6484 (株)KVK 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 | 1,500 | 1,505 | 1,499 | 1,499 | 2,500 | 1,499 |
| 2022-12-29 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2022-12-28 | 1,500 | 1,510 | 1,499 | 1,510 | 8,600 | 1,510 |
| 2022-12-27 | 1,497 | 1,507 | 1,486 | 1,500 | 6,800 | 1,500 |
| 2022-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2022-12-23 | 1,502 | 1,502 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2022-12-22 | 1,507 | 1,508 | 1,506 | 1,507 | 1,600 | 1,507 |
| 2022-12-21 | 1,514 | 1,514 | 1,507 | 1,507 | 2,800 | 1,507 |
| 2022-12-20 | 1,520 | 1,527 | 1,520 | 1,520 | 900 | 1,520 |
| 2022-12-19 | 1,530 | 1,530 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2022-12-16 | 1,539 | 1,539 | 1,535 | 1,539 | 3,700 | 1,539 |
| 2022-12-15 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2022-12-14 | 1,542 | 1,546 | 1,539 | 1,546 | 3,800 | 1,546 |
| 2022-12-13 | 1,541 | 1,545 | 1,540 | 1,542 | 4,700 | 1,542 |
| 2022-12-12 | 1,549 | 1,550 | 1,542 | 1,542 | 6,000 | 1,542 |
| 2022-12-09 | 1,550 | 1,551 | 1,548 | 1,550 | 2,300 | 1,550 |
| 2022-12-08 | 1,560 | 1,560 | 1,555 | 1,555 | 400 | 1,555 |
| 2022-12-07 | 1,556 | 1,561 | 1,556 | 1,560 | 900 | 1,560 |
| 2022-12-06 | 1,550 | 1,555 | 1,550 | 1,555 | 1,300 | 1,555 |
| 2022-12-05 | 1,558 | 1,558 | 1,550 | 1,550 | 2,300 | 1,550 |
| 2022-12-02 | 1,563 | 1,566 | 1,563 | 1,564 | 1,600 | 1,564 |
| 2022-12-01 | 1,561 | 1,565 | 1,560 | 1,563 | 3,600 | 1,563 |
| 2022-11-30 | 1,567 | 1,570 | 1,562 | 1,562 | 2,000 | 1,562 |
| 2022-11-29 | 1,574 | 1,575 | 1,570 | 1,574 | 1,300 | 1,574 |
| 2022-11-28 | 1,593 | 1,594 | 1,570 | 1,570 | 2,400 | 1,570 |
| 2022-11-25 | 1,581 | 1,590 | 1,580 | 1,589 | 3,600 | 1,589 |
| 2022-11-24 | 1,582 | 1,596 | 1,581 | 1,594 | 2,800 | 1,594 |
| 2022-11-22 | 1,598 | 1,620 | 1,580 | 1,590 | 1,400 | 1,590 |
| 2022-11-21 | 1,598 | 1,598 | 1,598 | 1,598 | 100 | 1,598 |
| 2022-11-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-11-17 | 1,600 | 1,600 | 1,561 | 1,600 | 3,700 | 1,600 |
| 2022-11-16 | 1,613 | 1,613 | 1,579 | 1,579 | 1,000 | 1,579 |
| 2022-11-15 | 1,617 | 1,618 | 1,617 | 1,618 | 700 | 1,618 |
| 2022-11-14 | 1,622 | 1,624 | 1,620 | 1,620 | 1,200 | 1,620 |
| 2022-11-11 | 1,625 | 1,625 | 1,624 | 1,624 | 200 | 1,624 |
| 2022-11-10 | 1,623 | 1,623 | 1,612 | 1,619 | 3,700 | 1,619 |
| 2022-11-09 | 1,635 | 1,635 | 1,619 | 1,622 | 1,700 | 1,622 |
| 2022-11-08 | 1,654 | 1,654 | 1,635 | 1,635 | 1,300 | 1,635 |
| 2022-11-07 | 1,653 | 1,660 | 1,651 | 1,654 | 2,700 | 1,654 |
| 2022-11-04 | 1,649 | 1,650 | 1,649 | 1,650 | 1,000 | 1,650 |
| 2022-11-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,100 | 1,660 |
| 2022-11-01 | 1,658 | 1,659 | 1,658 | 1,659 | 300 | 1,659 |
| 2022-10-31 | 1,657 | 1,658 | 1,657 | 1,658 | 400 | 1,658 |
| 2022-10-28 | 1,668 | 1,668 | 1,659 | 1,666 | 1,800 | 1,666 |
| 2022-10-27 | 1,680 | 1,680 | 1,679 | 1,679 | 300 | 1,679 |
| 2022-10-26 | 1,686 | 1,686 | 1,680 | 1,680 | 300 | 1,680 |
| 2022-10-25 | 1,685 | 1,686 | 1,685 | 1,686 | 800 | 1,686 |
| 2022-10-24 | 1,696 | 1,696 | 1,695 | 1,695 | 300 | 1,695 |
| 2022-10-21 | - | - | - | 1,696 | - | 1,696 |
| 2022-10-20 | 1,701 | 1,701 | 1,682 | 1,696 | 500 | 1,696 |
| 2022-10-19 | 1,689 | 1,689 | 1,689 | 1,689 | 500 | 1,689 |
| 2022-10-18 | 1,712 | 1,724 | 1,712 | 1,724 | 500 | 1,724 |
| 2022-10-17 | 1,712 | 1,712 | 1,712 | 1,712 | 300 | 1,712 |
| 2022-10-14 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2022-10-13 | - | - | - | 1,770 | - | 1,770 |
| 2022-10-12 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2022-10-11 | 1,797 | 1,797 | 1,770 | 1,770 | 3,200 | 1,770 |
| 2022-10-07 | 1,785 | 1,798 | 1,785 | 1,795 | 1,100 | 1,795 |
| 2022-10-06 | 1,770 | 1,770 | 1,769 | 1,770 | 500 | 1,770 |
| 2022-10-05 | 1,764 | 1,769 | 1,764 | 1,769 | 300 | 1,769 |
| 2022-10-04 | 1,773 | 1,773 | 1,745 | 1,773 | 1,300 | 1,773 |
| 2022-10-03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-09-30 | 1,704 | 1,704 | 1,664 | 1,664 | 300 | 1,664 |
| 2022-09-29 | 1,760 | 1,767 | 1,700 | 1,704 | 800 | 1,704 |
| 2022-09-28 | 1,778 | 1,778 | 1,777 | 1,777 | 800 | 1,777 |
| 2022-09-27 | 1,770 | 1,780 | 1,770 | 1,778 | 1,000 | 1,778 |
| 2022-09-26 | 1,768 | 1,770 | 1,768 | 1,770 | 200 | 1,770 |
| 2022-09-22 | 1,807 | 1,807 | 1,807 | 1,807 | 100 | 1,807 |
| 2022-09-21 | - | - | - | 1,767 | - | 1,767 |
| 2022-09-20 | - | - | - | 1,767 | - | 1,767 |
| 2022-09-16 | 1,766 | 1,792 | 1,763 | 1,767 | 1,300 | 1,767 |
| 2022-09-15 | 1,793 | 1,793 | 1,766 | 1,766 | 1,300 | 1,766 |
| 2022-09-14 | 1,792 | 1,793 | 1,792 | 1,793 | 700 | 1,793 |
| 2022-09-13 | - | - | - | 1,820 | - | 1,820 |
| 2022-09-12 | 1,814 | 1,820 | 1,814 | 1,820 | 3,600 | 1,820 |
| 2022-09-09 | 1,818 | 1,818 | 1,809 | 1,814 | 1,700 | 1,814 |
| 2022-09-08 | 1,811 | 1,811 | 1,811 | 1,811 | 200 | 1,811 |
| 2022-09-07 | 1,800 | 1,807 | 1,798 | 1,807 | 1,100 | 1,807 |
| 2022-09-06 | 1,797 | 1,801 | 1,797 | 1,801 | 600 | 1,801 |
| 2022-09-05 | 1,830 | 1,830 | 1,803 | 1,803 | 1,200 | 1,803 |
| 2022-09-02 | 1,867 | 1,867 | 1,836 | 1,851 | 1,700 | 1,851 |
| 2022-09-01 | 1,860 | 1,870 | 1,850 | 1,860 | 1,000 | 1,860 |
| 2022-08-31 | 1,836 | 1,850 | 1,836 | 1,850 | 600 | 1,850 |
| 2022-08-30 | 1,842 | 1,845 | 1,840 | 1,840 | 500 | 1,840 |
| 2022-08-29 | 1,850 | 1,851 | 1,842 | 1,851 | 600 | 1,851 |
| 2022-08-26 | 1,850 | 1,854 | 1,840 | 1,840 | 1,300 | 1,840 |
| 2022-08-25 | 1,854 | 1,867 | 1,850 | 1,850 | 1,900 | 1,850 |
| 2022-08-24 | 1,865 | 1,867 | 1,854 | 1,854 | 800 | 1,854 |
| 2022-08-23 | 1,878 | 1,878 | 1,856 | 1,865 | 1,100 | 1,865 |
| 2022-08-22 | 1,860 | 1,861 | 1,857 | 1,861 | 1,100 | 1,861 |
| 2022-08-19 | 1,854 | 1,860 | 1,854 | 1,860 | 600 | 1,860 |
| 2022-08-18 | 1,887 | 1,887 | 1,855 | 1,864 | 800 | 1,864 |
| 2022-08-17 | 1,846 | 1,855 | 1,846 | 1,850 | 1,000 | 1,850 |
| 2022-08-16 | 1,849 | 1,854 | 1,845 | 1,854 | 1,400 | 1,854 |
| 2022-08-15 | 1,851 | 1,860 | 1,850 | 1,850 | 1,300 | 1,850 |
| 2022-08-12 | 1,876 | 1,876 | 1,850 | 1,860 | 1,100 | 1,860 |
| 2022-08-10 | 1,905 | 1,905 | 1,876 | 1,876 | 5,300 | 1,876 |
| 2022-08-09 | 1,897 | 1,920 | 1,897 | 1,920 | 800 | 1,920 |
| 2022-08-08 | 1,905 | 1,905 | 1,878 | 1,901 | 2,300 | 1,901 |
| 2022-08-05 | 1,975 | 1,993 | 1,873 | 1,905 | 4,700 | 1,905 |
| 2022-08-04 | 1,984 | 1,994 | 1,980 | 1,980 | 8,700 | 1,980 |
| 2022-08-03 | 1,984 | 2,028 | 1,984 | 2,000 | 1,500 | 2,000 |
| 2022-08-02 | 2,048 | 2,048 | 2,001 | 2,003 | 1,300 | 2,003 |
| 2022-08-01 | 2,017 | 2,017 | 1,999 | 2,004 | 900 | 2,004 |
| 2022-07-29 | 1,999 | 2,017 | 1,999 | 2,017 | 1,100 | 2,017 |
| 2022-07-28 | 2,050 | 2,050 | 1,995 | 2,033 | 4,000 | 2,033 |
| 2022-07-27 | 2,099 | 2,099 | 2,070 | 2,070 | 1,900 | 2,070 |
| 2022-07-26 | 2,100 | 2,103 | 2,095 | 2,100 | 1,100 | 2,100 |
| 2022-07-25 | 2,083 | 2,083 | 2,083 | 2,083 | 100 | 2,083 |
| 2022-07-22 | 2,131 | 2,131 | 2,080 | 2,090 | 600 | 2,090 |
| 2022-07-21 | - | - | - | 2,131 | - | 2,131 |
| 2022-07-20 | 2,140 | 2,169 | 2,131 | 2,131 | 600 | 2,131 |
| 2022-07-19 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 2,140 |
| 2022-07-15 | - | - | - | 2,190 | - | 2,190 |
| 2022-07-14 | - | - | - | 2,190 | - | 2,190 |
| 2022-07-13 | - | - | - | 2,190 | - | 2,190 |
| 2022-07-12 | 2,190 | 2,190 | 2,190 | 2,190 | 200 | 2,190 |
| 2022-07-11 | 2,192 | 2,197 | 2,192 | 2,197 | 7,100 | 2,197 |
| 2022-07-08 | 2,239 | 2,239 | 2,221 | 2,221 | 1,000 | 2,221 |
| 2022-07-07 | 2,265 | 2,265 | 2,215 | 2,222 | 2,000 | 2,222 |
| 2022-07-06 | 2,255 | 2,260 | 2,245 | 2,260 | 800 | 2,260 |
| 2022-07-05 | 2,261 | 2,291 | 2,261 | 2,291 | 2,300 | 2,291 |
| 2022-07-04 | 2,300 | 2,300 | 2,255 | 2,261 | 1,700 | 2,261 |
| 2022-07-01 | 2,222 | 2,225 | 2,206 | 2,225 | 400 | 2,225 |
| 2022-06-30 | - | - | - | 2,225 | - | 2,225 |
| 2022-06-29 | 2,225 | 2,225 | 2,175 | 2,225 | 1,400 | 2,225 |
| 2022-06-28 | 2,197 | 2,225 | 2,197 | 2,225 | 1,100 | 2,225 |
| 2022-06-27 | 2,125 | 2,195 | 2,125 | 2,195 | 3,100 | 2,195 |
| 2022-06-24 | - | - | - | 2,128 | - | 2,128 |
| 2022-06-23 | 2,084 | 2,128 | 2,084 | 2,128 | 500 | 2,128 |
| 2022-06-22 | 2,134 | 2,134 | 2,134 | 2,134 | 100 | 2,134 |
| 2022-06-21 | - | - | - | 2,084 | - | 2,084 |
| 2022-06-20 | - | - | - | 2,084 | - | 2,084 |
| 2022-06-17 | - | - | - | 2,084 | - | 2,084 |
| 2022-06-16 | 2,043 | 2,084 | 2,043 | 2,084 | 400 | 2,084 |
| 2022-06-15 | 2,190 | 2,199 | 2,139 | 2,139 | 2,600 | 2,139 |
| 2022-06-14 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2022-06-13 | - | - | - | 2,040 | - | 2,040 |
| 2022-06-10 | 2,149 | 2,149 | 2,040 | 2,040 | 3,900 | 2,040 |
| 2022-06-09 | 2,127 | 2,132 | 2,127 | 2,132 | 300 | 2,132 |
| 2022-06-08 | 2,100 | 2,101 | 2,091 | 2,101 | 1,200 | 2,101 |
| 2022-06-07 | 2,090 | 2,090 | 2,090 | 2,090 | 200 | 2,090 |
| 2022-06-06 | 2,045 | 2,045 | 2,045 | 2,045 | 200 | 2,045 |
| 2022-06-03 | 2,046 | 2,089 | 2,038 | 2,038 | 1,200 | 2,038 |
| 2022-06-02 | 2,062 | 2,062 | 2,062 | 2,062 | 800 | 2,062 |
| 2022-06-01 | 2,063 | 2,063 | 2,063 | 2,063 | 100 | 2,063 |
| 2022-05-31 | - | - | - | 2,055 | - | 2,055 |
| 2022-05-30 | 2,024 | 2,055 | 2,024 | 2,055 | 1,900 | 2,055 |
| 2022-05-27 | 2,078 | 2,078 | 2,060 | 2,064 | 1,300 | 2,064 |
| 2022-05-26 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 2,029 |
| 2022-05-25 | 1,989 | 1,989 | 1,989 | 1,989 | 100 | 1,989 |
| 2022-05-24 | 2,055 | 2,055 | 1,989 | 1,989 | 800 | 1,989 |
| 2022-05-23 | 2,017 | 2,017 | 2,009 | 2,009 | 800 | 2,009 |
| 2022-05-20 | - | - | - | 2,060 | - | 2,060 |
| 2022-05-19 | 2,010 | 2,060 | 2,010 | 2,060 | 1,500 | 2,060 |
| 2022-05-18 | - | - | - | 2,022 | - | 2,022 |
| 2022-05-17 | 2,053 | 2,053 | 2,022 | 2,022 | 300 | 2,022 |
| 2022-05-16 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2022-05-13 | - | - | - | 2,010 | - | 2,010 |
| 2022-05-12 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
| 2022-05-11 | 2,068 | 2,068 | 2,068 | 2,068 | 100 | 2,068 |
| 2022-05-10 | 2,049 | 2,074 | 2,049 | 2,074 | 3,100 | 2,074 |
| 2022-05-09 | 2,060 | 2,079 | 2,038 | 2,049 | 2,400 | 2,049 |
| 2022-05-06 | 2,045 | 2,084 | 2,045 | 2,064 | 2,700 | 2,064 |
| 2022-05-02 | 2,023 | 2,043 | 2,023 | 2,043 | 600 | 2,043 |
| 2022-04-28 | 2,028 | 2,035 | 2,000 | 2,035 | 2,700 | 2,035 |
| 2022-04-27 | 2,005 | 2,038 | 2,005 | 2,037 | 900 | 2,037 |
| 2022-04-26 | 2,019 | 2,019 | 2,019 | 2,019 | 100 | 2,019 |
| 2022-04-25 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2022-04-22 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 2,029 |
| 2022-04-21 | - | - | - | 2,034 | - | 2,034 |
| 2022-04-20 | - | - | - | 2,034 | - | 2,034 |
| 2022-04-19 | - | - | - | 2,034 | - | 2,034 |
| 2022-04-18 | - | - | - | 2,034 | - | 2,034 |
| 2022-04-15 | 1,970 | 2,038 | 1,970 | 2,034 | 1,600 | 2,034 |
| 2022-04-14 | 2,032 | 2,032 | 2,015 | 2,016 | 700 | 2,016 |
| 2022-04-13 | 2,020 | 2,044 | 2,020 | 2,044 | 600 | 2,044 |
| 2022-04-12 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2022-04-11 | 2,039 | 2,042 | 1,993 | 2,042 | 3,400 | 2,042 |
| 2022-04-08 | 2,033 | 2,034 | 2,025 | 2,031 | 1,500 | 2,031 |
| 2022-04-07 | 2,017 | 2,033 | 2,009 | 2,033 | 1,300 | 2,033 |
| 2022-04-06 | 2,018 | 2,018 | 2,018 | 2,018 | 200 | 2,018 |
| 2022-04-05 | 2,009 | 2,031 | 2,008 | 2,017 | 2,100 | 2,017 |
| 2022-04-04 | 2,010 | 2,010 | 1,995 | 2,009 | 1,500 | 2,009 |
| 2022-04-01 | 2,018 | 2,018 | 1,970 | 1,970 | 400 | 1,970 |
| 2022-03-31 | 2,028 | 2,028 | 1,978 | 1,978 | 300 | 1,978 |
| 2022-03-30 | - | - | - | 2,013 | - | 2,013 |
| 2022-03-29 | 1,966 | 2,013 | 1,966 | 2,013 | 800 | 2,013 |
| 2022-03-28 | 2,027 | 2,027 | 1,951 | 1,966 | 2,100 | 1,966 |
| 2022-03-25 | 1,991 | 1,991 | 1,987 | 1,987 | 300 | 1,987 |
| 2022-03-24 | 2,005 | 2,008 | 1,985 | 1,985 | 1,100 | 1,985 |
| 2022-03-23 | 2,031 | 2,031 | 2,003 | 2,003 | 200 | 2,003 |
| 2022-03-22 | 2,028 | 2,044 | 1,991 | 1,993 | 1,000 | 1,993 |
| 2022-03-18 | 2,050 | 2,050 | 1,961 | 1,988 | 1,000 | 1,988 |
| 2022-03-17 | 2,020 | 2,050 | 2,020 | 2,050 | 500 | 2,050 |
| 2022-03-16 | - | - | - | 2,070 | - | 2,070 |
| 2022-03-15 | - | - | - | 2,070 | - | 2,070 |
| 2022-03-14 | - | - | - | 2,070 | - | 2,070 |
| 2022-03-11 | - | - | - | 2,070 | - | 2,070 |
| 2022-03-10 | 2,064 | 2,070 | 2,064 | 2,070 | 2,600 | 2,070 |
| 2022-03-09 | 2,070 | 2,071 | 2,059 | 2,065 | 1,200 | 2,065 |
| 2022-03-08 | 2,061 | 2,061 | 2,037 | 2,050 | 1,100 | 2,050 |
| 2022-03-07 | 2,060 | 2,061 | 2,059 | 2,061 | 300 | 2,061 |
| 2022-03-04 | 2,018 | 2,054 | 2,018 | 2,054 | 300 | 2,054 |
| 2022-03-03 | 2,036 | 2,066 | 2,036 | 2,054 | 1,200 | 2,054 |
| 2022-03-02 | 2,089 | 2,089 | 2,086 | 2,086 | 800 | 2,086 |
| 2022-03-01 | 2,012 | 2,090 | 2,012 | 2,050 | 1,700 | 2,050 |
| 2022-02-28 | 2,065 | 2,065 | 2,015 | 2,058 | 1,000 | 2,058 |
| 2022-02-25 | 2,010 | 2,025 | 2,010 | 2,025 | 300 | 2,025 |
| 2022-02-24 | 1,948 | 2,048 | 1,948 | 2,048 | 400 | 2,048 |
| 2022-02-22 | 2,039 | 2,039 | 2,038 | 2,038 | 200 | 2,038 |
| 2022-02-21 | 2,003 | 2,050 | 2,003 | 2,050 | 200 | 2,050 |
| 2022-02-18 | 2,048 | 2,048 | 2,043 | 2,043 | 200 | 2,043 |
| 2022-02-17 | - | - | - | 2,043 | - | 2,043 |
| 2022-02-16 | - | - | - | 2,043 | - | 2,043 |
| 2022-02-15 | 2,043 | 2,043 | 2,043 | 2,043 | 100 | 2,043 |
| 2022-02-14 | - | - | - | 2,043 | - | 2,043 |
| 2022-02-10 | 2,098 | 2,098 | 2,043 | 2,043 | 2,700 | 2,043 |
| 2022-02-09 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2022-02-08 | 2,026 | 2,026 | 2,026 | 2,026 | 500 | 2,026 |
| 2022-02-07 | 2,035 | 2,040 | 2,034 | 2,040 | 800 | 2,040 |
| 2022-02-04 | 2,003 | 2,040 | 2,003 | 2,031 | 1,600 | 2,031 |
| 2022-02-03 | 1,968 | 2,041 | 1,968 | 2,041 | 500 | 2,041 |
| 2022-02-02 | 2,050 | 2,050 | 2,003 | 2,003 | 1,200 | 2,003 |
| 2022-02-01 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2022-01-31 | 1,959 | 1,960 | 1,959 | 1,960 | 1,200 | 1,960 |
| 2022-01-28 | 1,960 | 1,960 | 1,960 | 1,960 | 700 | 1,960 |
| 2022-01-27 | 1,960 | 1,960 | 1,960 | 1,960 | 200 | 1,960 |
| 2022-01-26 | 1,962 | 1,962 | 1,960 | 1,960 | 200 | 1,960 |
| 2022-01-25 | 1,918 | 2,038 | 1,918 | 1,961 | 1,200 | 1,961 |
| 2022-01-24 | 1,939 | 2,098 | 1,939 | 2,048 | 700 | 2,048 |
| 2022-01-21 | 2,000 | 2,000 | 1,939 | 1,939 | 1,000 | 1,939 |
| 2022-01-20 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2022-01-19 | 2,039 | 2,064 | 2,023 | 2,064 | 800 | 2,064 |
| 2022-01-18 | 2,089 | 2,089 | 2,089 | 2,089 | 100 | 2,089 |
| 2022-01-17 | 2,017 | 2,050 | 2,017 | 2,050 | 200 | 2,050 |
| 2022-01-14 | - | - | - | 2,110 | - | 2,110 |
| 2022-01-13 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2022-01-12 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2022-01-11 | 2,155 | 2,155 | 2,100 | 2,100 | 7,200 | 2,100 |
| 2022-01-07 | 2,119 | 2,119 | 2,100 | 2,105 | 2,300 | 2,105 |
| 2022-01-06 | 2,092 | 2,122 | 2,080 | 2,103 | 2,400 | 2,103 |
| 2022-01-05 | 2,100 | 2,100 | 2,077 | 2,092 | 1,500 | 2,092 |
| 2022-01-04 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株