3784 (株)ヴィンクス 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 | 1,485 | 1,490 | 1,473 | 1,483 | 4,600 | 1,483 |
2022-12-29 | 1,451 | 1,474 | 1,450 | 1,473 | 16,700 | 1,473 |
2022-12-28 | 1,491 | 1,491 | 1,474 | 1,483 | 15,800 | 1,483 |
2022-12-27 | 1,552 | 1,559 | 1,495 | 1,501 | 11,700 | 1,501 |
2022-12-26 | 1,599 | 1,608 | 1,555 | 1,555 | 19,600 | 1,555 |
2022-12-23 | 1,528 | 1,575 | 1,523 | 1,575 | 28,500 | 1,575 |
2022-12-22 | 1,545 | 1,548 | 1,532 | 1,548 | 19,900 | 1,548 |
2022-12-21 | 1,520 | 1,541 | 1,509 | 1,531 | 29,600 | 1,531 |
2022-12-20 | 1,615 | 1,615 | 1,505 | 1,519 | 55,100 | 1,519 |
2022-12-19 | 1,584 | 1,598 | 1,577 | 1,582 | 18,000 | 1,582 |
2022-12-16 | 1,640 | 1,640 | 1,594 | 1,598 | 17,500 | 1,598 |
2022-12-15 | 1,617 | 1,647 | 1,617 | 1,640 | 12,100 | 1,640 |
2022-12-14 | 1,639 | 1,639 | 1,606 | 1,633 | 13,700 | 1,633 |
2022-12-13 | 1,637 | 1,646 | 1,620 | 1,620 | 12,400 | 1,620 |
2022-12-12 | 1,636 | 1,646 | 1,614 | 1,616 | 8,200 | 1,616 |
2022-12-09 | 1,632 | 1,649 | 1,625 | 1,632 | 10,600 | 1,632 |
2022-12-08 | 1,642 | 1,642 | 1,600 | 1,600 | 14,900 | 1,600 |
2022-12-07 | 1,601 | 1,645 | 1,552 | 1,630 | 22,000 | 1,630 |
2022-12-06 | 1,633 | 1,633 | 1,601 | 1,617 | 33,000 | 1,617 |
2022-12-05 | 1,678 | 1,680 | 1,638 | 1,642 | 39,600 | 1,642 |
2022-12-02 | 1,723 | 1,723 | 1,676 | 1,686 | 29,800 | 1,686 |
2022-12-01 | 1,682 | 1,734 | 1,674 | 1,726 | 32,400 | 1,726 |
2022-11-30 | 1,699 | 1,699 | 1,673 | 1,682 | 21,800 | 1,682 |
2022-11-29 | 1,701 | 1,701 | 1,677 | 1,690 | 14,200 | 1,690 |
2022-11-28 | 1,728 | 1,738 | 1,700 | 1,701 | 27,900 | 1,701 |
2022-11-25 | 1,731 | 1,732 | 1,668 | 1,706 | 33,300 | 1,706 |
2022-11-24 | 1,678 | 1,707 | 1,674 | 1,698 | 39,100 | 1,698 |
2022-11-22 | 1,644 | 1,668 | 1,642 | 1,665 | 56,000 | 1,665 |
2022-11-21 | 1,584 | 1,631 | 1,584 | 1,630 | 46,700 | 1,630 |
2022-11-18 | 1,555 | 1,595 | 1,553 | 1,587 | 33,400 | 1,587 |
2022-11-17 | 1,522 | 1,572 | 1,466 | 1,552 | 59,600 | 1,552 |
2022-11-16 | 1,514 | 1,553 | 1,498 | 1,539 | 43,900 | 1,539 |
2022-11-15 | 1,485 | 1,514 | 1,476 | 1,514 | 26,200 | 1,514 |
2022-11-14 | 1,449 | 1,491 | 1,449 | 1,475 | 36,600 | 1,475 |
2022-11-11 | 1,497 | 1,497 | 1,415 | 1,433 | 63,600 | 1,433 |
2022-11-10 | 1,500 | 1,512 | 1,416 | 1,467 | 136,800 | 1,467 |
2022-11-09 | 1,556 | 1,556 | 1,490 | 1,497 | 60,700 | 1,497 |
2022-11-08 | 1,496 | 1,540 | 1,476 | 1,531 | 45,700 | 1,531 |
2022-11-07 | 1,549 | 1,549 | 1,483 | 1,485 | 37,900 | 1,485 |
2022-11-04 | 1,557 | 1,559 | 1,509 | 1,510 | 17,800 | 1,510 |
2022-11-02 | 1,595 | 1,614 | 1,539 | 1,543 | 33,500 | 1,543 |
2022-11-01 | 1,600 | 1,606 | 1,583 | 1,591 | 27,800 | 1,591 |
2022-10-31 | 1,538 | 1,589 | 1,528 | 1,589 | 53,400 | 1,589 |
2022-10-28 | 1,491 | 1,524 | 1,484 | 1,508 | 48,000 | 1,508 |
2022-10-27 | 1,537 | 1,537 | 1,491 | 1,491 | 13,600 | 1,491 |
2022-10-26 | 1,529 | 1,539 | 1,516 | 1,529 | 13,600 | 1,529 |
2022-10-25 | 1,536 | 1,536 | 1,512 | 1,514 | 12,400 | 1,514 |
2022-10-24 | 1,523 | 1,527 | 1,503 | 1,514 | 12,800 | 1,514 |
2022-10-21 | 1,509 | 1,529 | 1,493 | 1,493 | 9,700 | 1,493 |
2022-10-20 | 1,504 | 1,527 | 1,498 | 1,509 | 9,300 | 1,509 |
2022-10-19 | 1,536 | 1,536 | 1,506 | 1,513 | 7,800 | 1,513 |
2022-10-18 | 1,519 | 1,530 | 1,515 | 1,517 | 14,500 | 1,517 |
2022-10-17 | 1,513 | 1,514 | 1,494 | 1,498 | 12,900 | 1,498 |
2022-10-14 | 1,488 | 1,519 | 1,488 | 1,513 | 15,400 | 1,513 |
2022-10-13 | 1,515 | 1,515 | 1,487 | 1,487 | 13,000 | 1,487 |
2022-10-12 | 1,484 | 1,517 | 1,484 | 1,504 | 13,600 | 1,504 |
2022-10-11 | 1,519 | 1,525 | 1,479 | 1,484 | 19,600 | 1,484 |
2022-10-07 | 1,513 | 1,549 | 1,511 | 1,545 | 18,000 | 1,545 |
2022-10-06 | 1,520 | 1,541 | 1,518 | 1,527 | 17,000 | 1,527 |
2022-10-05 | 1,492 | 1,523 | 1,492 | 1,513 | 23,700 | 1,513 |
2022-10-04 | 1,462 | 1,499 | 1,462 | 1,499 | 18,500 | 1,499 |
2022-10-03 | 1,422 | 1,469 | 1,422 | 1,462 | 22,400 | 1,462 |
2022-09-30 | 1,441 | 1,467 | 1,433 | 1,452 | 19,800 | 1,452 |
2022-09-29 | 1,446 | 1,482 | 1,446 | 1,468 | 17,700 | 1,468 |
2022-09-28 | 1,467 | 1,474 | 1,443 | 1,459 | 22,900 | 1,459 |
2022-09-27 | 1,474 | 1,489 | 1,464 | 1,485 | 27,000 | 1,485 |
2022-09-26 | 1,508 | 1,508 | 1,471 | 1,478 | 50,300 | 1,478 |
2022-09-22 | 1,481 | 1,495 | 1,468 | 1,485 | 23,400 | 1,485 |
2022-09-21 | 1,499 | 1,513 | 1,483 | 1,498 | 20,400 | 1,498 |
2022-09-20 | 1,515 | 1,532 | 1,510 | 1,514 | 18,100 | 1,514 |
2022-09-16 | 1,516 | 1,538 | 1,507 | 1,507 | 14,700 | 1,507 |
2022-09-15 | 1,530 | 1,558 | 1,528 | 1,543 | 9,100 | 1,543 |
2022-09-14 | 1,506 | 1,545 | 1,505 | 1,530 | 21,500 | 1,530 |
2022-09-13 | 1,580 | 1,580 | 1,540 | 1,546 | 23,100 | 1,546 |
2022-09-12 | 1,584 | 1,587 | 1,559 | 1,580 | 27,200 | 1,580 |
2022-09-09 | 1,540 | 1,562 | 1,533 | 1,558 | 31,200 | 1,558 |
2022-09-08 | 1,552 | 1,563 | 1,540 | 1,553 | 29,300 | 1,553 |
2022-09-07 | 1,569 | 1,569 | 1,525 | 1,552 | 31,600 | 1,552 |
2022-09-06 | 1,542 | 1,573 | 1,542 | 1,563 | 37,800 | 1,563 |
2022-09-05 | 1,514 | 1,560 | 1,507 | 1,542 | 42,300 | 1,542 |
2022-09-02 | 1,485 | 1,518 | 1,478 | 1,514 | 29,100 | 1,514 |
2022-09-01 | 1,494 | 1,507 | 1,470 | 1,494 | 41,500 | 1,494 |
2022-08-31 | 1,530 | 1,530 | 1,505 | 1,508 | 19,200 | 1,508 |
2022-08-30 | 1,522 | 1,542 | 1,510 | 1,536 | 44,100 | 1,536 |
2022-08-29 | 1,474 | 1,527 | 1,471 | 1,522 | 45,000 | 1,522 |
2022-08-26 | 1,500 | 1,512 | 1,495 | 1,505 | 35,000 | 1,505 |
2022-08-25 | 1,505 | 1,507 | 1,485 | 1,498 | 33,300 | 1,498 |
2022-08-24 | 1,506 | 1,508 | 1,482 | 1,508 | 25,200 | 1,508 |
2022-08-23 | 1,500 | 1,530 | 1,486 | 1,510 | 34,600 | 1,510 |
2022-08-22 | 1,480 | 1,500 | 1,470 | 1,500 | 23,100 | 1,500 |
2022-08-19 | 1,533 | 1,538 | 1,493 | 1,493 | 31,400 | 1,493 |
2022-08-18 | 1,526 | 1,545 | 1,510 | 1,541 | 40,400 | 1,541 |
2022-08-17 | 1,550 | 1,556 | 1,524 | 1,544 | 56,600 | 1,544 |
2022-08-16 | 1,565 | 1,585 | 1,551 | 1,560 | 30,700 | 1,560 |
2022-08-15 | 1,587 | 1,594 | 1,557 | 1,565 | 39,900 | 1,565 |
2022-08-12 | 1,599 | 1,615 | 1,567 | 1,608 | 51,200 | 1,608 |
2022-08-10 | 1,571 | 1,576 | 1,538 | 1,559 | 36,100 | 1,559 |
2022-08-09 | 1,541 | 1,602 | 1,523 | 1,586 | 71,500 | 1,586 |
2022-08-08 | 1,542 | 1,549 | 1,503 | 1,549 | 73,000 | 1,549 |
2022-08-05 | 1,492 | 1,602 | 1,492 | 1,557 | 177,400 | 1,557 |
2022-08-04 | 1,454 | 1,454 | 1,408 | 1,444 | 30,900 | 1,444 |
2022-08-03 | 1,480 | 1,480 | 1,420 | 1,435 | 53,300 | 1,435 |
2022-08-02 | 1,456 | 1,487 | 1,449 | 1,482 | 35,100 | 1,482 |
2022-08-01 | 1,458 | 1,469 | 1,449 | 1,459 | 25,400 | 1,459 |
2022-07-29 | 1,464 | 1,470 | 1,440 | 1,461 | 25,900 | 1,461 |
2022-07-28 | 1,453 | 1,465 | 1,427 | 1,464 | 59,800 | 1,464 |
2022-07-27 | 1,471 | 1,471 | 1,448 | 1,453 | 36,900 | 1,453 |
2022-07-26 | 1,468 | 1,500 | 1,456 | 1,476 | 83,500 | 1,476 |
2022-07-25 | 1,448 | 1,484 | 1,427 | 1,463 | 63,400 | 1,463 |
2022-07-22 | 1,416 | 1,440 | 1,399 | 1,435 | 64,800 | 1,435 |
2022-07-21 | 1,380 | 1,450 | 1,380 | 1,419 | 111,500 | 1,419 |
2022-07-20 | 1,356 | 1,375 | 1,332 | 1,371 | 48,600 | 1,371 |
2022-07-19 | 1,315 | 1,356 | 1,300 | 1,351 | 60,500 | 1,351 |
2022-07-15 | 1,318 | 1,323 | 1,291 | 1,315 | 41,900 | 1,315 |
2022-07-14 | 1,272 | 1,324 | 1,264 | 1,321 | 52,600 | 1,321 |
2022-07-13 | 1,275 | 1,282 | 1,252 | 1,272 | 25,100 | 1,272 |
2022-07-12 | 1,281 | 1,281 | 1,260 | 1,275 | 33,300 | 1,275 |
2022-07-11 | 1,288 | 1,324 | 1,279 | 1,305 | 71,300 | 1,305 |
2022-07-08 | 1,237 | 1,277 | 1,222 | 1,270 | 59,800 | 1,270 |
2022-07-07 | 1,206 | 1,239 | 1,192 | 1,237 | 39,800 | 1,237 |
2022-07-06 | 1,217 | 1,225 | 1,199 | 1,213 | 27,900 | 1,213 |
2022-07-05 | 1,192 | 1,225 | 1,188 | 1,203 | 37,000 | 1,203 |
2022-07-04 | 1,232 | 1,245 | 1,193 | 1,204 | 34,400 | 1,204 |
2022-07-01 | 1,251 | 1,255 | 1,224 | 1,232 | 66,500 | 1,232 |
2022-06-30 | 1,215 | 1,261 | 1,211 | 1,241 | 28,800 | 1,241 |
2022-06-29 | 1,236 | 1,238 | 1,215 | 1,228 | 64,800 | 1,228 |
2022-06-28 | 1,220 | 1,288 | 1,214 | 1,266 | 108,600 | 1,266 |
2022-06-27 | 1,240 | 1,264 | 1,218 | 1,220 | 66,500 | 1,220 |
2022-06-24 | 1,223 | 1,245 | 1,204 | 1,230 | 49,900 | 1,230 |
2022-06-23 | 1,202 | 1,235 | 1,201 | 1,208 | 52,100 | 1,208 |
2022-06-22 | 1,209 | 1,237 | 1,162 | 1,206 | 56,400 | 1,206 |
2022-06-21 | 1,170 | 1,208 | 1,170 | 1,200 | 71,600 | 1,200 |
2022-06-20 | 1,135 | 1,168 | 1,128 | 1,154 | 50,800 | 1,154 |
2022-06-17 | 1,073 | 1,122 | 1,073 | 1,121 | 45,600 | 1,121 |
2022-06-16 | 1,108 | 1,127 | 1,097 | 1,103 | 19,800 | 1,103 |
2022-06-15 | 1,113 | 1,127 | 1,100 | 1,114 | 22,300 | 1,114 |
2022-06-14 | 1,100 | 1,145 | 1,082 | 1,113 | 45,900 | 1,113 |
2022-06-13 | 1,097 | 1,109 | 1,086 | 1,099 | 31,200 | 1,099 |
2022-06-10 | 1,118 | 1,118 | 1,100 | 1,105 | 35,400 | 1,105 |
2022-06-09 | 1,091 | 1,127 | 1,082 | 1,110 | 35,200 | 1,110 |
2022-06-08 | 1,069 | 1,089 | 1,068 | 1,089 | 20,000 | 1,089 |
2022-06-07 | 1,087 | 1,087 | 1,061 | 1,068 | 21,300 | 1,068 |
2022-06-06 | 1,070 | 1,087 | 1,051 | 1,078 | 30,900 | 1,078 |
2022-06-03 | 1,099 | 1,099 | 1,056 | 1,060 | 25,600 | 1,060 |
2022-06-02 | 1,106 | 1,106 | 1,074 | 1,088 | 13,800 | 1,088 |
2022-06-01 | 1,110 | 1,110 | 1,078 | 1,099 | 20,400 | 1,099 |
2022-05-31 | 1,061 | 1,110 | 1,060 | 1,095 | 46,500 | 1,095 |
2022-05-30 | 1,041 | 1,087 | 1,040 | 1,087 | 58,700 | 1,087 |
2022-05-27 | 1,018 | 1,035 | 1,003 | 1,035 | 23,800 | 1,035 |
2022-05-26 | 988 | 1,010 | 988 | 1,002 | 24,500 | 1,002 |
2022-05-25 | 1,005 | 1,005 | 988 | 988 | 24,400 | 988 |
2022-05-24 | 1,014 | 1,014 | 995 | 1,002 | 28,700 | 1,002 |
2022-05-23 | 1,045 | 1,045 | 995 | 1,014 | 39,600 | 1,014 |
2022-05-20 | 1,022 | 1,024 | 1,000 | 1,015 | 35,600 | 1,015 |
2022-05-19 | 1,001 | 1,049 | 1,000 | 1,019 | 35,000 | 1,019 |
2022-05-18 | 1,050 | 1,050 | 1,019 | 1,030 | 30,200 | 1,030 |
2022-05-17 | 1,033 | 1,053 | 1,025 | 1,049 | 21,800 | 1,049 |
2022-05-16 | 1,032 | 1,038 | 1,021 | 1,033 | 24,200 | 1,033 |
2022-05-13 | 1,026 | 1,044 | 1,019 | 1,031 | 31,200 | 1,031 |
2022-05-12 | 1,051 | 1,051 | 1,021 | 1,023 | 28,000 | 1,023 |
2022-05-11 | 1,081 | 1,089 | 1,055 | 1,069 | 47,900 | 1,069 |
2022-05-10 | 1,149 | 1,149 | 1,088 | 1,097 | 37,400 | 1,097 |
2022-05-09 | 1,131 | 1,150 | 1,126 | 1,136 | 37,800 | 1,136 |
2022-05-06 | 1,132 | 1,172 | 1,130 | 1,157 | 48,000 | 1,157 |
2022-05-02 | 1,191 | 1,191 | 1,132 | 1,133 | 59,800 | 1,133 |
2022-04-28 | 1,190 | 1,224 | 1,183 | 1,221 | 103,800 | 1,221 |
2022-04-27 | 1,114 | 1,187 | 1,114 | 1,187 | 74,600 | 1,187 |
2022-04-26 | 1,129 | 1,144 | 1,119 | 1,143 | 23,300 | 1,143 |
2022-04-25 | 1,130 | 1,132 | 1,113 | 1,116 | 30,800 | 1,116 |
2022-04-22 | 1,130 | 1,136 | 1,117 | 1,133 | 22,300 | 1,133 |
2022-04-21 | 1,129 | 1,140 | 1,123 | 1,140 | 22,900 | 1,140 |
2022-04-20 | 1,134 | 1,158 | 1,108 | 1,141 | 64,000 | 1,141 |
2022-04-19 | 1,143 | 1,143 | 1,117 | 1,119 | 32,600 | 1,119 |
2022-04-18 | 1,117 | 1,144 | 1,112 | 1,141 | 49,200 | 1,141 |
2022-04-15 | 1,129 | 1,129 | 1,113 | 1,117 | 11,100 | 1,117 |
2022-04-14 | 1,136 | 1,150 | 1,122 | 1,147 | 38,900 | 1,147 |
2022-04-13 | 1,101 | 1,134 | 1,086 | 1,123 | 40,900 | 1,123 |
2022-04-12 | 1,077 | 1,111 | 1,061 | 1,100 | 34,500 | 1,100 |
2022-04-11 | 1,064 | 1,101 | 1,063 | 1,090 | 33,000 | 1,090 |
2022-04-08 | 1,065 | 1,073 | 1,048 | 1,060 | 15,500 | 1,060 |
2022-04-07 | 1,081 | 1,090 | 1,048 | 1,062 | 38,700 | 1,062 |
2022-04-06 | 1,118 | 1,118 | 1,087 | 1,108 | 25,500 | 1,108 |
2022-04-05 | 1,140 | 1,140 | 1,114 | 1,118 | 32,000 | 1,118 |
2022-04-04 | 1,139 | 1,153 | 1,121 | 1,124 | 25,500 | 1,124 |
2022-04-01 | 1,140 | 1,147 | 1,119 | 1,139 | 27,000 | 1,139 |
2022-03-31 | 1,165 | 1,165 | 1,129 | 1,158 | 37,300 | 1,158 |
2022-03-30 | 1,150 | 1,167 | 1,136 | 1,167 | 47,800 | 1,167 |
2022-03-29 | 1,108 | 1,152 | 1,106 | 1,151 | 49,300 | 1,151 |
2022-03-28 | 1,098 | 1,109 | 1,071 | 1,109 | 30,000 | 1,109 |
2022-03-25 | 1,145 | 1,164 | 1,096 | 1,101 | 59,000 | 1,101 |
2022-03-24 | 1,072 | 1,121 | 1,064 | 1,115 | 35,000 | 1,115 |
2022-03-23 | 1,080 | 1,124 | 1,056 | 1,091 | 85,100 | 1,091 |
2022-03-22 | 1,047 | 1,079 | 1,045 | 1,075 | 52,500 | 1,075 |
2022-03-18 | 1,038 | 1,048 | 1,020 | 1,048 | 20,200 | 1,048 |
2022-03-17 | 1,046 | 1,050 | 1,017 | 1,038 | 35,300 | 1,038 |
2022-03-16 | 1,010 | 1,037 | 992 | 1,037 | 66,400 | 1,037 |
2022-03-15 | 990 | 1,003 | 980 | 1,001 | 11,900 | 1,001 |
2022-03-14 | 969 | 997 | 969 | 992 | 11,900 | 992 |
2022-03-11 | 981 | 983 | 959 | 969 | 15,500 | 969 |
2022-03-10 | 1,010 | 1,012 | 976 | 997 | 25,000 | 997 |
2022-03-09 | 997 | 1,015 | 982 | 982 | 67,200 | 982 |
2022-03-08 | 947 | 990 | 947 | 978 | 46,500 | 978 |
2022-03-07 | 960 | 970 | 946 | 961 | 29,400 | 961 |
2022-03-04 | 991 | 999 | 970 | 985 | 31,000 | 985 |
2022-03-03 | 1,005 | 1,031 | 1,003 | 1,016 | 60,000 | 1,016 |
2022-03-02 | 980 | 1,005 | 965 | 1,001 | 51,500 | 1,001 |
2022-03-01 | 984 | 1,002 | 972 | 998 | 39,800 | 998 |
2022-02-28 | 962 | 983 | 955 | 979 | 23,700 | 979 |
2022-02-25 | 925 | 977 | 925 | 965 | 33,800 | 965 |
2022-02-24 | 947 | 947 | 913 | 925 | 45,800 | 925 |
2022-02-22 | 950 | 963 | 944 | 951 | 32,600 | 951 |
2022-02-21 | 961 | 971 | 945 | 971 | 30,100 | 971 |
2022-02-18 | 950 | 982 | 941 | 976 | 50,700 | 976 |
2022-02-17 | 997 | 1,007 | 952 | 955 | 58,600 | 955 |
2022-02-16 | 987 | 1,020 | 971 | 1,008 | 77,700 | 1,008 |
2022-02-15 | 955 | 997 | 945 | 972 | 60,900 | 972 |
2022-02-14 | 955 | 987 | 938 | 955 | 103,600 | 955 |
2022-02-10 | 984 | 984 | 931 | 970 | 257,300 | 970 |
2022-02-09 | 817 | 846 | 808 | 841 | 36,700 | 841 |
2022-02-08 | 815 | 816 | 801 | 802 | 40,600 | 802 |
2022-02-07 | 814 | 832 | 805 | 825 | 30,900 | 825 |
2022-02-04 | 804 | 817 | 793 | 813 | 42,200 | 813 |
2022-02-03 | 830 | 830 | 806 | 818 | 35,900 | 818 |
2022-02-02 | 812 | 833 | 810 | 830 | 26,700 | 830 |
2022-02-01 | 836 | 845 | 810 | 815 | 21,000 | 815 |
2022-01-31 | 818 | 825 | 809 | 825 | 20,000 | 825 |
2022-01-28 | 791 | 803 | 773 | 803 | 35,000 | 803 |
2022-01-27 | 862 | 862 | 792 | 792 | 59,200 | 792 |
2022-01-26 | 842 | 860 | 836 | 859 | 23,400 | 859 |
2022-01-25 | 905 | 905 | 843 | 854 | 34,300 | 854 |
2022-01-24 | 886 | 901 | 868 | 890 | 24,800 | 890 |
2022-01-21 | 872 | 896 | 864 | 893 | 25,600 | 893 |
2022-01-20 | 879 | 916 | 863 | 897 | 38,100 | 897 |
2022-01-19 | 911 | 924 | 884 | 884 | 43,400 | 884 |
2022-01-18 | 914 | 944 | 909 | 924 | 27,000 | 924 |
2022-01-17 | 954 | 954 | 912 | 919 | 33,600 | 919 |
2022-01-14 | 960 | 965 | 937 | 954 | 27,700 | 954 |
2022-01-13 | 973 | 984 | 953 | 972 | 32,200 | 972 |
2022-01-12 | 918 | 974 | 910 | 970 | 58,800 | 970 |
2022-01-11 | 946 | 948 | 914 | 918 | 68,600 | 918 |
2022-01-07 | 991 | 991 | 951 | 955 | 75,200 | 955 |
2022-01-06 | 986 | 1,012 | 971 | 976 | 99,800 | 976 |
2022-01-05 | 947 | 1,016 | 945 | 1,016 | 242,500 | 1,016 |
2022-01-04 | 890 | 946 | 888 | 946 | 76,300 | 946 |
分割・併合履歴 : [2018-02-26]1株→2株 [2013-09-26]1株→200株