6815 ユニデンホールディングス(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 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 4,090 | 4,095 | 4,090 | 4,090 | 25,000 | 4,090 |
| 2022-11-25 | 4,090 | 4,095 | 4,090 | 4,090 | 7,600 | 4,090 |
| 2022-11-24 | 4,090 | 4,095 | 4,090 | 4,090 | 4,900 | 4,090 |
| 2022-11-22 | 4,090 | 4,095 | 4,090 | 4,095 | 13,200 | 4,095 |
| 2022-11-21 | 4,085 | 4,090 | 4,085 | 4,090 | 9,800 | 4,090 |
| 2022-11-18 | 4,085 | 4,090 | 4,085 | 4,090 | 8,200 | 4,090 |
| 2022-11-17 | 4,085 | 4,090 | 4,085 | 4,090 | 1,800 | 4,090 |
| 2022-11-16 | 4,085 | 4,090 | 4,085 | 4,085 | 6,300 | 4,085 |
| 2022-11-15 | 4,085 | 4,090 | 4,085 | 4,085 | 4,000 | 4,085 |
| 2022-11-14 | 4,085 | 4,090 | 4,085 | 4,085 | 6,500 | 4,085 |
| 2022-11-11 | 4,090 | 4,095 | 4,085 | 4,090 | 18,700 | 4,090 |
| 2022-11-10 | 4,090 | 4,090 | 4,085 | 4,090 | 44,200 | 4,090 |
| 2022-11-09 | 4,085 | 4,090 | 4,085 | 4,085 | 13,600 | 4,085 |
| 2022-11-08 | 4,085 | 4,090 | 4,085 | 4,085 | 37,400 | 4,085 |
| 2022-11-07 | 4,085 | 4,090 | 4,085 | 4,085 | 6,900 | 4,085 |
| 2022-11-04 | 4,085 | 4,090 | 4,080 | 4,085 | 21,300 | 4,085 |
| 2022-11-02 | 4,085 | 4,095 | 4,080 | 4,080 | 92,100 | 4,080 |
| 2022-11-01 | 4,090 | 4,095 | 4,085 | 4,085 | 32,100 | 4,085 |
| 2022-10-31 | 4,090 | 4,090 | 4,085 | 4,085 | 86,200 | 4,085 |
| 2022-10-28 | 4,090 | 4,095 | 4,090 | 4,090 | 10,100 | 4,090 |
| 2022-10-27 | 4,090 | 4,100 | 4,090 | 4,090 | 8,600 | 4,090 |
| 2022-10-26 | 4,095 | 4,095 | 4,090 | 4,090 | 5,500 | 4,090 |
| 2022-10-25 | 4,095 | 4,095 | 4,090 | 4,095 | 2,300 | 4,095 |
| 2022-10-24 | 4,095 | 4,095 | 4,090 | 4,090 | 7,300 | 4,090 |
| 2022-10-21 | 4,090 | 4,100 | 4,090 | 4,090 | 13,600 | 4,090 |
| 2022-10-20 | 4,095 | 4,095 | 4,090 | 4,090 | 8,600 | 4,090 |
| 2022-10-19 | 4,090 | 4,100 | 4,090 | 4,095 | 10,900 | 4,095 |
| 2022-10-18 | 4,095 | 4,100 | 4,090 | 4,090 | 7,800 | 4,090 |
| 2022-10-17 | 4,090 | 4,100 | 4,090 | 4,090 | 16,700 | 4,090 |
| 2022-10-14 | 4,095 | 4,100 | 4,090 | 4,090 | 15,100 | 4,090 |
| 2022-10-13 | 4,095 | 4,095 | 4,090 | 4,090 | 6,600 | 4,090 |
| 2022-10-12 | 4,090 | 4,100 | 4,090 | 4,090 | 21,000 | 4,090 |
| 2022-10-11 | 4,090 | 4,095 | 4,090 | 4,090 | 23,300 | 4,090 |
| 2022-10-07 | 4,090 | 4,100 | 4,090 | 4,100 | 7,000 | 4,100 |
| 2022-10-06 | 4,095 | 4,100 | 4,090 | 4,090 | 7,200 | 4,090 |
| 2022-10-05 | 4,100 | 4,100 | 4,090 | 4,090 | 8,600 | 4,090 |
| 2022-10-04 | 4,095 | 4,100 | 4,090 | 4,100 | 31,600 | 4,100 |
| 2022-10-03 | 4,090 | 4,095 | 4,090 | 4,095 | 6,800 | 4,095 |
| 2022-09-30 | 4,090 | 4,095 | 4,090 | 4,090 | 12,100 | 4,090 |
| 2022-09-29 | 4,100 | 4,100 | 4,090 | 4,095 | 60,300 | 4,095 |
| 2022-09-28 | 4,090 | 4,100 | 4,090 | 4,100 | 10,900 | 4,100 |
| 2022-09-27 | 4,100 | 4,100 | 4,090 | 4,090 | 3,000 | 4,090 |
| 2022-09-26 | 4,095 | 4,100 | 4,090 | 4,100 | 20,000 | 4,100 |
| 2022-09-22 | 4,090 | 4,095 | 4,090 | 4,090 | 6,600 | 4,090 |
| 2022-09-21 | 4,090 | 4,095 | 4,090 | 4,095 | 17,600 | 4,095 |
| 2022-09-20 | 4,090 | 4,095 | 4,090 | 4,090 | 5,600 | 4,090 |
| 2022-09-16 | 4,090 | 4,095 | 4,090 | 4,090 | 11,100 | 4,090 |
| 2022-09-15 | 4,090 | 4,095 | 4,090 | 4,090 | 4,600 | 4,090 |
| 2022-09-14 | 4,095 | 4,095 | 4,090 | 4,090 | 12,200 | 4,090 |
| 2022-09-13 | 4,095 | 4,100 | 4,090 | 4,090 | 10,700 | 4,090 |
| 2022-09-12 | 4,100 | 4,100 | 4,090 | 4,095 | 12,400 | 4,095 |
| 2022-09-09 | 4,095 | 4,100 | 4,095 | 4,095 | 20,200 | 4,095 |
| 2022-09-08 | 4,100 | 4,105 | 4,095 | 4,095 | 48,800 | 4,095 |
| 2022-09-07 | 4,095 | 4,100 | 4,090 | 4,100 | 33,400 | 4,100 |
| 2022-09-06 | 4,100 | 4,100 | 4,095 | 4,095 | 7,500 | 4,095 |
| 2022-09-05 | 4,095 | 4,100 | 4,095 | 4,100 | 27,500 | 4,100 |
| 2022-09-02 | 4,095 | 4,105 | 4,090 | 4,105 | 62,100 | 4,105 |
| 2022-09-01 | 4,090 | 4,095 | 4,090 | 4,095 | 3,900 | 4,095 |
| 2022-08-31 | 4,095 | 4,100 | 4,090 | 4,095 | 12,400 | 4,095 |
| 2022-08-30 | 4,090 | 4,095 | 4,085 | 4,095 | 110,400 | 4,095 |
| 2022-08-29 | 4,090 | 4,100 | 4,085 | 4,090 | 100,600 | 4,090 |
| 2022-08-26 | 4,095 | 4,095 | 4,090 | 4,090 | 7,200 | 4,090 |
| 2022-08-25 | 4,095 | 4,095 | 4,090 | 4,090 | 5,200 | 4,090 |
| 2022-08-24 | 4,090 | 4,095 | 4,090 | 4,090 | 9,800 | 4,090 |
| 2022-08-23 | 4,090 | 4,095 | 4,090 | 4,095 | 4,500 | 4,095 |
| 2022-08-22 | 4,095 | 4,095 | 4,090 | 4,095 | 5,400 | 4,095 |
| 2022-08-19 | 4,095 | 4,100 | 4,090 | 4,095 | 37,000 | 4,095 |
| 2022-08-18 | 4,095 | 4,100 | 4,090 | 4,090 | 48,700 | 4,090 |
| 2022-08-17 | 4,095 | 4,115 | 4,090 | 4,100 | 99,900 | 4,100 |
| 2022-08-16 | 4,095 | 4,100 | 4,090 | 4,090 | 48,900 | 4,090 |
| 2022-08-15 | 4,095 | 4,095 | 4,090 | 4,090 | 9,700 | 4,090 |
| 2022-08-12 | 4,095 | 4,100 | 4,090 | 4,090 | 44,700 | 4,090 |
| 2022-08-10 | 4,095 | 4,100 | 4,090 | 4,090 | 63,600 | 4,090 |
| 2022-08-09 | 4,090 | 4,090 | 4,085 | 4,090 | 8,500 | 4,090 |
| 2022-08-08 | 4,080 | 4,095 | 4,080 | 4,085 | 53,900 | 4,085 |
| 2022-08-05 | 4,090 | 4,100 | 4,080 | 4,080 | 91,400 | 4,080 |
| 2022-08-04 | 4,090 | 4,100 | 4,090 | 4,090 | 175,600 | 4,090 |
| 2022-08-03 | 4,095 | 4,095 | 4,090 | 4,090 | 136,200 | 4,090 |
| 2022-08-02 | 4,100 | 4,100 | 4,095 | 4,095 | 95,200 | 4,095 |
| 2022-08-01 | 4,095 | 4,100 | 4,095 | 4,095 | 44,200 | 4,095 |
| 2022-07-29 | 4,095 | 4,100 | 4,095 | 4,095 | 27,900 | 4,095 |
| 2022-07-28 | 4,095 | 4,100 | 4,095 | 4,095 | 124,100 | 4,095 |
| 2022-07-27 | 4,100 | 4,100 | 4,090 | 4,090 | 381,900 | 4,090 |
| 2022-07-26 | 4,095 | 4,100 | 4,090 | 4,095 | 171,000 | 4,095 |
| 2022-07-25 | 4,095 | 4,100 | 4,090 | 4,095 | 200,400 | 4,095 |
| 2022-07-22 | 4,100 | 4,105 | 4,095 | 4,095 | 104,200 | 4,095 |
| 2022-07-21 | 4,100 | 4,110 | 4,095 | 4,100 | 223,100 | 4,100 |
| 2022-07-20 | 4,110 | 4,115 | 4,095 | 4,100 | 234,300 | 4,100 |
| 2022-07-19 | 4,105 | 4,115 | 4,105 | 4,110 | 84,900 | 4,110 |
| 2022-07-15 | 4,105 | 4,110 | 4,100 | 4,110 | 179,900 | 4,110 |
| 2022-07-14 | 4,110 | 4,115 | 4,105 | 4,105 | 131,900 | 4,105 |
| 2022-07-13 | 4,105 | 4,115 | 4,105 | 4,110 | 183,700 | 4,110 |
| 2022-07-12 | 4,105 | 4,110 | 4,100 | 4,105 | 154,700 | 4,105 |
| 2022-07-11 | 4,100 | 4,110 | 4,095 | 4,100 | 208,600 | 4,100 |
| 2022-07-08 | 4,105 | 4,110 | 4,095 | 4,095 | 247,400 | 4,095 |
| 2022-07-07 | 4,125 | 4,145 | 4,105 | 4,105 | 128,600 | 4,105 |
| 2022-07-06 | 4,105 | 4,150 | 4,100 | 4,150 | 163,700 | 4,150 |
| 2022-07-05 | 4,110 | 4,145 | 4,105 | 4,115 | 65,200 | 4,115 |
| 2022-07-04 | 4,095 | 4,130 | 4,095 | 4,115 | 280,600 | 4,115 |
| 2022-07-01 | 4,095 | 4,100 | 4,090 | 4,090 | 224,900 | 4,090 |
| 2022-06-30 | 4,095 | 4,100 | 4,090 | 4,100 | 408,400 | 4,100 |
| 2022-06-29 | 4,095 | 4,095 | 4,090 | 4,095 | 175,900 | 4,095 |
| 2022-06-28 | 4,095 | 4,095 | 4,090 | 4,090 | 186,700 | 4,090 |
| 2022-06-27 | 4,095 | 4,095 | 4,090 | 4,090 | 237,700 | 4,090 |
| 2022-06-24 | 4,090 | 4,110 | 4,090 | 4,090 | 783,600 | 4,090 |
| 2022-06-23 | 3,860 | 4,045 | 3,850 | 4,000 | 213,800 | 4,000 |
| 2022-06-22 | 3,800 | 3,900 | 3,770 | 3,855 | 91,000 | 3,855 |
| 2022-06-21 | 3,680 | 3,820 | 3,680 | 3,755 | 73,200 | 3,755 |
| 2022-06-20 | 3,710 | 3,740 | 3,520 | 3,575 | 111,500 | 3,575 |
| 2022-06-17 | 3,750 | 3,815 | 3,630 | 3,770 | 166,600 | 3,770 |
| 2022-06-16 | 3,830 | 3,870 | 3,765 | 3,870 | 94,300 | 3,870 |
| 2022-06-15 | 3,875 | 4,000 | 3,835 | 3,850 | 190,500 | 3,850 |
| 2022-06-14 | 3,745 | 3,885 | 3,740 | 3,835 | 230,800 | 3,835 |
| 2022-06-13 | 3,595 | 3,760 | 3,550 | 3,675 | 124,200 | 3,675 |
| 2022-06-10 | 3,415 | 3,540 | 3,405 | 3,535 | 38,100 | 3,535 |
| 2022-06-09 | 3,395 | 3,490 | 3,380 | 3,475 | 32,300 | 3,475 |
| 2022-06-08 | 3,445 | 3,450 | 3,390 | 3,415 | 26,700 | 3,415 |
| 2022-06-07 | 3,350 | 3,495 | 3,350 | 3,420 | 60,000 | 3,420 |
| 2022-06-06 | 3,250 | 3,345 | 3,230 | 3,345 | 41,100 | 3,345 |
| 2022-06-03 | 3,380 | 3,380 | 3,235 | 3,275 | 56,400 | 3,275 |
| 2022-06-02 | 3,435 | 3,450 | 3,305 | 3,350 | 45,700 | 3,350 |
| 2022-06-01 | 3,375 | 3,525 | 3,325 | 3,440 | 99,400 | 3,440 |
| 2022-05-31 | 3,350 | 3,460 | 3,340 | 3,405 | 105,000 | 3,405 |
| 2022-05-30 | 3,150 | 3,400 | 3,100 | 3,380 | 180,900 | 3,380 |
| 2022-05-27 | 2,818 | 3,030 | 2,789 | 3,020 | 103,000 | 3,020 |
| 2022-05-26 | 2,780 | 2,825 | 2,757 | 2,759 | 29,100 | 2,759 |
| 2022-05-25 | 2,851 | 2,852 | 2,760 | 2,775 | 49,000 | 2,775 |
| 2022-05-24 | 2,949 | 2,950 | 2,887 | 2,888 | 25,800 | 2,888 |
| 2022-05-23 | 2,920 | 2,962 | 2,860 | 2,949 | 38,400 | 2,949 |
| 2022-05-20 | 2,895 | 2,899 | 2,816 | 2,882 | 42,100 | 2,882 |
| 2022-05-19 | 2,888 | 2,925 | 2,830 | 2,878 | 44,400 | 2,878 |
| 2022-05-18 | 2,853 | 2,933 | 2,820 | 2,895 | 70,000 | 2,895 |
| 2022-05-17 | 3,030 | 3,070 | 2,800 | 2,803 | 76,300 | 2,803 |
| 2022-05-16 | 3,365 | 3,365 | 2,970 | 2,982 | 108,100 | 2,982 |
| 2022-05-13 | 3,465 | 3,495 | 3,460 | 3,485 | 10,300 | 3,485 |
| 2022-05-12 | 3,485 | 3,495 | 3,465 | 3,465 | 13,700 | 3,465 |
| 2022-05-11 | 3,495 | 3,500 | 3,475 | 3,485 | 17,000 | 3,485 |
| 2022-05-10 | 3,510 | 3,515 | 3,490 | 3,495 | 13,600 | 3,495 |
| 2022-05-09 | 3,550 | 3,550 | 3,510 | 3,525 | 7,500 | 3,525 |
| 2022-05-06 | 3,485 | 3,550 | 3,470 | 3,535 | 11,700 | 3,535 |
| 2022-05-02 | 3,480 | 3,500 | 3,445 | 3,470 | 26,300 | 3,470 |
| 2022-04-28 | 3,445 | 3,500 | 3,425 | 3,500 | 9,200 | 3,500 |
| 2022-04-27 | 3,410 | 3,465 | 3,400 | 3,420 | 32,300 | 3,420 |
| 2022-04-26 | 3,405 | 3,465 | 3,405 | 3,435 | 11,600 | 3,435 |
| 2022-04-25 | 3,430 | 3,430 | 3,380 | 3,405 | 25,200 | 3,405 |
| 2022-04-22 | 3,505 | 3,505 | 3,430 | 3,470 | 35,800 | 3,470 |
| 2022-04-21 | 3,530 | 3,575 | 3,505 | 3,535 | 18,500 | 3,535 |
| 2022-04-20 | 3,560 | 3,560 | 3,505 | 3,520 | 8,900 | 3,520 |
| 2022-04-19 | 3,560 | 3,560 | 3,510 | 3,525 | 7,300 | 3,525 |
| 2022-04-18 | 3,505 | 3,565 | 3,475 | 3,565 | 24,800 | 3,565 |
| 2022-04-15 | 3,505 | 3,525 | 3,485 | 3,505 | 7,000 | 3,505 |
| 2022-04-14 | 3,500 | 3,540 | 3,500 | 3,520 | 14,800 | 3,520 |
| 2022-04-13 | 3,425 | 3,490 | 3,425 | 3,480 | 10,300 | 3,480 |
| 2022-04-12 | 3,435 | 3,480 | 3,410 | 3,455 | 11,700 | 3,455 |
| 2022-04-11 | 3,535 | 3,535 | 3,415 | 3,460 | 18,000 | 3,460 |
| 2022-04-08 | 3,480 | 3,550 | 3,480 | 3,550 | 13,300 | 3,550 |
| 2022-04-07 | 3,520 | 3,530 | 3,480 | 3,485 | 12,200 | 3,485 |
| 2022-04-06 | 3,500 | 3,585 | 3,475 | 3,555 | 20,500 | 3,555 |
| 2022-04-05 | 3,550 | 3,560 | 3,505 | 3,510 | 11,700 | 3,510 |
| 2022-04-04 | 3,480 | 3,570 | 3,460 | 3,530 | 19,600 | 3,530 |
| 2022-04-01 | 3,425 | 3,470 | 3,395 | 3,445 | 15,700 | 3,445 |
| 2022-03-31 | 3,505 | 3,505 | 3,430 | 3,445 | 21,700 | 3,445 |
| 2022-03-30 | 3,450 | 3,535 | 3,405 | 3,535 | 45,700 | 3,535 |
| 2022-03-29 | 3,750 | 3,750 | 3,605 | 3,630 | 80,000 | 3,630 |
| 2022-03-28 | 3,710 | 3,780 | 3,700 | 3,720 | 27,300 | 3,720 |
| 2022-03-25 | 3,795 | 3,795 | 3,740 | 3,760 | 18,400 | 3,760 |
| 2022-03-24 | 3,760 | 3,780 | 3,685 | 3,780 | 19,400 | 3,780 |
| 2022-03-23 | 3,855 | 3,865 | 3,730 | 3,760 | 32,400 | 3,760 |
| 2022-03-22 | 3,710 | 3,835 | 3,705 | 3,830 | 37,400 | 3,830 |
| 2022-03-18 | 3,630 | 3,700 | 3,630 | 3,695 | 14,300 | 3,695 |
| 2022-03-17 | 3,655 | 3,670 | 3,595 | 3,630 | 28,300 | 3,630 |
| 2022-03-16 | 3,620 | 3,665 | 3,605 | 3,655 | 12,500 | 3,655 |
| 2022-03-15 | 3,645 | 3,645 | 3,600 | 3,620 | 6,800 | 3,620 |
| 2022-03-14 | 3,645 | 3,670 | 3,625 | 3,630 | 10,300 | 3,630 |
| 2022-03-11 | 3,560 | 3,650 | 3,550 | 3,630 | 17,900 | 3,630 |
| 2022-03-10 | 3,495 | 3,600 | 3,490 | 3,600 | 15,000 | 3,600 |
| 2022-03-09 | 3,490 | 3,515 | 3,385 | 3,425 | 55,000 | 3,425 |
| 2022-03-08 | 3,605 | 3,610 | 3,510 | 3,525 | 22,700 | 3,525 |
| 2022-03-07 | 3,610 | 3,645 | 3,580 | 3,615 | 19,400 | 3,615 |
| 2022-03-04 | 3,660 | 3,685 | 3,600 | 3,650 | 19,000 | 3,650 |
| 2022-03-03 | 3,650 | 3,685 | 3,620 | 3,655 | 23,300 | 3,655 |
| 2022-03-02 | 3,600 | 3,655 | 3,550 | 3,590 | 24,600 | 3,590 |
| 2022-03-01 | 3,700 | 3,765 | 3,625 | 3,625 | 26,200 | 3,625 |
| 2022-02-28 | 3,570 | 3,665 | 3,550 | 3,665 | 24,000 | 3,665 |
| 2022-02-25 | 3,450 | 3,560 | 3,435 | 3,560 | 20,300 | 3,560 |
| 2022-02-24 | 3,415 | 3,445 | 3,380 | 3,435 | 23,700 | 3,435 |
| 2022-02-22 | 3,420 | 3,455 | 3,375 | 3,415 | 27,300 | 3,415 |
| 2022-02-21 | 3,395 | 3,450 | 3,340 | 3,435 | 17,100 | 3,435 |
| 2022-02-18 | 3,490 | 3,490 | 3,370 | 3,420 | 31,200 | 3,420 |
| 2022-02-17 | 3,475 | 3,550 | 3,460 | 3,490 | 16,200 | 3,490 |
| 2022-02-16 | 3,490 | 3,500 | 3,420 | 3,500 | 21,700 | 3,500 |
| 2022-02-15 | 3,510 | 3,540 | 3,410 | 3,420 | 23,500 | 3,420 |
| 2022-02-14 | 3,555 | 3,580 | 3,435 | 3,495 | 28,800 | 3,495 |
| 2022-02-10 | 3,590 | 3,610 | 3,520 | 3,565 | 19,300 | 3,565 |
| 2022-02-09 | 3,580 | 3,605 | 3,540 | 3,595 | 14,000 | 3,595 |
| 2022-02-08 | 3,610 | 3,625 | 3,580 | 3,605 | 11,500 | 3,605 |
| 2022-02-07 | 3,595 | 3,610 | 3,565 | 3,610 | 12,500 | 3,610 |
| 2022-02-04 | 3,560 | 3,570 | 3,540 | 3,565 | 7,500 | 3,565 |
| 2022-02-03 | 3,455 | 3,605 | 3,430 | 3,560 | 32,400 | 3,560 |
| 2022-02-02 | 3,365 | 3,430 | 3,365 | 3,425 | 7,600 | 3,425 |
| 2022-02-01 | 3,405 | 3,465 | 3,365 | 3,365 | 13,200 | 3,365 |
| 2022-01-31 | 3,325 | 3,400 | 3,325 | 3,380 | 11,900 | 3,380 |
| 2022-01-28 | 3,375 | 3,375 | 3,310 | 3,350 | 12,300 | 3,350 |
| 2022-01-27 | 3,400 | 3,450 | 3,295 | 3,305 | 22,400 | 3,305 |
| 2022-01-26 | 3,425 | 3,450 | 3,390 | 3,390 | 14,200 | 3,390 |
| 2022-01-25 | 3,520 | 3,525 | 3,415 | 3,455 | 23,600 | 3,455 |
| 2022-01-24 | 3,535 | 3,540 | 3,490 | 3,540 | 12,700 | 3,540 |
| 2022-01-21 | 3,465 | 3,550 | 3,405 | 3,550 | 19,200 | 3,550 |
| 2022-01-20 | 3,475 | 3,510 | 3,435 | 3,465 | 16,000 | 3,465 |
| 2022-01-19 | 3,585 | 3,585 | 3,450 | 3,480 | 29,100 | 3,480 |
| 2022-01-18 | 3,595 | 3,630 | 3,575 | 3,600 | 15,800 | 3,600 |
| 2022-01-17 | 3,600 | 3,610 | 3,570 | 3,590 | 7,200 | 3,590 |
| 2022-01-14 | 3,565 | 3,605 | 3,545 | 3,595 | 12,500 | 3,595 |
| 2022-01-13 | 3,590 | 3,640 | 3,565 | 3,600 | 11,400 | 3,600 |
| 2022-01-12 | 3,570 | 3,620 | 3,570 | 3,610 | 11,200 | 3,610 |
| 2022-01-11 | 3,570 | 3,575 | 3,495 | 3,565 | 21,100 | 3,565 |
| 2022-01-07 | 3,600 | 3,610 | 3,490 | 3,550 | 24,600 | 3,550 |
| 2022-01-06 | 3,615 | 3,635 | 3,555 | 3,585 | 19,300 | 3,585 |
| 2022-01-05 | 3,680 | 3,690 | 3,615 | 3,640 | 15,400 | 3,640 |
| 2022-01-04 | 3,655 | 3,715 | 3,620 | 3,680 | 16,200 | 3,680 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
