4018 (株)Geolocation Technology 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 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2022-12-29 | 1,200 | 1,230 | 1,200 | 1,230 | 500 | 1,230 |
| 2022-12-28 | 1,200 | 1,220 | 1,200 | 1,200 | 600 | 1,200 |
| 2022-12-27 | 1,202 | 1,215 | 1,184 | 1,215 | 2,300 | 1,215 |
| 2022-12-26 | 1,213 | 1,235 | 1,211 | 1,211 | 3,500 | 1,211 |
| 2022-12-23 | 1,240 | 1,240 | 1,212 | 1,212 | 300 | 1,212 |
| 2022-12-22 | 1,245 | 1,245 | 1,245 | 1,245 | 300 | 1,245 |
| 2022-12-21 | 1,245 | 1,245 | 1,235 | 1,245 | 700 | 1,245 |
| 2022-12-20 | 1,270 | 1,270 | 1,249 | 1,249 | 400 | 1,249 |
| 2022-12-19 | 1,299 | 1,299 | 1,269 | 1,270 | 1,500 | 1,270 |
| 2022-12-16 | 1,360 | 1,360 | 1,280 | 1,280 | 3,100 | 1,280 |
| 2022-12-15 | 1,390 | 1,390 | 1,330 | 1,360 | 2,800 | 1,360 |
| 2022-12-14 | 1,430 | 1,430 | 1,366 | 1,390 | 1,400 | 1,390 |
| 2022-12-13 | 1,433 | 1,462 | 1,420 | 1,462 | 500 | 1,462 |
| 2022-12-12 | 1,469 | 1,469 | 1,460 | 1,463 | 400 | 1,463 |
| 2022-12-09 | 1,473 | 1,473 | 1,460 | 1,460 | 500 | 1,460 |
| 2022-12-08 | 1,477 | 1,477 | 1,473 | 1,473 | 300 | 1,473 |
| 2022-12-07 | 1,474 | 1,485 | 1,474 | 1,477 | 600 | 1,477 |
| 2022-12-06 | 1,500 | 1,500 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2022-12-05 | 1,500 | 1,501 | 1,500 | 1,500 | 500 | 1,500 |
| 2022-12-02 | - | - | - | 1,560 | - | 1,560 |
| 2022-12-01 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-11-30 | - | - | - | 1,520 | - | 1,520 |
| 2022-11-29 | 1,567 | 1,567 | 1,520 | 1,520 | 600 | 1,520 |
| 2022-11-28 | 1,540 | 1,550 | 1,540 | 1,550 | 1,100 | 1,550 |
| 2022-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-11-24 | 1,460 | 1,500 | 1,460 | 1,500 | 500 | 1,500 |
| 2022-11-22 | 1,455 | 1,482 | 1,430 | 1,470 | 4,100 | 1,470 |
| 2022-11-21 | 1,490 | 1,490 | 1,482 | 1,482 | 1,200 | 1,482 |
| 2022-11-18 | 1,550 | 1,550 | 1,421 | 1,490 | 7,700 | 1,490 |
| 2022-11-17 | 1,586 | 1,586 | 1,580 | 1,580 | 900 | 1,580 |
| 2022-11-16 | 1,592 | 1,600 | 1,592 | 1,600 | 1,800 | 1,600 |
| 2022-11-15 | 1,595 | 1,595 | 1,592 | 1,592 | 1,100 | 1,592 |
| 2022-11-14 | 1,630 | 1,630 | 1,585 | 1,595 | 600 | 1,595 |
| 2022-11-11 | - | - | - | 1,630 | - | 1,630 |
| 2022-11-10 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-11-09 | 1,596 | 1,596 | 1,596 | 1,596 | 100 | 1,596 |
| 2022-11-08 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2022-11-07 | 1,585 | 1,620 | 1,585 | 1,620 | 200 | 1,620 |
| 2022-11-04 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2022-11-02 | 1,582 | 1,582 | 1,582 | 1,582 | 200 | 1,582 |
| 2022-11-01 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-10-31 | - | - | - | 1,600 | - | 1,600 |
| 2022-10-28 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2022-10-27 | 1,616 | 1,616 | 1,616 | 1,616 | 400 | 1,616 |
| 2022-10-26 | - | - | - | 1,680 | - | 1,680 |
| 2022-10-25 | - | - | - | 1,680 | - | 1,680 |
| 2022-10-24 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-10-21 | 1,626 | 1,678 | 1,626 | 1,678 | 600 | 1,678 |
| 2022-10-20 | - | - | - | 1,676 | - | 1,676 |
| 2022-10-19 | 1,676 | 1,676 | 1,676 | 1,676 | 200 | 1,676 |
| 2022-10-18 | - | - | - | 1,676 | - | 1,676 |
| 2022-10-17 | - | - | - | 1,676 | - | 1,676 |
| 2022-10-14 | 1,676 | 1,676 | 1,676 | 1,676 | 100 | 1,676 |
| 2022-10-13 | 1,666 | 1,676 | 1,666 | 1,676 | 200 | 1,676 |
| 2022-10-12 | 1,616 | 1,680 | 1,599 | 1,680 | 1,700 | 1,680 |
| 2022-10-11 | 1,688 | 1,688 | 1,688 | 1,688 | 1,200 | 1,688 |
| 2022-10-07 | 1,688 | 1,688 | 1,688 | 1,688 | 300 | 1,688 |
| 2022-10-06 | 1,649 | 1,649 | 1,649 | 1,649 | 100 | 1,649 |
| 2022-10-05 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-10-04 | - | - | - | 1,630 | - | 1,630 |
| 2022-10-03 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-09-30 | - | - | - | 1,650 | - | 1,650 |
| 2022-09-29 | 1,650 | 1,650 | 1,641 | 1,650 | 300 | 1,650 |
| 2022-09-28 | 1,680 | 1,680 | 1,650 | 1,650 | 200 | 1,650 |
| 2022-09-27 | 1,650 | 1,680 | 1,640 | 1,680 | 700 | 1,680 |
| 2022-09-26 | 1,640 | 1,659 | 1,640 | 1,659 | 600 | 1,659 |
| 2022-09-22 | - | - | - | 1,640 | - | 1,640 |
| 2022-09-21 | 1,640 | 1,640 | 1,625 | 1,640 | 600 | 1,640 |
| 2022-09-20 | 1,665 | 1,665 | 1,610 | 1,610 | 1,900 | 1,610 |
| 2022-09-16 | 1,729 | 1,729 | 1,655 | 1,695 | 700 | 1,695 |
| 2022-09-15 | 1,700 | 1,739 | 1,686 | 1,700 | 1,100 | 1,700 |
| 2022-09-14 | 1,699 | 1,699 | 1,671 | 1,699 | 700 | 1,699 |
| 2022-09-13 | 1,685 | 1,700 | 1,685 | 1,700 | 200 | 1,700 |
| 2022-09-12 | 1,735 | 1,735 | 1,690 | 1,700 | 2,000 | 1,700 |
| 2022-09-09 | 1,775 | 1,775 | 1,770 | 1,775 | 500 | 1,775 |
| 2022-09-08 | 1,736 | 1,736 | 1,736 | 1,736 | 100 | 1,736 |
| 2022-09-07 | 1,736 | 1,736 | 1,736 | 1,736 | 100 | 1,736 |
| 2022-09-06 | - | - | - | 1,750 | - | 1,750 |
| 2022-09-05 | 1,790 | 1,790 | 1,750 | 1,750 | 300 | 1,750 |
| 2022-09-02 | 1,755 | 1,755 | 1,745 | 1,750 | 1,100 | 1,750 |
| 2022-09-01 | 1,760 | 1,760 | 1,755 | 1,755 | 700 | 1,755 |
| 2022-08-31 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 1,793 |
| 2022-08-30 | - | - | - | 1,755 | - | 1,755 |
| 2022-08-29 | 1,759 | 1,760 | 1,755 | 1,755 | 500 | 1,755 |
| 2022-08-26 | - | - | - | 1,762 | - | 1,762 |
| 2022-08-25 | 1,781 | 1,781 | 1,762 | 1,762 | 500 | 1,762 |
| 2022-08-24 | 1,798 | 1,798 | 1,791 | 1,791 | 300 | 1,791 |
| 2022-08-23 | 1,809 | 1,809 | 1,800 | 1,800 | 400 | 1,800 |
| 2022-08-22 | 1,839 | 1,839 | 1,822 | 1,822 | 600 | 1,822 |
| 2022-08-19 | 1,850 | 1,850 | 1,840 | 1,840 | 200 | 1,840 |
| 2022-08-18 | 1,820 | 1,860 | 1,820 | 1,860 | 1,900 | 1,860 |
| 2022-08-17 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2022-08-16 | 1,870 | 1,890 | 1,799 | 1,878 | 3,700 | 1,878 |
| 2022-08-15 | 2,039 | 2,039 | 1,980 | 1,990 | 900 | 1,990 |
| 2022-08-12 | 1,938 | 2,039 | 1,938 | 2,039 | 4,100 | 2,039 |
| 2022-08-10 | 1,937 | 1,943 | 1,937 | 1,942 | 400 | 1,942 |
| 2022-08-09 | 1,888 | 1,909 | 1,792 | 1,909 | 1,500 | 1,909 |
| 2022-08-08 | 1,780 | 1,900 | 1,780 | 1,900 | 1,600 | 1,900 |
| 2022-08-05 | 1,760 | 1,765 | 1,760 | 1,765 | 600 | 1,765 |
| 2022-08-04 | - | - | - | 1,750 | - | 1,750 |
| 2022-08-03 | 1,740 | 1,750 | 1,740 | 1,750 | 500 | 1,750 |
| 2022-08-02 | 1,680 | 1,710 | 1,680 | 1,710 | 300 | 1,710 |
| 2022-08-01 | 1,760 | 1,760 | 1,680 | 1,680 | 2,500 | 1,680 |
| 2022-07-29 | 1,710 | 1,730 | 1,710 | 1,730 | 200 | 1,730 |
| 2022-07-28 | 1,740 | 1,760 | 1,710 | 1,710 | 1,200 | 1,710 |
| 2022-07-27 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2022-07-26 | 1,705 | 1,705 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2022-07-25 | - | - | - | 1,705 | - | 1,705 |
| 2022-07-22 | 1,750 | 1,750 | 1,705 | 1,705 | 1,100 | 1,705 |
| 2022-07-21 | 1,729 | 1,729 | 1,720 | 1,720 | 200 | 1,720 |
| 2022-07-20 | 1,735 | 1,741 | 1,661 | 1,680 | 3,500 | 1,680 |
| 2022-07-19 | 1,700 | 1,730 | 1,695 | 1,730 | 800 | 1,730 |
| 2022-07-15 | 1,731 | 1,731 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2022-07-14 | 1,760 | 1,760 | 1,705 | 1,730 | 2,400 | 1,730 |
| 2022-07-13 | 1,839 | 1,840 | 1,839 | 1,840 | 600 | 1,840 |
| 2022-07-12 | 1,801 | 1,820 | 1,797 | 1,820 | 400 | 1,820 |
| 2022-07-11 | 1,820 | 1,820 | 1,801 | 1,801 | 800 | 1,801 |
| 2022-07-08 | 1,844 | 1,859 | 1,804 | 1,820 | 600 | 1,820 |
| 2022-07-07 | 1,810 | 1,820 | 1,810 | 1,820 | 700 | 1,820 |
| 2022-07-06 | 1,849 | 1,849 | 1,809 | 1,809 | 200 | 1,809 |
| 2022-07-05 | 1,815 | 1,815 | 1,812 | 1,812 | 400 | 1,812 |
| 2022-07-04 | 1,818 | 1,818 | 1,815 | 1,815 | 500 | 1,815 |
| 2022-07-01 | 1,827 | 1,828 | 1,818 | 1,818 | 700 | 1,818 |
| 2022-06-30 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2022-06-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2022-06-28 | 1,924 | 1,924 | 1,822 | 1,850 | 5,300 | 1,850 |
| 2022-06-27 | 1,921 | 1,923 | 1,921 | 1,923 | 300 | 1,923 |
| 2022-06-24 | 1,989 | 2,000 | 1,989 | 2,000 | 400 | 2,000 |
| 2022-06-23 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 1,940 |
| 2022-06-22 | 1,929 | 1,940 | 1,929 | 1,940 | 600 | 1,940 |
| 2022-06-21 | 1,969 | 1,969 | 1,969 | 1,969 | 200 | 1,969 |
| 2022-06-20 | 2,040 | 2,040 | 1,920 | 1,920 | 1,400 | 1,920 |
| 2022-06-17 | 2,011 | 2,040 | 2,000 | 2,040 | 1,400 | 2,040 |
| 2022-06-16 | - | - | - | 2,088 | - | 2,088 |
| 2022-06-15 | 2,090 | 2,090 | 2,003 | 2,088 | 1,200 | 2,088 |
| 2022-06-14 | 2,040 | 2,090 | 2,040 | 2,090 | 300 | 2,090 |
| 2022-06-13 | - | - | - | 2,087 | - | 2,087 |
| 2022-06-10 | 2,060 | 2,087 | 2,060 | 2,087 | 300 | 2,087 |
| 2022-06-09 | - | - | - | 2,015 | - | 2,015 |
| 2022-06-08 | 2,034 | 2,034 | 2,015 | 2,015 | 600 | 2,015 |
| 2022-06-07 | 2,040 | 2,040 | 2,040 | 2,040 | 300 | 2,040 |
| 2022-06-06 | 2,095 | 2,095 | 2,080 | 2,080 | 300 | 2,080 |
| 2022-06-03 | - | - | - | 2,031 | - | 2,031 |
| 2022-06-02 | 2,073 | 2,073 | 2,031 | 2,031 | 400 | 2,031 |
| 2022-06-01 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2022-05-31 | 2,142 | 2,142 | 2,142 | 2,142 | 200 | 2,142 |
| 2022-05-30 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2022-05-27 | 2,100 | 2,100 | 2,100 | 2,100 | 500 | 2,100 |
| 2022-05-26 | 2,150 | 2,150 | 2,076 | 2,099 | 1,600 | 2,099 |
| 2022-05-25 | 2,130 | 2,193 | 2,130 | 2,193 | 1,100 | 2,193 |
| 2022-05-24 | 2,100 | 2,100 | 2,100 | 2,100 | 500 | 2,100 |
| 2022-05-23 | 2,109 | 2,109 | 2,109 | 2,109 | 100 | 2,109 |
| 2022-05-20 | 2,150 | 2,160 | 2,150 | 2,160 | 600 | 2,160 |
| 2022-05-19 | 2,163 | 2,163 | 2,160 | 2,160 | 500 | 2,160 |
| 2022-05-18 | 2,179 | 2,190 | 2,179 | 2,190 | 200 | 2,190 |
| 2022-05-17 | 2,106 | 2,154 | 2,106 | 2,154 | 500 | 2,154 |
| 2022-05-16 | 2,135 | 2,135 | 2,135 | 2,135 | 100 | 2,135 |
| 2022-05-13 | 2,114 | 2,190 | 2,114 | 2,185 | 1,800 | 2,185 |
| 2022-05-12 | 2,097 | 2,097 | 2,097 | 2,097 | 100 | 2,097 |
| 2022-05-11 | 2,038 | 2,047 | 2,000 | 2,047 | 600 | 2,047 |
| 2022-05-10 | 2,011 | 2,011 | 2,011 | 2,011 | 500 | 2,011 |
| 2022-05-09 | 2,000 | 2,000 | 1,971 | 1,971 | 900 | 1,971 |
| 2022-05-06 | 1,999 | 2,009 | 1,997 | 2,009 | 1,300 | 2,009 |
| 2022-05-02 | 1,959 | 1,984 | 1,959 | 1,984 | 400 | 1,984 |
| 2022-04-28 | 1,901 | 1,931 | 1,891 | 1,931 | 1,400 | 1,931 |
| 2022-04-27 | 1,940 | 1,941 | 1,940 | 1,941 | 200 | 1,941 |
| 2022-04-26 | 1,910 | 1,950 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2022-04-25 | 1,935 | 1,935 | 1,920 | 1,935 | 400 | 1,935 |
| 2022-04-22 | 1,950 | 1,965 | 1,945 | 1,965 | 700 | 1,965 |
| 2022-04-21 | 1,963 | 1,963 | 1,950 | 1,963 | 500 | 1,963 |
| 2022-04-20 | - | - | - | 1,982 | - | 1,982 |
| 2022-04-19 | - | - | - | 1,982 | - | 1,982 |
| 2022-04-18 | 1,998 | 2,001 | 1,982 | 1,982 | 1,000 | 1,982 |
| 2022-04-15 | 1,950 | 2,000 | 1,950 | 1,998 | 1,000 | 1,998 |
| 2022-04-14 | 2,020 | 2,020 | 1,985 | 1,985 | 700 | 1,985 |
| 2022-04-13 | 2,003 | 2,003 | 1,970 | 1,970 | 500 | 1,970 |
| 2022-04-12 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2022-04-11 | 1,995 | 1,995 | 1,970 | 1,995 | 600 | 1,995 |
| 2022-04-08 | 1,999 | 2,000 | 1,999 | 2,000 | 200 | 2,000 |
| 2022-04-07 | - | - | - | 1,978 | - | 1,978 |
| 2022-04-06 | - | - | - | 1,978 | - | 1,978 |
| 2022-04-05 | 1,930 | 1,978 | 1,900 | 1,978 | 900 | 1,978 |
| 2022-04-04 | 1,940 | 1,980 | 1,940 | 1,980 | 200 | 1,980 |
| 2022-04-01 | 2,000 | 2,010 | 1,980 | 1,980 | 600 | 1,980 |
| 2022-03-31 | 2,000 | 2,100 | 2,000 | 2,029 | 3,200 | 2,029 |
| 2022-03-30 | 1,975 | 2,000 | 1,950 | 1,980 | 2,100 | 1,980 |
| 2022-03-29 | 1,982 | 1,982 | 1,982 | 1,982 | 200 | 1,982 |
| 2022-03-28 | 1,995 | 1,995 | 1,990 | 1,990 | 200 | 1,990 |
| 2022-03-25 | 2,057 | 2,057 | 1,955 | 1,955 | 400 | 1,955 |
| 2022-03-24 | - | - | - | 2,057 | - | 2,057 |
| 2022-03-23 | 2,030 | 2,057 | 2,030 | 2,057 | 1,500 | 2,057 |
| 2022-03-22 | 1,970 | 1,996 | 1,950 | 1,995 | 800 | 1,995 |
| 2022-03-18 | 1,935 | 1,935 | 1,930 | 1,930 | 400 | 1,930 |
| 2022-03-17 | 1,800 | 1,950 | 1,800 | 1,940 | 1,600 | 1,940 |
| 2022-03-16 | 1,769 | 1,780 | 1,760 | 1,780 | 600 | 1,780 |
| 2022-03-15 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2022-03-14 | 1,761 | 1,761 | 1,720 | 1,720 | 300 | 1,720 |
| 2022-03-11 | - | - | - | 1,780 | - | 1,780 |
| 2022-03-10 | 1,795 | 1,800 | 1,780 | 1,780 | 1,600 | 1,780 |
| 2022-03-09 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2022-03-08 | 1,730 | 1,740 | 1,730 | 1,730 | 300 | 1,730 |
| 2022-03-07 | 1,800 | 1,800 | 1,680 | 1,730 | 2,500 | 1,730 |
| 2022-03-04 | 1,800 | 1,819 | 1,781 | 1,819 | 1,400 | 1,819 |
| 2022-03-03 | 1,801 | 1,819 | 1,782 | 1,792 | 2,800 | 1,792 |
| 2022-03-02 | 1,810 | 1,830 | 1,810 | 1,830 | 600 | 1,830 |
| 2022-03-01 | 1,800 | 1,860 | 1,800 | 1,850 | 1,200 | 1,850 |
| 2022-02-28 | 1,850 | 1,870 | 1,800 | 1,800 | 4,400 | 1,800 |
| 2022-02-25 | 1,940 | 1,950 | 1,900 | 1,900 | 1,800 | 1,900 |
| 2022-02-24 | 1,920 | 1,920 | 1,860 | 1,860 | 2,000 | 1,860 |
| 2022-02-22 | 2,020 | 2,020 | 1,960 | 1,960 | 700 | 1,960 |
| 2022-02-21 | 2,050 | 2,060 | 1,990 | 2,060 | 700 | 2,060 |
| 2022-02-18 | - | - | - | 2,078 | - | 2,078 |
| 2022-02-17 | 1,948 | 2,078 | 1,948 | 2,078 | 600 | 2,078 |
| 2022-02-16 | 1,890 | 2,097 | 1,890 | 2,088 | 1,300 | 2,088 |
| 2022-02-15 | 1,910 | 1,910 | 1,850 | 1,850 | 1,500 | 1,850 |
| 2022-02-14 | 2,000 | 2,001 | 1,950 | 1,950 | 1,200 | 1,950 |
| 2022-02-10 | 2,061 | 2,065 | 1,999 | 1,999 | 2,300 | 1,999 |
| 2022-02-09 | 1,830 | 1,891 | 1,830 | 1,891 | 500 | 1,891 |
| 2022-02-08 | 1,945 | 1,945 | 1,910 | 1,910 | 200 | 1,910 |
| 2022-02-07 | 1,940 | 1,940 | 1,938 | 1,940 | 300 | 1,940 |
| 2022-02-04 | 2,000 | 2,000 | 1,950 | 1,950 | 200 | 1,950 |
| 2022-02-03 | 2,022 | 2,022 | 2,000 | 2,000 | 300 | 2,000 |
| 2022-02-02 | 2,100 | 2,100 | 1,995 | 2,000 | 1,100 | 2,000 |
| 2022-02-01 | 2,250 | 2,250 | 2,100 | 2,100 | 700 | 2,100 |
| 2022-01-31 | 2,139 | 2,330 | 2,100 | 2,100 | 2,500 | 2,100 |
| 2022-01-28 | 1,690 | 1,800 | 1,690 | 1,800 | 600 | 1,800 |
| 2022-01-27 | 1,730 | 1,730 | 1,635 | 1,690 | 1,800 | 1,690 |
| 2022-01-26 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 1,730 |
| 2022-01-25 | 1,760 | 1,770 | 1,730 | 1,770 | 800 | 1,770 |
| 2022-01-24 | 1,800 | 1,800 | 1,740 | 1,800 | 800 | 1,800 |
| 2022-01-21 | 1,800 | 1,810 | 1,780 | 1,780 | 500 | 1,780 |
| 2022-01-20 | 1,901 | 1,901 | 1,830 | 1,831 | 2,100 | 1,831 |
| 2022-01-19 | 1,970 | 1,976 | 1,935 | 1,935 | 1,000 | 1,935 |
| 2022-01-18 | 2,000 | 2,001 | 1,980 | 1,980 | 1,200 | 1,980 |
| 2022-01-17 | 2,220 | 2,270 | 2,011 | 2,024 | 2,000 | 2,024 |
| 2022-01-14 | 2,070 | 2,070 | 2,070 | 2,070 | 300 | 2,070 |
| 2022-01-13 | 2,250 | 2,250 | 1,861 | 2,070 | 4,400 | 2,070 |
| 2022-01-12 | 2,333 | 2,335 | 2,260 | 2,260 | 2,600 | 2,260 |
| 2022-01-11 | 2,335 | 2,499 | 2,335 | 2,400 | 7,900 | 2,400 |
| 2022-01-07 | 2,028 | 2,525 | 2,028 | 2,235 | 11,300 | 2,235 |
| 2022-01-06 | 2,050 | 2,099 | 1,920 | 2,026 | 2,200 | 2,026 |
| 2022-01-05 | 1,860 | 2,180 | 1,860 | 2,100 | 21,200 | 2,100 |
| 2022-01-04 | 1,584 | 1,780 | 1,584 | 1,780 | 7,700 | 1,780 |
分割・併合履歴 ： [2021-12-29]1株→2株
