6042 (株)ニッキ 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 | 1,771 | 1,826 | 1,771 | 1,826 | 700 | 1,826 |
| 2022-12-29 | 1,781 | 1,833 | 1,781 | 1,811 | 800 | 1,811 |
| 2022-12-28 | 1,785 | 1,785 | 1,781 | 1,781 | 300 | 1,781 |
| 2022-12-27 | 1,784 | 1,785 | 1,784 | 1,785 | 500 | 1,785 |
| 2022-12-26 | 1,788 | 1,788 | 1,785 | 1,785 | 500 | 1,785 |
| 2022-12-23 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 1,789 |
| 2022-12-22 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 1,789 |
| 2022-12-21 | 1,786 | 1,790 | 1,786 | 1,790 | 300 | 1,790 |
| 2022-12-20 | 1,800 | 1,800 | 1,788 | 1,790 | 500 | 1,790 |
| 2022-12-19 | 1,797 | 1,800 | 1,797 | 1,800 | 500 | 1,800 |
| 2022-12-16 | 1,797 | 1,800 | 1,797 | 1,800 | 300 | 1,800 |
| 2022-12-15 | 1,797 | 1,797 | 1,797 | 1,797 | 200 | 1,797 |
| 2022-12-14 | - | - | - | 1,801 | - | 1,801 |
| 2022-12-13 | 1,801 | 1,801 | 1,801 | 1,801 | 600 | 1,801 |
| 2022-12-12 | 1,808 | 1,820 | 1,808 | 1,820 | 1,300 | 1,820 |
| 2022-12-09 | 1,790 | 1,790 | 1,783 | 1,790 | 800 | 1,790 |
| 2022-12-08 | 1,784 | 1,784 | 1,783 | 1,783 | 600 | 1,783 |
| 2022-12-07 | 1,784 | 1,784 | 1,784 | 1,784 | 400 | 1,784 |
| 2022-12-06 | - | - | - | 1,802 | - | 1,802 |
| 2022-12-05 | 1,802 | 1,802 | 1,802 | 1,802 | 900 | 1,802 |
| 2022-12-02 | 1,798 | 1,798 | 1,794 | 1,794 | 500 | 1,794 |
| 2022-12-01 | 1,820 | 1,820 | 1,796 | 1,796 | 200 | 1,796 |
| 2022-11-30 | 1,808 | 1,808 | 1,800 | 1,800 | 600 | 1,800 |
| 2022-11-29 | 1,810 | 1,811 | 1,805 | 1,805 | 800 | 1,805 |
| 2022-11-28 | 1,833 | 1,833 | 1,806 | 1,825 | 1,500 | 1,825 |
| 2022-11-25 | - | - | - | 1,839 | - | 1,839 |
| 2022-11-24 | 1,807 | 1,839 | 1,807 | 1,839 | 200 | 1,839 |
| 2022-11-22 | 1,813 | 1,813 | 1,812 | 1,812 | 500 | 1,812 |
| 2022-11-21 | 1,815 | 1,839 | 1,815 | 1,839 | 200 | 1,839 |
| 2022-11-18 | 1,815 | 1,815 | 1,815 | 1,815 | 700 | 1,815 |
| 2022-11-17 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2022-11-16 | 1,806 | 1,810 | 1,806 | 1,810 | 300 | 1,810 |
| 2022-11-15 | 1,823 | 1,823 | 1,820 | 1,820 | 200 | 1,820 |
| 2022-11-14 | 1,824 | 1,824 | 1,823 | 1,823 | 500 | 1,823 |
| 2022-11-11 | 1,858 | 1,858 | 1,830 | 1,830 | 400 | 1,830 |
| 2022-11-10 | 1,847 | 1,847 | 1,844 | 1,844 | 400 | 1,844 |
| 2022-11-09 | 1,841 | 1,841 | 1,841 | 1,841 | 400 | 1,841 |
| 2022-11-08 | 1,819 | 1,858 | 1,819 | 1,858 | 1,000 | 1,858 |
| 2022-11-07 | 1,835 | 1,848 | 1,820 | 1,825 | 700 | 1,825 |
| 2022-11-04 | 1,832 | 1,835 | 1,832 | 1,835 | 900 | 1,835 |
| 2022-11-02 | 1,830 | 1,830 | 1,810 | 1,810 | 700 | 1,810 |
| 2022-11-01 | 1,866 | 1,866 | 1,830 | 1,830 | 1,400 | 1,830 |
| 2022-10-31 | 1,976 | 1,976 | 1,866 | 1,866 | 1,400 | 1,866 |
| 2022-10-28 | 1,896 | 1,977 | 1,870 | 1,977 | 2,800 | 1,977 |
| 2022-10-27 | 1,918 | 1,918 | 1,918 | 1,918 | 200 | 1,918 |
| 2022-10-26 | - | - | - | 1,919 | - | 1,919 |
| 2022-10-25 | 1,862 | 1,919 | 1,862 | 1,919 | 900 | 1,919 |
| 2022-10-24 | 1,861 | 1,861 | 1,856 | 1,856 | 200 | 1,856 |
| 2022-10-21 | 1,861 | 1,861 | 1,861 | 1,861 | 200 | 1,861 |
| 2022-10-20 | - | - | - | 1,855 | - | 1,855 |
| 2022-10-19 | - | - | - | 1,855 | - | 1,855 |
| 2022-10-18 | - | - | - | 1,855 | - | 1,855 |
| 2022-10-17 | 1,876 | 1,876 | 1,855 | 1,855 | 300 | 1,855 |
| 2022-10-14 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2022-10-13 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2022-10-12 | 1,891 | 1,891 | 1,891 | 1,891 | 200 | 1,891 |
| 2022-10-11 | 1,891 | 1,891 | 1,891 | 1,891 | 900 | 1,891 |
| 2022-10-07 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2022-10-06 | 1,902 | 1,905 | 1,902 | 1,905 | 200 | 1,905 |
| 2022-10-05 | 1,916 | 1,916 | 1,916 | 1,916 | 700 | 1,916 |
| 2022-10-04 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2022-10-03 | 1,851 | 1,851 | 1,851 | 1,851 | 100 | 1,851 |
| 2022-09-30 | - | - | - | 1,880 | - | 1,880 |
| 2022-09-29 | 1,851 | 1,880 | 1,851 | 1,880 | 300 | 1,880 |
| 2022-09-28 | - | - | - | 1,919 | - | 1,919 |
| 2022-09-27 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2022-09-26 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2022-09-22 | - | - | - | 1,956 | - | 1,956 |
| 2022-09-21 | - | - | - | 1,956 | - | 1,956 |
| 2022-09-20 | 1,954 | 1,956 | 1,954 | 1,956 | 600 | 1,956 |
| 2022-09-16 | 1,952 | 1,954 | 1,952 | 1,954 | 600 | 1,954 |
| 2022-09-15 | 1,954 | 1,954 | 1,954 | 1,954 | 300 | 1,954 |
| 2022-09-14 | - | - | - | 1,957 | - | 1,957 |
| 2022-09-13 | - | - | - | 1,957 | - | 1,957 |
| 2022-09-12 | 1,957 | 1,957 | 1,957 | 1,957 | 400 | 1,957 |
| 2022-09-09 | 1,923 | 1,930 | 1,923 | 1,930 | 200 | 1,930 |
| 2022-09-08 | 1,939 | 1,939 | 1,939 | 1,939 | 100 | 1,939 |
| 2022-09-07 | 1,910 | 1,940 | 1,900 | 1,940 | 800 | 1,940 |
| 2022-09-06 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2022-09-05 | 1,911 | 1,911 | 1,910 | 1,910 | 300 | 1,910 |
| 2022-09-02 | 1,911 | 1,911 | 1,911 | 1,911 | 300 | 1,911 |
| 2022-09-01 | 1,910 | 1,910 | 1,910 | 1,910 | 500 | 1,910 |
| 2022-08-31 | 1,917 | 1,917 | 1,910 | 1,910 | 300 | 1,910 |
| 2022-08-30 | - | - | - | 1,912 | - | 1,912 |
| 2022-08-29 | 1,926 | 1,926 | 1,912 | 1,912 | 500 | 1,912 |
| 2022-08-26 | 1,932 | 1,932 | 1,932 | 1,932 | 100 | 1,932 |
| 2022-08-25 | 1,944 | 1,961 | 1,944 | 1,961 | 1,100 | 1,961 |
| 2022-08-24 | - | - | - | 1,929 | - | 1,929 |
| 2022-08-23 | 1,929 | 1,929 | 1,929 | 1,929 | 100 | 1,929 |
| 2022-08-22 | 1,910 | 1,915 | 1,900 | 1,905 | 1,100 | 1,905 |
| 2022-08-19 | 1,903 | 1,910 | 1,903 | 1,910 | 600 | 1,910 |
| 2022-08-18 | 1,900 | 1,903 | 1,900 | 1,903 | 600 | 1,903 |
| 2022-08-17 | 1,895 | 1,900 | 1,895 | 1,900 | 600 | 1,900 |
| 2022-08-16 | 1,892 | 1,895 | 1,892 | 1,895 | 300 | 1,895 |
| 2022-08-15 | 1,875 | 1,942 | 1,875 | 1,890 | 3,500 | 1,890 |
| 2022-08-12 | 1,895 | 1,898 | 1,895 | 1,898 | 200 | 1,898 |
| 2022-08-10 | 1,906 | 1,906 | 1,865 | 1,865 | 1,100 | 1,865 |
| 2022-08-09 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2022-08-08 | 1,868 | 1,870 | 1,868 | 1,870 | 400 | 1,870 |
| 2022-08-05 | 1,870 | 1,873 | 1,870 | 1,870 | 900 | 1,870 |
| 2022-08-04 | - | - | - | 1,865 | - | 1,865 |
| 2022-08-03 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2022-08-02 | - | - | - | 1,870 | - | 1,870 |
| 2022-08-01 | 1,885 | 1,885 | 1,870 | 1,870 | 2,500 | 1,870 |
| 2022-07-29 | 1,875 | 1,875 | 1,875 | 1,875 | 600 | 1,875 |
| 2022-07-28 | 1,944 | 1,944 | 1,810 | 1,875 | 2,900 | 1,875 |
| 2022-07-27 | 1,890 | 1,890 | 1,871 | 1,871 | 200 | 1,871 |
| 2022-07-26 | 1,870 | 1,910 | 1,870 | 1,890 | 1,000 | 1,890 |
| 2022-07-25 | 1,870 | 1,870 | 1,870 | 1,870 | 500 | 1,870 |
| 2022-07-22 | 1,870 | 1,875 | 1,870 | 1,875 | 300 | 1,875 |
| 2022-07-21 | 1,875 | 1,875 | 1,870 | 1,870 | 600 | 1,870 |
| 2022-07-20 | 1,925 | 1,925 | 1,879 | 1,879 | 1,200 | 1,879 |
| 2022-07-19 | 1,851 | 1,885 | 1,851 | 1,885 | 200 | 1,885 |
| 2022-07-15 | 1,847 | 1,847 | 1,847 | 1,847 | 100 | 1,847 |
| 2022-07-14 | 1,870 | 1,870 | 1,855 | 1,855 | 200 | 1,855 |
| 2022-07-13 | 1,870 | 1,870 | 1,867 | 1,870 | 400 | 1,870 |
| 2022-07-12 | 1,947 | 1,947 | 1,907 | 1,907 | 300 | 1,907 |
| 2022-07-11 | 1,923 | 1,930 | 1,904 | 1,930 | 2,200 | 1,930 |
| 2022-07-08 | 1,850 | 1,850 | 1,843 | 1,843 | 200 | 1,843 |
| 2022-07-07 | 1,854 | 1,858 | 1,854 | 1,858 | 200 | 1,858 |
| 2022-07-06 | 1,830 | 1,854 | 1,830 | 1,854 | 500 | 1,854 |
| 2022-07-05 | 1,828 | 1,829 | 1,828 | 1,829 | 300 | 1,829 |
| 2022-07-04 | 1,828 | 1,828 | 1,828 | 1,828 | 200 | 1,828 |
| 2022-07-01 | - | - | - | 1,834 | - | 1,834 |
| 2022-06-30 | 1,834 | 1,834 | 1,834 | 1,834 | 100 | 1,834 |
| 2022-06-29 | 1,800 | 1,829 | 1,800 | 1,810 | 1,300 | 1,810 |
| 2022-06-28 | - | - | - | 1,800 | - | 1,800 |
| 2022-06-27 | 1,793 | 1,800 | 1,793 | 1,800 | 400 | 1,800 |
| 2022-06-24 | 1,797 | 1,797 | 1,793 | 1,793 | 200 | 1,793 |
| 2022-06-23 | - | - | - | 1,772 | - | 1,772 |
| 2022-06-22 | 1,772 | 1,772 | 1,772 | 1,772 | 600 | 1,772 |
| 2022-06-21 | - | - | - | 1,773 | - | 1,773 |
| 2022-06-20 | 1,774 | 1,774 | 1,773 | 1,773 | 300 | 1,773 |
| 2022-06-17 | 1,779 | 1,779 | 1,774 | 1,774 | 700 | 1,774 |
| 2022-06-16 | 1,818 | 1,819 | 1,788 | 1,819 | 1,600 | 1,819 |
| 2022-06-15 | 1,778 | 1,778 | 1,778 | 1,778 | 300 | 1,778 |
| 2022-06-14 | 1,769 | 1,799 | 1,769 | 1,799 | 1,500 | 1,799 |
| 2022-06-13 | 1,763 | 1,791 | 1,763 | 1,775 | 2,400 | 1,775 |
| 2022-06-10 | 1,792 | 1,800 | 1,792 | 1,800 | 1,100 | 1,800 |
| 2022-06-09 | 1,842 | 1,842 | 1,814 | 1,814 | 800 | 1,814 |
| 2022-06-08 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2022-06-07 | 1,801 | 1,803 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2022-06-06 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2022-06-03 | 1,815 | 1,815 | 1,815 | 1,815 | 600 | 1,815 |
| 2022-06-02 | - | - | - | 1,820 | - | 1,820 |
| 2022-06-01 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2022-05-31 | 1,831 | 1,880 | 1,831 | 1,833 | 1,100 | 1,833 |
| 2022-05-30 | 1,815 | 1,935 | 1,815 | 1,831 | 1,100 | 1,831 |
| 2022-05-27 | - | - | - | 1,815 | - | 1,815 |
| 2022-05-26 | - | - | - | 1,815 | - | 1,815 |
| 2022-05-25 | - | - | - | 1,815 | - | 1,815 |
| 2022-05-24 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2022-05-23 | 1,843 | 1,843 | 1,803 | 1,815 | 500 | 1,815 |
| 2022-05-20 | - | - | - | 1,803 | - | 1,803 |
| 2022-05-19 | 1,804 | 1,804 | 1,803 | 1,803 | 300 | 1,803 |
| 2022-05-18 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 1,827 |
| 2022-05-17 | 1,829 | 1,830 | 1,829 | 1,830 | 300 | 1,830 |
| 2022-05-16 | 1,875 | 1,875 | 1,830 | 1,830 | 1,200 | 1,830 |
| 2022-05-13 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2022-05-12 | 1,937 | 1,937 | 1,850 | 1,880 | 800 | 1,880 |
| 2022-05-11 | - | - | - | 1,911 | - | 1,911 |
| 2022-05-10 | 1,929 | 1,929 | 1,911 | 1,911 | 900 | 1,911 |
| 2022-05-09 | 1,895 | 1,895 | 1,895 | 1,895 | 200 | 1,895 |
| 2022-05-06 | 1,863 | 1,863 | 1,863 | 1,863 | 100 | 1,863 |
| 2022-05-02 | - | - | - | 1,863 | - | 1,863 |
| 2022-04-28 | 1,822 | 1,863 | 1,822 | 1,863 | 600 | 1,863 |
| 2022-04-27 | 1,826 | 1,827 | 1,826 | 1,827 | 500 | 1,827 |
| 2022-04-26 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2022-04-25 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2022-04-22 | 1,832 | 1,832 | 1,832 | 1,832 | 200 | 1,832 |
| 2022-04-21 | 1,824 | 1,872 | 1,824 | 1,872 | 600 | 1,872 |
| 2022-04-20 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 1,824 |
| 2022-04-19 | 1,823 | 1,823 | 1,823 | 1,823 | 100 | 1,823 |
| 2022-04-18 | 1,823 | 1,823 | 1,823 | 1,823 | 200 | 1,823 |
| 2022-04-15 | 1,823 | 1,830 | 1,820 | 1,830 | 800 | 1,830 |
| 2022-04-14 | 1,850 | 1,855 | 1,850 | 1,855 | 200 | 1,855 |
| 2022-04-13 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2022-04-12 | 1,863 | 1,863 | 1,863 | 1,863 | 100 | 1,863 |
| 2022-04-11 | 1,878 | 1,878 | 1,878 | 1,878 | 400 | 1,878 |
| 2022-04-08 | 1,878 | 1,878 | 1,878 | 1,878 | 200 | 1,878 |
| 2022-04-07 | 1,868 | 1,877 | 1,868 | 1,877 | 200 | 1,877 |
| 2022-04-06 | 1,874 | 1,880 | 1,874 | 1,880 | 200 | 1,880 |
| 2022-04-05 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2022-04-04 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2022-04-01 | 1,846 | 1,889 | 1,846 | 1,889 | 300 | 1,889 |
| 2022-03-31 | 1,836 | 1,877 | 1,836 | 1,877 | 200 | 1,877 |
| 2022-03-30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2022-03-29 | 1,940 | 1,970 | 1,940 | 1,940 | 1,000 | 1,940 |
| 2022-03-28 | 1,932 | 1,940 | 1,930 | 1,937 | 1,300 | 1,937 |
| 2022-03-25 | 1,862 | 1,862 | 1,862 | 1,862 | 100 | 1,862 |
| 2022-03-24 | 1,856 | 1,900 | 1,856 | 1,861 | 900 | 1,861 |
| 2022-03-23 | 1,853 | 1,856 | 1,853 | 1,856 | 300 | 1,856 |
| 2022-03-22 | 1,874 | 1,874 | 1,852 | 1,852 | 500 | 1,852 |
| 2022-03-18 | 1,856 | 1,874 | 1,856 | 1,874 | 300 | 1,874 |
| 2022-03-17 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2022-03-16 | 1,854 | 1,854 | 1,854 | 1,854 | 300 | 1,854 |
| 2022-03-15 | 1,893 | 1,893 | 1,853 | 1,853 | 1,000 | 1,853 |
| 2022-03-14 | 1,908 | 1,908 | 1,852 | 1,893 | 600 | 1,893 |
| 2022-03-11 | 1,865 | 1,908 | 1,865 | 1,908 | 500 | 1,908 |
| 2022-03-10 | 1,867 | 1,867 | 1,835 | 1,865 | 800 | 1,865 |
| 2022-03-09 | - | - | - | 1,827 | - | 1,827 |
| 2022-03-08 | 1,843 | 1,844 | 1,823 | 1,827 | 800 | 1,827 |
| 2022-03-07 | 1,889 | 1,889 | 1,843 | 1,843 | 500 | 1,843 |
| 2022-03-04 | 1,890 | 1,890 | 1,857 | 1,857 | 300 | 1,857 |
| 2022-03-03 | - | - | - | 1,857 | - | 1,857 |
| 2022-03-02 | 1,898 | 1,898 | 1,857 | 1,857 | 600 | 1,857 |
| 2022-03-01 | 1,900 | 1,911 | 1,834 | 1,874 | 3,500 | 1,874 |
| 2022-02-28 | - | - | - | 1,899 | - | 1,899 |
| 2022-02-25 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2022-02-24 | 1,894 | 1,914 | 1,894 | 1,899 | 1,300 | 1,899 |
| 2022-02-22 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2022-02-21 | 1,974 | 1,974 | 1,974 | 1,974 | 200 | 1,974 |
| 2022-02-18 | 1,975 | 1,975 | 1,935 | 1,974 | 400 | 1,974 |
| 2022-02-17 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2022-02-16 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2022-02-15 | 1,989 | 2,000 | 1,975 | 1,975 | 500 | 1,975 |
| 2022-02-14 | 1,997 | 1,997 | 1,953 | 1,989 | 1,500 | 1,989 |
| 2022-02-10 | 1,972 | 1,972 | 1,972 | 1,972 | 500 | 1,972 |
| 2022-02-09 | 1,956 | 1,972 | 1,923 | 1,972 | 600 | 1,972 |
| 2022-02-08 | 1,975 | 1,975 | 1,956 | 1,956 | 300 | 1,956 |
| 2022-02-07 | 1,978 | 1,978 | 1,975 | 1,975 | 200 | 1,975 |
| 2022-02-04 | 1,918 | 1,975 | 1,895 | 1,975 | 700 | 1,975 |
| 2022-02-03 | 1,990 | 1,990 | 1,890 | 1,891 | 1,800 | 1,891 |
| 2022-02-02 | 1,984 | 1,997 | 1,984 | 1,997 | 500 | 1,997 |
| 2022-02-01 | 1,970 | 1,970 | 1,950 | 1,954 | 2,400 | 1,954 |
| 2022-01-31 | 1,884 | 1,967 | 1,849 | 1,954 | 3,000 | 1,954 |
| 2022-01-28 | 1,909 | 1,990 | 1,800 | 1,902 | 8,800 | 1,902 |
| 2022-01-27 | 2,022 | 2,022 | 1,941 | 1,989 | 1,400 | 1,989 |
| 2022-01-26 | 2,028 | 2,028 | 1,985 | 2,025 | 1,200 | 2,025 |
| 2022-01-25 | 2,032 | 2,032 | 2,000 | 2,029 | 800 | 2,029 |
| 2022-01-24 | 2,020 | 2,028 | 2,020 | 2,028 | 600 | 2,028 |
| 2022-01-21 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2022-01-20 | 1,992 | 2,032 | 1,992 | 2,020 | 800 | 2,020 |
| 2022-01-19 | 2,022 | 2,038 | 2,010 | 2,010 | 1,000 | 2,010 |
| 2022-01-18 | 2,055 | 2,055 | 2,022 | 2,022 | 600 | 2,022 |
| 2022-01-17 | 2,058 | 2,059 | 2,011 | 2,055 | 2,400 | 2,055 |
| 2022-01-14 | 2,016 | 2,055 | 2,015 | 2,055 | 2,700 | 2,055 |
| 2022-01-13 | 2,056 | 2,077 | 2,037 | 2,055 | 2,300 | 2,055 |
| 2022-01-12 | 2,058 | 2,071 | 2,055 | 2,056 | 900 | 2,056 |
| 2022-01-11 | 2,058 | 2,125 | 2,031 | 2,058 | 3,200 | 2,058 |
| 2022-01-07 | 2,033 | 2,050 | 2,030 | 2,050 | 800 | 2,050 |
| 2022-01-06 | 2,055 | 2,055 | 2,030 | 2,030 | 600 | 2,030 |
| 2022-01-05 | 2,005 | 2,059 | 2,005 | 2,032 | 1,200 | 2,032 |
| 2022-01-04 | 1,979 | 1,995 | 1,972 | 1,995 | 1,200 | 1,995 |
分割・併合履歴 ： [2017-09-27]1株→0.2株