7148 (株)FPG 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 | 1,092 | 1,117 | 1,092 | 1,113 | 398,400 | 1,113 |
| 2022-12-29 | 1,092 | 1,100 | 1,079 | 1,088 | 571,400 | 1,088 |
| 2022-12-28 | 1,100 | 1,127 | 1,096 | 1,099 | 622,500 | 1,099 |
| 2022-12-27 | 1,110 | 1,112 | 1,094 | 1,097 | 396,000 | 1,097 |
| 2022-12-26 | 1,070 | 1,101 | 1,070 | 1,097 | 500,900 | 1,097 |
| 2022-12-23 | 1,088 | 1,092 | 1,066 | 1,070 | 646,700 | 1,070 |
| 2022-12-22 | 1,090 | 1,108 | 1,089 | 1,095 | 543,900 | 1,095 |
| 2022-12-21 | 1,122 | 1,129 | 1,076 | 1,080 | 781,200 | 1,080 |
| 2022-12-20 | 1,162 | 1,177 | 1,109 | 1,119 | 834,300 | 1,119 |
| 2022-12-19 | 1,149 | 1,164 | 1,148 | 1,160 | 240,400 | 1,160 |
| 2022-12-16 | 1,160 | 1,170 | 1,148 | 1,152 | 326,300 | 1,152 |
| 2022-12-15 | 1,145 | 1,168 | 1,145 | 1,166 | 292,800 | 1,166 |
| 2022-12-14 | 1,152 | 1,152 | 1,140 | 1,150 | 274,500 | 1,150 |
| 2022-12-13 | 1,141 | 1,158 | 1,139 | 1,152 | 279,200 | 1,152 |
| 2022-12-12 | 1,125 | 1,139 | 1,125 | 1,131 | 303,400 | 1,131 |
| 2022-12-09 | 1,123 | 1,143 | 1,120 | 1,130 | 323,200 | 1,130 |
| 2022-12-08 | 1,158 | 1,162 | 1,128 | 1,132 | 309,600 | 1,132 |
| 2022-12-07 | 1,138 | 1,156 | 1,133 | 1,150 | 337,900 | 1,150 |
| 2022-12-06 | 1,129 | 1,151 | 1,117 | 1,148 | 429,800 | 1,148 |
| 2022-12-05 | 1,138 | 1,143 | 1,124 | 1,132 | 366,500 | 1,132 |
| 2022-12-02 | 1,156 | 1,162 | 1,136 | 1,138 | 539,100 | 1,138 |
| 2022-12-01 | 1,184 | 1,184 | 1,157 | 1,169 | 535,300 | 1,169 |
| 2022-11-30 | 1,168 | 1,187 | 1,142 | 1,165 | 1,022,800 | 1,165 |
| 2022-11-29 | 1,147 | 1,185 | 1,135 | 1,184 | 773,500 | 1,184 |
| 2022-11-28 | 1,139 | 1,180 | 1,133 | 1,154 | 1,066,300 | 1,154 |
| 2022-11-25 | 1,095 | 1,119 | 1,087 | 1,111 | 496,100 | 1,111 |
| 2022-11-24 | 1,080 | 1,088 | 1,073 | 1,087 | 348,900 | 1,087 |
| 2022-11-22 | 1,080 | 1,088 | 1,071 | 1,072 | 497,600 | 1,072 |
| 2022-11-21 | 1,077 | 1,082 | 1,063 | 1,076 | 440,400 | 1,076 |
| 2022-11-18 | 1,052 | 1,075 | 1,052 | 1,060 | 473,300 | 1,060 |
| 2022-11-17 | 1,027 | 1,057 | 1,025 | 1,051 | 406,400 | 1,051 |
| 2022-11-16 | 1,037 | 1,041 | 1,021 | 1,029 | 415,700 | 1,029 |
| 2022-11-15 | 1,031 | 1,042 | 1,020 | 1,036 | 417,500 | 1,036 |
| 2022-11-14 | 1,044 | 1,053 | 1,031 | 1,031 | 489,900 | 1,031 |
| 2022-11-11 | 1,063 | 1,071 | 1,034 | 1,045 | 664,500 | 1,045 |
| 2022-11-10 | 1,050 | 1,058 | 1,040 | 1,053 | 456,600 | 1,053 |
| 2022-11-09 | 1,054 | 1,060 | 1,043 | 1,052 | 641,700 | 1,052 |
| 2022-11-08 | 1,072 | 1,072 | 1,047 | 1,055 | 766,600 | 1,055 |
| 2022-11-07 | 1,058 | 1,074 | 1,052 | 1,066 | 749,100 | 1,066 |
| 2022-11-04 | 1,085 | 1,092 | 1,046 | 1,050 | 1,412,400 | 1,050 |
| 2022-11-02 | 1,115 | 1,122 | 1,085 | 1,101 | 1,549,400 | 1,101 |
| 2022-11-01 | 1,210 | 1,256 | 1,124 | 1,127 | 3,535,900 | 1,127 |
| 2022-10-31 | 1,160 | 1,163 | 1,132 | 1,162 | 924,200 | 1,162 |
| 2022-10-28 | 1,156 | 1,168 | 1,152 | 1,158 | 736,600 | 1,158 |
| 2022-10-27 | 1,165 | 1,177 | 1,157 | 1,166 | 462,900 | 1,166 |
| 2022-10-26 | 1,155 | 1,172 | 1,149 | 1,168 | 491,800 | 1,168 |
| 2022-10-25 | 1,146 | 1,162 | 1,136 | 1,152 | 432,600 | 1,152 |
| 2022-10-24 | 1,181 | 1,182 | 1,142 | 1,145 | 421,600 | 1,145 |
| 2022-10-21 | 1,166 | 1,176 | 1,152 | 1,154 | 381,800 | 1,154 |
| 2022-10-20 | 1,168 | 1,183 | 1,161 | 1,173 | 387,000 | 1,173 |
| 2022-10-19 | 1,196 | 1,196 | 1,177 | 1,177 | 496,800 | 1,177 |
| 2022-10-18 | 1,196 | 1,207 | 1,186 | 1,196 | 451,400 | 1,196 |
| 2022-10-17 | 1,169 | 1,193 | 1,166 | 1,183 | 465,400 | 1,183 |
| 2022-10-14 | 1,168 | 1,190 | 1,154 | 1,187 | 684,200 | 1,187 |
| 2022-10-13 | 1,155 | 1,155 | 1,131 | 1,138 | 440,600 | 1,138 |
| 2022-10-12 | 1,171 | 1,171 | 1,151 | 1,151 | 542,300 | 1,151 |
| 2022-10-11 | 1,183 | 1,197 | 1,173 | 1,192 | 407,000 | 1,192 |
| 2022-10-07 | 1,183 | 1,195 | 1,176 | 1,185 | 440,300 | 1,185 |
| 2022-10-06 | 1,196 | 1,215 | 1,193 | 1,198 | 521,200 | 1,198 |
| 2022-10-05 | 1,217 | 1,230 | 1,188 | 1,198 | 672,600 | 1,198 |
| 2022-10-04 | 1,177 | 1,230 | 1,174 | 1,215 | 1,001,300 | 1,215 |
| 2022-10-03 | 1,127 | 1,162 | 1,112 | 1,154 | 1,000,600 | 1,154 |
| 2022-09-30 | 1,170 | 1,170 | 1,108 | 1,132 | 1,177,100 | 1,132 |
| 2022-09-29 | 1,163 | 1,201 | 1,162 | 1,168 | 1,049,200 | 1,168 |
| 2022-09-28 | 1,224 | 1,240 | 1,178 | 1,197 | 1,899,500 | 1,197 |
| 2022-09-27 | 1,270 | 1,273 | 1,237 | 1,246 | 1,021,700 | 1,246 |
| 2022-09-26 | 1,300 | 1,314 | 1,278 | 1,279 | 749,800 | 1,279 |
| 2022-09-22 | 1,288 | 1,318 | 1,273 | 1,318 | 653,500 | 1,318 |
| 2022-09-21 | 1,330 | 1,331 | 1,298 | 1,307 | 724,700 | 1,307 |
| 2022-09-20 | 1,335 | 1,360 | 1,327 | 1,340 | 651,400 | 1,340 |
| 2022-09-16 | 1,316 | 1,339 | 1,310 | 1,323 | 703,300 | 1,323 |
| 2022-09-15 | 1,316 | 1,324 | 1,297 | 1,319 | 488,700 | 1,319 |
| 2022-09-14 | 1,299 | 1,333 | 1,294 | 1,312 | 536,100 | 1,312 |
| 2022-09-13 | 1,345 | 1,348 | 1,314 | 1,329 | 579,200 | 1,329 |
| 2022-09-12 | 1,330 | 1,348 | 1,328 | 1,342 | 591,600 | 1,342 |
| 2022-09-09 | 1,303 | 1,330 | 1,299 | 1,321 | 669,100 | 1,321 |
| 2022-09-08 | 1,292 | 1,302 | 1,285 | 1,296 | 491,100 | 1,296 |
| 2022-09-07 | 1,278 | 1,288 | 1,261 | 1,280 | 583,000 | 1,280 |
| 2022-09-06 | 1,285 | 1,288 | 1,267 | 1,280 | 467,000 | 1,280 |
| 2022-09-05 | 1,290 | 1,313 | 1,259 | 1,290 | 898,000 | 1,290 |
| 2022-09-02 | 1,299 | 1,317 | 1,265 | 1,291 | 1,653,800 | 1,291 |
| 2022-09-01 | 1,247 | 1,255 | 1,236 | 1,239 | 393,900 | 1,239 |
| 2022-08-31 | 1,235 | 1,262 | 1,235 | 1,256 | 531,000 | 1,256 |
| 2022-08-30 | 1,247 | 1,267 | 1,239 | 1,243 | 1,029,200 | 1,243 |
| 2022-08-29 | 1,229 | 1,255 | 1,227 | 1,247 | 522,500 | 1,247 |
| 2022-08-26 | 1,263 | 1,272 | 1,241 | 1,259 | 552,000 | 1,259 |
| 2022-08-25 | 1,247 | 1,277 | 1,245 | 1,266 | 591,300 | 1,266 |
| 2022-08-24 | 1,230 | 1,247 | 1,223 | 1,239 | 430,100 | 1,239 |
| 2022-08-23 | 1,228 | 1,252 | 1,218 | 1,244 | 558,400 | 1,244 |
| 2022-08-22 | 1,265 | 1,279 | 1,228 | 1,233 | 1,273,100 | 1,233 |
| 2022-08-19 | 1,235 | 1,290 | 1,228 | 1,280 | 1,609,000 | 1,280 |
| 2022-08-18 | 1,204 | 1,234 | 1,194 | 1,232 | 876,400 | 1,232 |
| 2022-08-17 | 1,201 | 1,215 | 1,192 | 1,204 | 642,100 | 1,204 |
| 2022-08-16 | 1,185 | 1,198 | 1,161 | 1,195 | 574,900 | 1,195 |
| 2022-08-15 | 1,199 | 1,202 | 1,175 | 1,185 | 898,800 | 1,185 |
| 2022-08-12 | 1,179 | 1,214 | 1,172 | 1,199 | 1,196,300 | 1,199 |
| 2022-08-10 | 1,161 | 1,175 | 1,157 | 1,167 | 560,500 | 1,167 |
| 2022-08-09 | 1,148 | 1,179 | 1,143 | 1,161 | 705,900 | 1,161 |
| 2022-08-08 | 1,124 | 1,157 | 1,106 | 1,147 | 980,900 | 1,147 |
| 2022-08-05 | 1,154 | 1,163 | 1,131 | 1,135 | 817,300 | 1,135 |
| 2022-08-04 | 1,163 | 1,164 | 1,149 | 1,158 | 828,000 | 1,158 |
| 2022-08-03 | 1,148 | 1,168 | 1,136 | 1,163 | 1,391,800 | 1,163 |
| 2022-08-02 | 1,136 | 1,147 | 1,104 | 1,135 | 1,463,600 | 1,135 |
| 2022-08-01 | 1,058 | 1,144 | 1,056 | 1,127 | 2,814,400 | 1,127 |
| 2022-07-29 | 1,050 | 1,080 | 992 | 1,034 | 2,862,400 | 1,034 |
| 2022-07-28 | 1,013 | 1,018 | 996 | 1,012 | 646,500 | 1,012 |
| 2022-07-27 | 1,024 | 1,028 | 1,005 | 1,018 | 734,300 | 1,018 |
| 2022-07-26 | 1,016 | 1,039 | 1,014 | 1,033 | 809,000 | 1,033 |
| 2022-07-25 | 990 | 1,017 | 989 | 1,012 | 675,800 | 1,012 |
| 2022-07-22 | 970 | 1,010 | 958 | 1,003 | 1,906,000 | 1,003 |
| 2022-07-21 | 948 | 964 | 940 | 964 | 664,700 | 964 |
| 2022-07-20 | 955 | 956 | 940 | 944 | 476,900 | 944 |
| 2022-07-19 | 921 | 945 | 919 | 943 | 566,500 | 943 |
| 2022-07-15 | 925 | 925 | 911 | 919 | 506,400 | 919 |
| 2022-07-14 | 918 | 935 | 910 | 932 | 507,400 | 932 |
| 2022-07-13 | 929 | 929 | 915 | 923 | 347,700 | 923 |
| 2022-07-12 | 926 | 930 | 911 | 923 | 419,900 | 923 |
| 2022-07-11 | 918 | 959 | 916 | 933 | 1,080,400 | 933 |
| 2022-07-08 | 910 | 921 | 902 | 903 | 657,800 | 903 |
| 2022-07-07 | 899 | 909 | 882 | 908 | 527,700 | 908 |
| 2022-07-06 | 897 | 899 | 890 | 894 | 337,500 | 894 |
| 2022-07-05 | 908 | 910 | 898 | 901 | 252,900 | 901 |
| 2022-07-04 | 898 | 906 | 891 | 903 | 311,100 | 903 |
| 2022-07-01 | 907 | 911 | 881 | 891 | 639,700 | 891 |
| 2022-06-30 | 935 | 937 | 903 | 906 | 591,800 | 906 |
| 2022-06-29 | 915 | 938 | 912 | 935 | 505,000 | 935 |
| 2022-06-28 | 910 | 921 | 903 | 921 | 360,500 | 921 |
| 2022-06-27 | 922 | 922 | 908 | 909 | 384,500 | 909 |
| 2022-06-24 | 906 | 907 | 895 | 907 | 541,700 | 907 |
| 2022-06-23 | 905 | 925 | 900 | 906 | 333,700 | 906 |
| 2022-06-22 | 911 | 915 | 893 | 908 | 490,200 | 908 |
| 2022-06-21 | 885 | 913 | 885 | 899 | 639,400 | 899 |
| 2022-06-20 | 900 | 904 | 870 | 877 | 623,900 | 877 |
| 2022-06-17 | 890 | 904 | 884 | 892 | 1,065,700 | 892 |
| 2022-06-16 | 921 | 926 | 910 | 915 | 480,800 | 915 |
| 2022-06-15 | 923 | 933 | 909 | 910 | 617,600 | 910 |
| 2022-06-14 | 907 | 938 | 907 | 935 | 649,600 | 935 |
| 2022-06-13 | 919 | 936 | 917 | 922 | 617,200 | 922 |
| 2022-06-10 | 934 | 943 | 927 | 933 | 464,400 | 933 |
| 2022-06-09 | 960 | 965 | 938 | 938 | 728,300 | 938 |
| 2022-06-08 | 933 | 960 | 922 | 960 | 785,000 | 960 |
| 2022-06-07 | 936 | 951 | 927 | 931 | 780,900 | 931 |
| 2022-06-06 | 928 | 935 | 918 | 933 | 536,400 | 933 |
| 2022-06-03 | 943 | 943 | 922 | 932 | 721,000 | 932 |
| 2022-06-02 | 942 | 949 | 933 | 938 | 813,600 | 938 |
| 2022-06-01 | 965 | 974 | 942 | 944 | 1,018,500 | 944 |
| 2022-05-31 | 978 | 987 | 947 | 950 | 1,277,700 | 950 |
| 2022-05-30 | 993 | 995 | 965 | 973 | 1,675,500 | 973 |
| 2022-05-27 | 978 | 1,007 | 951 | 983 | 3,836,900 | 983 |
| 2022-05-26 | 864 | 984 | 864 | 984 | 7,127,100 | 984 |
| 2022-05-25 | 845 | 845 | 822 | 834 | 701,800 | 834 |
| 2022-05-24 | 859 | 860 | 843 | 851 | 443,000 | 851 |
| 2022-05-23 | 845 | 859 | 835 | 856 | 782,900 | 856 |
| 2022-05-20 | 815 | 846 | 811 | 845 | 1,120,300 | 845 |
| 2022-05-19 | 797 | 824 | 796 | 808 | 757,600 | 808 |
| 2022-05-18 | 842 | 843 | 815 | 821 | 391,900 | 821 |
| 2022-05-17 | 807 | 831 | 801 | 827 | 663,300 | 827 |
| 2022-05-16 | 810 | 815 | 787 | 804 | 702,700 | 804 |
| 2022-05-13 | 768 | 800 | 768 | 796 | 777,200 | 796 |
| 2022-05-12 | 780 | 798 | 774 | 775 | 936,300 | 775 |
| 2022-05-11 | 795 | 802 | 783 | 790 | 1,016,200 | 790 |
| 2022-05-10 | 815 | 826 | 787 | 801 | 1,389,800 | 801 |
| 2022-05-09 | 840 | 841 | 812 | 827 | 874,400 | 827 |
| 2022-05-06 | 780 | 849 | 777 | 842 | 1,976,300 | 842 |
| 2022-05-02 | 782 | 796 | 759 | 787 | 1,439,500 | 787 |
| 2022-04-28 | 802 | 816 | 782 | 795 | 2,152,800 | 795 |
| 2022-04-27 | 775 | 796 | 748 | 782 | 4,842,700 | 782 |
| 2022-04-26 | 745 | 745 | 719 | 732 | 929,700 | 732 |
| 2022-04-25 | 736 | 754 | 731 | 738 | 1,049,900 | 738 |
| 2022-04-22 | 753 | 767 | 738 | 755 | 1,448,800 | 755 |
| 2022-04-21 | 787 | 792 | 758 | 768 | 1,910,500 | 768 |
| 2022-04-20 | 859 | 859 | 751 | 793 | 6,272,200 | 793 |
| 2022-04-19 | 890 | 892 | 865 | 872 | 597,400 | 872 |
| 2022-04-18 | 850 | 884 | 847 | 880 | 994,700 | 880 |
| 2022-04-15 | 840 | 854 | 837 | 852 | 457,700 | 852 |
| 2022-04-14 | 838 | 852 | 829 | 850 | 478,300 | 850 |
| 2022-04-13 | 853 | 866 | 834 | 837 | 717,200 | 837 |
| 2022-04-12 | 848 | 867 | 840 | 856 | 706,900 | 856 |
| 2022-04-11 | 848 | 877 | 845 | 855 | 1,056,600 | 855 |
| 2022-04-08 | 821 | 844 | 806 | 838 | 986,300 | 838 |
| 2022-04-07 | 820 | 822 | 804 | 816 | 707,200 | 816 |
| 2022-04-06 | 847 | 855 | 837 | 840 | 580,300 | 840 |
| 2022-04-05 | 860 | 871 | 854 | 858 | 581,700 | 858 |
| 2022-04-04 | 881 | 888 | 853 | 865 | 1,269,200 | 865 |
| 2022-04-01 | 852 | 890 | 837 | 881 | 1,767,800 | 881 |
| 2022-03-31 | 810 | 870 | 800 | 863 | 2,130,500 | 863 |
| 2022-03-30 | 789 | 805 | 784 | 800 | 1,115,600 | 800 |
| 2022-03-29 | 751 | 754 | 746 | 752 | 328,100 | 752 |
| 2022-03-28 | 757 | 757 | 743 | 744 | 583,200 | 744 |
| 2022-03-25 | 762 | 767 | 741 | 751 | 536,700 | 751 |
| 2022-03-24 | 748 | 760 | 739 | 758 | 451,300 | 758 |
| 2022-03-23 | 764 | 766 | 756 | 756 | 409,400 | 756 |
| 2022-03-22 | 760 | 769 | 746 | 755 | 649,300 | 755 |
| 2022-03-18 | 731 | 755 | 728 | 751 | 1,011,900 | 751 |
| 2022-03-17 | 757 | 757 | 735 | 744 | 1,170,500 | 744 |
| 2022-03-16 | 718 | 739 | 714 | 738 | 1,053,500 | 738 |
| 2022-03-15 | 706 | 709 | 698 | 709 | 546,700 | 709 |
| 2022-03-14 | 718 | 722 | 703 | 706 | 568,600 | 706 |
| 2022-03-11 | 728 | 733 | 700 | 708 | 1,161,800 | 708 |
| 2022-03-10 | 734 | 762 | 727 | 747 | 1,320,200 | 747 |
| 2022-03-09 | 706 | 718 | 694 | 696 | 916,600 | 696 |
| 2022-03-08 | 713 | 734 | 700 | 705 | 1,286,100 | 705 |
| 2022-03-07 | 756 | 760 | 711 | 718 | 1,494,800 | 718 |
| 2022-03-04 | 799 | 809 | 777 | 780 | 1,002,900 | 780 |
| 2022-03-03 | 815 | 822 | 794 | 812 | 694,100 | 812 |
| 2022-03-02 | 815 | 824 | 792 | 800 | 1,388,300 | 800 |
| 2022-03-01 | 866 | 868 | 834 | 834 | 766,000 | 834 |
| 2022-02-28 | 871 | 872 | 841 | 851 | 929,800 | 851 |
| 2022-02-25 | 850 | 868 | 846 | 858 | 690,700 | 858 |
| 2022-02-24 | 873 | 873 | 834 | 846 | 961,200 | 846 |
| 2022-02-22 | 868 | 880 | 862 | 875 | 510,200 | 875 |
| 2022-02-21 | 851 | 878 | 847 | 875 | 541,800 | 875 |
| 2022-02-18 | 859 | 876 | 855 | 858 | 511,400 | 858 |
| 2022-02-17 | 900 | 904 | 870 | 873 | 900,100 | 873 |
| 2022-02-16 | 889 | 901 | 881 | 891 | 832,500 | 891 |
| 2022-02-15 | 865 | 880 | 860 | 868 | 595,600 | 868 |
| 2022-02-14 | 852 | 872 | 844 | 863 | 1,165,100 | 863 |
| 2022-02-10 | 879 | 886 | 850 | 877 | 1,381,800 | 877 |
| 2022-02-09 | 886 | 896 | 865 | 875 | 1,334,600 | 875 |
| 2022-02-08 | 896 | 916 | 888 | 892 | 1,205,400 | 892 |
| 2022-02-07 | 875 | 922 | 872 | 896 | 1,779,800 | 896 |
| 2022-02-04 | 873 | 895 | 851 | 887 | 1,989,700 | 887 |
| 2022-02-03 | 802 | 879 | 798 | 876 | 3,136,500 | 876 |
| 2022-02-02 | 757 | 814 | 740 | 813 | 5,038,000 | 813 |
| 2022-02-01 | 755 | 755 | 755 | 755 | 203,500 | 755 |
| 2022-01-31 | 659 | 666 | 650 | 655 | 601,100 | 655 |
| 2022-01-28 | 634 | 649 | 631 | 649 | 486,000 | 649 |
| 2022-01-27 | 647 | 659 | 621 | 625 | 909,300 | 625 |
| 2022-01-26 | 656 | 660 | 647 | 649 | 370,400 | 649 |
| 2022-01-25 | 669 | 669 | 645 | 653 | 719,400 | 653 |
| 2022-01-24 | 673 | 678 | 665 | 667 | 494,400 | 667 |
| 2022-01-21 | 687 | 687 | 668 | 686 | 542,000 | 686 |
| 2022-01-20 | 678 | 693 | 669 | 688 | 649,600 | 688 |
| 2022-01-19 | 700 | 705 | 685 | 686 | 838,400 | 686 |
| 2022-01-18 | 723 | 736 | 712 | 713 | 594,800 | 713 |
| 2022-01-17 | 717 | 732 | 711 | 723 | 493,600 | 723 |
| 2022-01-14 | 730 | 732 | 703 | 715 | 716,800 | 715 |
| 2022-01-13 | 714 | 733 | 708 | 730 | 744,200 | 730 |
| 2022-01-12 | 709 | 717 | 703 | 715 | 566,500 | 715 |
| 2022-01-11 | 688 | 704 | 681 | 704 | 646,900 | 704 |
| 2022-01-07 | 682 | 692 | 677 | 687 | 615,200 | 687 |
| 2022-01-06 | 682 | 690 | 670 | 672 | 717,700 | 672 |
| 2022-01-05 | 689 | 703 | 680 | 695 | 939,900 | 695 |
| 2022-01-04 | 689 | 694 | 679 | 682 | 608,400 | 682 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株
