5008 東亜石油(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 |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3,140 | 3,140 | 3,140 | 3,140 | 2,300 | 3,140 |
| 2022-12-09 | 3,140 | 3,140 | 3,140 | 3,140 | 14,100 | 3,140 |
| 2022-12-08 | 3,150 | 3,150 | 3,140 | 3,140 | 500 | 3,140 |
| 2022-12-07 | 3,140 | 3,145 | 3,140 | 3,145 | 4,700 | 3,145 |
| 2022-12-06 | 3,140 | 3,145 | 3,140 | 3,145 | 1,800 | 3,145 |
| 2022-12-05 | 3,140 | 3,150 | 3,140 | 3,145 | 1,800 | 3,145 |
| 2022-12-02 | 3,140 | 3,145 | 3,140 | 3,140 | 800 | 3,140 |
| 2022-12-01 | 3,140 | 3,150 | 3,140 | 3,140 | 4,500 | 3,140 |
| 2022-11-30 | 3,140 | 3,150 | 3,140 | 3,140 | 4,500 | 3,140 |
| 2022-11-29 | 3,140 | 3,145 | 3,140 | 3,145 | 4,100 | 3,145 |
| 2022-11-28 | 3,140 | 3,145 | 3,140 | 3,140 | 2,200 | 3,140 |
| 2022-11-25 | 3,140 | 3,150 | 3,140 | 3,140 | 7,300 | 3,140 |
| 2022-11-24 | 3,140 | 3,150 | 3,140 | 3,140 | 4,400 | 3,140 |
| 2022-11-22 | 3,145 | 3,145 | 3,140 | 3,140 | 400 | 3,140 |
| 2022-11-21 | 3,145 | 3,145 | 3,145 | 3,145 | 400 | 3,145 |
| 2022-11-18 | 3,140 | 3,145 | 3,140 | 3,145 | 500 | 3,145 |
| 2022-11-17 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2022-11-16 | 3,140 | 3,145 | 3,140 | 3,145 | 2,200 | 3,145 |
| 2022-11-15 | 3,140 | 3,145 | 3,140 | 3,140 | 4,900 | 3,140 |
| 2022-11-14 | 3,145 | 3,145 | 3,140 | 3,140 | 5,500 | 3,140 |
| 2022-11-11 | 3,145 | 3,150 | 3,145 | 3,145 | 16,300 | 3,145 |
| 2022-11-10 | 3,145 | 3,145 | 3,145 | 3,145 | 11,100 | 3,145 |
| 2022-11-09 | 3,145 | 3,145 | 3,145 | 3,145 | 7,900 | 3,145 |
| 2022-11-08 | 3,145 | 3,150 | 3,145 | 3,145 | 5,200 | 3,145 |
| 2022-11-07 | 3,150 | 3,150 | 3,145 | 3,145 | 3,800 | 3,145 |
| 2022-11-04 | 3,145 | 3,150 | 3,145 | 3,145 | 10,400 | 3,145 |
| 2022-11-02 | 3,145 | 3,145 | 3,145 | 3,145 | 2,600 | 3,145 |
| 2022-11-01 | 3,145 | 3,150 | 3,145 | 3,150 | 17,700 | 3,150 |
| 2022-10-31 | 3,145 | 3,150 | 3,145 | 3,150 | 3,900 | 3,150 |
| 2022-10-28 | 3,145 | 3,145 | 3,145 | 3,145 | 1,900 | 3,145 |
| 2022-10-27 | 3,145 | 3,150 | 3,140 | 3,145 | 132,200 | 3,145 |
| 2022-10-26 | 3,145 | 3,145 | 3,140 | 3,145 | 6,600 | 3,145 |
| 2022-10-25 | 3,145 | 3,145 | 3,140 | 3,140 | 53,400 | 3,140 |
| 2022-10-24 | 3,140 | 3,145 | 3,140 | 3,145 | 5,100 | 3,145 |
| 2022-10-21 | 3,145 | 3,145 | 3,140 | 3,145 | 13,000 | 3,145 |
| 2022-10-20 | 3,140 | 3,145 | 3,140 | 3,140 | 16,300 | 3,140 |
| 2022-10-19 | 3,145 | 3,145 | 3,140 | 3,140 | 8,900 | 3,140 |
| 2022-10-18 | 3,145 | 3,145 | 3,140 | 3,145 | 12,600 | 3,145 |
| 2022-10-17 | 3,145 | 3,145 | 3,140 | 3,140 | 13,500 | 3,140 |
| 2022-10-14 | 3,145 | 3,145 | 3,140 | 3,140 | 20,400 | 3,140 |
| 2022-10-13 | 3,145 | 3,145 | 3,140 | 3,140 | 11,900 | 3,140 |
| 2022-10-12 | 3,145 | 3,145 | 3,140 | 3,140 | 12,900 | 3,140 |
| 2022-10-11 | 3,145 | 3,145 | 3,140 | 3,140 | 13,800 | 3,140 |
| 2022-10-07 | 3,140 | 3,145 | 3,140 | 3,145 | 27,500 | 3,145 |
| 2022-10-06 | 3,145 | 3,145 | 3,140 | 3,140 | 14,600 | 3,140 |
| 2022-10-05 | 3,145 | 3,145 | 3,140 | 3,140 | 44,900 | 3,140 |
| 2022-10-04 | 3,140 | 3,145 | 3,140 | 3,140 | 203,600 | 3,140 |
| 2022-10-03 | 2,696 | 2,696 | 2,696 | 2,696 | 800 | 2,696 |
| 2022-09-30 | 2,255 | 2,255 | 2,165 | 2,196 | 12,300 | 2,196 |
| 2022-09-29 | 2,323 | 2,365 | 2,249 | 2,273 | 12,300 | 2,273 |
| 2022-09-28 | 2,295 | 2,320 | 2,214 | 2,284 | 5,900 | 2,284 |
| 2022-09-27 | 2,388 | 2,388 | 2,300 | 2,300 | 12,000 | 2,300 |
| 2022-09-26 | 2,422 | 2,438 | 2,327 | 2,438 | 3,600 | 2,438 |
| 2022-09-22 | 2,456 | 2,456 | 2,356 | 2,419 | 9,000 | 2,419 |
| 2022-09-21 | 2,474 | 2,474 | 2,421 | 2,456 | 16,700 | 2,456 |
| 2022-09-20 | 2,391 | 2,482 | 2,357 | 2,482 | 36,400 | 2,482 |
| 2022-09-16 | 2,262 | 2,364 | 2,164 | 2,345 | 182,300 | 2,345 |
| 2022-09-15 | 2,244 | 2,286 | 2,226 | 2,262 | 16,300 | 2,262 |
| 2022-09-14 | 2,225 | 2,248 | 2,207 | 2,236 | 4,700 | 2,236 |
| 2022-09-13 | 2,250 | 2,289 | 2,203 | 2,225 | 13,300 | 2,225 |
| 2022-09-12 | 2,269 | 2,269 | 2,213 | 2,250 | 16,400 | 2,250 |
| 2022-09-09 | 2,200 | 2,281 | 2,198 | 2,241 | 10,200 | 2,241 |
| 2022-09-08 | 2,199 | 2,220 | 2,169 | 2,195 | 12,000 | 2,195 |
| 2022-09-07 | 2,197 | 2,242 | 2,165 | 2,199 | 7,900 | 2,199 |
| 2022-09-06 | 2,168 | 2,309 | 2,151 | 2,197 | 73,300 | 2,197 |
| 2022-09-05 | 2,163 | 2,227 | 2,163 | 2,165 | 8,800 | 2,165 |
| 2022-09-02 | 2,246 | 2,247 | 2,164 | 2,164 | 16,800 | 2,164 |
| 2022-09-01 | 2,284 | 2,284 | 2,242 | 2,260 | 19,300 | 2,260 |
| 2022-08-31 | 2,240 | 2,300 | 2,240 | 2,276 | 7,000 | 2,276 |
| 2022-08-30 | 2,200 | 2,271 | 2,200 | 2,235 | 6,700 | 2,235 |
| 2022-08-29 | 2,201 | 2,202 | 2,169 | 2,190 | 29,500 | 2,190 |
| 2022-08-26 | 2,159 | 2,187 | 2,159 | 2,175 | 6,400 | 2,175 |
| 2022-08-25 | 2,175 | 2,196 | 2,157 | 2,157 | 5,500 | 2,157 |
| 2022-08-24 | 2,183 | 2,193 | 2,154 | 2,172 | 8,000 | 2,172 |
| 2022-08-23 | 2,160 | 2,161 | 2,152 | 2,160 | 21,600 | 2,160 |
| 2022-08-22 | 2,153 | 2,201 | 2,153 | 2,181 | 22,000 | 2,181 |
| 2022-08-19 | 2,237 | 2,237 | 2,180 | 2,185 | 22,200 | 2,185 |
| 2022-08-18 | 2,281 | 2,281 | 2,214 | 2,214 | 12,400 | 2,214 |
| 2022-08-17 | 2,283 | 2,291 | 2,254 | 2,256 | 5,800 | 2,256 |
| 2022-08-16 | 2,300 | 2,300 | 2,274 | 2,292 | 13,800 | 2,292 |
| 2022-08-15 | 2,335 | 2,348 | 2,285 | 2,285 | 5,000 | 2,285 |
| 2022-08-12 | 2,350 | 2,351 | 2,150 | 2,296 | 13,300 | 2,296 |
| 2022-08-10 | 2,352 | 2,376 | 2,350 | 2,350 | 11,800 | 2,350 |
| 2022-08-09 | 2,435 | 2,436 | 2,391 | 2,392 | 1,100 | 2,392 |
| 2022-08-08 | 2,410 | 2,416 | 2,384 | 2,401 | 1,700 | 2,401 |
| 2022-08-05 | 2,375 | 2,440 | 2,375 | 2,410 | 2,700 | 2,410 |
| 2022-08-04 | 2,383 | 2,417 | 2,363 | 2,400 | 8,600 | 2,400 |
| 2022-08-03 | 2,420 | 2,469 | 2,414 | 2,414 | 1,200 | 2,414 |
| 2022-08-02 | 2,454 | 2,480 | 2,426 | 2,426 | 1,800 | 2,426 |
| 2022-08-01 | 2,480 | 2,480 | 2,458 | 2,480 | 5,800 | 2,480 |
| 2022-07-29 | 2,400 | 2,493 | 2,400 | 2,478 | 6,200 | 2,478 |
| 2022-07-28 | 2,437 | 2,459 | 2,407 | 2,407 | 6,100 | 2,407 |
| 2022-07-27 | 2,458 | 2,496 | 2,450 | 2,450 | 4,600 | 2,450 |
| 2022-07-26 | 2,484 | 2,502 | 2,461 | 2,500 | 18,300 | 2,500 |
| 2022-07-25 | 2,500 | 2,500 | 2,424 | 2,446 | 5,500 | 2,446 |
| 2022-07-22 | 2,500 | 2,500 | 2,471 | 2,500 | 17,100 | 2,500 |
| 2022-07-21 | 2,460 | 2,523 | 2,460 | 2,501 | 46,800 | 2,501 |
| 2022-07-20 | 2,467 | 2,481 | 2,461 | 2,475 | 14,200 | 2,475 |
| 2022-07-19 | 2,491 | 2,491 | 2,480 | 2,480 | 200 | 2,480 |
| 2022-07-15 | 2,460 | 2,475 | 2,460 | 2,465 | 1,000 | 2,465 |
| 2022-07-14 | - | - | - | 2,460 | - | 2,460 |
| 2022-07-13 | 2,491 | 2,491 | 2,460 | 2,460 | 800 | 2,460 |
| 2022-07-12 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
| 2022-07-11 | 2,500 | 2,500 | 2,485 | 2,485 | 500 | 2,485 |
| 2022-07-08 | 2,500 | 2,516 | 2,452 | 2,500 | 13,100 | 2,500 |
| 2022-07-07 | 2,480 | 2,507 | 2,461 | 2,500 | 10,200 | 2,500 |
| 2022-07-06 | 2,490 | 2,490 | 2,436 | 2,480 | 2,000 | 2,480 |
| 2022-07-05 | 2,462 | 2,480 | 2,461 | 2,479 | 2,400 | 2,479 |
| 2022-07-04 | 2,522 | 2,522 | 2,452 | 2,462 | 6,200 | 2,462 |
| 2022-07-01 | 2,508 | 2,508 | 2,479 | 2,480 | 1,000 | 2,480 |
| 2022-06-30 | 2,502 | 2,502 | 2,426 | 2,465 | 4,700 | 2,465 |
| 2022-06-29 | 2,450 | 2,469 | 2,437 | 2,460 | 13,000 | 2,460 |
| 2022-06-28 | 2,475 | 2,529 | 2,458 | 2,458 | 4,400 | 2,458 |
| 2022-06-27 | 2,500 | 2,520 | 2,453 | 2,453 | 11,800 | 2,453 |
| 2022-06-24 | 2,483 | 2,530 | 2,483 | 2,501 | 5,600 | 2,501 |
| 2022-06-23 | 2,442 | 2,477 | 2,427 | 2,475 | 8,800 | 2,475 |
| 2022-06-22 | 2,430 | 2,455 | 2,420 | 2,420 | 4,400 | 2,420 |
| 2022-06-21 | 2,480 | 2,480 | 2,423 | 2,423 | 13,100 | 2,423 |
| 2022-06-20 | 2,461 | 2,461 | 2,425 | 2,450 | 1,200 | 2,450 |
| 2022-06-17 | 2,421 | 2,468 | 2,421 | 2,468 | 700 | 2,468 |
| 2022-06-16 | 2,450 | 2,451 | 2,430 | 2,430 | 3,600 | 2,430 |
| 2022-06-15 | 2,528 | 2,528 | 2,440 | 2,450 | 3,300 | 2,450 |
| 2022-06-14 | 2,470 | 2,531 | 2,445 | 2,528 | 9,700 | 2,528 |
| 2022-06-13 | 2,500 | 2,500 | 2,471 | 2,471 | 3,600 | 2,471 |
| 2022-06-10 | 2,525 | 2,533 | 2,515 | 2,520 | 1,800 | 2,520 |
| 2022-06-09 | 2,530 | 2,565 | 2,514 | 2,514 | 900 | 2,514 |
| 2022-06-08 | 2,544 | 2,546 | 2,500 | 2,500 | 4,900 | 2,500 |
| 2022-06-07 | 2,525 | 2,537 | 2,499 | 2,499 | 2,300 | 2,499 |
| 2022-06-06 | 2,457 | 2,480 | 2,457 | 2,480 | 900 | 2,480 |
| 2022-06-03 | 2,452 | 2,530 | 2,452 | 2,480 | 1,800 | 2,480 |
| 2022-06-02 | 2,450 | 2,481 | 2,450 | 2,452 | 20,300 | 2,452 |
| 2022-06-01 | 2,515 | 2,558 | 2,508 | 2,508 | 3,300 | 2,508 |
| 2022-05-31 | 2,511 | 2,515 | 2,506 | 2,506 | 1,700 | 2,506 |
| 2022-05-30 | 2,580 | 2,580 | 2,530 | 2,530 | 600 | 2,530 |
| 2022-05-27 | 2,536 | 2,550 | 2,530 | 2,530 | 1,100 | 2,530 |
| 2022-05-26 | 2,539 | 2,541 | 2,535 | 2,535 | 900 | 2,535 |
| 2022-05-25 | 2,599 | 2,599 | 2,526 | 2,528 | 3,100 | 2,528 |
| 2022-05-24 | 2,536 | 2,582 | 2,526 | 2,582 | 900 | 2,582 |
| 2022-05-23 | 2,579 | 2,608 | 2,515 | 2,523 | 4,000 | 2,523 |
| 2022-05-20 | 2,549 | 2,574 | 2,549 | 2,551 | 1,700 | 2,551 |
| 2022-05-19 | 2,501 | 2,553 | 2,501 | 2,530 | 800 | 2,530 |
| 2022-05-18 | 2,504 | 2,554 | 2,504 | 2,511 | 500 | 2,511 |
| 2022-05-17 | 2,605 | 2,605 | 2,500 | 2,501 | 2,900 | 2,501 |
| 2022-05-16 | 2,560 | 2,564 | 2,560 | 2,564 | 400 | 2,564 |
| 2022-05-13 | 2,526 | 2,526 | 2,501 | 2,510 | 500 | 2,510 |
| 2022-05-12 | 2,504 | 2,625 | 2,504 | 2,542 | 2,100 | 2,542 |
| 2022-05-11 | 2,545 | 2,595 | 2,506 | 2,506 | 800 | 2,506 |
| 2022-05-10 | 2,512 | 2,574 | 2,484 | 2,574 | 6,500 | 2,574 |
| 2022-05-09 | 2,531 | 2,560 | 2,500 | 2,540 | 11,200 | 2,540 |
| 2022-05-06 | 2,573 | 2,609 | 2,561 | 2,561 | 2,200 | 2,561 |
| 2022-05-02 | 2,700 | 2,719 | 2,551 | 2,585 | 12,100 | 2,585 |
| 2022-04-28 | 2,742 | 2,800 | 2,704 | 2,704 | 4,500 | 2,704 |
| 2022-04-27 | 2,847 | 2,850 | 2,636 | 2,760 | 7,800 | 2,760 |
| 2022-04-26 | 2,834 | 2,948 | 2,822 | 2,927 | 1,300 | 2,927 |
| 2022-04-25 | 2,851 | 2,915 | 2,851 | 2,864 | 1,800 | 2,864 |
| 2022-04-22 | 2,930 | 2,930 | 2,900 | 2,929 | 3,900 | 2,929 |
| 2022-04-21 | 2,986 | 2,986 | 2,980 | 2,980 | 600 | 2,980 |
| 2022-04-20 | 2,892 | 2,983 | 2,892 | 2,983 | 700 | 2,983 |
| 2022-04-19 | 2,861 | 2,942 | 2,851 | 2,942 | 1,300 | 2,942 |
| 2022-04-18 | 2,900 | 2,916 | 2,835 | 2,911 | 2,900 | 2,911 |
| 2022-04-15 | 2,901 | 2,901 | 2,900 | 2,900 | 300 | 2,900 |
| 2022-04-14 | 2,884 | 2,962 | 2,875 | 2,935 | 3,900 | 2,935 |
| 2022-04-13 | 2,921 | 2,938 | 2,875 | 2,894 | 2,500 | 2,894 |
| 2022-04-12 | 2,949 | 2,993 | 2,921 | 2,921 | 600 | 2,921 |
| 2022-04-11 | 2,931 | 2,999 | 2,920 | 2,999 | 4,600 | 2,999 |
| 2022-04-08 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2022-04-07 | 2,976 | 3,045 | 2,975 | 3,045 | 1,500 | 3,045 |
| 2022-04-06 | 2,960 | 3,005 | 2,960 | 2,985 | 800 | 2,985 |
| 2022-04-05 | 2,982 | 3,030 | 2,982 | 3,030 | 200 | 3,030 |
| 2022-04-04 | 2,930 | 3,035 | 2,930 | 3,035 | 1,100 | 3,035 |
| 2022-04-01 | 2,960 | 2,999 | 2,911 | 2,979 | 2,900 | 2,979 |
| 2022-03-31 | 2,951 | 3,025 | 2,813 | 3,025 | 6,200 | 3,025 |
| 2022-03-30 | 3,005 | 3,105 | 2,951 | 2,951 | 3,300 | 2,951 |
| 2022-03-29 | 3,050 | 3,090 | 3,050 | 3,090 | 900 | 3,090 |
| 2022-03-28 | 3,130 | 3,130 | 3,065 | 3,105 | 1,000 | 3,105 |
| 2022-03-25 | 3,175 | 3,225 | 3,120 | 3,185 | 3,700 | 3,185 |
| 2022-03-24 | 3,150 | 3,200 | 3,080 | 3,200 | 2,300 | 3,200 |
| 2022-03-23 | 3,100 | 3,205 | 3,085 | 3,150 | 5,800 | 3,150 |
| 2022-03-22 | 3,170 | 3,170 | 3,050 | 3,050 | 1,000 | 3,050 |
| 2022-03-18 | 3,085 | 3,105 | 2,968 | 3,105 | 3,800 | 3,105 |
| 2022-03-17 | 3,070 | 3,180 | 3,030 | 3,155 | 2,900 | 3,155 |
| 2022-03-16 | 3,040 | 3,130 | 3,040 | 3,130 | 2,800 | 3,130 |
| 2022-03-15 | - | - | - | 3,135 | - | 3,135 |
| 2022-03-14 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 3,135 |
| 2022-03-11 | 3,050 | 3,135 | 3,050 | 3,135 | 3,000 | 3,135 |
| 2022-03-10 | 3,050 | 3,050 | 2,954 | 3,035 | 2,900 | 3,035 |
| 2022-03-09 | 2,963 | 3,100 | 2,920 | 3,025 | 4,600 | 3,025 |
| 2022-03-08 | 3,010 | 3,025 | 2,977 | 3,025 | 2,300 | 3,025 |
| 2022-03-07 | 2,990 | 3,035 | 2,939 | 3,030 | 2,000 | 3,030 |
| 2022-03-04 | 2,945 | 3,040 | 2,901 | 2,990 | 1,700 | 2,990 |
| 2022-03-03 | 3,055 | 3,055 | 2,967 | 3,015 | 1,700 | 3,015 |
| 2022-03-02 | 2,945 | 3,060 | 2,945 | 3,060 | 1,200 | 3,060 |
| 2022-03-01 | 3,065 | 3,065 | 3,015 | 3,015 | 1,300 | 3,015 |
| 2022-02-28 | 3,070 | 3,070 | 2,954 | 3,000 | 900 | 3,000 |
| 2022-02-25 | 3,085 | 3,085 | 2,951 | 3,070 | 1,400 | 3,070 |
| 2022-02-24 | 3,060 | 3,085 | 2,875 | 3,085 | 2,400 | 3,085 |
| 2022-02-22 | 2,863 | 3,135 | 2,863 | 3,025 | 3,500 | 3,025 |
| 2022-02-21 | 3,100 | 3,100 | 2,881 | 2,892 | 4,800 | 2,892 |
| 2022-02-18 | 3,120 | 3,145 | 3,100 | 3,100 | 900 | 3,100 |
| 2022-02-17 | - | - | - | 3,145 | - | 3,145 |
| 2022-02-16 | 3,130 | 3,150 | 3,120 | 3,145 | 2,200 | 3,145 |
| 2022-02-15 | 3,165 | 3,175 | 3,160 | 3,175 | 800 | 3,175 |
| 2022-02-14 | 3,125 | 3,180 | 3,125 | 3,165 | 1,000 | 3,165 |
| 2022-02-10 | 2,960 | 3,180 | 2,960 | 3,150 | 25,100 | 3,150 |
| 2022-02-09 | 3,210 | 3,240 | 3,210 | 3,240 | 800 | 3,240 |
| 2022-02-08 | 3,210 | 3,235 | 3,210 | 3,235 | 700 | 3,235 |
| 2022-02-07 | 3,210 | 3,210 | 3,200 | 3,210 | 800 | 3,210 |
| 2022-02-04 | 3,160 | 3,260 | 3,110 | 3,210 | 10,200 | 3,210 |
| 2022-02-03 | 3,220 | 3,240 | 3,220 | 3,230 | 400 | 3,230 |
| 2022-02-02 | 3,220 | 3,255 | 3,220 | 3,250 | 1,100 | 3,250 |
| 2022-02-01 | 3,220 | 3,250 | 3,220 | 3,250 | 1,700 | 3,250 |
| 2022-01-31 | 3,250 | 3,250 | 3,180 | 3,220 | 2,300 | 3,220 |
| 2022-01-28 | 3,285 | 3,285 | 3,050 | 3,155 | 6,200 | 3,155 |
| 2022-01-27 | 3,285 | 3,285 | 3,190 | 3,285 | 3,300 | 3,285 |
| 2022-01-26 | 3,255 | 3,260 | 3,225 | 3,260 | 1,300 | 3,260 |
| 2022-01-25 | 3,220 | 3,230 | 3,200 | 3,230 | 1,100 | 3,230 |
| 2022-01-24 | 3,160 | 3,195 | 3,125 | 3,195 | 2,000 | 3,195 |
| 2022-01-21 | 3,105 | 3,185 | 3,100 | 3,185 | 58,600 | 3,185 |
| 2022-01-20 | 3,190 | 3,190 | 3,175 | 3,175 | 7,600 | 3,175 |
| 2022-01-19 | 3,150 | 3,230 | 3,090 | 3,140 | 12,200 | 3,140 |
| 2022-01-18 | 3,235 | 3,275 | 3,090 | 3,090 | 10,700 | 3,090 |
| 2022-01-17 | 3,300 | 3,300 | 3,230 | 3,235 | 6,200 | 3,235 |
| 2022-01-14 | 3,235 | 3,300 | 3,235 | 3,295 | 29,900 | 3,295 |
| 2022-01-13 | 3,195 | 3,265 | 3,195 | 3,235 | 8,600 | 3,235 |
| 2022-01-12 | 3,145 | 3,245 | 3,145 | 3,195 | 20,200 | 3,195 |
| 2022-01-11 | 3,150 | 3,150 | 3,120 | 3,120 | 2,000 | 3,120 |
| 2022-01-07 | 3,120 | 3,150 | 3,105 | 3,150 | 1,600 | 3,150 |
| 2022-01-06 | 3,110 | 3,125 | 3,110 | 3,120 | 300 | 3,120 |
| 2022-01-05 | 3,050 | 3,135 | 3,050 | 3,115 | 5,000 | 3,115 |
| 2022-01-04 | 2,979 | 3,075 | 2,979 | 3,060 | 8,100 | 3,060 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
