5905 日本製罐(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 | 1,151 | 1,160 | 1,137 | 1,156 | 800 | 1,156 |
| 2022-12-29 | - | - | - | 1,122 | - | 1,122 |
| 2022-12-28 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 1,122 |
| 2022-12-27 | 1,121 | 1,128 | 1,121 | 1,121 | 400 | 1,121 |
| 2022-12-26 | 1,148 | 1,149 | 1,119 | 1,119 | 700 | 1,119 |
| 2022-12-23 | 1,132 | 1,140 | 1,106 | 1,118 | 2,600 | 1,118 |
| 2022-12-22 | 1,163 | 1,163 | 1,162 | 1,162 | 400 | 1,162 |
| 2022-12-21 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 1,160 |
| 2022-12-20 | 1,161 | 1,161 | 1,160 | 1,160 | 400 | 1,160 |
| 2022-12-19 | 1,161 | 1,161 | 1,161 | 1,161 | 500 | 1,161 |
| 2022-12-16 | 1,163 | 1,163 | 1,162 | 1,162 | 400 | 1,162 |
| 2022-12-15 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 1,163 |
| 2022-12-14 | 1,165 | 1,165 | 1,164 | 1,164 | 200 | 1,164 |
| 2022-12-13 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2022-12-12 | 1,170 | 1,170 | 1,167 | 1,167 | 1,400 | 1,167 |
| 2022-12-09 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
| 2022-12-08 | 1,158 | 1,158 | 1,158 | 1,158 | 200 | 1,158 |
| 2022-12-07 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 1,155 |
| 2022-12-06 | 1,158 | 1,158 | 1,157 | 1,157 | 200 | 1,157 |
| 2022-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2022-12-02 | 1,158 | 1,158 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2022-12-01 | 1,158 | 1,158 | 1,158 | 1,158 | 800 | 1,158 |
| 2022-11-30 | 1,148 | 1,158 | 1,148 | 1,155 | 700 | 1,155 |
| 2022-11-29 | 1,149 | 1,149 | 1,149 | 1,149 | 400 | 1,149 |
| 2022-11-28 | 1,164 | 1,164 | 1,149 | 1,153 | 900 | 1,153 |
| 2022-11-25 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2022-11-24 | 1,122 | 1,130 | 1,122 | 1,123 | 1,000 | 1,123 |
| 2022-11-22 | - | - | - | 1,122 | - | 1,122 |
| 2022-11-21 | - | - | - | 1,122 | - | 1,122 |
| 2022-11-18 | 1,116 | 1,122 | 1,116 | 1,122 | 500 | 1,122 |
| 2022-11-17 | - | - | - | 1,115 | - | 1,115 |
| 2022-11-16 | 1,144 | 1,144 | 1,115 | 1,115 | 200 | 1,115 |
| 2022-11-15 | 1,174 | 1,174 | 1,144 | 1,144 | 200 | 1,144 |
| 2022-11-14 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2022-11-11 | 1,176 | 1,176 | 1,175 | 1,175 | 500 | 1,175 |
| 2022-11-10 | 1,176 | 1,176 | 1,173 | 1,176 | 800 | 1,176 |
| 2022-11-09 | 1,155 | 1,177 | 1,155 | 1,175 | 1,300 | 1,175 |
| 2022-11-08 | 1,176 | 1,179 | 1,159 | 1,159 | 1,500 | 1,159 |
| 2022-11-07 | 1,180 | 1,180 | 1,177 | 1,177 | 300 | 1,177 |
| 2022-11-04 | 1,145 | 1,155 | 1,115 | 1,155 | 600 | 1,155 |
| 2022-11-02 | 1,145 | 1,145 | 1,145 | 1,145 | 200 | 1,145 |
| 2022-11-01 | 1,152 | 1,152 | 1,092 | 1,145 | 2,100 | 1,145 |
| 2022-10-31 | 1,137 | 1,154 | 1,126 | 1,154 | 1,000 | 1,154 |
| 2022-10-28 | 1,155 | 1,155 | 1,108 | 1,139 | 700 | 1,139 |
| 2022-10-27 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 1,155 |
| 2022-10-26 | 1,158 | 1,158 | 1,158 | 1,158 | 400 | 1,158 |
| 2022-10-25 | 1,151 | 1,158 | 1,151 | 1,158 | 500 | 1,158 |
| 2022-10-24 | 1,163 | 1,163 | 1,163 | 1,163 | 100 | 1,163 |
| 2022-10-21 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2022-10-20 | - | - | - | 1,169 | - | 1,169 |
| 2022-10-19 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2022-10-18 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2022-10-17 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2022-10-14 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2022-10-13 | - | - | - | 1,150 | - | 1,150 |
| 2022-10-12 | - | - | - | 1,150 | - | 1,150 |
| 2022-10-11 | 1,180 | 1,180 | 1,150 | 1,150 | 600 | 1,150 |
| 2022-10-07 | 1,161 | 1,161 | 1,133 | 1,150 | 300 | 1,150 |
| 2022-10-06 | 1,121 | 1,150 | 1,121 | 1,131 | 800 | 1,131 |
| 2022-10-05 | 1,205 | 1,205 | 1,126 | 1,150 | 2,700 | 1,150 |
| 2022-10-04 | 1,142 | 1,142 | 1,106 | 1,117 | 600 | 1,117 |
| 2022-10-03 | 1,194 | 1,202 | 1,111 | 1,112 | 2,900 | 1,112 |
| 2022-09-30 | 1,093 | 1,168 | 1,093 | 1,168 | 600 | 1,168 |
| 2022-09-29 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2022-09-28 | 1,181 | 1,181 | 1,151 | 1,151 | 300 | 1,151 |
| 2022-09-27 | - | - | - | 1,195 | - | 1,195 |
| 2022-09-26 | 1,195 | 1,195 | 1,195 | 1,195 | 500 | 1,195 |
| 2022-09-22 | - | - | - | 1,165 | - | 1,165 |
| 2022-09-21 | - | - | - | 1,165 | - | 1,165 |
| 2022-09-20 | 1,165 | 1,165 | 1,165 | 1,165 | 500 | 1,165 |
| 2022-09-16 | 1,162 | 1,199 | 1,110 | 1,170 | 2,300 | 1,170 |
| 2022-09-15 | 1,192 | 1,192 | 1,192 | 1,192 | 400 | 1,192 |
| 2022-09-14 | - | - | - | 1,192 | - | 1,192 |
| 2022-09-13 | - | - | - | 1,192 | - | 1,192 |
| 2022-09-12 | 1,222 | 1,222 | 1,192 | 1,192 | 600 | 1,192 |
| 2022-09-09 | 1,161 | 1,192 | 1,161 | 1,192 | 600 | 1,192 |
| 2022-09-08 | - | - | - | 1,160 | - | 1,160 |
| 2022-09-07 | 1,195 | 1,195 | 1,160 | 1,160 | 500 | 1,160 |
| 2022-09-06 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-09-02 | 1,179 | 1,179 | 1,169 | 1,169 | 200 | 1,169 |
| 2022-09-01 | 1,172 | 1,172 | 1,155 | 1,155 | 1,100 | 1,155 |
| 2022-08-31 | 1,162 | 1,173 | 1,162 | 1,170 | 400 | 1,170 |
| 2022-08-30 | - | - | - | 1,132 | - | 1,132 |
| 2022-08-29 | 1,133 | 1,137 | 1,132 | 1,132 | 900 | 1,132 |
| 2022-08-26 | 1,149 | 1,151 | 1,139 | 1,151 | 1,200 | 1,151 |
| 2022-08-25 | 1,148 | 1,148 | 1,128 | 1,138 | 1,400 | 1,138 |
| 2022-08-24 | 1,125 | 1,125 | 1,125 | 1,125 | 3,700 | 1,125 |
| 2022-08-23 | - | - | - | 1,149 | - | 1,149 |
| 2022-08-22 | - | - | - | 1,149 | - | 1,149 |
| 2022-08-19 | - | - | - | 1,149 | - | 1,149 |
| 2022-08-18 | - | - | - | 1,151 | - | 1,151 |
| 2022-08-17 | - | - | - | 1,151 | - | 1,151 |
| 2022-08-16 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2022-08-15 | 1,092 | 1,100 | 1,091 | 1,091 | 300 | 1,091 |
| 2022-08-12 | 1,083 | 1,085 | 1,083 | 1,085 | 400 | 1,085 |
| 2022-08-10 | 1,184 | 1,184 | 1,098 | 1,098 | 4,000 | 1,098 |
| 2022-08-09 | 1,136 | 1,150 | 1,128 | 1,150 | 1,100 | 1,150 |
| 2022-08-08 | 1,110 | 1,120 | 1,110 | 1,120 | 300 | 1,120 |
| 2022-08-05 | 1,112 | 1,113 | 1,100 | 1,100 | 900 | 1,100 |
| 2022-08-04 | 1,088 | 1,111 | 1,088 | 1,111 | 900 | 1,111 |
| 2022-08-03 | 1,139 | 1,139 | 1,082 | 1,082 | 400 | 1,082 |
| 2022-08-02 | 1,114 | 1,114 | 1,111 | 1,111 | 800 | 1,111 |
| 2022-08-01 | 1,140 | 1,142 | 1,113 | 1,142 | 1,600 | 1,142 |
| 2022-07-29 | 1,100 | 1,140 | 1,100 | 1,140 | 600 | 1,140 |
| 2022-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2022-07-27 | 1,100 | 1,100 | 1,084 | 1,084 | 300 | 1,084 |
| 2022-07-26 | 1,169 | 1,169 | 1,106 | 1,110 | 4,300 | 1,110 |
| 2022-07-25 | 1,080 | 1,080 | 1,079 | 1,080 | 500 | 1,080 |
| 2022-07-22 | 1,057 | 1,057 | 1,039 | 1,046 | 800 | 1,046 |
| 2022-07-21 | 1,062 | 1,062 | 1,054 | 1,054 | 1,000 | 1,054 |
| 2022-07-20 | 1,049 | 1,063 | 1,049 | 1,062 | 1,100 | 1,062 |
| 2022-07-19 | 1,073 | 1,075 | 1,071 | 1,071 | 300 | 1,071 |
| 2022-07-15 | 1,065 | 1,065 | 1,065 | 1,065 | 700 | 1,065 |
| 2022-07-14 | 1,037 | 1,037 | 1,036 | 1,036 | 200 | 1,036 |
| 2022-07-13 | 1,032 | 1,069 | 1,032 | 1,066 | 1,000 | 1,066 |
| 2022-07-12 | 1,051 | 1,059 | 1,050 | 1,059 | 1,400 | 1,059 |
| 2022-07-11 | 1,054 | 1,054 | 1,042 | 1,045 | 1,600 | 1,045 |
| 2022-07-08 | 1,026 | 1,042 | 1,026 | 1,042 | 1,200 | 1,042 |
| 2022-07-07 | 1,033 | 1,034 | 1,024 | 1,034 | 600 | 1,034 |
| 2022-07-06 | 1,046 | 1,046 | 1,034 | 1,034 | 500 | 1,034 |
| 2022-07-05 | 1,047 | 1,047 | 1,034 | 1,034 | 500 | 1,034 |
| 2022-07-04 | 1,046 | 1,046 | 1,045 | 1,045 | 600 | 1,045 |
| 2022-07-01 | 1,047 | 1,059 | 1,041 | 1,046 | 1,400 | 1,046 |
| 2022-06-30 | 1,039 | 1,047 | 1,038 | 1,047 | 1,000 | 1,047 |
| 2022-06-29 | 1,045 | 1,045 | 1,018 | 1,045 | 1,100 | 1,045 |
| 2022-06-28 | 1,040 | 1,046 | 1,023 | 1,045 | 2,200 | 1,045 |
| 2022-06-27 | 1,029 | 1,029 | 1,022 | 1,022 | 800 | 1,022 |
| 2022-06-24 | 1,000 | 1,021 | 1,000 | 1,009 | 1,400 | 1,009 |
| 2022-06-23 | 1,027 | 1,038 | 1,016 | 1,016 | 600 | 1,016 |
| 2022-06-22 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2022-06-21 | 1,020 | 1,043 | 1,020 | 1,043 | 300 | 1,043 |
| 2022-06-20 | 1,046 | 1,046 | 1,017 | 1,025 | 1,000 | 1,025 |
| 2022-06-17 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2022-06-16 | 1,043 | 1,043 | 1,021 | 1,033 | 400 | 1,033 |
| 2022-06-15 | 1,037 | 1,054 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2022-06-14 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2022-06-13 | 1,027 | 1,030 | 1,015 | 1,030 | 1,400 | 1,030 |
| 2022-06-10 | 1,014 | 1,038 | 1,014 | 1,038 | 1,800 | 1,038 |
| 2022-06-09 | 1,010 | 1,014 | 1,010 | 1,014 | 1,000 | 1,014 |
| 2022-06-08 | 1,001 | 1,010 | 1,001 | 1,010 | 500 | 1,010 |
| 2022-06-07 | 999 | 1,001 | 999 | 1,001 | 300 | 1,001 |
| 2022-06-06 | 999 | 999 | 984 | 999 | 400 | 999 |
| 2022-06-03 | 990 | 1,000 | 990 | 999 | 1,000 | 999 |
| 2022-06-02 | 1,000 | 1,000 | 996 | 996 | 500 | 996 |
| 2022-06-01 | 1,014 | 1,014 | 982 | 1,007 | 2,800 | 1,007 |
| 2022-05-31 | 981 | 996 | 973 | 996 | 1,900 | 996 |
| 2022-05-30 | 974 | 989 | 974 | 981 | 700 | 981 |
| 2022-05-27 | 998 | 998 | 973 | 973 | 800 | 973 |
| 2022-05-26 | 998 | 998 | 996 | 997 | 900 | 997 |
| 2022-05-25 | 993 | 993 | 993 | 993 | 600 | 993 |
| 2022-05-24 | 990 | 990 | 978 | 981 | 1,300 | 981 |
| 2022-05-23 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2022-05-20 | 966 | 967 | 966 | 967 | 700 | 967 |
| 2022-05-19 | 970 | 976 | 962 | 976 | 300 | 976 |
| 2022-05-18 | 979 | 979 | 973 | 973 | 300 | 973 |
| 2022-05-17 | 960 | 975 | 960 | 964 | 1,200 | 964 |
| 2022-05-16 | 979 | 980 | 975 | 975 | 500 | 975 |
| 2022-05-13 | 959 | 969 | 959 | 965 | 1,100 | 965 |
| 2022-05-12 | 948 | 983 | 947 | 956 | 5,100 | 956 |
| 2022-05-11 | 1,000 | 1,008 | 993 | 993 | 4,500 | 993 |
| 2022-05-10 | 1,047 | 1,047 | 1,020 | 1,020 | 2,300 | 1,020 |
| 2022-05-09 | 1,060 | 1,063 | 1,050 | 1,051 | 2,400 | 1,051 |
| 2022-05-06 | 1,100 | 1,100 | 1,052 | 1,053 | 8,500 | 1,053 |
| 2022-05-02 | 1,142 | 1,142 | 1,111 | 1,130 | 9,000 | 1,130 |
| 2022-04-28 | 1,125 | 1,144 | 1,112 | 1,112 | 5,200 | 1,112 |
| 2022-04-27 | 1,133 | 1,147 | 1,110 | 1,145 | 8,000 | 1,145 |
| 2022-04-26 | 1,167 | 1,167 | 1,139 | 1,139 | 2,800 | 1,139 |
| 2022-04-25 | 1,169 | 1,173 | 1,169 | 1,173 | 700 | 1,173 |
| 2022-04-22 | 1,171 | 1,173 | 1,171 | 1,173 | 600 | 1,173 |
| 2022-04-21 | 1,172 | 1,184 | 1,171 | 1,172 | 1,700 | 1,172 |
| 2022-04-20 | 1,175 | 1,175 | 1,175 | 1,175 | 400 | 1,175 |
| 2022-04-19 | 1,166 | 1,190 | 1,166 | 1,190 | 300 | 1,190 |
| 2022-04-18 | 1,167 | 1,167 | 1,166 | 1,166 | 600 | 1,166 |
| 2022-04-15 | 1,173 | 1,173 | 1,167 | 1,167 | 900 | 1,167 |
| 2022-04-14 | 1,173 | 1,173 | 1,165 | 1,173 | 13,400 | 1,173 |
| 2022-04-13 | 1,172 | 1,176 | 1,172 | 1,173 | 2,800 | 1,173 |
| 2022-04-12 | 1,198 | 1,198 | 1,185 | 1,185 | 2,100 | 1,185 |
| 2022-04-11 | 1,244 | 1,244 | 1,198 | 1,198 | 5,600 | 1,198 |
| 2022-04-08 | - | - | - | 1,216 | - | 1,216 |
| 2022-04-07 | 1,190 | 1,216 | 1,190 | 1,216 | 800 | 1,216 |
| 2022-04-06 | 1,215 | 1,215 | 1,215 | 1,215 | 800 | 1,215 |
| 2022-04-05 | 1,201 | 1,215 | 1,201 | 1,215 | 2,800 | 1,215 |
| 2022-04-04 | - | - | - | 1,217 | - | 1,217 |
| 2022-04-01 | 1,246 | 1,246 | 1,217 | 1,217 | 900 | 1,217 |
| 2022-03-31 | 1,210 | 1,233 | 1,210 | 1,220 | 500 | 1,220 |
| 2022-03-30 | 1,231 | 1,231 | 1,219 | 1,219 | 200 | 1,219 |
| 2022-03-29 | 1,231 | 1,231 | 1,231 | 1,231 | 200 | 1,231 |
| 2022-03-28 | 1,235 | 1,235 | 1,234 | 1,234 | 500 | 1,234 |
| 2022-03-25 | 1,209 | 1,209 | 1,209 | 1,209 | 200 | 1,209 |
| 2022-03-24 | 1,204 | 1,234 | 1,204 | 1,210 | 400 | 1,210 |
| 2022-03-23 | 1,190 | 1,222 | 1,190 | 1,210 | 800 | 1,210 |
| 2022-03-22 | 1,216 | 1,216 | 1,216 | 1,216 | 300 | 1,216 |
| 2022-03-18 | 1,218 | 1,218 | 1,215 | 1,215 | 400 | 1,215 |
| 2022-03-17 | 1,215 | 1,215 | 1,215 | 1,215 | 900 | 1,215 |
| 2022-03-16 | 1,235 | 1,235 | 1,205 | 1,215 | 700 | 1,215 |
| 2022-03-15 | 1,235 | 1,235 | 1,235 | 1,235 | 700 | 1,235 |
| 2022-03-14 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2022-03-11 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 1,225 |
| 2022-03-10 | 1,239 | 1,239 | 1,225 | 1,225 | 700 | 1,225 |
| 2022-03-09 | 1,213 | 1,213 | 1,205 | 1,209 | 400 | 1,209 |
| 2022-03-08 | 1,173 | 1,213 | 1,166 | 1,213 | 1,100 | 1,213 |
| 2022-03-07 | 1,250 | 1,250 | 1,233 | 1,233 | 400 | 1,233 |
| 2022-03-04 | 1,210 | 1,250 | 1,210 | 1,250 | 800 | 1,250 |
| 2022-03-03 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2022-03-02 | 1,216 | 1,216 | 1,210 | 1,210 | 200 | 1,210 |
| 2022-03-01 | 1,240 | 1,241 | 1,200 | 1,220 | 2,900 | 1,220 |
| 2022-02-28 | - | - | - | 1,227 | - | 1,227 |
| 2022-02-25 | 1,250 | 1,250 | 1,227 | 1,227 | 900 | 1,227 |
| 2022-02-24 | 1,233 | 1,233 | 1,227 | 1,227 | 600 | 1,227 |
| 2022-02-22 | 1,249 | 1,259 | 1,249 | 1,259 | 200 | 1,259 |
| 2022-02-21 | - | - | - | 1,240 | - | 1,240 |
| 2022-02-18 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2022-02-17 | 1,240 | 1,240 | 1,240 | 1,240 | 600 | 1,240 |
| 2022-02-16 | 1,240 | 1,240 | 1,239 | 1,240 | 1,200 | 1,240 |
| 2022-02-15 | 1,240 | 1,243 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2022-02-14 | 1,253 | 1,253 | 1,214 | 1,240 | 700 | 1,240 |
| 2022-02-10 | 1,279 | 1,279 | 1,270 | 1,270 | 700 | 1,270 |
| 2022-02-09 | 1,260 | 1,272 | 1,260 | 1,272 | 2,100 | 1,272 |
| 2022-02-08 | 1,250 | 1,260 | 1,250 | 1,260 | 300 | 1,260 |
| 2022-02-07 | 1,260 | 1,280 | 1,250 | 1,251 | 1,400 | 1,251 |
| 2022-02-04 | 1,228 | 1,238 | 1,228 | 1,230 | 500 | 1,230 |
| 2022-02-03 | 1,230 | 1,230 | 1,228 | 1,228 | 800 | 1,228 |
| 2022-02-02 | 1,256 | 1,256 | 1,196 | 1,230 | 800 | 1,230 |
| 2022-02-01 | 1,290 | 1,290 | 1,230 | 1,250 | 36,100 | 1,250 |
| 2022-01-31 | 1,250 | 1,250 | 1,220 | 1,230 | 5,700 | 1,230 |
| 2022-01-28 | 1,115 | 1,160 | 1,111 | 1,160 | 7,700 | 1,160 |
| 2022-01-27 | 1,130 | 1,160 | 1,130 | 1,160 | 27,800 | 1,160 |
| 2022-01-26 | 1,189 | 1,189 | 1,159 | 1,159 | 600 | 1,159 |
| 2022-01-25 | 1,181 | 1,187 | 1,181 | 1,187 | 200 | 1,187 |
| 2022-01-24 | 1,155 | 1,201 | 1,155 | 1,190 | 400 | 1,190 |
| 2022-01-21 | 1,133 | 1,135 | 1,133 | 1,135 | 1,100 | 1,135 |
| 2022-01-20 | 1,170 | 1,170 | 1,161 | 1,161 | 200 | 1,161 |
| 2022-01-19 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-01-18 | 1,160 | 1,194 | 1,160 | 1,194 | 900 | 1,194 |
| 2022-01-17 | 1,216 | 1,216 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2022-01-14 | 1,225 | 1,225 | 1,195 | 1,195 | 600 | 1,195 |
| 2022-01-13 | - | - | - | 1,221 | - | 1,221 |
| 2022-01-12 | 1,210 | 1,221 | 1,210 | 1,221 | 400 | 1,221 |
| 2022-01-11 | 1,219 | 1,259 | 1,202 | 1,213 | 2,000 | 1,213 |
| 2022-01-07 | 1,248 | 1,279 | 1,206 | 1,279 | 1,600 | 1,279 |
| 2022-01-06 | 1,166 | 1,285 | 1,144 | 1,248 | 34,700 | 1,248 |
| 2022-01-05 | 1,164 | 1,180 | 1,164 | 1,180 | 800 | 1,180 |
| 2022-01-04 | 1,186 | 1,186 | 1,155 | 1,164 | 3,400 | 1,164 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
