7018 内海造船(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 | 1,182 | 1,200 | 1,182 | 1,200 | 1,600 | 1,200 |
| 2022-12-29 | 1,164 | 1,176 | 1,161 | 1,176 | 1,100 | 1,176 |
| 2022-12-28 | 1,166 | 1,166 | 1,163 | 1,163 | 300 | 1,163 |
| 2022-12-27 | 1,163 | 1,186 | 1,163 | 1,185 | 1,000 | 1,185 |
| 2022-12-26 | 1,170 | 1,170 | 1,160 | 1,163 | 700 | 1,163 |
| 2022-12-23 | 1,207 | 1,207 | 1,164 | 1,188 | 3,900 | 1,188 |
| 2022-12-22 | 1,180 | 1,185 | 1,178 | 1,180 | 1,900 | 1,180 |
| 2022-12-21 | 1,200 | 1,200 | 1,174 | 1,183 | 2,500 | 1,183 |
| 2022-12-20 | 1,222 | 1,227 | 1,180 | 1,200 | 3,400 | 1,200 |
| 2022-12-19 | 1,233 | 1,246 | 1,216 | 1,246 | 1,900 | 1,246 |
| 2022-12-16 | 1,254 | 1,254 | 1,233 | 1,233 | 1,300 | 1,233 |
| 2022-12-15 | 1,238 | 1,250 | 1,238 | 1,250 | 2,400 | 1,250 |
| 2022-12-14 | 1,245 | 1,259 | 1,245 | 1,259 | 1,700 | 1,259 |
| 2022-12-13 | 1,245 | 1,245 | 1,238 | 1,245 | 1,500 | 1,245 |
| 2022-12-12 | 1,257 | 1,257 | 1,225 | 1,245 | 2,000 | 1,245 |
| 2022-12-09 | 1,241 | 1,248 | 1,241 | 1,248 | 300 | 1,248 |
| 2022-12-08 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 2022-12-07 | 1,250 | 1,256 | 1,250 | 1,256 | 800 | 1,256 |
| 2022-12-06 | 1,244 | 1,265 | 1,244 | 1,265 | 1,200 | 1,265 |
| 2022-12-05 | 1,264 | 1,264 | 1,238 | 1,244 | 500 | 1,244 |
| 2022-12-02 | 1,260 | 1,266 | 1,240 | 1,266 | 2,900 | 1,266 |
| 2022-12-01 | 1,262 | 1,262 | 1,245 | 1,256 | 4,200 | 1,256 |
| 2022-11-30 | 1,243 | 1,248 | 1,240 | 1,248 | 400 | 1,248 |
| 2022-11-29 | 1,260 | 1,260 | 1,239 | 1,248 | 2,300 | 1,248 |
| 2022-11-28 | 1,265 | 1,265 | 1,215 | 1,249 | 4,300 | 1,249 |
| 2022-11-25 | 1,261 | 1,261 | 1,243 | 1,255 | 1,500 | 1,255 |
| 2022-11-24 | 1,250 | 1,266 | 1,250 | 1,262 | 1,200 | 1,262 |
| 2022-11-22 | 1,257 | 1,264 | 1,250 | 1,250 | 1,800 | 1,250 |
| 2022-11-21 | 1,267 | 1,267 | 1,232 | 1,237 | 2,900 | 1,237 |
| 2022-11-18 | 1,263 | 1,263 | 1,259 | 1,261 | 300 | 1,261 |
| 2022-11-17 | 1,262 | 1,263 | 1,262 | 1,263 | 600 | 1,263 |
| 2022-11-16 | 1,223 | 1,265 | 1,223 | 1,262 | 10,700 | 1,262 |
| 2022-11-15 | 1,257 | 1,257 | 1,242 | 1,242 | 600 | 1,242 |
| 2022-11-14 | 1,256 | 1,256 | 1,230 | 1,256 | 3,900 | 1,256 |
| 2022-11-11 | 1,232 | 1,243 | 1,220 | 1,226 | 7,900 | 1,226 |
| 2022-11-10 | 1,248 | 1,248 | 1,225 | 1,230 | 3,600 | 1,230 |
| 2022-11-09 | 1,268 | 1,268 | 1,237 | 1,256 | 5,400 | 1,256 |
| 2022-11-08 | 1,255 | 1,255 | 1,219 | 1,221 | 13,100 | 1,221 |
| 2022-11-07 | 1,299 | 1,299 | 1,250 | 1,274 | 5,000 | 1,274 |
| 2022-11-04 | 1,251 | 1,270 | 1,210 | 1,270 | 6,600 | 1,270 |
| 2022-11-02 | 1,274 | 1,276 | 1,247 | 1,247 | 4,500 | 1,247 |
| 2022-11-01 | 1,243 | 1,260 | 1,243 | 1,253 | 3,500 | 1,253 |
| 2022-10-31 | 1,245 | 1,248 | 1,233 | 1,248 | 1,900 | 1,248 |
| 2022-10-28 | 1,215 | 1,248 | 1,215 | 1,245 | 4,900 | 1,245 |
| 2022-10-27 | 1,235 | 1,240 | 1,219 | 1,222 | 2,400 | 1,222 |
| 2022-10-26 | 1,220 | 1,240 | 1,220 | 1,238 | 3,800 | 1,238 |
| 2022-10-25 | 1,239 | 1,239 | 1,204 | 1,211 | 6,600 | 1,211 |
| 2022-10-24 | 1,211 | 1,240 | 1,202 | 1,240 | 19,900 | 1,240 |
| 2022-10-21 | 1,302 | 1,380 | 1,190 | 1,254 | 168,900 | 1,254 |
| 2022-10-20 | 1,104 | 1,104 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2022-10-19 | 1,118 | 1,129 | 1,117 | 1,117 | 1,300 | 1,117 |
| 2022-10-18 | 1,132 | 1,132 | 1,070 | 1,110 | 3,200 | 1,110 |
| 2022-10-17 | 1,120 | 1,120 | 1,097 | 1,102 | 1,700 | 1,102 |
| 2022-10-14 | 1,121 | 1,145 | 1,099 | 1,120 | 4,300 | 1,120 |
| 2022-10-13 | 1,095 | 1,155 | 1,095 | 1,149 | 4,500 | 1,149 |
| 2022-10-12 | 1,131 | 1,131 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2022-10-11 | 1,095 | 1,131 | 1,095 | 1,131 | 900 | 1,131 |
| 2022-10-07 | 1,159 | 1,175 | 1,092 | 1,102 | 3,200 | 1,102 |
| 2022-10-06 | 1,208 | 1,208 | 1,158 | 1,159 | 1,800 | 1,159 |
| 2022-10-05 | 1,186 | 1,198 | 1,139 | 1,190 | 4,000 | 1,190 |
| 2022-10-04 | 1,154 | 1,154 | 1,118 | 1,126 | 2,600 | 1,126 |
| 2022-10-03 | 1,090 | 1,139 | 1,070 | 1,115 | 2,300 | 1,115 |
| 2022-09-30 | 1,128 | 1,128 | 1,073 | 1,085 | 1,500 | 1,085 |
| 2022-09-29 | 1,072 | 1,099 | 1,072 | 1,099 | 3,300 | 1,099 |
| 2022-09-28 | 1,080 | 1,086 | 1,071 | 1,072 | 4,400 | 1,072 |
| 2022-09-27 | 1,070 | 1,074 | 1,068 | 1,068 | 1,400 | 1,068 |
| 2022-09-26 | 1,058 | 1,070 | 1,055 | 1,067 | 2,600 | 1,067 |
| 2022-09-22 | 1,085 | 1,085 | 1,070 | 1,084 | 800 | 1,084 |
| 2022-09-21 | 1,079 | 1,085 | 1,065 | 1,085 | 900 | 1,085 |
| 2022-09-20 | 1,106 | 1,110 | 1,065 | 1,093 | 2,600 | 1,093 |
| 2022-09-16 | 1,099 | 1,100 | 1,075 | 1,076 | 2,400 | 1,076 |
| 2022-09-15 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2022-09-14 | 1,115 | 1,115 | 1,092 | 1,100 | 2,500 | 1,100 |
| 2022-09-13 | 1,100 | 1,115 | 1,086 | 1,115 | 900 | 1,115 |
| 2022-09-12 | 1,100 | 1,113 | 1,096 | 1,100 | 1,300 | 1,100 |
| 2022-09-09 | 1,086 | 1,100 | 1,086 | 1,099 | 2,300 | 1,099 |
| 2022-09-08 | 1,086 | 1,118 | 1,085 | 1,085 | 1,600 | 1,085 |
| 2022-09-07 | 1,109 | 1,109 | 1,080 | 1,085 | 2,200 | 1,085 |
| 2022-09-06 | 1,111 | 1,111 | 1,100 | 1,103 | 1,200 | 1,103 |
| 2022-09-05 | 1,119 | 1,119 | 1,100 | 1,100 | 200 | 1,100 |
| 2022-09-02 | 1,132 | 1,163 | 1,062 | 1,133 | 3,800 | 1,133 |
| 2022-09-01 | 1,158 | 1,158 | 1,126 | 1,141 | 3,400 | 1,141 |
| 2022-08-31 | 1,161 | 1,162 | 1,157 | 1,157 | 900 | 1,157 |
| 2022-08-30 | 1,165 | 1,170 | 1,156 | 1,169 | 3,800 | 1,169 |
| 2022-08-29 | 1,173 | 1,183 | 1,160 | 1,162 | 1,000 | 1,162 |
| 2022-08-26 | 1,180 | 1,197 | 1,180 | 1,197 | 1,600 | 1,197 |
| 2022-08-25 | 1,186 | 1,186 | 1,156 | 1,156 | 2,700 | 1,156 |
| 2022-08-24 | 1,160 | 1,186 | 1,150 | 1,186 | 2,700 | 1,186 |
| 2022-08-23 | 1,168 | 1,168 | 1,156 | 1,160 | 1,400 | 1,160 |
| 2022-08-22 | 1,162 | 1,185 | 1,160 | 1,166 | 3,200 | 1,166 |
| 2022-08-19 | 1,200 | 1,203 | 1,190 | 1,192 | 1,300 | 1,192 |
| 2022-08-18 | 1,215 | 1,215 | 1,180 | 1,200 | 4,800 | 1,200 |
| 2022-08-17 | 1,210 | 1,225 | 1,190 | 1,192 | 4,200 | 1,192 |
| 2022-08-16 | 1,245 | 1,248 | 1,182 | 1,209 | 7,300 | 1,209 |
| 2022-08-15 | 1,218 | 1,259 | 1,184 | 1,259 | 8,400 | 1,259 |
| 2022-08-12 | 1,208 | 1,210 | 1,180 | 1,199 | 6,200 | 1,199 |
| 2022-08-10 | 1,161 | 1,180 | 1,160 | 1,173 | 3,100 | 1,173 |
| 2022-08-09 | 1,147 | 1,178 | 1,140 | 1,160 | 6,600 | 1,160 |
| 2022-08-08 | 1,130 | 1,160 | 1,101 | 1,160 | 12,100 | 1,160 |
| 2022-08-05 | 1,102 | 1,103 | 1,085 | 1,101 | 4,100 | 1,101 |
| 2022-08-04 | 1,120 | 1,120 | 1,093 | 1,102 | 7,000 | 1,102 |
| 2022-08-03 | 1,150 | 1,150 | 1,109 | 1,125 | 3,800 | 1,125 |
| 2022-08-02 | 1,135 | 1,175 | 1,120 | 1,132 | 11,300 | 1,132 |
| 2022-08-01 | 1,133 | 1,200 | 1,133 | 1,200 | 9,000 | 1,200 |
| 2022-07-29 | 1,153 | 1,153 | 1,125 | 1,132 | 1,900 | 1,132 |
| 2022-07-28 | 1,153 | 1,153 | 1,120 | 1,141 | 1,500 | 1,141 |
| 2022-07-27 | 1,144 | 1,159 | 1,131 | 1,159 | 900 | 1,159 |
| 2022-07-26 | 1,142 | 1,142 | 1,136 | 1,138 | 900 | 1,138 |
| 2022-07-25 | 1,163 | 1,188 | 1,144 | 1,144 | 2,400 | 1,144 |
| 2022-07-22 | 1,159 | 1,179 | 1,133 | 1,163 | 4,400 | 1,163 |
| 2022-07-21 | 1,160 | 1,160 | 1,126 | 1,159 | 3,300 | 1,159 |
| 2022-07-20 | 1,117 | 1,163 | 1,110 | 1,140 | 7,600 | 1,140 |
| 2022-07-19 | 1,101 | 1,101 | 1,101 | 1,101 | 300 | 1,101 |
| 2022-07-15 | 1,112 | 1,120 | 1,099 | 1,099 | 2,100 | 1,099 |
| 2022-07-14 | 1,113 | 1,113 | 1,105 | 1,105 | 500 | 1,105 |
| 2022-07-13 | 1,100 | 1,108 | 1,096 | 1,106 | 1,400 | 1,106 |
| 2022-07-12 | 1,104 | 1,104 | 1,092 | 1,100 | 1,000 | 1,100 |
| 2022-07-11 | 1,107 | 1,107 | 1,097 | 1,097 | 500 | 1,097 |
| 2022-07-08 | 1,103 | 1,103 | 1,085 | 1,095 | 4,900 | 1,095 |
| 2022-07-07 | 1,085 | 1,099 | 1,084 | 1,093 | 1,200 | 1,093 |
| 2022-07-06 | 1,103 | 1,107 | 1,081 | 1,084 | 5,300 | 1,084 |
| 2022-07-05 | 1,096 | 1,116 | 1,096 | 1,115 | 900 | 1,115 |
| 2022-07-04 | 1,106 | 1,120 | 1,090 | 1,096 | 2,000 | 1,096 |
| 2022-07-01 | 1,113 | 1,131 | 1,085 | 1,085 | 4,600 | 1,085 |
| 2022-06-30 | 1,119 | 1,123 | 1,095 | 1,105 | 3,900 | 1,105 |
| 2022-06-29 | 1,121 | 1,121 | 1,082 | 1,089 | 5,100 | 1,089 |
| 2022-06-28 | 1,100 | 1,126 | 1,100 | 1,122 | 2,200 | 1,122 |
| 2022-06-27 | 1,101 | 1,111 | 1,096 | 1,100 | 2,100 | 1,100 |
| 2022-06-24 | 1,079 | 1,115 | 1,079 | 1,095 | 1,500 | 1,095 |
| 2022-06-23 | 1,111 | 1,138 | 1,058 | 1,138 | 8,700 | 1,138 |
| 2022-06-22 | 1,147 | 1,147 | 1,097 | 1,109 | 4,400 | 1,109 |
| 2022-06-21 | 1,070 | 1,147 | 1,070 | 1,147 | 4,100 | 1,147 |
| 2022-06-20 | 1,112 | 1,112 | 1,057 | 1,067 | 8,400 | 1,067 |
| 2022-06-17 | 1,132 | 1,134 | 1,099 | 1,114 | 7,100 | 1,114 |
| 2022-06-16 | 1,145 | 1,175 | 1,145 | 1,147 | 700 | 1,147 |
| 2022-06-15 | 1,159 | 1,159 | 1,136 | 1,145 | 2,100 | 1,145 |
| 2022-06-14 | 1,156 | 1,156 | 1,118 | 1,148 | 5,900 | 1,148 |
| 2022-06-13 | 1,208 | 1,209 | 1,151 | 1,151 | 12,300 | 1,151 |
| 2022-06-10 | 1,281 | 1,281 | 1,252 | 1,260 | 2,800 | 1,260 |
| 2022-06-09 | 1,304 | 1,305 | 1,280 | 1,281 | 2,600 | 1,281 |
| 2022-06-08 | 1,263 | 1,306 | 1,238 | 1,306 | 9,000 | 1,306 |
| 2022-06-07 | 1,265 | 1,265 | 1,237 | 1,263 | 2,200 | 1,263 |
| 2022-06-06 | 1,272 | 1,272 | 1,224 | 1,235 | 3,900 | 1,235 |
| 2022-06-03 | 1,262 | 1,262 | 1,262 | 1,262 | 800 | 1,262 |
| 2022-06-02 | 1,284 | 1,320 | 1,204 | 1,256 | 18,800 | 1,256 |
| 2022-06-01 | 1,230 | 1,297 | 1,229 | 1,297 | 2,800 | 1,297 |
| 2022-05-31 | 1,251 | 1,299 | 1,191 | 1,241 | 10,600 | 1,241 |
| 2022-05-30 | 1,309 | 1,309 | 1,251 | 1,251 | 9,600 | 1,251 |
| 2022-05-27 | 1,208 | 1,279 | 1,191 | 1,279 | 12,800 | 1,279 |
| 2022-05-26 | 1,246 | 1,246 | 1,200 | 1,213 | 6,000 | 1,213 |
| 2022-05-25 | 1,228 | 1,238 | 1,153 | 1,191 | 8,800 | 1,191 |
| 2022-05-24 | 1,130 | 1,236 | 1,081 | 1,227 | 19,400 | 1,227 |
| 2022-05-23 | 1,130 | 1,152 | 1,081 | 1,140 | 6,000 | 1,140 |
| 2022-05-20 | 1,134 | 1,134 | 1,123 | 1,130 | 1,900 | 1,130 |
| 2022-05-19 | 1,123 | 1,158 | 1,117 | 1,147 | 1,200 | 1,147 |
| 2022-05-18 | 1,182 | 1,182 | 1,136 | 1,146 | 900 | 1,146 |
| 2022-05-17 | 1,151 | 1,151 | 1,101 | 1,130 | 3,600 | 1,130 |
| 2022-05-16 | 1,155 | 1,160 | 1,125 | 1,151 | 3,400 | 1,151 |
| 2022-05-13 | 1,100 | 1,155 | 1,050 | 1,155 | 11,000 | 1,155 |
| 2022-05-12 | 1,248 | 1,248 | 1,111 | 1,111 | 20,400 | 1,111 |
| 2022-05-11 | 1,189 | 1,269 | 1,175 | 1,248 | 7,200 | 1,248 |
| 2022-05-10 | 1,185 | 1,185 | 1,169 | 1,173 | 1,300 | 1,173 |
| 2022-05-09 | 1,228 | 1,228 | 1,172 | 1,210 | 4,200 | 1,210 |
| 2022-05-06 | 1,244 | 1,244 | 1,201 | 1,228 | 2,100 | 1,228 |
| 2022-05-02 | 1,204 | 1,247 | 1,200 | 1,217 | 4,100 | 1,217 |
| 2022-04-28 | 1,213 | 1,232 | 1,186 | 1,205 | 3,100 | 1,205 |
| 2022-04-27 | 1,275 | 1,275 | 1,198 | 1,226 | 6,400 | 1,226 |
| 2022-04-26 | 1,214 | 1,299 | 1,198 | 1,276 | 9,000 | 1,276 |
| 2022-04-25 | 1,300 | 1,300 | 1,212 | 1,212 | 12,200 | 1,212 |
| 2022-04-22 | 1,363 | 1,363 | 1,309 | 1,309 | 4,800 | 1,309 |
| 2022-04-21 | 1,380 | 1,380 | 1,276 | 1,363 | 11,300 | 1,363 |
| 2022-04-20 | 1,399 | 1,418 | 1,365 | 1,382 | 6,800 | 1,382 |
| 2022-04-19 | 1,383 | 1,418 | 1,312 | 1,399 | 11,200 | 1,399 |
| 2022-04-18 | 1,400 | 1,444 | 1,353 | 1,353 | 11,200 | 1,353 |
| 2022-04-15 | 1,380 | 1,445 | 1,370 | 1,400 | 18,900 | 1,400 |
| 2022-04-14 | 1,306 | 1,397 | 1,300 | 1,379 | 16,400 | 1,379 |
| 2022-04-13 | 1,280 | 1,314 | 1,280 | 1,310 | 4,600 | 1,310 |
| 2022-04-12 | 1,289 | 1,332 | 1,280 | 1,311 | 4,000 | 1,311 |
| 2022-04-11 | 1,370 | 1,410 | 1,248 | 1,290 | 26,200 | 1,290 |
| 2022-04-08 | 1,310 | 1,372 | 1,310 | 1,371 | 12,700 | 1,371 |
| 2022-04-07 | 1,279 | 1,340 | 1,258 | 1,340 | 19,000 | 1,340 |
| 2022-04-06 | 1,265 | 1,286 | 1,244 | 1,286 | 5,300 | 1,286 |
| 2022-04-05 | 1,253 | 1,269 | 1,232 | 1,269 | 3,300 | 1,269 |
| 2022-04-04 | 1,259 | 1,280 | 1,250 | 1,259 | 2,700 | 1,259 |
| 2022-04-01 | 1,181 | 1,280 | 1,181 | 1,259 | 5,000 | 1,259 |
| 2022-03-31 | 1,173 | 1,200 | 1,155 | 1,200 | 3,300 | 1,200 |
| 2022-03-30 | 1,203 | 1,203 | 1,150 | 1,152 | 3,800 | 1,152 |
| 2022-03-29 | 1,215 | 1,215 | 1,189 | 1,193 | 2,200 | 1,193 |
| 2022-03-28 | 1,268 | 1,274 | 1,193 | 1,223 | 5,700 | 1,223 |
| 2022-03-25 | 1,179 | 1,259 | 1,179 | 1,258 | 14,000 | 1,258 |
| 2022-03-24 | 1,143 | 1,195 | 1,143 | 1,176 | 3,900 | 1,176 |
| 2022-03-23 | 1,168 | 1,193 | 1,167 | 1,168 | 1,500 | 1,168 |
| 2022-03-22 | 1,215 | 1,215 | 1,172 | 1,195 | 8,500 | 1,195 |
| 2022-03-18 | 1,180 | 1,223 | 1,140 | 1,200 | 36,700 | 1,200 |
| 2022-03-17 | 1,144 | 1,144 | 1,061 | 1,117 | 3,500 | 1,117 |
| 2022-03-16 | 1,141 | 1,146 | 1,095 | 1,146 | 1,200 | 1,146 |
| 2022-03-15 | 1,114 | 1,114 | 1,078 | 1,111 | 1,500 | 1,111 |
| 2022-03-14 | 1,107 | 1,129 | 1,091 | 1,120 | 1,500 | 1,120 |
| 2022-03-11 | 1,055 | 1,077 | 1,053 | 1,077 | 1,000 | 1,077 |
| 2022-03-10 | 1,030 | 1,050 | 1,030 | 1,050 | 200 | 1,050 |
| 2022-03-09 | 1,026 | 1,043 | 1,022 | 1,022 | 1,900 | 1,022 |
| 2022-03-08 | 1,086 | 1,140 | 1,026 | 1,026 | 10,200 | 1,026 |
| 2022-03-07 | 1,142 | 1,143 | 1,073 | 1,143 | 5,600 | 1,143 |
| 2022-03-04 | 1,170 | 1,227 | 1,158 | 1,172 | 6,500 | 1,172 |
| 2022-03-03 | 1,147 | 1,203 | 1,126 | 1,170 | 18,400 | 1,170 |
| 2022-03-02 | 1,145 | 1,169 | 1,121 | 1,147 | 8,600 | 1,147 |
| 2022-03-01 | 1,130 | 1,175 | 1,097 | 1,169 | 12,400 | 1,169 |
| 2022-02-28 | 1,144 | 1,159 | 1,108 | 1,141 | 12,100 | 1,141 |
| 2022-02-25 | 1,033 | 1,140 | 1,033 | 1,129 | 6,800 | 1,129 |
| 2022-02-24 | 1,100 | 1,100 | 1,010 | 1,031 | 11,500 | 1,031 |
| 2022-02-22 | 1,146 | 1,176 | 1,103 | 1,105 | 19,300 | 1,105 |
| 2022-02-21 | 1,188 | 1,188 | 1,100 | 1,180 | 51,800 | 1,180 |
| 2022-02-18 | 1,090 | 1,287 | 1,081 | 1,245 | 144,900 | 1,245 |
| 2022-02-17 | 989 | 1,099 | 986 | 1,060 | 22,900 | 1,060 |
| 2022-02-16 | 977 | 989 | 967 | 985 | 3,600 | 985 |
| 2022-02-15 | 975 | 982 | 966 | 973 | 2,800 | 973 |
| 2022-02-14 | 990 | 996 | 978 | 985 | 1,200 | 985 |
| 2022-02-10 | 995 | 1,000 | 986 | 998 | 1,600 | 998 |
| 2022-02-09 | 996 | 996 | 975 | 994 | 800 | 994 |
| 2022-02-08 | 996 | 997 | 988 | 996 | 2,400 | 996 |
| 2022-02-07 | 998 | 1,010 | 976 | 990 | 3,100 | 990 |
| 2022-02-04 | 984 | 994 | 984 | 989 | 700 | 989 |
| 2022-02-03 | 994 | 994 | 994 | 994 | 400 | 994 |
| 2022-02-02 | 976 | 982 | 976 | 982 | 500 | 982 |
| 2022-02-01 | 984 | 999 | 984 | 991 | 1,100 | 991 |
| 2022-01-31 | 979 | 983 | 978 | 982 | 1,600 | 982 |
| 2022-01-28 | 974 | 979 | 974 | 979 | 900 | 979 |
| 2022-01-27 | 978 | 978 | 970 | 973 | 2,500 | 973 |
| 2022-01-26 | 994 | 994 | 978 | 978 | 800 | 978 |
| 2022-01-25 | 999 | 999 | 984 | 998 | 1,000 | 998 |
| 2022-01-24 | 980 | 984 | 970 | 984 | 900 | 984 |
| 2022-01-21 | 983 | 983 | 976 | 980 | 3,300 | 980 |
| 2022-01-20 | 997 | 997 | 976 | 985 | 800 | 985 |
| 2022-01-19 | 1,000 | 1,002 | 981 | 1,002 | 1,000 | 1,002 |
| 2022-01-18 | 1,011 | 1,013 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2022-01-17 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2022-01-14 | 1,001 | 1,013 | 993 | 993 | 800 | 993 |
| 2022-01-13 | 1,010 | 1,013 | 996 | 1,013 | 500 | 1,013 |
| 2022-01-12 | 1,013 | 1,013 | 1,001 | 1,005 | 900 | 1,005 |
| 2022-01-11 | 1,003 | 1,018 | 981 | 1,017 | 2,200 | 1,017 |
| 2022-01-07 | 1,003 | 1,003 | 1,003 | 1,003 | 500 | 1,003 |
| 2022-01-06 | 994 | 1,004 | 987 | 1,003 | 2,600 | 1,003 |
| 2022-01-05 | 995 | 1,020 | 993 | 1,003 | 3,200 | 1,003 |
| 2022-01-04 | 986 | 998 | 985 | 996 | 2,900 | 996 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
