1,105 | 32,400 | 1,105 |
| 2022-04-19 | 1,139 | 1,170 | 1,138 | 1,139 | 24,400 | 1,139 |
| 2022-04-18 | 1,135 | 1,142 | 1,115 | 1,125 | 18,700 | 1,125 |
| 2022-04-15 | 1,160 | 1,169 | 1,133 | 1,150 | 18,200 | 1,150 |
| 2022-04-14 | 1,180 | 1,194 | 1,170 | 1,173 | 11,000 | 1,173 |
| 2022-04-13 | 1,151 | 1,180 | 1,151 | 1,174 | 26,000 | 1,174 |
| 2022-04-12 | 1,180 | 1,183 | 1,142 | 1,143 | 35,100 | 1,143 |
| 2022-04-11 | 1,220 | 1,244 | 1,187 | 1,195 | 48,000 | 1,195 |
| 2022-04-08 | 1,231 | 1,237 | 1,203 | 1,203 | 21,400 | 1,203 |
| 2022-04-07 | 1,232 | 1,241 | 1,213 | 1,216 | 49,900 | 1,216 |
| 2022-04-06 | 1,287 | 1,287 | 1,236 | 1,252 | 43,000 | 1,252 |
| 2022-04-05 | 1,271 | 1,317 | 1,271 | 1,301 | 58,800 | 1,301 |
| 2022-04-04 | 1,251 | 1,275 | 1,242 | 1,256 | 26,700 | 1,256 |
| 2022-04-01 | 1,260 | 1,260 | 1,228 | 1,251 | 30,700 | 1,251 |
| 2022-03-31 | 1,282 | 1,290 | 1,260 | 1,279 | 30,600 | 1,279 |
| 2022-03-30 | 1,273 | 1,303 | 1,250 | 1,300 | 43,400 | 1,300 |
| 2022-03-29 | 1,233 | 1,262 | 1,227 | 1,256 | 32,700 | 1,256 |
| 2022-03-28 | 1,283 | 1,283 | 1,223 | 1,233 | 56,600 | 1,233 |
| 2022-03-25 | 1,307 | 1,328 | 1,265 | 1,283 | 52,200 | 1,283 |
| 2022-03-24 | 1,285 | 1,321 | 1,273 | 1,314 | 37,700 | 1,314 |
| 2022-03-23 | 1,378 | 1,380 | 1,285 | 1,318 | 163,000 | 1,318 |
| 2022-03-22 | 1,249 | 1,349 | 1,227 | 1,331 | 142,500 | 1,331 |
| 2022-03-18 | 1,161 | 1,234 | 1,161 | 1,234 | 80,700 | 1,234 |
| 2022-03-17 | 1,160 | 1,194 | 1,149 | 1,178 | 65,200 | 1,178 |
| 2022-03-16 | 1,141 | 1,175 | 1,116 | 1,150 | 102,200 | 1,150 |
| 2022-03-15 | 1,234 | 1,242 | 1,135 | 1,157 | 321,500 | 1,157 |
| 2022-03-14 | 1,144 | 1,152 | 1,106 | 1,133 | 115,200 | 1,133 |
| 2022-03-11 | 1,086 | 1,129 | 1,086 | 1,121 | 37,600 | 1,121 |
| 2022-03-10 | 1,095 | 1,111 | 1,070 | 1,105 | 39,200 | 1,105 |
| 2022-03-09 | 1,077 | 1,077 | 1,030 | 1,035 | 31,300 | 1,035 |
| 2022-03-08 | 1,046 | 1,116 | 1,040 | 1,047 | 59,600 | 1,047 |
| 2022-03-07 | 1,095 | 1,095 | 1,050 | 1,079 | 29,900 | 1,079 |
| 2022-03-04 | 1,145 | 1,145 | 1,100 | 1,112 | 43,600 | 1,112 |
| 2022-03-03 | 1,205 | 1,205 | 1,132 | 1,156 | 30,900 | 1,156 |
| 2022-03-02 | 1,161 | 1,185 | 1,150 | 1,167 | 38,400 | 1,167 |
| 2022-03-01 | 1,133 | 1,203 | 1,133 | 1,180 | 65,500 | 1,180 |
| 2022-02-28 | 1,123 | 1,135 | 1,092 | 1,124 | 42,600 | 1,124 |
| 2022-02-25 | 1,049 | 1,101 | 1,049 | 1,093 | 38,800 | 1,093 |
| 2022-02-24 | 1,046 | 1,075 | 1,025 | 1,032 | 45,000 | 1,032 |
| 2022-02-22 | 1,071 | 1,099 | 1,055 | 1,065 | 34,900 | 1,065 |
| 2022-02-21 | 1,101 | 1,120 | 1,071 | 1,089 | 41,100 | 1,089 |
| 2022-02-18 | 1,112 | 1,127 | 1,083 | 1,111 | 46,400 | 1,111 |
| 2022-02-17 | 1,140 | 1,232 | 1,110 | 1,154 | 165,000 | 1,154 |
| 2022-02-16 | 1,074 | 1,114 | 1,074 | 1,097 | 39,400 | 1,097 |
| 2022-02-15 | 1,052 | 1,066 | 1,035 | 1,035 | 23,100 | 1,035 |
| 2022-02-14 | 1,052 | 1,076 | 1,042 | 1,062 | 39,300 | 1,062 |
| 2022-02-10 | 1,135 | 1,150 | 1,105 | 1,112 | 28,700 | 1,112 |
| 2022-02-09 | 1,091 | 1,140 | 1,085 | 1,123 | 30,600 | 1,123 |
| 2022-02-08 | 1,055 | 1,100 | 1,055 | 1,078 | 22,900 | 1,078 |
| 2022-02-07 | 1,081 | 1,087 | 1,000 | 1,053 | 54,700 | 1,053 |
| 2022-02-04 | 1,095 | 1,123 | 1,077 | 1,111 | 21,900 | 1,111 |
| 2022-02-03 | 1,135 | 1,137 | 1,095 | 1,095 | 15,300 | 1,095 |
| 2022-02-02 | 1,088 | 1,141 | 1,088 | 1,134 | 11,100 | 1,134 |
| 2022-02-01 | 1,124 | 1,144 | 1,086 | 1,090 | 29,800 | 1,090 |
| 2022-01-31 | 1,048 | 1,100 | 1,048 | 1,095 | 36,600 | 1,095 |
| 2022-01-28 | 1,079 | 1,079 | 1,020 | 1,050 | 26,700 | 1,050 |
| 2022-01-27 | 1,147 | 1,151 | 1,036 | 1,037 | 49,300 | 1,037 |
| 2022-01-26 | 1,114 | 1,146 | 1,078 | 1,130 | 40,400 | 1,130 |
| 2022-01-25 | 1,192 | 1,192 | 1,108 | 1,114 | 42,200 | 1,114 |
| 2022-01-24 | 1,195 | 1,211 | 1,180 | 1,207 | 15,500 | 1,207 |
| 2022-01-21 | 1,228 | 1,232 | 1,156 | 1,220 | 61,000 | 1,220 |
| 2022-01-20 | 1,241 | 1,261 | 1,188 | 1,250 | 40,000 | 1,250 |
| 2022-01-19 | 1,290 | 1,309 | 1,236 | 1,241 | 58,300 | 1,241 |
| 2022-01-18 | 1,331 | 1,342 | 1,304 | 1,323 | 13,400 | 1,323 |
| 2022-01-17 | 1,330 | 1,362 | 1,312 | 1,315 | 19,900 | 1,315 |
| 2022-01-14 | 1,381 | 1,381 | 1,330 | 1,348 | 36,600 | 1,348 |
| 2022-01-13 | 1,444 | 1,444 | 1,389 | 1,390 | 18,900 | 1,390 |
| 2022-01-12 | 1,373 | 1,434 | 1,373 | 1,419 | 20,900 | 1,419 |
| 2022-01-11 | 1,426 | 1,426 | 1,359 | 1,361 | 34,700 | 1,361 |
| 2022-01-07 | 1,457 | 1,493 | 1,400 | 1,415 | 46,300 | 1,415 |
| 2022-01-06 | 1,502 | 1,512 | 1,465 | 1,465 | 36,500 | 1,465 |
| 2022-01-05 | 1,521 | 1,555 | 1,515 | 1,527 | 31,200 | 1,527 |
| 2022-01-04 | 1,537 | 1,537 | 1,492 | 1,520 | 12,200 | 1,520 |
分割・併合履歴 ： [2011-07-27]1株→10株
