5939 (株)大谷工業 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 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2022-12-29 | - | - | - | 4,145 | - | 4,145 |
| 2022-12-28 | 4,150 | 4,150 | 4,145 | 4,145 | 200 | 4,145 |
| 2022-12-27 | 4,115 | 4,160 | 4,115 | 4,155 | 500 | 4,155 |
| 2022-12-26 | 4,150 | 4,150 | 4,145 | 4,145 | 300 | 4,145 |
| 2022-12-23 | 4,200 | 4,200 | 4,180 | 4,180 | 300 | 4,180 |
| 2022-12-22 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2022-12-21 | 4,175 | 4,175 | 4,175 | 4,175 | 300 | 4,175 |
| 2022-12-20 | 4,190 | 4,190 | 4,175 | 4,175 | 700 | 4,175 |
| 2022-12-19 | 4,265 | 4,265 | 4,200 | 4,200 | 200 | 4,200 |
| 2022-12-16 | - | - | - | 4,210 | - | 4,210 |
| 2022-12-15 | 4,210 | 4,210 | 4,210 | 4,210 | 200 | 4,210 |
| 2022-12-14 | 4,255 | 4,255 | 4,210 | 4,210 | 200 | 4,210 |
| 2022-12-13 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 4,205 |
| 2022-12-12 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2022-12-09 | - | - | - | 4,245 | - | 4,245 |
| 2022-12-08 | - | - | - | 4,245 | - | 4,245 |
| 2022-12-07 | 4,100 | 4,270 | 4,100 | 4,245 | 1,700 | 4,245 |
| 2022-12-06 | 4,195 | 4,195 | 4,125 | 4,125 | 200 | 4,125 |
| 2022-12-05 | 4,265 | 4,265 | 4,110 | 4,195 | 2,800 | 4,195 |
| 2022-12-02 | 4,305 | 4,375 | 4,300 | 4,300 | 800 | 4,300 |
| 2022-12-01 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 4,305 |
| 2022-11-30 | 4,375 | 4,380 | 4,375 | 4,375 | 400 | 4,375 |
| 2022-11-29 | 4,260 | 4,370 | 4,260 | 4,370 | 600 | 4,370 |
| 2022-11-28 | 4,320 | 4,320 | 4,260 | 4,260 | 700 | 4,260 |
| 2022-11-25 | 4,385 | 4,400 | 4,340 | 4,340 | 700 | 4,340 |
| 2022-11-24 | 4,300 | 4,340 | 4,300 | 4,340 | 700 | 4,340 |
| 2022-11-22 | 4,335 | 4,335 | 4,160 | 4,250 | 1,400 | 4,250 |
| 2022-11-21 | 4,380 | 4,385 | 4,325 | 4,325 | 400 | 4,325 |
| 2022-11-18 | 4,520 | 4,520 | 4,380 | 4,380 | 600 | 4,380 |
| 2022-11-17 | 4,395 | 4,590 | 4,345 | 4,450 | 3,700 | 4,450 |
| 2022-11-16 | - | - | - | 4,355 | - | 4,355 |
| 2022-11-15 | 4,285 | 4,355 | 4,285 | 4,355 | 200 | 4,355 |
| 2022-11-14 | 4,355 | 4,355 | 4,285 | 4,285 | 200 | 4,285 |
| 2022-11-11 | - | - | - | 4,285 | - | 4,285 |
| 2022-11-10 | 4,205 | 4,285 | 4,205 | 4,285 | 300 | 4,285 |
| 2022-11-09 | 4,295 | 4,295 | 4,250 | 4,255 | 300 | 4,255 |
| 2022-11-08 | 4,205 | 4,450 | 4,195 | 4,295 | 1,100 | 4,295 |
| 2022-11-07 | 4,295 | 4,295 | 4,245 | 4,245 | 300 | 4,245 |
| 2022-11-04 | - | - | - | 4,295 | - | 4,295 |
| 2022-11-02 | - | - | - | 4,295 | - | 4,295 |
| 2022-11-01 | 4,235 | 4,295 | 4,235 | 4,295 | 400 | 4,295 |
| 2022-10-31 | 4,240 | 4,240 | 4,230 | 4,230 | 300 | 4,230 |
| 2022-10-28 | 4,225 | 4,225 | 4,225 | 4,225 | 200 | 4,225 |
| 2022-10-27 | - | - | - | 4,225 | - | 4,225 |
| 2022-10-26 | 4,250 | 4,265 | 4,225 | 4,225 | 500 | 4,225 |
| 2022-10-25 | 4,325 | 4,325 | 4,270 | 4,305 | 900 | 4,305 |
| 2022-10-24 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
| 2022-10-21 | 4,325 | 4,325 | 4,325 | 4,325 | 100 | 4,325 |
| 2022-10-20 | 4,320 | 4,325 | 4,320 | 4,325 | 300 | 4,325 |
| 2022-10-19 | 4,350 | 4,390 | 4,350 | 4,390 | 200 | 4,390 |
| 2022-10-18 | 4,225 | 4,280 | 4,200 | 4,280 | 700 | 4,280 |
| 2022-10-17 | 4,290 | 4,430 | 4,260 | 4,280 | 1,000 | 4,280 |
| 2022-10-14 | 4,310 | 4,360 | 4,310 | 4,310 | 800 | 4,310 |
| 2022-10-13 | 4,560 | 4,560 | 4,320 | 4,325 | 2,200 | 4,325 |
| 2022-10-12 | 4,605 | 4,650 | 4,580 | 4,580 | 500 | 4,580 |
| 2022-10-11 | 4,670 | 4,740 | 4,600 | 4,740 | 700 | 4,740 |
| 2022-10-07 | 4,745 | 4,835 | 4,705 | 4,715 | 2,800 | 4,715 |
| 2022-10-06 | 4,800 | 5,380 | 4,730 | 4,885 | 17,000 | 4,885 |
| 2022-10-05 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2022-10-04 | 4,630 | 4,730 | 4,630 | 4,730 | 500 | 4,730 |
| 2022-10-03 | 4,560 | 4,560 | 4,560 | 4,560 | 200 | 4,560 |
| 2022-09-30 | 4,600 | 4,600 | 4,415 | 4,420 | 1,700 | 4,420 |
| 2022-09-29 | 4,790 | 4,790 | 4,610 | 4,610 | 1,100 | 4,610 |
| 2022-09-28 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2022-09-27 | 4,730 | 4,870 | 4,730 | 4,870 | 400 | 4,870 |
| 2022-09-26 | 4,870 | 4,950 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2022-09-22 | 5,410 | 5,410 | 4,980 | 5,040 | 3,100 | 5,040 |
| 2022-09-21 | 5,000 | 5,670 | 5,000 | 5,210 | 10,700 | 5,210 |
| 2022-09-20 | 5,240 | 5,240 | 4,915 | 4,975 | 1,900 | 4,975 |
| 2022-09-16 | 5,420 | 5,420 | 5,040 | 5,040 | 5,400 | 5,040 |
| 2022-09-15 | 5,580 | 5,580 | 5,490 | 5,500 | 1,500 | 5,500 |
| 2022-09-14 | 5,520 | 5,660 | 5,430 | 5,660 | 3,000 | 5,660 |
| 2022-09-13 | 5,560 | 5,640 | 5,460 | 5,640 | 5,000 | 5,640 |
| 2022-09-12 | 5,950 | 5,950 | 5,670 | 5,700 | 8,900 | 5,700 |
| 2022-09-09 | 5,990 | 6,170 | 5,790 | 5,960 | 19,600 | 5,960 |
| 2022-09-08 | 7,160 | 7,610 | 6,120 | 6,290 | 103,200 | 6,290 |
| 2022-09-07 | 6,410 | 6,610 | 6,400 | 6,610 | 10,900 | 6,610 |
| 2022-09-06 | 6,250 | 6,330 | 5,540 | 5,610 | 22,200 | 5,610 |
| 2022-09-05 | 6,980 | 8,080 | 6,120 | 6,350 | 107,500 | 6,350 |
| 2022-09-02 | 7,280 | 7,280 | 7,280 | 7,280 | 4,000 | 7,280 |
| 2022-09-01 | 6,280 | 6,280 | 5,600 | 6,280 | 43,200 | 6,280 |
| 2022-08-31 | 4,610 | 5,280 | 4,610 | 5,280 | 9,700 | 5,280 |
| 2022-08-30 | 4,850 | 4,850 | 4,570 | 4,575 | 1,800 | 4,575 |
| 2022-08-29 | 4,890 | 4,930 | 4,710 | 4,930 | 2,300 | 4,930 |
| 2022-08-26 | 4,575 | 5,410 | 4,575 | 4,960 | 19,300 | 4,960 |
| 2022-08-25 | 5,500 | 5,500 | 4,710 | 4,785 | 18,000 | 4,785 |
| 2022-08-24 | 5,150 | 5,150 | 5,150 | 5,150 | 6,300 | 5,150 |
| 2022-08-23 | 4,195 | 4,495 | 4,195 | 4,445 | 3,700 | 4,445 |
| 2022-08-22 | - | - | - | 4,055 | - | 4,055 |
| 2022-08-19 | 4,055 | 4,055 | 4,055 | 4,055 | 300 | 4,055 |
| 2022-08-18 | 4,055 | 4,055 | 4,055 | 4,055 | 300 | 4,055 |
| 2022-08-17 | 4,100 | 4,170 | 4,085 | 4,085 | 800 | 4,085 |
| 2022-08-16 | 4,110 | 4,110 | 4,070 | 4,070 | 300 | 4,070 |
| 2022-08-15 | 4,175 | 4,175 | 4,110 | 4,110 | 400 | 4,110 |
| 2022-08-12 | 4,120 | 4,175 | 4,115 | 4,175 | 700 | 4,175 |
| 2022-08-10 | 4,165 | 4,420 | 4,160 | 4,160 | 2,000 | 4,160 |
| 2022-08-09 | - | - | - | 4,025 | - | 4,025 |
| 2022-08-08 | - | - | - | 4,025 | - | 4,025 |
| 2022-08-05 | 4,025 | 4,025 | 4,025 | 4,025 | 300 | 4,025 |
| 2022-08-04 | - | - | - | 3,965 | - | 3,965 |
| 2022-08-03 | 3,970 | 3,970 | 3,965 | 3,965 | 200 | 3,965 |
| 2022-08-02 | - | - | - | 3,970 | - | 3,970 |
| 2022-08-01 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2022-07-29 | 3,970 | 3,970 | 3,970 | 3,970 | 400 | 3,970 |
| 2022-07-28 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
| 2022-07-27 | - | - | - | 4,080 | - | 4,080 |
| 2022-07-26 | - | - | - | 4,080 | - | 4,080 |
| 2022-07-25 | 4,080 | 4,080 | 4,080 | 4,080 | 200 | 4,080 |
| 2022-07-22 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-21 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-20 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-19 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-15 | 4,065 | 4,065 | 4,065 | 4,065 | 300 | 4,065 |
| 2022-07-14 | - | - | - | 4,025 | - | 4,025 |
| 2022-07-13 | - | - | - | 4,025 | - | 4,025 |
| 2022-07-12 | 4,025 | 4,025 | 4,025 | 4,025 | 100 | 4,025 |
| 2022-07-11 | 3,945 | 3,955 | 3,945 | 3,955 | 200 | 3,955 |
| 2022-07-08 | 4,065 | 4,065 | 4,065 | 4,065 | 300 | 4,065 |
| 2022-07-07 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2022-07-06 | 3,925 | 3,925 | 3,920 | 3,920 | 200 | 3,920 |
| 2022-07-05 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 2022-07-04 | 3,965 | 3,970 | 3,965 | 3,970 | 300 | 3,970 |
| 2022-07-01 | - | - | - | 3,980 | - | 3,980 |
| 2022-06-30 | 4,020 | 4,020 | 3,980 | 3,980 | 500 | 3,980 |
| 2022-06-29 | 4,055 | 4,055 | 4,055 | 4,055 | 200 | 4,055 |
| 2022-06-28 | 4,055 | 4,055 | 3,935 | 4,010 | 700 | 4,010 |
| 2022-06-27 | - | - | - | 3,960 | - | 3,960 |
| 2022-06-24 | 4,100 | 4,100 | 3,960 | 3,960 | 300 | 3,960 |
| 2022-06-23 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2022-06-22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2022-06-21 | 3,855 | 3,880 | 3,800 | 3,800 | 500 | 3,800 |
| 2022-06-20 | - | - | - | 3,900 | - | 3,900 |
| 2022-06-17 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-06-16 | - | - | - | 3,970 | - | 3,970 |
| 2022-06-15 | 3,945 | 3,970 | 3,945 | 3,970 | 400 | 3,970 |
| 2022-06-14 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2022-06-13 | - | - | - | 4,045 | - | 4,045 |
| 2022-06-10 | 4,100 | 4,100 | 4,005 | 4,045 | 500 | 4,045 |
| 2022-06-09 | 3,945 | 3,970 | 3,945 | 3,970 | 200 | 3,970 |
| 2022-06-08 | - | - | - | 3,930 | - | 3,930 |
| 2022-06-07 | - | - | - | 3,930 | - | 3,930 |
| 2022-06-06 | 3,985 | 3,985 | 3,930 | 3,930 | 200 | 3,930 |
| 2022-06-03 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2022-06-02 | - | - | - | 3,900 | - | 3,900 |
| 2022-06-01 | - | - | - | 3,900 | - | 3,900 |
| 2022-05-31 | 3,980 | 3,980 | 3,900 | 3,900 | 300 | 3,900 |
| 2022-05-30 | - | - | - | 4,050 | - | 4,050 |
| 2022-05-27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2022-05-26 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2022-05-25 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | 4,135 |
| 2022-05-24 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2022-05-23 | 3,925 | 3,925 | 3,925 | 3,925 | 200 | 3,925 |
| 2022-05-20 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2022-05-19 | - | - | - | 4,020 | - | 4,020 |
| 2022-05-18 | 4,020 | 4,020 | 4,020 | 4,020 | 400 | 4,020 |
| 2022-05-17 | 4,010 | 4,045 | 4,010 | 4,045 | 200 | 4,045 |
| 2022-05-16 | 4,140 | 4,140 | 4,140 | 4,140 | 200 | 4,140 |
| 2022-05-13 | - | - | - | 4,000 | - | 4,000 |
| 2022-05-12 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2022-05-11 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 4,065 |
| 2022-05-10 | - | - | - | 4,035 | - | 4,035 |
| 2022-05-09 | - | - | - | 4,035 | - | 4,035 |
| 2022-05-06 | 4,035 | 4,035 | 4,035 | 4,035 | 100 | 4,035 |
| 2022-05-02 | 3,980 | 4,000 | 3,980 | 4,000 | 400 | 4,000 |
| 2022-04-28 | - | - | - | 4,015 | - | 4,015 |
| 2022-04-27 | - | - | - | 4,015 | - | 4,015 |
| 2022-04-26 | - | - | - | 4,015 | - | 4,015 |
| 2022-04-25 | 4,045 | 4,045 | 4,015 | 4,015 | 200 | 4,015 |
| 2022-04-22 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | 4,045 |
| 2022-04-21 | - | - | - | 4,080 | - | 4,080 |
| 2022-04-20 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2022-04-19 | - | - | - | 4,100 | - | 4,100 |
| 2022-04-18 | 4,015 | 4,100 | 4,015 | 4,100 | 300 | 4,100 |
| 2022-04-15 | 3,980 | 4,040 | 3,980 | 4,040 | 600 | 4,040 |
| 2022-04-14 | 4,040 | 4,040 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2022-04-13 | 4,010 | 4,075 | 4,010 | 4,020 | 500 | 4,020 |
| 2022-04-12 | 4,105 | 4,110 | 4,030 | 4,030 | 900 | 4,030 |
| 2022-04-11 | - | - | - | 4,100 | - | 4,100 |
| 2022-04-08 | 4,130 | 4,155 | 4,065 | 4,100 | 900 | 4,100 |
| 2022-04-07 | 4,000 | 4,205 | 3,980 | 4,205 | 700 | 4,205 |
| 2022-04-06 | 4,050 | 4,060 | 4,040 | 4,050 | 700 | 4,050 |
| 2022-04-05 | 4,100 | 4,100 | 4,050 | 4,050 | 600 | 4,050 |
| 2022-04-04 | 4,100 | 4,155 | 4,100 | 4,100 | 800 | 4,100 |
| 2022-04-01 | 4,225 | 4,225 | 4,070 | 4,105 | 1,700 | 4,105 |
| 2022-03-31 | - | - | - | 4,155 | - | 4,155 |
| 2022-03-30 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 4,155 |
| 2022-03-29 | - | - | - | 4,235 | - | 4,235 |
| 2022-03-28 | 4,180 | 4,235 | 4,180 | 4,235 | 200 | 4,235 |
| 2022-03-25 | 4,290 | 4,290 | 4,130 | 4,180 | 1,000 | 4,180 |
| 2022-03-24 | 4,220 | 4,225 | 4,220 | 4,220 | 700 | 4,220 |
| 2022-03-23 | - | - | - | 4,330 | - | 4,330 |
| 2022-03-22 | 4,230 | 4,330 | 4,230 | 4,330 | 1,700 | 4,330 |
| 2022-03-18 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 4,230 |
| 2022-03-17 | - | - | - | 4,300 | - | 4,300 |
| 2022-03-16 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 4,300 |
| 2022-03-15 | 4,345 | 4,345 | 4,280 | 4,325 | 600 | 4,325 |
| 2022-03-14 | 4,160 | 4,205 | 4,160 | 4,205 | 400 | 4,205 |
| 2022-03-11 | 4,235 | 4,235 | 4,165 | 4,180 | 600 | 4,180 |
| 2022-03-10 | 4,190 | 4,270 | 4,145 | 4,270 | 900 | 4,270 |
| 2022-03-09 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2022-03-08 | - | - | - | 4,250 | - | 4,250 |
| 2022-03-07 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2022-03-04 | 4,325 | 4,325 | 4,320 | 4,320 | 200 | 4,320 |
| 2022-03-03 | - | - | - | 4,185 | - | 4,185 |
| 2022-03-02 | 4,070 | 4,185 | 4,070 | 4,185 | 300 | 4,185 |
| 2022-03-01 | 4,140 | 4,140 | 4,130 | 4,140 | 400 | 4,140 |
| 2022-02-28 | - | - | - | 4,200 | - | 4,200 |
| 2022-02-25 | 4,145 | 4,200 | 4,145 | 4,200 | 400 | 4,200 |
| 2022-02-24 | 4,005 | 4,075 | 4,005 | 4,075 | 500 | 4,075 |
| 2022-02-22 | 4,015 | 4,015 | 4,015 | 4,015 | 100 | 4,015 |
| 2022-02-21 | 4,055 | 4,085 | 4,055 | 4,085 | 700 | 4,085 |
| 2022-02-18 | 4,160 | 4,160 | 4,040 | 4,050 | 500 | 4,050 |
| 2022-02-17 | - | - | - | 4,205 | - | 4,205 |
| 2022-02-16 | - | - | - | 4,205 | - | 4,205 |
| 2022-02-15 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 4,205 |
| 2022-02-14 | 4,205 | 4,275 | 4,205 | 4,275 | 300 | 4,275 |
| 2022-02-10 | 4,150 | 4,205 | 4,150 | 4,205 | 200 | 4,205 |
| 2022-02-09 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2022-02-08 | - | - | - | 4,285 | - | 4,285 |
| 2022-02-07 | 4,135 | 4,320 | 4,135 | 4,285 | 400 | 4,285 |
| 2022-02-04 | 4,130 | 4,130 | 4,080 | 4,080 | 600 | 4,080 |
| 2022-02-03 | 4,165 | 4,185 | 4,165 | 4,185 | 300 | 4,185 |
| 2022-02-02 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 4,130 |
| 2022-02-01 | 4,165 | 4,200 | 4,165 | 4,170 | 600 | 4,170 |
| 2022-01-31 | 4,200 | 4,260 | 4,075 | 4,165 | 1,000 | 4,165 |
| 2022-01-28 | 4,130 | 4,200 | 4,130 | 4,200 | 1,500 | 4,200 |
| 2022-01-27 | 4,275 | 4,275 | 4,060 | 4,060 | 1,100 | 4,060 |
| 2022-01-26 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 4,255 |
| 2022-01-25 | 4,350 | 4,350 | 4,300 | 4,300 | 500 | 4,300 |
| 2022-01-24 | 4,360 | 4,360 | 4,350 | 4,350 | 200 | 4,350 |
| 2022-01-21 | 4,310 | 4,360 | 4,310 | 4,360 | 200 | 4,360 |
| 2022-01-20 | 4,320 | 4,380 | 4,320 | 4,380 | 200 | 4,380 |
| 2022-01-19 | 4,310 | 4,395 | 4,265 | 4,350 | 1,200 | 4,350 |
| 2022-01-18 | 4,445 | 4,445 | 4,380 | 4,380 | 400 | 4,380 |
| 2022-01-17 | 4,470 | 4,470 | 4,445 | 4,445 | 200 | 4,445 |
| 2022-01-14 | 4,480 | 4,480 | 4,430 | 4,430 | 500 | 4,430 |
| 2022-01-13 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 4,450 |
| 2022-01-12 | 4,505 | 4,505 | 4,505 | 4,505 | 200 | 4,505 |
| 2022-01-11 | 4,415 | 4,415 | 4,405 | 4,405 | 400 | 4,405 |
| 2022-01-07 | 4,470 | 4,485 | 4,460 | 4,460 | 300 | 4,460 |
| 2022-01-06 | 4,500 | 4,555 | 4,480 | 4,540 | 700 | 4,540 |
| 2022-01-05 | 4,605 | 4,605 | 4,420 | 4,555 | 3,300 | 4,555 |
| 2022-01-04 | 4,600 | 4,765 | 4,565 | 4,650 | 6,100 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
