6894 パルステック工業(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 | 1,492 | 1,492 | 1,492 | 1,492 | 100 | 1,492 |
| 2022-12-29 | 1,462 | 1,462 | 1,462 | 1,462 | 200 | 1,462 |
| 2022-12-28 | 1,493 | 1,493 | 1,460 | 1,460 | 1,200 | 1,460 |
| 2022-12-27 | 1,510 | 1,510 | 1,470 | 1,493 | 900 | 1,493 |
| 2022-12-26 | 1,497 | 1,497 | 1,460 | 1,460 | 1,300 | 1,460 |
| 2022-12-23 | 1,511 | 1,511 | 1,477 | 1,477 | 1,000 | 1,477 |
| 2022-12-22 | 1,500 | 1,500 | 1,475 | 1,481 | 1,200 | 1,481 |
| 2022-12-21 | 1,480 | 1,480 | 1,475 | 1,476 | 700 | 1,476 |
| 2022-12-20 | 1,480 | 1,480 | 1,480 | 1,480 | 800 | 1,480 |
| 2022-12-19 | 1,481 | 1,482 | 1,480 | 1,480 | 700 | 1,480 |
| 2022-12-16 | 1,492 | 1,492 | 1,482 | 1,482 | 500 | 1,482 |
| 2022-12-15 | 1,482 | 1,499 | 1,482 | 1,499 | 300 | 1,499 |
| 2022-12-14 | - | - | - | 1,482 | - | 1,482 |
| 2022-12-13 | 1,481 | 1,490 | 1,481 | 1,482 | 700 | 1,482 |
| 2022-12-12 | 1,499 | 1,499 | 1,481 | 1,481 | 400 | 1,481 |
| 2022-12-09 | 1,502 | 1,502 | 1,502 | 1,502 | 200 | 1,502 |
| 2022-12-08 | 1,481 | 1,481 | 1,480 | 1,480 | 700 | 1,480 |
| 2022-12-07 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | 1,481 |
| 2022-12-06 | 1,486 | 1,486 | 1,482 | 1,482 | 400 | 1,482 |
| 2022-12-05 | 1,487 | 1,487 | 1,486 | 1,486 | 300 | 1,486 |
| 2022-12-02 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2022-12-01 | 1,491 | 1,491 | 1,485 | 1,485 | 800 | 1,485 |
| 2022-11-30 | - | - | - | 1,501 | - | 1,501 |
| 2022-11-29 | 1,532 | 1,532 | 1,501 | 1,501 | 300 | 1,501 |
| 2022-11-28 | 1,510 | 1,530 | 1,510 | 1,530 | 1,000 | 1,530 |
| 2022-11-25 | 1,496 | 1,500 | 1,496 | 1,500 | 800 | 1,500 |
| 2022-11-24 | 1,486 | 1,488 | 1,476 | 1,488 | 400 | 1,488 |
| 2022-11-22 | 1,486 | 1,496 | 1,486 | 1,496 | 1,800 | 1,496 |
| 2022-11-21 | 1,485 | 1,485 | 1,478 | 1,483 | 4,200 | 1,483 |
| 2022-11-18 | 1,494 | 1,494 | 1,487 | 1,487 | 300 | 1,487 |
| 2022-11-17 | - | - | - | 1,476 | - | 1,476 |
| 2022-11-16 | 1,476 | 1,476 | 1,476 | 1,476 | 300 | 1,476 |
| 2022-11-15 | - | - | - | 1,492 | - | 1,492 |
| 2022-11-14 | - | - | - | 1,492 | - | 1,492 |
| 2022-11-11 | - | - | - | 1,492 | - | 1,492 |
| 2022-11-10 | 1,500 | 1,540 | 1,492 | 1,492 | 900 | 1,492 |
| 2022-11-09 | - | - | - | 1,474 | - | 1,474 |
| 2022-11-08 | 1,474 | 1,474 | 1,474 | 1,474 | 100 | 1,474 |
| 2022-11-07 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2022-11-04 | 1,478 | 1,478 | 1,473 | 1,473 | 300 | 1,473 |
| 2022-11-02 | 1,528 | 1,528 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2022-11-01 | - | - | - | 1,498 | - | 1,498 |
| 2022-10-31 | - | - | - | 1,498 | - | 1,498 |
| 2022-10-28 | 1,498 | 1,498 | 1,498 | 1,498 | 900 | 1,498 |
| 2022-10-27 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 1,488 |
| 2022-10-26 | 1,501 | 1,501 | 1,486 | 1,486 | 300 | 1,486 |
| 2022-10-25 | 1,526 | 1,526 | 1,501 | 1,501 | 200 | 1,501 |
| 2022-10-24 | 1,536 | 1,536 | 1,496 | 1,496 | 200 | 1,496 |
| 2022-10-21 | 1,477 | 1,515 | 1,477 | 1,515 | 700 | 1,515 |
| 2022-10-20 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 2022-10-19 | - | - | - | 1,487 | - | 1,487 |
| 2022-10-18 | 1,475 | 1,498 | 1,453 | 1,487 | 1,500 | 1,487 |
| 2022-10-17 | 1,460 | 1,469 | 1,460 | 1,469 | 600 | 1,469 |
| 2022-10-14 | 1,477 | 1,477 | 1,477 | 1,477 | 600 | 1,477 |
| 2022-10-13 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 1,472 |
| 2022-10-12 | 1,468 | 1,489 | 1,468 | 1,489 | 300 | 1,489 |
| 2022-10-11 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | 1,481 |
| 2022-10-07 | 1,483 | 1,513 | 1,483 | 1,513 | 300 | 1,513 |
| 2022-10-06 | 1,528 | 1,528 | 1,495 | 1,495 | 500 | 1,495 |
| 2022-10-05 | 1,496 | 1,539 | 1,496 | 1,539 | 300 | 1,539 |
| 2022-10-04 | 1,537 | 1,537 | 1,465 | 1,495 | 2,300 | 1,495 |
| 2022-10-03 | 1,494 | 1,494 | 1,494 | 1,494 | 300 | 1,494 |
| 2022-09-30 | 1,507 | 1,545 | 1,506 | 1,506 | 400 | 1,506 |
| 2022-09-29 | - | - | - | 1,547 | - | 1,547 |
| 2022-09-28 | 1,550 | 1,550 | 1,507 | 1,547 | 2,200 | 1,547 |
| 2022-09-27 | 1,588 | 1,588 | 1,530 | 1,540 | 3,300 | 1,540 |
| 2022-09-26 | 1,500 | 1,500 | 1,460 | 1,489 | 700 | 1,489 |
| 2022-09-22 | 1,542 | 1,542 | 1,501 | 1,501 | 400 | 1,501 |
| 2022-09-21 | 1,529 | 1,529 | 1,502 | 1,502 | 300 | 1,502 |
| 2022-09-20 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2022-09-16 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2022-09-15 | 1,510 | 1,510 | 1,502 | 1,510 | 500 | 1,510 |
| 2022-09-14 | 1,540 | 1,540 | 1,540 | 1,540 | 900 | 1,540 |
| 2022-09-13 | - | - | - | 1,542 | - | 1,542 |
| 2022-09-12 | 1,542 | 1,542 | 1,542 | 1,542 | 300 | 1,542 |
| 2022-09-09 | 1,542 | 1,542 | 1,542 | 1,542 | 200 | 1,542 |
| 2022-09-08 | 1,566 | 1,566 | 1,550 | 1,550 | 200 | 1,550 |
| 2022-09-07 | 1,570 | 1,570 | 1,551 | 1,566 | 600 | 1,566 |
| 2022-09-06 | 1,593 | 1,595 | 1,580 | 1,586 | 800 | 1,586 |
| 2022-09-05 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 1,590 |
| 2022-09-02 | 1,593 | 1,593 | 1,593 | 1,593 | 100 | 1,593 |
| 2022-09-01 | 1,597 | 1,597 | 1,597 | 1,597 | 300 | 1,597 |
| 2022-08-31 | 1,540 | 1,596 | 1,540 | 1,596 | 500 | 1,596 |
| 2022-08-30 | 1,551 | 1,581 | 1,540 | 1,540 | 400 | 1,540 |
| 2022-08-29 | 1,580 | 1,580 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2022-08-26 | 1,556 | 1,570 | 1,556 | 1,570 | 200 | 1,570 |
| 2022-08-25 | 1,550 | 1,555 | 1,492 | 1,551 | 1,300 | 1,551 |
| 2022-08-24 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2022-08-23 | - | - | - | 1,550 | - | 1,550 |
| 2022-08-22 | 1,546 | 1,579 | 1,546 | 1,550 | 300 | 1,550 |
| 2022-08-19 | 1,542 | 1,549 | 1,542 | 1,543 | 300 | 1,543 |
| 2022-08-18 | 1,575 | 1,575 | 1,562 | 1,562 | 400 | 1,562 |
| 2022-08-17 | 1,546 | 1,550 | 1,546 | 1,550 | 400 | 1,550 |
| 2022-08-16 | - | - | - | 1,524 | - | 1,524 |
| 2022-08-15 | 1,482 | 1,550 | 1,482 | 1,524 | 2,000 | 1,524 |
| 2022-08-12 | 1,489 | 1,499 | 1,489 | 1,489 | 500 | 1,489 |
| 2022-08-10 | 1,500 | 1,500 | 1,483 | 1,483 | 300 | 1,483 |
| 2022-08-09 | 1,488 | 1,500 | 1,488 | 1,500 | 400 | 1,500 |
| 2022-08-08 | 1,503 | 1,503 | 1,500 | 1,500 | 300 | 1,500 |
| 2022-08-05 | 1,544 | 1,545 | 1,541 | 1,541 | 700 | 1,541 |
| 2022-08-04 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2022-08-03 | - | - | - | 1,544 | - | 1,544 |
| 2022-08-02 | 1,570 | 1,570 | 1,544 | 1,544 | 200 | 1,544 |
| 2022-08-01 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2022-07-29 | 1,563 | 1,563 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2022-07-28 | 1,554 | 1,555 | 1,553 | 1,553 | 1,300 | 1,553 |
| 2022-07-27 | 1,551 | 1,555 | 1,526 | 1,526 | 600 | 1,526 |
| 2022-07-26 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2022-07-25 | 1,535 | 1,535 | 1,507 | 1,511 | 1,700 | 1,511 |
| 2022-07-22 | 1,488 | 1,534 | 1,488 | 1,534 | 1,400 | 1,534 |
| 2022-07-21 | - | - | - | 1,517 | - | 1,517 |
| 2022-07-20 | 1,503 | 1,517 | 1,503 | 1,517 | 200 | 1,517 |
| 2022-07-19 | 1,504 | 1,523 | 1,503 | 1,503 | 1,400 | 1,503 |
| 2022-07-15 | 1,488 | 1,503 | 1,488 | 1,503 | 400 | 1,503 |
| 2022-07-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2022-07-13 | 1,505 | 1,505 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-07-12 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 1,505 |
| 2022-07-11 | 1,503 | 1,506 | 1,503 | 1,506 | 400 | 1,506 |
| 2022-07-08 | 1,497 | 1,500 | 1,497 | 1,500 | 400 | 1,500 |
| 2022-07-07 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2022-07-06 | 1,493 | 1,495 | 1,493 | 1,495 | 700 | 1,495 |
| 2022-07-05 | 1,473 | 1,497 | 1,473 | 1,497 | 400 | 1,497 |
| 2022-07-04 | 1,493 | 1,493 | 1,470 | 1,476 | 1,500 | 1,476 |
| 2022-07-01 | 1,468 | 1,468 | 1,468 | 1,468 | 200 | 1,468 |
| 2022-06-30 | - | - | - | 1,466 | - | 1,466 |
| 2022-06-29 | 1,466 | 1,466 | 1,466 | 1,466 | 200 | 1,466 |
| 2022-06-28 | 1,498 | 1,498 | 1,468 | 1,468 | 1,000 | 1,468 |
| 2022-06-27 | 1,496 | 1,496 | 1,496 | 1,496 | 200 | 1,496 |
| 2022-06-24 | 1,491 | 1,496 | 1,472 | 1,496 | 1,300 | 1,496 |
| 2022-06-23 | 1,450 | 1,497 | 1,450 | 1,461 | 2,800 | 1,461 |
| 2022-06-22 | 1,462 | 1,462 | 1,450 | 1,457 | 1,600 | 1,457 |
| 2022-06-21 | 1,477 | 1,477 | 1,461 | 1,462 | 800 | 1,462 |
| 2022-06-20 | 1,471 | 1,471 | 1,470 | 1,471 | 1,300 | 1,471 |
| 2022-06-17 | 1,491 | 1,501 | 1,461 | 1,501 | 1,800 | 1,501 |
| 2022-06-16 | 1,503 | 1,503 | 1,472 | 1,494 | 800 | 1,494 |
| 2022-06-15 | - | - | - | 1,504 | - | 1,504 |
| 2022-06-14 | 1,485 | 1,510 | 1,485 | 1,504 | 800 | 1,504 |
| 2022-06-13 | 1,508 | 1,508 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2022-06-10 | 1,500 | 1,507 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2022-06-09 | 1,508 | 1,508 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-06-08 | 1,500 | 1,510 | 1,497 | 1,497 | 1,000 | 1,497 |
| 2022-06-07 | 1,502 | 1,509 | 1,492 | 1,500 | 4,700 | 1,500 |
| 2022-06-06 | 1,519 | 1,530 | 1,490 | 1,502 | 7,100 | 1,502 |
| 2022-06-03 | 1,556 | 1,556 | 1,536 | 1,536 | 500 | 1,536 |
| 2022-06-02 | 1,565 | 1,565 | 1,556 | 1,556 | 400 | 1,556 |
| 2022-06-01 | 1,518 | 1,550 | 1,518 | 1,550 | 200 | 1,550 |
| 2022-05-31 | 1,534 | 1,534 | 1,512 | 1,519 | 800 | 1,519 |
| 2022-05-30 | 1,575 | 1,575 | 1,546 | 1,550 | 1,300 | 1,550 |
| 2022-05-27 | 1,559 | 1,566 | 1,559 | 1,566 | 300 | 1,566 |
| 2022-05-26 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-25 | 1,575 | 1,575 | 1,555 | 1,575 | 600 | 1,575 |
| 2022-05-24 | - | - | - | 1,577 | - | 1,577 |
| 2022-05-23 | 1,495 | 1,581 | 1,495 | 1,577 | 2,600 | 1,577 |
| 2022-05-20 | 1,528 | 1,528 | 1,485 | 1,490 | 1,100 | 1,490 |
| 2022-05-19 | 1,524 | 1,529 | 1,481 | 1,529 | 4,100 | 1,529 |
| 2022-05-18 | 1,530 | 1,549 | 1,526 | 1,526 | 800 | 1,526 |
| 2022-05-17 | 1,532 | 1,532 | 1,528 | 1,528 | 500 | 1,528 |
| 2022-05-16 | 1,577 | 1,579 | 1,514 | 1,547 | 4,300 | 1,547 |
| 2022-05-13 | 1,625 | 1,692 | 1,616 | 1,616 | 2,000 | 1,616 |
| 2022-05-12 | 1,626 | 1,626 | 1,618 | 1,618 | 400 | 1,618 |
| 2022-05-11 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2022-05-10 | 1,699 | 1,699 | 1,623 | 1,666 | 600 | 1,666 |
| 2022-05-09 | 1,593 | 1,706 | 1,593 | 1,706 | 1,200 | 1,706 |
| 2022-05-06 | 1,602 | 1,630 | 1,602 | 1,629 | 1,300 | 1,629 |
| 2022-05-02 | 1,580 | 1,599 | 1,580 | 1,599 | 400 | 1,599 |
| 2022-04-28 | 1,598 | 1,598 | 1,598 | 1,598 | 600 | 1,598 |
| 2022-04-27 | 1,590 | 1,596 | 1,580 | 1,596 | 900 | 1,596 |
| 2022-04-26 | 1,602 | 1,602 | 1,576 | 1,594 | 2,100 | 1,594 |
| 2022-04-25 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 1,601 |
| 2022-04-22 | 1,609 | 1,609 | 1,609 | 1,609 | 300 | 1,609 |
| 2022-04-21 | 1,605 | 1,609 | 1,605 | 1,609 | 500 | 1,609 |
| 2022-04-20 | 1,624 | 1,624 | 1,596 | 1,609 | 2,800 | 1,609 |
| 2022-04-19 | 1,623 | 1,656 | 1,603 | 1,656 | 1,400 | 1,656 |
| 2022-04-18 | 1,684 | 1,684 | 1,652 | 1,652 | 1,000 | 1,652 |
| 2022-04-15 | 1,684 | 1,684 | 1,684 | 1,684 | 100 | 1,684 |
| 2022-04-14 | 1,650 | 1,688 | 1,650 | 1,688 | 700 | 1,688 |
| 2022-04-13 | 1,651 | 1,660 | 1,651 | 1,660 | 300 | 1,660 |
| 2022-04-12 | 1,665 | 1,672 | 1,657 | 1,657 | 1,100 | 1,657 |
| 2022-04-11 | - | - | - | 1,705 | - | 1,705 |
| 2022-04-08 | 1,669 | 1,746 | 1,654 | 1,705 | 3,200 | 1,705 |
| 2022-04-07 | 1,657 | 1,689 | 1,657 | 1,663 | 300 | 1,663 |
| 2022-04-06 | - | - | - | 1,697 | - | 1,697 |
| 2022-04-05 | 1,655 | 1,720 | 1,655 | 1,697 | 1,700 | 1,697 |
| 2022-04-04 | 1,637 | 1,655 | 1,637 | 1,655 | 600 | 1,655 |
| 2022-04-01 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 1,635 |
| 2022-03-31 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2022-03-30 | 1,660 | 1,710 | 1,635 | 1,674 | 1,200 | 1,674 |
| 2022-03-29 | 1,695 | 1,735 | 1,691 | 1,735 | 1,800 | 1,735 |
| 2022-03-28 | 1,729 | 1,730 | 1,691 | 1,695 | 1,700 | 1,695 |
| 2022-03-25 | 1,723 | 1,723 | 1,683 | 1,723 | 2,800 | 1,723 |
| 2022-03-24 | 1,694 | 1,723 | 1,691 | 1,723 | 2,400 | 1,723 |
| 2022-03-23 | 1,690 | 1,731 | 1,670 | 1,691 | 2,700 | 1,691 |
| 2022-03-22 | 1,710 | 1,710 | 1,662 | 1,693 | 3,700 | 1,693 |
| 2022-03-18 | 1,678 | 1,685 | 1,675 | 1,680 | 2,400 | 1,680 |
| 2022-03-17 | 1,649 | 1,680 | 1,649 | 1,680 | 1,500 | 1,680 |
| 2022-03-16 | 1,630 | 1,641 | 1,630 | 1,641 | 700 | 1,641 |
| 2022-03-15 | 1,645 | 1,645 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2022-03-14 | 1,604 | 1,647 | 1,576 | 1,645 | 3,400 | 1,645 |
| 2022-03-11 | 1,605 | 1,605 | 1,600 | 1,600 | 300 | 1,600 |
| 2022-03-10 | 1,585 | 1,585 | 1,585 | 1,585 | 200 | 1,585 |
| 2022-03-09 | 1,561 | 1,570 | 1,531 | 1,548 | 2,200 | 1,548 |
| 2022-03-08 | 1,615 | 1,629 | 1,556 | 1,563 | 1,600 | 1,563 |
| 2022-03-07 | 1,658 | 1,658 | 1,615 | 1,615 | 3,400 | 1,615 |
| 2022-03-04 | 1,658 | 1,687 | 1,657 | 1,658 | 1,400 | 1,658 |
| 2022-03-03 | 1,657 | 1,680 | 1,657 | 1,680 | 1,500 | 1,680 |
| 2022-03-02 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 1,674 |
| 2022-03-01 | 1,675 | 1,679 | 1,651 | 1,678 | 1,600 | 1,678 |
| 2022-02-28 | 1,655 | 1,670 | 1,655 | 1,670 | 500 | 1,670 |
| 2022-02-25 | 1,629 | 1,645 | 1,629 | 1,645 | 1,100 | 1,645 |
| 2022-02-24 | 1,665 | 1,665 | 1,619 | 1,619 | 1,400 | 1,619 |
| 2022-02-22 | 1,651 | 1,669 | 1,630 | 1,669 | 1,300 | 1,669 |
| 2022-02-21 | 1,689 | 1,689 | 1,647 | 1,651 | 1,200 | 1,651 |
| 2022-02-18 | 1,648 | 1,696 | 1,648 | 1,696 | 500 | 1,696 |
| 2022-02-17 | 1,676 | 1,676 | 1,648 | 1,659 | 2,700 | 1,659 |
| 2022-02-16 | 1,683 | 1,699 | 1,676 | 1,676 | 600 | 1,676 |
| 2022-02-15 | 1,687 | 1,710 | 1,651 | 1,651 | 1,700 | 1,651 |
| 2022-02-14 | 1,710 | 1,728 | 1,646 | 1,717 | 4,700 | 1,717 |
| 2022-02-10 | 1,799 | 1,800 | 1,709 | 1,733 | 18,800 | 1,733 |
| 2022-02-09 | 1,601 | 1,642 | 1,601 | 1,639 | 3,900 | 1,639 |
| 2022-02-08 | 1,606 | 1,606 | 1,601 | 1,601 | 400 | 1,601 |
| 2022-02-07 | 1,601 | 1,616 | 1,590 | 1,601 | 1,700 | 1,601 |
| 2022-02-04 | 1,585 | 1,590 | 1,585 | 1,590 | 400 | 1,590 |
| 2022-02-03 | 1,580 | 1,582 | 1,580 | 1,582 | 400 | 1,582 |
| 2022-02-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,300 | 1,590 |
| 2022-02-01 | 1,596 | 1,596 | 1,575 | 1,590 | 1,200 | 1,590 |
| 2022-01-31 | 1,563 | 1,598 | 1,563 | 1,598 | 500 | 1,598 |
| 2022-01-28 | 1,583 | 1,585 | 1,572 | 1,572 | 2,400 | 1,572 |
| 2022-01-27 | 1,592 | 1,607 | 1,573 | 1,573 | 800 | 1,573 |
| 2022-01-26 | - | - | - | 1,591 | - | 1,591 |
| 2022-01-25 | 1,606 | 1,606 | 1,560 | 1,591 | 700 | 1,591 |
| 2022-01-24 | 1,553 | 1,586 | 1,553 | 1,580 | 800 | 1,580 |
| 2022-01-21 | 1,557 | 1,557 | 1,551 | 1,554 | 1,200 | 1,554 |
| 2022-01-20 | 1,560 | 1,569 | 1,560 | 1,569 | 500 | 1,569 |
| 2022-01-19 | 1,570 | 1,586 | 1,559 | 1,561 | 4,500 | 1,561 |
| 2022-01-18 | 1,586 | 1,586 | 1,572 | 1,586 | 5,700 | 1,586 |
| 2022-01-17 | 1,612 | 1,612 | 1,585 | 1,585 | 700 | 1,585 |
| 2022-01-14 | 1,591 | 1,607 | 1,585 | 1,607 | 1,400 | 1,607 |
| 2022-01-13 | 1,591 | 1,609 | 1,591 | 1,609 | 500 | 1,609 |
| 2022-01-12 | 1,582 | 1,609 | 1,582 | 1,609 | 600 | 1,609 |
| 2022-01-11 | 1,609 | 1,610 | 1,581 | 1,581 | 1,700 | 1,581 |
| 2022-01-07 | 1,605 | 1,610 | 1,561 | 1,575 | 2,800 | 1,575 |
| 2022-01-06 | 1,605 | 1,612 | 1,603 | 1,607 | 800 | 1,607 |
| 2022-01-05 | 1,630 | 1,630 | 1,610 | 1,610 | 300 | 1,610 |
| 2022-01-04 | 1,591 | 1,626 | 1,591 | 1,592 | 400 | 1,592 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株
