5380 新東(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 | 1,491 | 1,520 | 1,490 | 1,500 | 1,800 | 1,500 |
| 2022-12-29 | 1,503 | 1,550 | 1,471 | 1,520 | 5,400 | 1,520 |
| 2022-12-28 | 3,210 | 3,255 | 3,165 | 3,165 | 4,100 | 1,582.50 |
| 2022-12-27 | 3,245 | 3,340 | 3,245 | 3,280 | 1,800 | 1,640 |
| 2022-12-26 | 3,355 | 3,360 | 3,185 | 3,315 | 4,200 | 1,657.50 |
| 2022-12-23 | 3,455 | 3,455 | 3,155 | 3,245 | 8,000 | 1,622.50 |
| 2022-12-22 | 3,055 | 3,765 | 3,055 | 3,325 | 37,200 | 1,662.50 |
| 2022-12-21 | 3,035 | 3,115 | 3,035 | 3,065 | 2,200 | 1,532.50 |
| 2022-12-20 | 3,380 | 3,380 | 3,090 | 3,105 | 3,600 | 1,552.50 |
| 2022-12-19 | 3,330 | 3,400 | 3,305 | 3,380 | 1,000 | 1,690 |
| 2022-12-16 | 3,435 | 3,435 | 3,300 | 3,390 | 900 | 1,695 |
| 2022-12-15 | 3,295 | 3,440 | 3,295 | 3,365 | 3,200 | 1,682.50 |
| 2022-12-14 | 3,330 | 3,360 | 3,295 | 3,360 | 4,500 | 1,680 |
| 2022-12-13 | 3,475 | 3,490 | 3,255 | 3,355 | 6,200 | 1,677.50 |
| 2022-12-12 | 3,500 | 3,545 | 3,405 | 3,470 | 2,800 | 1,735 |
| 2022-12-09 | 3,620 | 3,650 | 3,520 | 3,630 | 5,400 | 1,815 |
| 2022-12-08 | 3,490 | 3,690 | 3,415 | 3,620 | 15,700 | 1,810 |
| 2022-12-07 | 3,970 | 4,050 | 3,460 | 3,560 | 104,400 | 1,780 |
| 2022-12-06 | 3,075 | 3,795 | 2,928 | 3,795 | 59,200 | 1,897.50 |
| 2022-12-05 | 3,300 | 3,300 | 3,080 | 3,095 | 18,600 | 1,547.50 |
| 2022-12-02 | 4,290 | 4,295 | 3,380 | 3,480 | 132,600 | 1,740 |
| 2022-12-01 | 4,080 | 4,080 | 4,080 | 4,080 | 3,000 | 2,040 |
| 2022-11-30 | 3,380 | 3,380 | 3,330 | 3,380 | 26,900 | 1,690 |
| 2022-11-29 | 2,830 | 2,880 | 2,700 | 2,880 | 58,200 | 1,440 |
| 2022-11-28 | 2,355 | 2,380 | 2,355 | 2,380 | 700 | 1,190 |
| 2022-11-25 | 2,348 | 2,394 | 2,330 | 2,379 | 1,300 | 1,189.50 |
| 2022-11-24 | 2,315 | 2,351 | 2,290 | 2,348 | 2,600 | 1,174 |
| 2022-11-22 | 2,351 | 2,351 | 2,303 | 2,323 | 1,700 | 1,161.50 |
| 2022-11-21 | 2,401 | 2,402 | 2,310 | 2,351 | 2,800 | 1,175.50 |
| 2022-11-18 | 2,519 | 2,519 | 2,333 | 2,388 | 8,700 | 1,194 |
| 2022-11-17 | 2,268 | 2,650 | 2,221 | 2,597 | 20,000 | 1,298.50 |
| 2022-11-16 | 2,201 | 2,284 | 2,196 | 2,269 | 1,000 | 1,134.50 |
| 2022-11-15 | 2,200 | 2,248 | 2,172 | 2,217 | 1,500 | 1,108.50 |
| 2022-11-14 | 2,256 | 2,259 | 2,205 | 2,215 | 1,200 | 1,107.50 |
| 2022-11-11 | 2,314 | 2,314 | 2,131 | 2,256 | 5,100 | 1,128 |
| 2022-11-10 | 2,276 | 2,276 | 2,270 | 2,270 | 700 | 1,135 |
| 2022-11-09 | 2,329 | 2,329 | 2,271 | 2,300 | 600 | 1,150 |
| 2022-11-08 | 2,391 | 2,391 | 2,320 | 2,345 | 1,600 | 1,172.50 |
| 2022-11-07 | 2,312 | 2,405 | 2,221 | 2,360 | 6,300 | 1,180 |
| 2022-11-04 | 2,398 | 2,398 | 2,310 | 2,350 | 3,700 | 1,175 |
| 2022-11-02 | 2,302 | 2,404 | 2,280 | 2,399 | 3,300 | 1,199.50 |
| 2022-11-01 | 2,305 | 2,355 | 2,305 | 2,313 | 700 | 1,156.50 |
| 2022-10-31 | 2,318 | 2,364 | 2,316 | 2,321 | 1,600 | 1,160.50 |
| 2022-10-28 | 2,332 | 2,428 | 2,332 | 2,362 | 1,200 | 1,181 |
| 2022-10-27 | 2,393 | 2,406 | 2,344 | 2,362 | 2,700 | 1,181 |
| 2022-10-26 | 2,358 | 2,417 | 2,257 | 2,406 | 5,100 | 1,203 |
| 2022-10-25 | 2,436 | 2,436 | 2,370 | 2,386 | 600 | 1,193 |
| 2022-10-24 | 2,412 | 2,433 | 2,385 | 2,388 | 900 | 1,194 |
| 2022-10-21 | 2,374 | 2,459 | 2,374 | 2,412 | 1,800 | 1,206 |
| 2022-10-20 | 2,436 | 2,449 | 2,390 | 2,405 | 2,100 | 1,202.50 |
| 2022-10-19 | 2,382 | 2,421 | 2,332 | 2,402 | 3,400 | 1,201 |
| 2022-10-18 | 2,352 | 2,382 | 2,336 | 2,351 | 1,200 | 1,175.50 |
| 2022-10-17 | 2,420 | 2,420 | 2,334 | 2,351 | 1,800 | 1,175.50 |
| 2022-10-14 | 2,450 | 2,475 | 2,401 | 2,420 | 3,100 | 1,210 |
| 2022-10-13 | 2,480 | 2,495 | 2,400 | 2,450 | 6,300 | 1,225 |
| 2022-10-12 | 2,605 | 2,605 | 2,411 | 2,445 | 9,000 | 1,222.50 |
| 2022-10-11 | 2,710 | 2,710 | 2,551 | 2,560 | 7,600 | 1,280 |
| 2022-10-07 | 2,655 | 3,060 | 2,655 | 2,750 | 39,200 | 1,375 |
| 2022-10-06 | 2,620 | 2,961 | 2,611 | 2,635 | 17,600 | 1,317.50 |
| 2022-10-05 | 2,757 | 2,757 | 2,642 | 2,651 | 2,600 | 1,325.50 |
| 2022-10-04 | 2,734 | 2,810 | 2,691 | 2,706 | 3,100 | 1,353 |
| 2022-10-03 | 2,625 | 2,879 | 2,625 | 2,721 | 6,900 | 1,360.50 |
| 2022-09-30 | 2,700 | 2,750 | 2,618 | 2,669 | 4,900 | 1,334.50 |
| 2022-09-29 | 2,800 | 2,875 | 2,781 | 2,781 | 2,700 | 1,390.50 |
| 2022-09-28 | 2,823 | 2,860 | 2,719 | 2,790 | 8,600 | 1,395 |
| 2022-09-27 | 2,850 | 2,967 | 2,849 | 2,917 | 10,300 | 1,458.50 |
| 2022-09-26 | 3,140 | 3,140 | 2,810 | 2,822 | 27,100 | 1,411 |
| 2022-09-22 | 3,075 | 3,185 | 3,045 | 3,055 | 18,800 | 1,527.50 |
| 2022-09-21 | 3,370 | 3,370 | 2,982 | 3,160 | 50,300 | 1,580 |
| 2022-09-20 | 3,805 | 4,155 | 3,360 | 3,410 | 159,700 | 1,705 |
| 2022-09-16 | 3,755 | 3,755 | 3,350 | 3,455 | 10,600 | 1,727.50 |
| 2022-09-15 | 3,940 | 3,940 | 3,715 | 3,825 | 9,300 | 1,912.50 |
| 2022-09-14 | 3,805 | 3,905 | 3,675 | 3,800 | 7,600 | 1,900 |
| 2022-09-13 | 4,015 | 4,040 | 3,875 | 3,875 | 10,800 | 1,937.50 |
| 2022-09-12 | 3,940 | 4,240 | 3,755 | 4,070 | 26,800 | 2,035 |
| 2022-09-09 | 4,135 | 4,330 | 4,000 | 4,010 | 12,900 | 2,005 |
| 2022-09-08 | 4,055 | 4,100 | 3,845 | 3,995 | 35,000 | 1,997.50 |
| 2022-09-07 | 4,250 | 4,740 | 4,085 | 4,180 | 146,900 | 2,090 |
| 2022-09-06 | 4,500 | 4,500 | 4,040 | 4,040 | 21,700 | 2,020 |
| 2022-09-05 | 4,695 | 4,745 | 4,530 | 4,545 | 11,400 | 2,272.50 |
| 2022-09-02 | 4,710 | 5,380 | 4,510 | 4,740 | 64,500 | 2,370 |
| 2022-09-01 | 4,835 | 5,250 | 4,650 | 5,050 | 48,700 | 2,525 |
| 2022-08-31 | 5,560 | 5,730 | 4,760 | 4,765 | 53,800 | 2,382.50 |
| 2022-08-30 | 6,190 | 6,250 | 5,750 | 5,760 | 73,600 | 2,880 |
| 2022-08-29 | 5,250 | 6,000 | 5,070 | 6,000 | 89,000 | 3,000 |
| 2022-08-26 | 6,150 | 6,480 | 5,550 | 5,650 | 117,700 | 2,825 |
| 2022-08-25 | 6,650 | 6,950 | 5,650 | 6,170 | 445,900 | 3,085 |
| 2022-08-24 | 5,850 | 6,250 | 5,700 | 6,250 | 68,000 | 3,125 |
| 2022-08-23 | 5,250 | 5,250 | 5,050 | 5,250 | 77,100 | 2,625 |
| 2022-08-22 | 3,990 | 4,550 | 3,860 | 4,550 | 101,900 | 2,275 |
| 2022-08-19 | 3,075 | 3,850 | 2,920 | 3,850 | 148,900 | 1,925 |
| 2022-08-18 | 3,490 | 3,490 | 3,075 | 3,150 | 35,600 | 1,575 |
| 2022-08-17 | 3,355 | 3,870 | 3,140 | 3,520 | 94,900 | 1,760 |
| 2022-08-16 | 3,775 | 3,990 | 3,285 | 3,285 | 59,100 | 1,642.50 |
| 2022-08-15 | 4,490 | 4,500 | 3,160 | 3,915 | 156,300 | 1,957.50 |
| 2022-08-12 | 3,300 | 3,860 | 3,300 | 3,860 | 21,400 | 1,930 |
| 2022-08-10 | 3,160 | 3,160 | 3,160 | 3,160 | 4,900 | 1,580 |
| 2022-08-09 | 2,560 | 2,660 | 2,560 | 2,660 | 16,400 | 1,330 |
| 2022-08-08 | 2,078 | 2,160 | 2,078 | 2,160 | 2,300 | 1,080 |
| 2022-08-05 | 2,061 | 2,150 | 2,061 | 2,150 | 1,000 | 1,075 |
| 2022-08-04 | 2,105 | 2,105 | 2,105 | 2,105 | 100 | 1,052.50 |
| 2022-08-03 | - | - | - | 2,155 | - | 1,077.50 |
| 2022-08-02 | 2,157 | 2,158 | 2,155 | 2,155 | 500 | 1,077.50 |
| 2022-08-01 | 2,158 | 2,158 | 2,158 | 2,158 | 100 | 1,079 |
| 2022-07-29 | - | - | - | 2,158 | - | 1,079 |
| 2022-07-28 | 2,158 | 2,158 | 2,158 | 2,158 | 100 | 1,079 |
| 2022-07-27 | 2,173 | 2,173 | 2,173 | 2,173 | 100 | 1,086.50 |
| 2022-07-26 | 2,128 | 2,128 | 2,128 | 2,128 | 100 | 1,064 |
| 2022-07-25 | - | - | - | 2,080 | - | 1,040 |
| 2022-07-22 | - | - | - | 2,080 | - | 1,040 |
| 2022-07-21 | - | - | - | 2,080 | - | 1,040 |
| 2022-07-20 | 2,100 | 2,100 | 2,080 | 2,080 | 800 | 1,040 |
| 2022-07-19 | 2,115 | 2,115 | 2,100 | 2,100 | 600 | 1,050 |
| 2022-07-15 | - | - | - | 2,091 | - | 1,045.50 |
| 2022-07-14 | 2,139 | 2,139 | 2,089 | 2,091 | 900 | 1,045.50 |
| 2022-07-13 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 1,070 |
| 2022-07-12 | - | - | - | 2,141 | - | 1,070.50 |
| 2022-07-11 | 2,141 | 2,141 | 2,141 | 2,141 | 100 | 1,070.50 |
| 2022-07-08 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 1,070 |
| 2022-07-07 | 2,065 | 2,131 | 2,065 | 2,131 | 500 | 1,065.50 |
| 2022-07-06 | - | - | - | 2,143 | - | 1,071.50 |
| 2022-07-05 | 2,143 | 2,143 | 2,143 | 2,143 | 700 | 1,071.50 |
| 2022-07-04 | 2,143 | 2,143 | 2,143 | 2,143 | 1,300 | 1,071.50 |
| 2022-07-01 | 2,143 | 2,143 | 2,143 | 2,143 | 100 | 1,071.50 |
| 2022-06-30 | 2,098 | 2,100 | 2,036 | 2,100 | 900 | 1,050 |
| 2022-06-29 | 2,033 | 2,079 | 2,033 | 2,051 | 700 | 1,025.50 |
| 2022-06-28 | 2,205 | 2,227 | 2,192 | 2,227 | 1,200 | 1,113.50 |
| 2022-06-27 | 2,168 | 2,204 | 2,168 | 2,204 | 600 | 1,102 |
| 2022-06-24 | 2,168 | 2,168 | 2,168 | 2,168 | 200 | 1,084 |
| 2022-06-23 | 2,173 | 2,180 | 2,130 | 2,168 | 500 | 1,084 |
| 2022-06-22 | 2,194 | 2,194 | 2,094 | 2,131 | 1,000 | 1,065.50 |
| 2022-06-21 | 2,169 | 2,169 | 2,167 | 2,167 | 300 | 1,083.50 |
| 2022-06-20 | 2,190 | 2,190 | 2,140 | 2,169 | 600 | 1,084.50 |
| 2022-06-17 | 2,114 | 2,193 | 2,114 | 2,193 | 700 | 1,096.50 |
| 2022-06-16 | 2,115 | 2,115 | 2,115 | 2,115 | 100 | 1,057.50 |
| 2022-06-15 | 2,095 | 2,107 | 2,095 | 2,107 | 300 | 1,053.50 |
| 2022-06-14 | - | - | - | 2,094 | - | 1,047 |
| 2022-06-13 | - | - | - | 2,094 | - | 1,047 |
| 2022-06-10 | 2,097 | 2,097 | 2,050 | 2,094 | 400 | 1,047 |
| 2022-06-09 | 2,061 | 2,108 | 2,050 | 2,050 | 800 | 1,025 |
| 2022-06-08 | - | - | - | 2,115 | - | 1,057.50 |
| 2022-06-07 | 2,115 | 2,115 | 2,115 | 2,115 | 100 | 1,057.50 |
| 2022-06-06 | 2,115 | 2,115 | 2,115 | 2,115 | 100 | 1,057.50 |
| 2022-06-03 | 2,065 | 2,153 | 2,065 | 2,153 | 400 | 1,076.50 |
| 2022-06-02 | - | - | - | 2,050 | - | 1,025 |
| 2022-06-01 | 2,047 | 2,050 | 2,047 | 2,050 | 500 | 1,025 |
| 2022-05-31 | 2,047 | 2,050 | 2,047 | 2,050 | 200 | 1,025 |
| 2022-05-30 | 2,049 | 2,049 | 2,047 | 2,047 | 300 | 1,023.50 |
| 2022-05-27 | - | - | - | 2,061 | - | 1,030.50 |
| 2022-05-26 | - | - | - | 2,061 | - | 1,030.50 |
| 2022-05-25 | - | - | - | 2,061 | - | 1,030.50 |
| 2022-05-24 | - | - | - | 2,061 | - | 1,030.50 |
| 2022-05-23 | - | - | - | 2,061 | - | 1,030.50 |
| 2022-05-20 | 2,063 | 2,063 | 2,063 | 2,063 | 500 | 1,031.50 |
| 2022-05-19 | 2,049 | 2,049 | 2,049 | 2,049 | 200 | 1,024.50 |
| 2022-05-18 | - | - | - | 2,012 | - | 1,006 |
| 2022-05-17 | 2,012 | 2,012 | 2,012 | 2,012 | 100 | 1,006 |
| 2022-05-16 | 1,990 | 2,005 | 1,990 | 2,005 | 300 | 1,002.50 |
| 2022-05-13 | - | - | - | 1,990 | - | 995 |
| 2022-05-12 | - | - | - | 1,990 | - | 995 |
| 2022-05-11 | - | - | - | 1,990 | - | 995 |
| 2022-05-10 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 995 |
| 2022-05-09 | 1,929 | 1,929 | 1,906 | 1,910 | 1,000 | 955 |
| 2022-05-06 | - | - | - | 2,019 | - | 1,009.50 |
| 2022-05-02 | 2,019 | 2,019 | 2,019 | 2,019 | 100 | 1,009.50 |
| 2022-04-28 | - | - | - | 2,024 | - | 1,012 |
| 2022-04-27 | - | - | - | 2,024 | - | 1,012 |
| 2022-04-26 | - | - | - | 2,024 | - | 1,012 |
| 2022-04-25 | - | - | - | 2,024 | - | 1,012 |
| 2022-04-22 | 2,074 | 2,074 | 2,024 | 2,024 | 200 | 1,012 |
| 2022-04-21 | - | - | - | 2,024 | - | 1,012 |
| 2022-04-20 | 1,984 | 2,024 | 1,984 | 2,024 | 700 | 1,012 |
| 2022-04-19 | - | - | - | 2,016 | - | 1,008 |
| 2022-04-18 | 2,016 | 2,016 | 2,016 | 2,016 | 200 | 1,008 |
| 2022-04-15 | 2,008 | 2,013 | 2,008 | 2,013 | 300 | 1,006.50 |
| 2022-04-14 | - | - | - | 1,972 | - | 986 |
| 2022-04-13 | - | - | - | 1,972 | - | 986 |
| 2022-04-12 | - | - | - | 1,972 | - | 986 |
| 2022-04-11 | 1,972 | 1,972 | 1,972 | 1,972 | 100 | 986 |
| 2022-04-08 | - | - | - | 1,966 | - | 983 |
| 2022-04-07 | - | - | - | 1,966 | - | 983 |
| 2022-04-06 | 1,966 | 1,966 | 1,966 | 1,966 | 500 | 983 |
| 2022-04-05 | 2,012 | 2,012 | 1,988 | 1,988 | 200 | 994 |
| 2022-04-04 | 1,986 | 1,987 | 1,986 | 1,987 | 1,100 | 993.50 |
| 2022-04-01 | 1,972 | 2,011 | 1,971 | 2,011 | 1,900 | 1,005.50 |
| 2022-03-31 | 1,981 | 1,996 | 1,981 | 1,996 | 400 | 998 |
| 2022-03-30 | - | - | - | 2,070 | - | 1,035 |
| 2022-03-29 | - | - | - | 2,070 | - | 1,035 |
| 2022-03-28 | - | - | - | 2,070 | - | 1,035 |
| 2022-03-25 | - | - | - | 2,070 | - | 1,035 |
| 2022-03-24 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 1,035 |
| 2022-03-23 | 2,100 | 2,100 | 2,076 | 2,076 | 200 | 1,038 |
| 2022-03-22 | 2,228 | 2,228 | 2,228 | 2,228 | 500 | 1,114 |
| 2022-03-18 | 2,178 | 2,178 | 2,178 | 2,178 | 100 | 1,089 |
| 2022-03-17 | 2,126 | 2,126 | 2,126 | 2,126 | 300 | 1,063 |
| 2022-03-16 | 2,076 | 2,076 | 2,076 | 2,076 | 300 | 1,038 |
| 2022-03-15 | 2,075 | 2,075 | 2,075 | 2,075 | 100 | 1,037.50 |
| 2022-03-14 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-11 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-10 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-09 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-08 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-07 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-04 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-03 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-02 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-03-01 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-02-28 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-02-25 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-02-24 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-02-22 | - | - | - | 2,069 | - | 1,034.50 |
| 2022-02-21 | 2,069 | 2,069 | 2,069 | 2,069 | 400 | 1,034.50 |
| 2022-02-18 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 1,010 |
| 2022-02-17 | 1,925 | 2,020 | 1,925 | 2,020 | 1,000 | 1,010 |
| 2022-02-16 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 989.50 |
| 2022-02-15 | 1,955 | 1,955 | 1,955 | 1,955 | 300 | 977.50 |
| 2022-02-14 | 1,957 | 1,957 | 1,955 | 1,955 | 200 | 977.50 |
| 2022-02-10 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 978.50 |
| 2022-02-09 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 1,000 |
| 2022-02-08 | 1,986 | 1,986 | 1,986 | 1,986 | 200 | 993 |
| 2022-02-07 | - | - | - | 1,993 | - | 996.50 |
| 2022-02-04 | - | - | - | 1,993 | - | 996.50 |
| 2022-02-03 | - | - | - | 1,993 | - | 996.50 |
| 2022-02-02 | - | - | - | 1,993 | - | 996.50 |
| 2022-02-01 | 1,972 | 1,993 | 1,972 | 1,993 | 500 | 996.50 |
| 2022-01-31 | 2,071 | 2,071 | 2,071 | 2,071 | 100 | 1,035.50 |
| 2022-01-28 | - | - | - | 2,071 | - | 1,035.50 |
| 2022-01-27 | - | - | - | 2,071 | - | 1,035.50 |
| 2022-01-26 | 2,060 | 2,080 | 2,060 | 2,071 | 400 | 1,035.50 |
| 2022-01-25 | 2,087 | 2,087 | 2,036 | 2,036 | 200 | 1,018 |
| 2022-01-24 | 2,087 | 2,087 | 2,087 | 2,087 | 200 | 1,043.50 |
| 2022-01-21 | 2,037 | 2,087 | 2,037 | 2,087 | 1,300 | 1,043.50 |
| 2022-01-20 | 2,159 | 2,159 | 2,077 | 2,077 | 1,000 | 1,038.50 |
| 2022-01-19 | 2,040 | 2,109 | 2,040 | 2,109 | 300 | 1,054.50 |
| 2022-01-18 | 2,040 | 2,040 | 2,040 | 2,040 | 300 | 1,020 |
| 2022-01-17 | 2,010 | 2,032 | 2,010 | 2,032 | 300 | 1,016 |
| 2022-01-14 | 2,000 | 2,000 | 1,997 | 2,000 | 1,200 | 1,000 |
| 2022-01-13 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 1,000 |
| 2022-01-12 | - | - | - | 2,000 | - | 1,000 |
| 2022-01-11 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 1,000 |
| 2022-01-07 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 1,000 |
| 2022-01-06 | 1,960 | 2,060 | 1,919 | 2,060 | 3,300 | 1,030 |
| 2022-01-05 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 1,030 |
| 2022-01-04 | 2,099 | 2,100 | 2,030 | 2,060 | 900 | 1,030 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株