5217 テクノクオーツ(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 | 4,160 | 4,340 | 4,120 | 4,335 | 39,700 | 4,335 |
| 2022-12-29 | 4,015 | 4,155 | 3,910 | 4,130 | 19,100 | 4,130 |
| 2022-12-28 | 4,010 | 4,050 | 3,800 | 4,015 | 40,100 | 4,015 |
| 2022-12-27 | 4,050 | 4,170 | 4,045 | 4,045 | 17,100 | 4,045 |
| 2022-12-26 | 4,000 | 4,080 | 3,865 | 3,980 | 32,400 | 3,980 |
| 2022-12-23 | 4,070 | 4,070 | 3,875 | 3,955 | 64,600 | 3,955 |
| 2022-12-22 | 4,310 | 4,340 | 4,120 | 4,220 | 23,300 | 4,220 |
| 2022-12-21 | 4,320 | 4,370 | 4,170 | 4,240 | 25,300 | 4,240 |
| 2022-12-20 | 4,600 | 4,730 | 4,205 | 4,385 | 53,600 | 4,385 |
| 2022-12-19 | 4,825 | 4,895 | 4,585 | 4,585 | 46,700 | 4,585 |
| 2022-12-16 | 5,260 | 5,270 | 4,940 | 4,985 | 53,500 | 4,985 |
| 2022-12-15 | 5,480 | 5,480 | 5,340 | 5,420 | 7,200 | 5,420 |
| 2022-12-14 | 5,370 | 5,500 | 5,290 | 5,480 | 14,500 | 5,480 |
| 2022-12-13 | 5,460 | 5,510 | 5,290 | 5,290 | 14,600 | 5,290 |
| 2022-12-12 | 5,710 | 5,710 | 5,400 | 5,400 | 24,700 | 5,400 |
| 2022-12-09 | 5,660 | 5,760 | 5,600 | 5,710 | 14,000 | 5,710 |
| 2022-12-08 | 5,710 | 5,740 | 5,540 | 5,570 | 12,200 | 5,570 |
| 2022-12-07 | 5,540 | 5,650 | 5,430 | 5,610 | 13,700 | 5,610 |
| 2022-12-06 | 5,710 | 5,810 | 5,510 | 5,540 | 13,500 | 5,540 |
| 2022-12-05 | 5,960 | 5,970 | 5,710 | 5,770 | 22,600 | 5,770 |
| 2022-12-02 | 5,810 | 6,080 | 5,640 | 6,060 | 25,800 | 6,060 |
| 2022-12-01 | 5,850 | 5,940 | 5,700 | 5,780 | 21,000 | 5,780 |
| 2022-11-30 | 5,780 | 5,860 | 5,630 | 5,800 | 15,000 | 5,800 |
| 2022-11-29 | 5,830 | 5,830 | 5,610 | 5,780 | 23,700 | 5,780 |
| 2022-11-28 | 5,760 | 5,910 | 5,720 | 5,830 | 35,700 | 5,830 |
| 2022-11-25 | 5,470 | 5,690 | 5,380 | 5,690 | 30,900 | 5,690 |
| 2022-11-24 | 5,220 | 5,440 | 5,220 | 5,410 | 18,200 | 5,410 |
| 2022-11-22 | 5,250 | 5,250 | 5,150 | 5,230 | 8,000 | 5,230 |
| 2022-11-21 | 5,250 | 5,300 | 5,100 | 5,190 | 13,000 | 5,190 |
| 2022-11-18 | 5,260 | 5,300 | 5,110 | 5,250 | 12,200 | 5,250 |
| 2022-11-17 | 5,400 | 5,430 | 5,190 | 5,220 | 28,400 | 5,220 |
| 2022-11-16 | 5,440 | 5,560 | 5,300 | 5,460 | 14,500 | 5,460 |
| 2022-11-15 | 5,440 | 5,440 | 5,260 | 5,410 | 11,800 | 5,410 |
| 2022-11-14 | 5,500 | 5,700 | 5,280 | 5,480 | 34,700 | 5,480 |
| 2022-11-11 | 5,200 | 5,480 | 5,150 | 5,470 | 46,800 | 5,470 |
| 2022-11-10 | 4,780 | 5,160 | 4,655 | 5,110 | 28,800 | 5,110 |
| 2022-11-09 | 5,080 | 5,080 | 4,780 | 4,780 | 28,200 | 4,780 |
| 2022-11-08 | 5,030 | 5,080 | 4,980 | 5,080 | 14,200 | 5,080 |
| 2022-11-07 | 4,965 | 5,030 | 4,920 | 4,990 | 9,700 | 4,990 |
| 2022-11-04 | 4,970 | 4,970 | 4,860 | 4,950 | 11,900 | 4,950 |
| 2022-11-02 | 5,090 | 5,090 | 4,950 | 4,975 | 11,900 | 4,975 |
| 2022-11-01 | 5,290 | 5,290 | 5,040 | 5,070 | 30,300 | 5,070 |
| 2022-10-31 | 4,790 | 5,150 | 4,790 | 5,150 | 16,900 | 5,150 |
| 2022-10-28 | 4,690 | 4,880 | 4,660 | 4,860 | 6,300 | 4,860 |
| 2022-10-27 | 4,745 | 4,780 | 4,645 | 4,690 | 8,400 | 4,690 |
| 2022-10-26 | 4,850 | 4,855 | 4,750 | 4,795 | 7,400 | 4,795 |
| 2022-10-25 | 4,775 | 4,900 | 4,740 | 4,865 | 7,400 | 4,865 |
| 2022-10-24 | 5,130 | 5,130 | 4,760 | 4,840 | 18,900 | 4,840 |
| 2022-10-21 | 4,565 | 5,080 | 4,560 | 5,000 | 37,100 | 5,000 |
| 2022-10-20 | 4,530 | 4,530 | 4,460 | 4,520 | 2,700 | 4,520 |
| 2022-10-19 | 4,540 | 4,540 | 4,450 | 4,530 | 5,200 | 4,530 |
| 2022-10-18 | 4,350 | 4,510 | 4,290 | 4,510 | 7,000 | 4,510 |
| 2022-10-17 | 4,385 | 4,385 | 4,240 | 4,280 | 11,300 | 4,280 |
| 2022-10-14 | 4,615 | 4,615 | 4,430 | 4,500 | 9,000 | 4,500 |
| 2022-10-13 | 4,725 | 4,725 | 4,400 | 4,405 | 12,500 | 4,405 |
| 2022-10-12 | 4,915 | 4,915 | 4,505 | 4,730 | 25,000 | 4,730 |
| 2022-10-11 | 5,090 | 5,090 | 4,840 | 4,950 | 18,800 | 4,950 |
| 2022-10-07 | 4,975 | 5,250 | 4,975 | 5,190 | 16,500 | 5,190 |
| 2022-10-06 | 5,060 | 5,070 | 4,975 | 5,030 | 12,100 | 5,030 |
| 2022-10-05 | 5,180 | 5,180 | 4,995 | 5,050 | 15,900 | 5,050 |
| 2022-10-04 | 5,400 | 5,420 | 5,170 | 5,180 | 30,000 | 5,180 |
| 2022-10-03 | 5,490 | 5,490 | 5,370 | 5,450 | 8,900 | 5,450 |
| 2022-09-30 | 5,400 | 5,500 | 5,300 | 5,490 | 11,800 | 5,490 |
| 2022-09-29 | 5,400 | 5,500 | 5,130 | 5,500 | 14,400 | 5,500 |
| 2022-09-28 | 25,650 | 26,150 | 25,480 | 26,000 | 1,500 | 5,200 |
| 2022-09-27 | 25,580 | 26,150 | 25,580 | 26,150 | 300 | 5,230 |
| 2022-09-26 | 25,550 | 25,550 | 25,000 | 25,080 | 900 | 5,016 |
| 2022-09-22 | 25,650 | 25,650 | 25,550 | 25,550 | 200 | 5,110 |
| 2022-09-21 | 25,860 | 25,860 | 25,300 | 25,690 | 1,000 | 5,138 |
| 2022-09-20 | 26,010 | 26,010 | 26,000 | 26,000 | 800 | 5,200 |
| 2022-09-16 | 25,660 | 26,120 | 25,620 | 26,120 | 1,500 | 5,224 |
| 2022-09-15 | 25,800 | 26,150 | 25,800 | 26,150 | 700 | 5,230 |
| 2022-09-14 | 26,000 | 26,000 | 25,800 | 25,800 | 1,000 | 5,160 |
| 2022-09-13 | 26,390 | 26,400 | 26,390 | 26,400 | 300 | 5,280 |
| 2022-09-12 | 26,770 | 26,770 | 26,100 | 26,200 | 1,900 | 5,240 |
| 2022-09-09 | 26,110 | 26,590 | 26,110 | 26,550 | 1,000 | 5,310 |
| 2022-09-08 | 26,490 | 26,490 | 26,100 | 26,390 | 700 | 5,278 |
| 2022-09-07 | 26,860 | 26,860 | 26,200 | 26,200 | 1,900 | 5,240 |
| 2022-09-06 | 27,500 | 27,500 | 27,000 | 27,000 | 300 | 5,400 |
| 2022-09-05 | 27,120 | 27,120 | 27,120 | 27,120 | 100 | 5,424 |
| 2022-09-02 | 27,440 | 27,440 | 27,100 | 27,120 | 700 | 5,424 |
| 2022-09-01 | 27,700 | 27,700 | 26,760 | 27,500 | 1,200 | 5,500 |
| 2022-08-31 | 27,200 | 27,630 | 27,200 | 27,300 | 1,000 | 5,460 |
| 2022-08-30 | 26,330 | 27,650 | 26,330 | 27,000 | 1,700 | 5,400 |
| 2022-08-29 | 26,180 | 26,890 | 26,050 | 26,830 | 1,000 | 5,366 |
| 2022-08-26 | 26,680 | 26,780 | 26,680 | 26,780 | 200 | 5,356 |
| 2022-08-25 | 26,700 | 26,790 | 26,680 | 26,700 | 600 | 5,340 |
| 2022-08-24 | 26,210 | 26,210 | 26,010 | 26,200 | 1,200 | 5,240 |
| 2022-08-23 | 26,700 | 26,700 | 26,000 | 26,350 | 1,900 | 5,270 |
| 2022-08-22 | 26,650 | 27,380 | 26,650 | 27,080 | 600 | 5,416 |
| 2022-08-19 | 26,290 | 26,500 | 25,980 | 26,470 | 800 | 5,294 |
| 2022-08-18 | 26,350 | 26,350 | 25,800 | 26,290 | 2,300 | 5,258 |
| 2022-08-17 | 26,730 | 26,880 | 26,350 | 26,500 | 2,700 | 5,300 |
| 2022-08-16 | 27,000 | 27,000 | 26,540 | 26,730 | 2,700 | 5,346 |
| 2022-08-15 | 27,800 | 27,800 | 27,100 | 27,290 | 3,700 | 5,458 |
| 2022-08-12 | 26,970 | 28,300 | 26,970 | 28,300 | 700 | 5,660 |
| 2022-08-10 | 27,180 | 27,270 | 27,000 | 27,270 | 800 | 5,454 |
| 2022-08-09 | 28,380 | 28,380 | 27,500 | 27,680 | 2,100 | 5,536 |
| 2022-08-08 | 29,050 | 29,050 | 28,500 | 28,600 | 700 | 5,720 |
| 2022-08-05 | 28,900 | 29,010 | 28,890 | 28,900 | 700 | 5,780 |
| 2022-08-04 | 29,200 | 29,200 | 29,000 | 29,010 | 600 | 5,802 |
| 2022-08-03 | 29,500 | 29,700 | 29,400 | 29,700 | 900 | 5,940 |
| 2022-08-02 | 29,300 | 29,300 | 29,300 | 29,300 | 200 | 5,860 |
| 2022-08-01 | 29,600 | 29,600 | 29,420 | 29,420 | 300 | 5,884 |
| 2022-07-29 | 29,750 | 30,300 | 29,710 | 30,300 | 1,100 | 6,060 |
| 2022-07-28 | 29,400 | 29,400 | 28,900 | 29,250 | 300 | 5,850 |
| 2022-07-27 | 29,400 | 29,400 | 28,940 | 28,940 | 300 | 5,788 |
| 2022-07-26 | 29,300 | 29,310 | 28,890 | 28,900 | 700 | 5,780 |
| 2022-07-25 | 29,900 | 29,900 | 29,300 | 29,300 | 600 | 5,860 |
| 2022-07-22 | 28,580 | 28,900 | 28,080 | 28,900 | 800 | 5,780 |
| 2022-07-21 | 28,800 | 28,800 | 28,800 | 28,800 | 300 | 5,760 |
| 2022-07-20 | 27,900 | 27,900 | 27,900 | 27,900 | 300 | 5,580 |
| 2022-07-19 | 27,900 | 27,900 | 27,900 | 27,900 | 200 | 5,580 |
| 2022-07-15 | 27,900 | 27,900 | 27,400 | 27,900 | 300 | 5,580 |
| 2022-07-14 | 27,370 | 27,900 | 27,370 | 27,900 | 400 | 5,580 |
| 2022-07-13 | 28,700 | 28,990 | 28,210 | 28,210 | 700 | 5,642 |
| 2022-07-12 | 28,800 | 29,200 | 28,800 | 29,200 | 200 | 5,840 |
| 2022-07-11 | 29,710 | 29,710 | 29,650 | 29,650 | 300 | 5,930 |
| 2022-07-08 | 28,510 | 28,710 | 28,500 | 28,710 | 500 | 5,742 |
| 2022-07-07 | 29,000 | 29,300 | 28,900 | 28,900 | 300 | 5,780 |
| 2022-07-06 | - | - | - | 29,980 | - | 5,996 |
| 2022-07-05 | 29,980 | 29,980 | 29,980 | 29,980 | 100 | 5,996 |
| 2022-07-04 | 29,770 | 29,770 | 29,770 | 29,770 | 100 | 5,954 |
| 2022-07-01 | 29,950 | 29,950 | 28,660 | 29,270 | 700 | 5,854 |
| 2022-06-30 | 28,000 | 30,000 | 28,000 | 30,000 | 1,700 | 6,000 |
| 2022-06-29 | 28,450 | 28,450 | 28,450 | 28,450 | 200 | 5,690 |
| 2022-06-28 | 28,150 | 28,610 | 28,150 | 28,400 | 1,000 | 5,680 |
| 2022-06-27 | 28,150 | 28,640 | 28,150 | 28,640 | 500 | 5,728 |
| 2022-06-24 | 27,500 | 28,740 | 27,500 | 28,650 | 500 | 5,730 |
| 2022-06-23 | 28,020 | 28,020 | 27,160 | 28,000 | 1,500 | 5,600 |
| 2022-06-22 | 28,500 | 28,500 | 28,300 | 28,300 | 400 | 5,660 |
| 2022-06-21 | 27,900 | 28,500 | 27,600 | 28,500 | 400 | 5,700 |
| 2022-06-20 | 28,630 | 28,630 | 27,900 | 28,400 | 900 | 5,680 |
| 2022-06-17 | - | - | - | 29,550 | - | 5,910 |
| 2022-06-16 | 29,000 | 29,920 | 29,000 | 29,550 | 400 | 5,910 |
| 2022-06-15 | 29,450 | 29,850 | 28,460 | 28,900 | 1,000 | 5,780 |
| 2022-06-14 | 28,500 | 30,450 | 28,500 | 29,750 | 700 | 5,950 |
| 2022-06-13 | 29,550 | 29,950 | 29,450 | 29,450 | 1,100 | 5,890 |
| 2022-06-10 | 30,950 | 32,350 | 30,400 | 31,650 | 2,100 | 6,330 |
| 2022-06-09 | 34,400 | 34,750 | 32,400 | 33,050 | 1,100 | 6,610 |
| 2022-06-08 | 35,100 | 35,100 | 35,100 | 35,100 | 200 | 7,020 |
| 2022-06-07 | - | - | - | 35,100 | - | 7,020 |
| 2022-06-06 | 35,100 | 35,100 | 35,100 | 35,100 | 200 | 7,020 |
| 2022-06-03 | - | - | - | 35,800 | - | 7,160 |
| 2022-06-02 | 35,200 | 35,800 | 35,200 | 35,800 | 200 | 7,160 |
| 2022-06-01 | 33,250 | 36,250 | 33,250 | 34,500 | 2,300 | 6,900 |
| 2022-05-31 | 28,670 | 33,250 | 28,670 | 33,250 | 1,700 | 6,650 |
| 2022-05-30 | 27,180 | 28,870 | 27,180 | 28,870 | 1,200 | 5,774 |
| 2022-05-27 | 27,190 | 27,190 | 27,000 | 27,180 | 600 | 5,436 |
| 2022-05-26 | - | - | - | 27,200 | - | 5,440 |
| 2022-05-25 | 27,700 | 27,700 | 26,500 | 27,200 | 2,800 | 5,440 |
| 2022-05-24 | 28,670 | 29,670 | 28,000 | 28,620 | 1,100 | 5,724 |
| 2022-05-23 | 30,150 | 30,150 | 28,100 | 30,150 | 2,000 | 6,030 |
| 2022-05-20 | 33,000 | 33,000 | 31,600 | 31,600 | 700 | 6,320 |
| 2022-05-19 | - | - | - | 33,700 | - | 6,740 |
| 2022-05-18 | 34,050 | 34,050 | 33,700 | 33,700 | 200 | 6,740 |
| 2022-05-17 | 33,500 | 33,500 | 33,500 | 33,500 | 100 | 6,700 |
| 2022-05-16 | 34,100 | 34,100 | 34,100 | 34,100 | 200 | 6,820 |
| 2022-05-13 | 34,300 | 35,250 | 34,300 | 34,700 | 600 | 6,940 |
| 2022-05-12 | 35,300 | 35,300 | 33,900 | 34,600 | 800 | 6,920 |
| 2022-05-11 | 34,300 | 35,700 | 34,000 | 34,600 | 3,000 | 6,920 |
| 2022-05-10 | 34,100 | 34,100 | 34,000 | 34,000 | 700 | 6,800 |
| 2022-05-09 | 34,100 | 34,100 | 34,100 | 34,100 | 200 | 6,820 |
| 2022-05-06 | 36,200 | 36,200 | 36,200 | 36,200 | 100 | 7,240 |
| 2022-05-02 | - | - | - | 38,000 | - | 7,600 |
| 2022-04-28 | - | - | - | 38,000 | - | 7,600 |
| 2022-04-27 | - | - | - | 38,000 | - | 7,600 |
| 2022-04-26 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 7,600 |
| 2022-04-25 | - | - | - | 38,200 | - | 7,640 |
| 2022-04-22 | - | - | - | 38,200 | - | 7,640 |
| 2022-04-21 | 38,000 | 38,200 | 37,300 | 38,200 | 500 | 7,640 |
| 2022-04-20 | 38,700 | 38,700 | 38,700 | 38,700 | 100 | 7,740 |
| 2022-04-19 | - | - | - | 39,000 | - | 7,800 |
| 2022-04-18 | 39,000 | 39,000 | 39,000 | 39,000 | 100 | 7,800 |
| 2022-04-15 | - | - | - | 39,000 | - | 7,800 |
| 2022-04-14 | - | - | - | 39,000 | - | 7,800 |
| 2022-04-13 | 38,800 | 39,000 | 38,800 | 39,000 | 200 | 7,800 |
| 2022-04-12 | 39,700 | 39,700 | 38,800 | 39,500 | 400 | 7,900 |
| 2022-04-11 | 39,700 | 39,700 | 39,700 | 39,700 | 100 | 7,940 |
| 2022-04-08 | 39,700 | 39,800 | 39,650 | 39,800 | 400 | 7,960 |
| 2022-04-07 | - | - | - | 39,700 | - | 7,940 |
| 2022-04-06 | - | - | - | 39,700 | - | 7,940 |
| 2022-04-05 | - | - | - | 39,700 | - | 7,940 |
| 2022-04-04 | - | - | - | 39,700 | - | 7,940 |
| 2022-04-01 | - | - | - | 39,700 | - | 7,940 |
| 2022-03-31 | 39,700 | 39,700 | 39,700 | 39,700 | 100 | 7,940 |
| 2022-03-30 | - | - | - | 39,500 | - | 7,900 |
| 2022-03-29 | 39,500 | 39,500 | 39,500 | 39,500 | 100 | 7,900 |
| 2022-03-28 | 39,500 | 39,500 | 39,500 | 39,500 | 100 | 7,900 |
| 2022-03-25 | - | - | - | 39,600 | - | 7,920 |
| 2022-03-24 | - | - | - | 39,600 | - | 7,920 |
| 2022-03-23 | 38,900 | 39,600 | 38,900 | 39,600 | 200 | 7,920 |
| 2022-03-22 | - | - | - | 39,600 | - | 7,920 |
| 2022-03-18 | 39,000 | 39,700 | 38,950 | 39,600 | 1,300 | 7,920 |
| 2022-03-17 | 38,550 | 38,550 | 38,550 | 38,550 | 100 | 7,710 |
| 2022-03-16 | 38,500 | 38,500 | 38,500 | 38,500 | 500 | 7,700 |
| 2022-03-15 | 38,100 | 38,100 | 38,100 | 38,100 | 200 | 7,620 |
| 2022-03-14 | 38,100 | 38,100 | 38,100 | 38,100 | 100 | 7,620 |
| 2022-03-11 | 38,150 | 38,150 | 37,400 | 38,100 | 400 | 7,620 |
| 2022-03-10 | 37,600 | 37,800 | 37,600 | 37,800 | 200 | 7,560 |
| 2022-03-09 | - | - | - | 37,050 | - | 7,410 |
| 2022-03-08 | - | - | - | 37,050 | - | 7,410 |
| 2022-03-07 | 39,000 | 39,000 | 36,150 | 37,050 | 600 | 7,410 |
| 2022-03-04 | - | - | - | 39,900 | - | 7,980 |
| 2022-03-03 | - | - | - | 39,900 | - | 7,980 |
| 2022-03-02 | - | - | - | 39,900 | - | 7,980 |
| 2022-03-01 | 39,900 | 39,900 | 39,900 | 39,900 | 100 | 7,980 |
| 2022-02-28 | - | - | - | 40,500 | - | 8,100 |
| 2022-02-25 | - | - | - | 40,500 | - | 8,100 |
| 2022-02-24 | 40,000 | 40,500 | 40,000 | 40,500 | 200 | 8,100 |
| 2022-02-22 | - | - | - | 40,000 | - | 8,000 |
| 2022-02-21 | - | - | - | 40,000 | - | 8,000 |
| 2022-02-18 | - | - | - | 40,000 | - | 8,000 |
| 2022-02-17 | - | - | - | 40,000 | - | 8,000 |
| 2022-02-16 | 39,800 | 40,000 | 39,800 | 40,000 | 200 | 8,000 |
| 2022-02-15 | 40,500 | 40,500 | 40,500 | 40,500 | 100 | 8,100 |
| 2022-02-14 | - | - | - | 40,500 | - | 8,100 |
| 2022-02-10 | - | - | - | 40,500 | - | 8,100 |
| 2022-02-09 | - | - | - | 40,500 | - | 8,100 |
| 2022-02-08 | - | - | - | 40,500 | - | 8,100 |
| 2022-02-07 | - | - | - | 40,500 | - | 8,100 |
| 2022-02-04 | 40,500 | 40,500 | 40,500 | 40,500 | 100 | 8,100 |
| 2022-02-03 | - | - | - | 41,000 | - | 8,200 |
| 2022-02-02 | - | - | - | 41,000 | - | 8,200 |
| 2022-02-01 | 41,000 | 41,000 | 41,000 | 41,000 | 100 | 8,200 |
| 2022-01-31 | 37,800 | 41,500 | 37,800 | 41,500 | 1,600 | 8,300 |
| 2022-01-28 | 38,000 | 38,000 | 36,700 | 36,700 | 1,200 | 7,340 |
| 2022-01-27 | 37,300 | 38,000 | 37,300 | 38,000 | 300 | 7,600 |
| 2022-01-26 | 38,000 | 38,000 | 38,000 | 38,000 | 200 | 7,600 |
| 2022-01-25 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 7,600 |
| 2022-01-24 | - | - | - | 38,700 | - | 7,740 |
| 2022-01-21 | 39,200 | 39,200 | 38,000 | 38,700 | 800 | 7,740 |
| 2022-01-20 | 38,600 | 39,900 | 38,600 | 39,900 | 200 | 7,980 |
| 2022-01-19 | - | - | - | 40,000 | - | 8,000 |
| 2022-01-18 | 39,950 | 40,000 | 39,950 | 40,000 | 200 | 8,000 |
| 2022-01-17 | - | - | - | 39,550 | - | 7,910 |
| 2022-01-14 | 39,550 | 39,550 | 39,550 | 39,550 | 100 | 7,910 |
| 2022-01-13 | 41,000 | 41,000 | 39,050 | 39,100 | 600 | 7,820 |
| 2022-01-12 | 41,400 | 41,400 | 40,000 | 40,650 | 800 | 8,130 |
| 2022-01-11 | 40,000 | 40,000 | 40,000 | 40,000 | 100 | 8,000 |
| 2022-01-07 | 39,400 | 41,000 | 39,400 | 40,700 | 1,100 | 8,140 |
| 2022-01-06 | - | - | - | 40,100 | - | 8,020 |
| 2022-01-05 | 39,700 | 40,100 | 39,700 | 40,100 | 300 | 8,020 |
| 2022-01-04 | 38,850 | 40,600 | 38,800 | 39,000 | 1,600 | 7,800 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
