4690 日本パレットプール(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 | 1,441 | 1,463 | 1,441 | 1,463 | 1,000 | 1,463 |
| 2022-12-29 | 1,469 | 1,497 | 1,463 | 1,463 | 700 | 1,463 |
| 2022-12-28 | 1,465 | 1,465 | 1,440 | 1,441 | 1,800 | 1,441 |
| 2022-12-27 | 1,460 | 1,464 | 1,460 | 1,464 | 2,000 | 1,464 |
| 2022-12-26 | 1,459 | 1,460 | 1,459 | 1,460 | 1,300 | 1,460 |
| 2022-12-23 | 1,460 | 1,460 | 1,458 | 1,460 | 300 | 1,460 |
| 2022-12-22 | 1,470 | 1,472 | 1,466 | 1,467 | 800 | 1,467 |
| 2022-12-21 | 1,436 | 1,461 | 1,436 | 1,461 | 1,100 | 1,461 |
| 2022-12-20 | 1,491 | 1,496 | 1,435 | 1,437 | 7,000 | 1,437 |
| 2022-12-19 | 1,493 | 1,495 | 1,479 | 1,479 | 1,300 | 1,479 |
| 2022-12-16 | 1,480 | 1,493 | 1,428 | 1,485 | 4,900 | 1,485 |
| 2022-12-15 | 1,500 | 1,500 | 1,495 | 1,495 | 400 | 1,495 |
| 2022-12-14 | 1,490 | 1,499 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2022-12-13 | - | - | - | 1,490 | - | 1,490 |
| 2022-12-12 | 1,492 | 1,492 | 1,490 | 1,490 | 1,400 | 1,490 |
| 2022-12-09 | 1,501 | 1,501 | 1,496 | 1,496 | 200 | 1,496 |
| 2022-12-08 | - | - | - | 1,501 | - | 1,501 |
| 2022-12-07 | 1,490 | 1,501 | 1,490 | 1,501 | 700 | 1,501 |
| 2022-12-06 | 1,506 | 1,506 | 1,504 | 1,504 | 500 | 1,504 |
| 2022-12-05 | 1,502 | 1,502 | 1,496 | 1,496 | 200 | 1,496 |
| 2022-12-02 | 1,502 | 1,510 | 1,494 | 1,502 | 1,000 | 1,502 |
| 2022-12-01 | 1,504 | 1,513 | 1,504 | 1,506 | 2,000 | 1,506 |
| 2022-11-30 | 1,502 | 1,515 | 1,501 | 1,515 | 1,300 | 1,515 |
| 2022-11-29 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
| 2022-11-28 | 1,516 | 1,516 | 1,503 | 1,513 | 900 | 1,513 |
| 2022-11-25 | 1,511 | 1,516 | 1,511 | 1,511 | 1,600 | 1,511 |
| 2022-11-24 | 1,518 | 1,518 | 1,510 | 1,513 | 900 | 1,513 |
| 2022-11-22 | 1,518 | 1,519 | 1,506 | 1,518 | 1,100 | 1,518 |
| 2022-11-21 | 1,516 | 1,521 | 1,510 | 1,520 | 5,100 | 1,520 |
| 2022-11-18 | 1,505 | 1,510 | 1,503 | 1,510 | 1,800 | 1,510 |
| 2022-11-17 | 1,515 | 1,515 | 1,505 | 1,507 | 1,600 | 1,507 |
| 2022-11-16 | 1,499 | 1,508 | 1,490 | 1,507 | 2,700 | 1,507 |
| 2022-11-15 | 1,486 | 1,503 | 1,485 | 1,503 | 1,400 | 1,503 |
| 2022-11-14 | 1,498 | 1,498 | 1,485 | 1,485 | 8,700 | 1,485 |
| 2022-11-11 | 1,500 | 1,515 | 1,490 | 1,501 | 3,300 | 1,501 |
| 2022-11-10 | 1,499 | 1,500 | 1,492 | 1,492 | 1,700 | 1,492 |
| 2022-11-09 | 1,525 | 1,526 | 1,490 | 1,513 | 8,800 | 1,513 |
| 2022-11-08 | 1,605 | 1,640 | 1,505 | 1,525 | 53,000 | 1,525 |
| 2022-11-07 | 1,516 | 1,540 | 1,485 | 1,540 | 21,300 | 1,540 |
| 2022-11-04 | 1,515 | 1,515 | 1,491 | 1,512 | 5,800 | 1,512 |
| 2022-11-02 | 1,496 | 1,518 | 1,485 | 1,518 | 5,600 | 1,518 |
| 2022-11-01 | 1,488 | 1,495 | 1,488 | 1,495 | 1,100 | 1,495 |
| 2022-10-31 | 1,489 | 1,489 | 1,487 | 1,487 | 900 | 1,487 |
| 2022-10-28 | 1,488 | 1,488 | 1,480 | 1,480 | 3,800 | 1,480 |
| 2022-10-27 | 1,483 | 1,500 | 1,480 | 1,488 | 3,600 | 1,488 |
| 2022-10-26 | 1,478 | 1,478 | 1,478 | 1,478 | 400 | 1,478 |
| 2022-10-25 | 1,486 | 1,486 | 1,478 | 1,478 | 900 | 1,478 |
| 2022-10-24 | 1,481 | 1,488 | 1,474 | 1,488 | 900 | 1,488 |
| 2022-10-21 | - | - | - | 1,474 | - | 1,474 |
| 2022-10-20 | 1,458 | 1,474 | 1,458 | 1,474 | 500 | 1,474 |
| 2022-10-19 | 1,448 | 1,480 | 1,448 | 1,472 | 1,700 | 1,472 |
| 2022-10-18 | 1,460 | 1,480 | 1,444 | 1,444 | 2,500 | 1,444 |
| 2022-10-17 | 1,475 | 1,475 | 1,455 | 1,455 | 2,100 | 1,455 |
| 2022-10-14 | 1,458 | 1,475 | 1,458 | 1,475 | 600 | 1,475 |
| 2022-10-13 | - | - | - | 1,458 | - | 1,458 |
| 2022-10-12 | 1,453 | 1,458 | 1,453 | 1,458 | 500 | 1,458 |
| 2022-10-11 | 1,449 | 1,453 | 1,449 | 1,453 | 200 | 1,453 |
| 2022-10-07 | - | - | - | 1,479 | - | 1,479 |
| 2022-10-06 | 1,479 | 1,479 | 1,479 | 1,479 | 200 | 1,479 |
| 2022-10-05 | 1,473 | 1,485 | 1,473 | 1,485 | 200 | 1,485 |
| 2022-10-04 | 1,449 | 1,462 | 1,443 | 1,462 | 800 | 1,462 |
| 2022-10-03 | 1,443 | 1,449 | 1,443 | 1,449 | 300 | 1,449 |
| 2022-09-30 | 1,468 | 1,471 | 1,468 | 1,471 | 400 | 1,471 |
| 2022-09-29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-09-28 | 1,453 | 1,453 | 1,440 | 1,444 | 1,600 | 1,444 |
| 2022-09-27 | 1,424 | 1,450 | 1,424 | 1,448 | 400 | 1,448 |
| 2022-09-26 | 1,494 | 1,494 | 1,426 | 1,454 | 3,400 | 1,454 |
| 2022-09-22 | 1,472 | 1,480 | 1,454 | 1,480 | 1,300 | 1,480 |
| 2022-09-21 | 1,480 | 1,480 | 1,472 | 1,472 | 19,100 | 1,472 |
| 2022-09-20 | 1,499 | 1,502 | 1,499 | 1,500 | 800 | 1,500 |
| 2022-09-16 | 1,501 | 1,505 | 1,485 | 1,487 | 2,200 | 1,487 |
| 2022-09-15 | 1,493 | 1,501 | 1,493 | 1,501 | 400 | 1,501 |
| 2022-09-14 | 1,500 | 1,500 | 1,457 | 1,486 | 2,500 | 1,486 |
| 2022-09-13 | 1,503 | 1,510 | 1,503 | 1,505 | 1,700 | 1,505 |
| 2022-09-12 | 1,521 | 1,521 | 1,501 | 1,502 | 1,400 | 1,502 |
| 2022-09-09 | 1,523 | 1,528 | 1,496 | 1,521 | 3,100 | 1,521 |
| 2022-09-08 | 1,534 | 1,534 | 1,509 | 1,524 | 800 | 1,524 |
| 2022-09-07 | 1,535 | 1,535 | 1,513 | 1,513 | 1,400 | 1,513 |
| 2022-09-06 | 1,533 | 1,535 | 1,533 | 1,535 | 500 | 1,535 |
| 2022-09-05 | 1,520 | 1,521 | 1,520 | 1,521 | 400 | 1,521 |
| 2022-09-02 | 1,544 | 1,544 | 1,520 | 1,520 | 1,200 | 1,520 |
| 2022-09-01 | 1,522 | 1,544 | 1,522 | 1,544 | 3,400 | 1,544 |
| 2022-08-31 | 1,544 | 1,544 | 1,525 | 1,525 | 900 | 1,525 |
| 2022-08-30 | 1,493 | 1,550 | 1,493 | 1,543 | 16,700 | 1,543 |
| 2022-08-29 | 1,457 | 1,486 | 1,457 | 1,477 | 3,000 | 1,477 |
| 2022-08-26 | 1,492 | 1,492 | 1,470 | 1,470 | 1,200 | 1,470 |
| 2022-08-25 | 1,492 | 1,492 | 1,482 | 1,482 | 400 | 1,482 |
| 2022-08-24 | 1,456 | 1,487 | 1,456 | 1,477 | 1,300 | 1,477 |
| 2022-08-23 | 1,458 | 1,458 | 1,456 | 1,456 | 1,000 | 1,456 |
| 2022-08-22 | 1,480 | 1,480 | 1,458 | 1,458 | 2,600 | 1,458 |
| 2022-08-19 | 1,460 | 1,480 | 1,460 | 1,480 | 1,800 | 1,480 |
| 2022-08-18 | 1,445 | 1,455 | 1,439 | 1,455 | 1,900 | 1,455 |
| 2022-08-17 | 1,440 | 1,463 | 1,440 | 1,460 | 3,300 | 1,460 |
| 2022-08-16 | 1,431 | 1,445 | 1,431 | 1,439 | 3,900 | 1,439 |
| 2022-08-15 | 1,462 | 1,462 | 1,415 | 1,431 | 4,400 | 1,431 |
| 2022-08-12 | 1,445 | 1,460 | 1,438 | 1,440 | 3,500 | 1,440 |
| 2022-08-10 | 1,485 | 1,485 | 1,428 | 1,445 | 4,200 | 1,445 |
| 2022-08-09 | 1,465 | 1,501 | 1,450 | 1,460 | 7,000 | 1,460 |
| 2022-08-08 | 1,414 | 1,458 | 1,390 | 1,458 | 22,600 | 1,458 |
| 2022-08-05 | 1,280 | 1,315 | 1,277 | 1,315 | 8,500 | 1,315 |
| 2022-08-04 | 1,260 | 1,287 | 1,255 | 1,287 | 1,800 | 1,287 |
| 2022-08-03 | 1,274 | 1,275 | 1,260 | 1,260 | 4,100 | 1,260 |
| 2022-08-02 | 1,278 | 1,281 | 1,274 | 1,275 | 1,800 | 1,275 |
| 2022-08-01 | 1,273 | 1,278 | 1,264 | 1,278 | 2,200 | 1,278 |
| 2022-07-29 | 1,282 | 1,282 | 1,252 | 1,274 | 1,600 | 1,274 |
| 2022-07-28 | 1,280 | 1,295 | 1,275 | 1,286 | 1,400 | 1,286 |
| 2022-07-27 | 1,248 | 1,284 | 1,248 | 1,280 | 3,900 | 1,280 |
| 2022-07-26 | 1,248 | 1,248 | 1,248 | 1,248 | 900 | 1,248 |
| 2022-07-25 | 1,278 | 1,278 | 1,248 | 1,248 | 300 | 1,248 |
| 2022-07-22 | - | - | - | 1,260 | - | 1,260 |
| 2022-07-21 | 1,260 | 1,260 | 1,260 | 1,260 | 800 | 1,260 |
| 2022-07-20 | 1,248 | 1,280 | 1,248 | 1,277 | 800 | 1,277 |
| 2022-07-19 | 1,243 | 1,243 | 1,229 | 1,230 | 600 | 1,230 |
| 2022-07-15 | 1,224 | 1,240 | 1,224 | 1,231 | 400 | 1,231 |
| 2022-07-14 | - | - | - | 1,223 | - | 1,223 |
| 2022-07-13 | 1,249 | 1,249 | 1,223 | 1,223 | 200 | 1,223 |
| 2022-07-12 | 1,209 | 1,239 | 1,209 | 1,222 | 1,100 | 1,222 |
| 2022-07-11 | 1,240 | 1,252 | 1,239 | 1,239 | 500 | 1,239 |
| 2022-07-08 | 1,239 | 1,239 | 1,238 | 1,238 | 300 | 1,238 |
| 2022-07-07 | 1,224 | 1,258 | 1,224 | 1,258 | 1,000 | 1,258 |
| 2022-07-06 | 1,271 | 1,271 | 1,230 | 1,254 | 1,100 | 1,254 |
| 2022-07-05 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2022-07-04 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2022-07-01 | 1,279 | 1,279 | 1,266 | 1,279 | 1,900 | 1,279 |
| 2022-06-30 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2022-06-29 | - | - | - | 1,290 | - | 1,290 |
| 2022-06-28 | 1,268 | 1,290 | 1,268 | 1,290 | 800 | 1,290 |
| 2022-06-27 | 1,291 | 1,291 | 1,235 | 1,250 | 2,100 | 1,250 |
| 2022-06-24 | 1,243 | 1,243 | 1,242 | 1,242 | 300 | 1,242 |
| 2022-06-23 | 1,245 | 1,245 | 1,234 | 1,242 | 500 | 1,242 |
| 2022-06-22 | 1,258 | 1,258 | 1,245 | 1,245 | 400 | 1,245 |
| 2022-06-21 | 1,237 | 1,248 | 1,207 | 1,248 | 900 | 1,248 |
| 2022-06-20 | 1,265 | 1,265 | 1,221 | 1,221 | 2,500 | 1,221 |
| 2022-06-17 | 1,289 | 1,289 | 1,264 | 1,274 | 1,200 | 1,274 |
| 2022-06-16 | 1,257 | 1,292 | 1,257 | 1,290 | 2,000 | 1,290 |
| 2022-06-15 | 1,260 | 1,260 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2022-06-14 | 1,242 | 1,263 | 1,242 | 1,257 | 500 | 1,257 |
| 2022-06-13 | 1,293 | 1,293 | 1,241 | 1,256 | 4,100 | 1,256 |
| 2022-06-10 | 1,295 | 1,296 | 1,295 | 1,295 | 800 | 1,295 |
| 2022-06-09 | 1,295 | 1,297 | 1,295 | 1,295 | 900 | 1,295 |
| 2022-06-08 | 1,293 | 1,298 | 1,293 | 1,297 | 2,500 | 1,297 |
| 2022-06-07 | 1,320 | 1,323 | 1,293 | 1,293 | 2,200 | 1,293 |
| 2022-06-06 | 1,327 | 1,327 | 1,324 | 1,324 | 400 | 1,324 |
| 2022-06-03 | 1,320 | 1,323 | 1,319 | 1,320 | 2,100 | 1,320 |
| 2022-06-02 | 1,315 | 1,325 | 1,300 | 1,320 | 2,100 | 1,320 |
| 2022-06-01 | 1,300 | 1,317 | 1,291 | 1,317 | 2,200 | 1,317 |
| 2022-05-31 | 1,285 | 1,300 | 1,285 | 1,299 | 1,500 | 1,299 |
| 2022-05-30 | 1,281 | 1,286 | 1,261 | 1,280 | 2,700 | 1,280 |
| 2022-05-27 | 1,265 | 1,275 | 1,257 | 1,275 | 1,600 | 1,275 |
| 2022-05-26 | 1,259 | 1,271 | 1,256 | 1,268 | 1,500 | 1,268 |
| 2022-05-25 | 1,263 | 1,263 | 1,244 | 1,250 | 2,500 | 1,250 |
| 2022-05-24 | 1,294 | 1,294 | 1,245 | 1,263 | 2,100 | 1,263 |
| 2022-05-23 | 1,260 | 1,294 | 1,260 | 1,294 | 2,200 | 1,294 |
| 2022-05-20 | 1,240 | 1,258 | 1,223 | 1,258 | 3,700 | 1,258 |
| 2022-05-19 | 1,221 | 1,240 | 1,220 | 1,240 | 13,300 | 1,240 |
| 2022-05-18 | 1,245 | 1,245 | 1,214 | 1,221 | 3,200 | 1,221 |
| 2022-05-17 | 1,261 | 1,261 | 1,250 | 1,252 | 3,200 | 1,252 |
| 2022-05-16 | 1,297 | 1,297 | 1,263 | 1,263 | 3,200 | 1,263 |
| 2022-05-13 | 1,271 | 1,297 | 1,262 | 1,290 | 2,900 | 1,290 |
| 2022-05-12 | 1,332 | 1,341 | 1,301 | 1,301 | 5,600 | 1,301 |
| 2022-05-11 | 1,300 | 1,397 | 1,275 | 1,392 | 28,900 | 1,392 |
| 2022-05-10 | 1,199 | 1,406 | 1,177 | 1,341 | 51,700 | 1,341 |
| 2022-05-09 | 1,119 | 1,140 | 1,116 | 1,140 | 4,400 | 1,140 |
| 2022-05-06 | 1,081 | 1,110 | 1,081 | 1,110 | 900 | 1,110 |
| 2022-05-02 | 1,072 | 1,120 | 1,072 | 1,099 | 1,000 | 1,099 |
| 2022-04-28 | 1,080 | 1,085 | 1,080 | 1,085 | 1,600 | 1,085 |
| 2022-04-27 | 1,088 | 1,088 | 1,070 | 1,085 | 700 | 1,085 |
| 2022-04-26 | 1,062 | 1,094 | 1,062 | 1,094 | 1,900 | 1,094 |
| 2022-04-25 | 1,065 | 1,065 | 1,060 | 1,060 | 600 | 1,060 |
| 2022-04-22 | 1,071 | 1,071 | 1,060 | 1,061 | 1,100 | 1,061 |
| 2022-04-21 | 1,075 | 1,075 | 1,071 | 1,071 | 400 | 1,071 |
| 2022-04-20 | 1,070 | 1,070 | 1,067 | 1,067 | 300 | 1,067 |
| 2022-04-19 | 1,089 | 1,089 | 1,070 | 1,070 | 2,800 | 1,070 |
| 2022-04-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2022-04-15 | 1,089 | 1,089 | 1,077 | 1,077 | 1,300 | 1,077 |
| 2022-04-14 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 1,089 |
| 2022-04-13 | 1,061 | 1,085 | 1,061 | 1,085 | 300 | 1,085 |
| 2022-04-12 | 1,082 | 1,082 | 1,062 | 1,062 | 1,800 | 1,062 |
| 2022-04-11 | 1,093 | 1,112 | 1,071 | 1,082 | 4,300 | 1,082 |
| 2022-04-08 | 1,051 | 1,093 | 1,051 | 1,093 | 18,400 | 1,093 |
| 2022-04-07 | 1,060 | 1,062 | 1,044 | 1,047 | 2,200 | 1,047 |
| 2022-04-06 | 1,070 | 1,083 | 1,061 | 1,064 | 1,000 | 1,064 |
| 2022-04-05 | 1,064 | 1,073 | 1,064 | 1,073 | 2,400 | 1,073 |
| 2022-04-04 | 1,054 | 1,065 | 1,054 | 1,058 | 800 | 1,058 |
| 2022-04-01 | 1,068 | 1,068 | 1,057 | 1,058 | 700 | 1,058 |
| 2022-03-31 | 1,060 | 1,069 | 1,057 | 1,060 | 1,300 | 1,060 |
| 2022-03-30 | 1,084 | 1,086 | 1,048 | 1,060 | 11,500 | 1,060 |
| 2022-03-29 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 1,139 |
| 2022-03-28 | 1,134 | 1,147 | 1,120 | 1,140 | 2,500 | 1,140 |
| 2022-03-25 | 1,110 | 1,125 | 1,110 | 1,125 | 1,000 | 1,125 |
| 2022-03-24 | 1,110 | 1,110 | 1,100 | 1,109 | 1,900 | 1,109 |
| 2022-03-23 | 1,088 | 1,088 | 1,069 | 1,069 | 1,600 | 1,069 |
| 2022-03-22 | 1,099 | 1,099 | 1,078 | 1,078 | 600 | 1,078 |
| 2022-03-18 | 1,060 | 1,099 | 1,060 | 1,099 | 900 | 1,099 |
| 2022-03-17 | 1,047 | 1,125 | 1,047 | 1,122 | 3,800 | 1,122 |
| 2022-03-16 | 1,045 | 1,045 | 1,038 | 1,040 | 900 | 1,040 |
| 2022-03-15 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2022-03-14 | 1,019 | 1,039 | 1,019 | 1,039 | 200 | 1,039 |
| 2022-03-11 | 1,040 | 1,044 | 1,040 | 1,044 | 500 | 1,044 |
| 2022-03-10 | 1,027 | 1,027 | 1,023 | 1,025 | 700 | 1,025 |
| 2022-03-09 | 1,005 | 1,005 | 1,000 | 1,005 | 500 | 1,005 |
| 2022-03-08 | 1,000 | 1,006 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2022-03-07 | 1,006 | 1,010 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2022-03-04 | 1,023 | 1,047 | 1,010 | 1,018 | 2,500 | 1,018 |
| 2022-03-03 | 1,025 | 1,033 | 1,011 | 1,023 | 2,800 | 1,023 |
| 2022-03-02 | 1,020 | 1,030 | 1,020 | 1,030 | 300 | 1,030 |
| 2022-03-01 | 1,033 | 1,033 | 1,019 | 1,019 | 900 | 1,019 |
| 2022-02-28 | 1,107 | 1,109 | 1,011 | 1,030 | 7,900 | 1,030 |
| 2022-02-25 | 1,073 | 1,084 | 1,054 | 1,054 | 12,500 | 1,054 |
| 2022-02-24 | 1,059 | 1,073 | 1,043 | 1,043 | 1,800 | 1,043 |
| 2022-02-22 | 1,100 | 1,100 | 1,085 | 1,085 | 1,600 | 1,085 |
| 2022-02-21 | 1,098 | 1,103 | 1,098 | 1,101 | 300 | 1,101 |
| 2022-02-18 | 1,109 | 1,109 | 1,108 | 1,109 | 600 | 1,109 |
| 2022-02-17 | 1,088 | 1,110 | 1,088 | 1,110 | 1,200 | 1,110 |
| 2022-02-16 | 1,100 | 1,100 | 1,090 | 1,094 | 1,100 | 1,094 |
| 2022-02-15 | 1,107 | 1,107 | 1,083 | 1,101 | 500 | 1,101 |
| 2022-02-14 | 1,120 | 1,120 | 1,091 | 1,091 | 700 | 1,091 |
| 2022-02-10 | 1,111 | 1,123 | 1,106 | 1,123 | 2,100 | 1,123 |
| 2022-02-09 | 1,125 | 1,129 | 1,056 | 1,100 | 5,400 | 1,100 |
| 2022-02-08 | 1,119 | 1,133 | 1,117 | 1,120 | 4,700 | 1,120 |
| 2022-02-07 | 1,086 | 1,100 | 1,074 | 1,093 | 6,000 | 1,093 |
| 2022-02-04 | 1,022 | 1,029 | 1,011 | 1,029 | 11,800 | 1,029 |
| 2022-02-03 | 1,017 | 1,020 | 1,001 | 1,001 | 2,400 | 1,001 |
| 2022-02-02 | 1,020 | 1,026 | 1,020 | 1,026 | 700 | 1,026 |
| 2022-02-01 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2022-01-31 | 1,013 | 1,014 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2022-01-28 | 1,004 | 1,011 | 1,000 | 1,011 | 2,700 | 1,011 |
| 2022-01-27 | 1,000 | 1,000 | 986 | 990 | 2,800 | 990 |
| 2022-01-26 | 1,011 | 1,011 | 1,005 | 1,005 | 400 | 1,005 |
| 2022-01-25 | 1,010 | 1,010 | 988 | 988 | 400 | 988 |
| 2022-01-24 | 989 | 1,000 | 985 | 987 | 2,500 | 987 |
| 2022-01-21 | 989 | 998 | 989 | 992 | 1,300 | 992 |
| 2022-01-20 | 1,020 | 1,023 | 990 | 995 | 15,400 | 995 |
| 2022-01-19 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2022-01-18 | 1,022 | 1,022 | 1,021 | 1,021 | 2,300 | 1,021 |
| 2022-01-17 | 1,021 | 1,023 | 1,020 | 1,020 | 5,900 | 1,020 |
| 2022-01-14 | 1,016 | 1,021 | 1,016 | 1,016 | 900 | 1,016 |
| 2022-01-13 | 1,033 | 1,033 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2022-01-12 | 1,009 | 1,018 | 1,001 | 1,015 | 10,500 | 1,015 |
| 2022-01-11 | 1,003 | 1,003 | 1,000 | 1,003 | 1,400 | 1,003 |
| 2022-01-07 | 1,005 | 1,010 | 1,005 | 1,005 | 3,100 | 1,005 |
| 2022-01-06 | 996 | 1,010 | 995 | 1,005 | 7,400 | 1,005 |
| 2022-01-05 | 1,004 | 1,004 | 993 | 997 | 2,400 | 997 |
| 2022-01-04 | 1,006 | 1,008 | 993 | 1,000 | 2,000 | 1,000 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
