7265 エイケン工業(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 | 2,470 | 2,470 | 2,452 | 2,452 | 700 | 2,452 |
| 2022-12-29 | 2,451 | 2,453 | 2,451 | 2,453 | 500 | 2,453 |
| 2022-12-28 | 2,466 | 2,466 | 2,458 | 2,458 | 400 | 2,458 |
| 2022-12-27 | 2,448 | 2,450 | 2,448 | 2,450 | 400 | 2,450 |
| 2022-12-26 | 2,458 | 2,458 | 2,447 | 2,448 | 600 | 2,448 |
| 2022-12-23 | 2,446 | 2,464 | 2,446 | 2,458 | 1,200 | 2,458 |
| 2022-12-22 | 2,423 | 2,423 | 2,423 | 2,423 | 100 | 2,423 |
| 2022-12-21 | - | - | - | 2,424 | - | 2,424 |
| 2022-12-20 | 2,455 | 2,457 | 2,407 | 2,424 | 1,700 | 2,424 |
| 2022-12-19 | 2,436 | 2,476 | 2,436 | 2,455 | 600 | 2,455 |
| 2022-12-16 | 2,432 | 2,432 | 2,432 | 2,432 | 100 | 2,432 |
| 2022-12-15 | 2,457 | 2,459 | 2,448 | 2,448 | 1,000 | 2,448 |
| 2022-12-14 | 2,456 | 2,456 | 2,456 | 2,456 | 300 | 2,456 |
| 2022-12-13 | 2,477 | 2,477 | 2,430 | 2,456 | 2,400 | 2,456 |
| 2022-12-12 | 2,460 | 2,468 | 2,460 | 2,468 | 500 | 2,468 |
| 2022-12-09 | 2,459 | 2,460 | 2,458 | 2,460 | 1,000 | 2,460 |
| 2022-12-08 | 2,450 | 2,450 | 2,439 | 2,439 | 400 | 2,439 |
| 2022-12-07 | 2,456 | 2,456 | 2,456 | 2,456 | 200 | 2,456 |
| 2022-12-06 | 2,450 | 2,455 | 2,450 | 2,455 | 400 | 2,455 |
| 2022-12-05 | 2,451 | 2,452 | 2,450 | 2,452 | 1,000 | 2,452 |
| 2022-12-02 | 2,455 | 2,455 | 2,452 | 2,452 | 700 | 2,452 |
| 2022-12-01 | 2,486 | 2,488 | 2,453 | 2,453 | 1,800 | 2,453 |
| 2022-11-30 | 2,470 | 2,494 | 2,460 | 2,460 | 900 | 2,460 |
| 2022-11-29 | 2,454 | 2,455 | 2,454 | 2,455 | 500 | 2,455 |
| 2022-11-28 | 2,500 | 2,500 | 2,452 | 2,456 | 2,800 | 2,456 |
| 2022-11-25 | 2,477 | 2,477 | 2,460 | 2,460 | 700 | 2,460 |
| 2022-11-24 | 2,463 | 2,465 | 2,463 | 2,465 | 300 | 2,465 |
| 2022-11-22 | 2,465 | 2,477 | 2,463 | 2,472 | 900 | 2,472 |
| 2022-11-21 | 2,450 | 2,450 | 2,436 | 2,450 | 1,600 | 2,450 |
| 2022-11-18 | 2,455 | 2,455 | 2,424 | 2,446 | 900 | 2,446 |
| 2022-11-17 | 2,448 | 2,460 | 2,422 | 2,453 | 900 | 2,453 |
| 2022-11-16 | 2,446 | 2,449 | 2,441 | 2,449 | 400 | 2,449 |
| 2022-11-15 | 2,498 | 2,498 | 2,450 | 2,450 | 1,600 | 2,450 |
| 2022-11-14 | 2,460 | 2,463 | 2,460 | 2,462 | 600 | 2,462 |
| 2022-11-11 | 2,450 | 2,450 | 2,414 | 2,445 | 700 | 2,445 |
| 2022-11-10 | 2,420 | 2,440 | 2,420 | 2,440 | 1,300 | 2,440 |
| 2022-11-09 | - | - | - | 2,402 | - | 2,402 |
| 2022-11-08 | 2,400 | 2,417 | 2,400 | 2,402 | 2,000 | 2,402 |
| 2022-11-07 | 2,447 | 2,447 | 2,399 | 2,399 | 3,900 | 2,399 |
| 2022-11-04 | 2,511 | 2,511 | 2,430 | 2,458 | 2,100 | 2,458 |
| 2022-11-02 | 2,520 | 2,520 | 2,427 | 2,461 | 4,600 | 2,461 |
| 2022-11-01 | 2,712 | 2,742 | 2,512 | 2,545 | 11,200 | 2,545 |
| 2022-10-31 | 2,890 | 2,890 | 2,680 | 2,712 | 6,200 | 2,712 |
| 2022-10-28 | 3,000 | 3,000 | 2,712 | 2,834 | 22,500 | 2,834 |
| 2022-10-27 | 3,030 | 3,080 | 3,030 | 3,060 | 6,300 | 3,060 |
| 2022-10-26 | 3,075 | 3,120 | 3,060 | 3,085 | 3,100 | 3,085 |
| 2022-10-25 | 3,080 | 3,080 | 3,060 | 3,075 | 1,200 | 3,075 |
| 2022-10-24 | 3,060 | 3,130 | 3,000 | 3,080 | 4,800 | 3,080 |
| 2022-10-21 | 3,070 | 3,070 | 3,040 | 3,060 | 1,500 | 3,060 |
| 2022-10-20 | 3,070 | 3,070 | 3,025 | 3,060 | 1,600 | 3,060 |
| 2022-10-19 | 3,025 | 3,070 | 3,010 | 3,070 | 2,900 | 3,070 |
| 2022-10-18 | 3,015 | 3,045 | 3,015 | 3,030 | 1,600 | 3,030 |
| 2022-10-17 | 3,035 | 3,095 | 2,991 | 3,010 | 5,900 | 3,010 |
| 2022-10-14 | 3,065 | 3,065 | 3,000 | 3,035 | 3,300 | 3,035 |
| 2022-10-13 | 3,085 | 3,085 | 3,060 | 3,065 | 2,200 | 3,065 |
| 2022-10-12 | 3,090 | 3,090 | 3,025 | 3,060 | 1,300 | 3,060 |
| 2022-10-11 | 3,055 | 3,100 | 3,050 | 3,060 | 3,700 | 3,060 |
| 2022-10-07 | 3,095 | 3,095 | 3,055 | 3,075 | 1,100 | 3,075 |
| 2022-10-06 | 3,015 | 3,080 | 3,015 | 3,080 | 2,500 | 3,080 |
| 2022-10-05 | 3,000 | 3,040 | 2,995 | 3,010 | 3,500 | 3,010 |
| 2022-10-04 | 2,901 | 2,987 | 2,899 | 2,987 | 4,000 | 2,987 |
| 2022-10-03 | 2,909 | 2,920 | 2,877 | 2,907 | 3,200 | 2,907 |
| 2022-09-30 | 3,020 | 3,020 | 2,911 | 2,912 | 3,800 | 2,912 |
| 2022-09-29 | 3,060 | 3,070 | 3,000 | 3,025 | 2,500 | 3,025 |
| 2022-09-28 | 3,045 | 3,055 | 3,040 | 3,040 | 1,900 | 3,040 |
| 2022-09-27 | 3,065 | 3,075 | 3,035 | 3,065 | 800 | 3,065 |
| 2022-09-26 | 3,030 | 3,045 | 3,020 | 3,045 | 800 | 3,045 |
| 2022-09-22 | 3,030 | 3,075 | 3,030 | 3,070 | 700 | 3,070 |
| 2022-09-21 | 3,050 | 3,060 | 3,015 | 3,030 | 1,000 | 3,030 |
| 2022-09-20 | 3,010 | 3,065 | 3,010 | 3,060 | 1,300 | 3,060 |
| 2022-09-16 | 3,040 | 3,045 | 3,005 | 3,005 | 1,600 | 3,005 |
| 2022-09-15 | 3,095 | 3,095 | 3,045 | 3,070 | 600 | 3,070 |
| 2022-09-14 | 2,988 | 3,095 | 2,988 | 3,095 | 1,400 | 3,095 |
| 2022-09-13 | 2,987 | 2,998 | 2,987 | 2,998 | 300 | 2,998 |
| 2022-09-12 | 2,982 | 3,040 | 2,982 | 3,000 | 1,600 | 3,000 |
| 2022-09-09 | 3,105 | 3,135 | 3,025 | 3,025 | 1,900 | 3,025 |
| 2022-09-08 | 3,175 | 3,175 | 3,145 | 3,145 | 500 | 3,145 |
| 2022-09-07 | 3,180 | 3,195 | 3,165 | 3,165 | 1,000 | 3,165 |
| 2022-09-06 | 3,230 | 3,240 | 3,085 | 3,180 | 4,200 | 3,180 |
| 2022-09-05 | 3,210 | 3,235 | 3,175 | 3,180 | 2,300 | 3,180 |
| 2022-09-02 | 3,240 | 3,250 | 3,210 | 3,210 | 800 | 3,210 |
| 2022-09-01 | 3,240 | 3,240 | 3,210 | 3,210 | 200 | 3,210 |
| 2022-08-31 | 3,210 | 3,245 | 3,210 | 3,220 | 1,000 | 3,220 |
| 2022-08-30 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2022-08-29 | 3,155 | 3,205 | 3,155 | 3,205 | 500 | 3,205 |
| 2022-08-26 | 3,225 | 3,225 | 3,215 | 3,215 | 600 | 3,215 |
| 2022-08-25 | - | - | - | 3,175 | - | 3,175 |
| 2022-08-24 | 3,180 | 3,180 | 3,175 | 3,175 | 200 | 3,175 |
| 2022-08-23 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2022-08-22 | 3,200 | 3,200 | 3,195 | 3,200 | 900 | 3,200 |
| 2022-08-19 | 3,190 | 3,190 | 3,190 | 3,190 | 500 | 3,190 |
| 2022-08-18 | 3,180 | 3,185 | 3,180 | 3,185 | 500 | 3,185 |
| 2022-08-17 | 3,130 | 3,150 | 3,130 | 3,150 | 900 | 3,150 |
| 2022-08-16 | 3,135 | 3,185 | 3,135 | 3,185 | 1,000 | 3,185 |
| 2022-08-15 | 3,180 | 3,195 | 3,180 | 3,190 | 600 | 3,190 |
| 2022-08-12 | 3,165 | 3,170 | 3,160 | 3,170 | 500 | 3,170 |
| 2022-08-10 | 3,190 | 3,190 | 3,140 | 3,165 | 1,100 | 3,165 |
| 2022-08-09 | 3,145 | 3,150 | 3,125 | 3,150 | 500 | 3,150 |
| 2022-08-08 | 3,220 | 3,220 | 3,075 | 3,190 | 1,900 | 3,190 |
| 2022-08-05 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2022-08-04 | 3,245 | 3,245 | 3,180 | 3,180 | 500 | 3,180 |
| 2022-08-03 | 3,165 | 3,215 | 3,165 | 3,210 | 1,900 | 3,210 |
| 2022-08-02 | 3,190 | 3,190 | 3,170 | 3,175 | 1,000 | 3,175 |
| 2022-08-01 | 3,070 | 3,245 | 3,070 | 3,245 | 4,400 | 3,245 |
| 2022-07-29 | 3,040 | 3,095 | 3,040 | 3,095 | 1,700 | 3,095 |
| 2022-07-28 | 3,155 | 3,165 | 3,025 | 3,075 | 2,800 | 3,075 |
| 2022-07-27 | 3,075 | 3,090 | 3,060 | 3,090 | 1,000 | 3,090 |
| 2022-07-26 | 3,030 | 3,065 | 2,980 | 3,065 | 1,200 | 3,065 |
| 2022-07-25 | 2,950 | 3,005 | 2,950 | 2,980 | 1,400 | 2,980 |
| 2022-07-22 | 2,950 | 2,950 | 2,940 | 2,950 | 1,100 | 2,950 |
| 2022-07-21 | 2,900 | 2,970 | 2,820 | 2,942 | 1,400 | 2,942 |
| 2022-07-20 | 2,830 | 2,900 | 2,830 | 2,899 | 1,000 | 2,899 |
| 2022-07-19 | 2,785 | 2,800 | 2,785 | 2,800 | 200 | 2,800 |
| 2022-07-15 | 2,785 | 2,785 | 2,785 | 2,785 | 100 | 2,785 |
| 2022-07-14 | - | - | - | 2,800 | - | 2,800 |
| 2022-07-13 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 2,800 |
| 2022-07-12 | 2,760 | 2,795 | 2,760 | 2,795 | 500 | 2,795 |
| 2022-07-11 | 2,770 | 2,775 | 2,770 | 2,775 | 300 | 2,775 |
| 2022-07-08 | 2,753 | 2,753 | 2,753 | 2,753 | 100 | 2,753 |
| 2022-07-07 | 2,800 | 2,800 | 2,778 | 2,780 | 900 | 2,780 |
| 2022-07-06 | 2,778 | 2,778 | 2,778 | 2,778 | 300 | 2,778 |
| 2022-07-05 | 2,778 | 2,778 | 2,778 | 2,778 | 200 | 2,778 |
| 2022-07-04 | 2,828 | 2,828 | 2,767 | 2,767 | 500 | 2,767 |
| 2022-07-01 | 2,780 | 2,780 | 2,779 | 2,779 | 300 | 2,779 |
| 2022-06-30 | 2,739 | 2,745 | 2,739 | 2,739 | 600 | 2,739 |
| 2022-06-29 | 2,707 | 2,715 | 2,707 | 2,715 | 200 | 2,715 |
| 2022-06-28 | 2,748 | 2,748 | 2,715 | 2,715 | 500 | 2,715 |
| 2022-06-27 | 2,725 | 2,725 | 2,725 | 2,725 | 100 | 2,725 |
| 2022-06-24 | 2,784 | 2,785 | 2,750 | 2,750 | 800 | 2,750 |
| 2022-06-23 | - | - | - | 2,750 | - | 2,750 |
| 2022-06-22 | - | - | - | 2,750 | - | 2,750 |
| 2022-06-21 | 2,749 | 2,750 | 2,749 | 2,750 | 600 | 2,750 |
| 2022-06-20 | 2,736 | 2,736 | 2,693 | 2,726 | 400 | 2,726 |
| 2022-06-17 | 2,686 | 2,686 | 2,686 | 2,686 | 300 | 2,686 |
| 2022-06-16 | 2,682 | 2,732 | 2,682 | 2,732 | 200 | 2,732 |
| 2022-06-15 | 2,765 | 2,765 | 2,680 | 2,680 | 1,400 | 2,680 |
| 2022-06-14 | 2,740 | 2,740 | 2,700 | 2,715 | 1,000 | 2,715 |
| 2022-06-13 | 2,748 | 2,748 | 2,740 | 2,740 | 200 | 2,740 |
| 2022-06-10 | 2,770 | 2,770 | 2,712 | 2,748 | 700 | 2,748 |
| 2022-06-09 | 2,820 | 2,820 | 2,770 | 2,770 | 200 | 2,770 |
| 2022-06-08 | 2,732 | 2,732 | 2,702 | 2,724 | 700 | 2,724 |
| 2022-06-07 | 2,752 | 2,769 | 2,702 | 2,753 | 4,300 | 2,753 |
| 2022-06-06 | 2,740 | 2,825 | 2,740 | 2,824 | 3,100 | 2,824 |
| 2022-06-03 | 2,701 | 2,751 | 2,700 | 2,730 | 2,700 | 2,730 |
| 2022-06-02 | 2,828 | 2,829 | 2,751 | 2,751 | 1,600 | 2,751 |
| 2022-06-01 | 2,729 | 2,829 | 2,661 | 2,750 | 1,800 | 2,750 |
| 2022-05-31 | 2,643 | 2,650 | 2,640 | 2,650 | 1,700 | 2,650 |
| 2022-05-30 | 2,626 | 2,643 | 2,626 | 2,643 | 600 | 2,643 |
| 2022-05-27 | - | - | - | 2,600 | - | 2,600 |
| 2022-05-26 | 2,601 | 2,601 | 2,600 | 2,600 | 200 | 2,600 |
| 2022-05-25 | 2,635 | 2,636 | 2,630 | 2,636 | 700 | 2,636 |
| 2022-05-24 | - | - | - | 2,635 | - | 2,635 |
| 2022-05-23 | 2,582 | 2,635 | 2,582 | 2,635 | 800 | 2,635 |
| 2022-05-20 | 2,591 | 2,591 | 2,583 | 2,583 | 400 | 2,583 |
| 2022-05-19 | 2,590 | 2,634 | 2,541 | 2,541 | 1,300 | 2,541 |
| 2022-05-18 | - | - | - | 2,540 | - | 2,540 |
| 2022-05-17 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
| 2022-05-16 | 2,580 | 2,580 | 2,579 | 2,579 | 200 | 2,579 |
| 2022-05-13 | 2,550 | 2,580 | 2,550 | 2,580 | 400 | 2,580 |
| 2022-05-12 | 2,580 | 2,580 | 2,580 | 2,580 | 200 | 2,580 |
| 2022-05-11 | 2,540 | 2,580 | 2,540 | 2,580 | 200 | 2,580 |
| 2022-05-10 | 2,540 | 2,541 | 2,540 | 2,541 | 200 | 2,541 |
| 2022-05-09 | 2,633 | 2,633 | 2,575 | 2,575 | 300 | 2,575 |
| 2022-05-06 | 2,550 | 2,568 | 2,547 | 2,547 | 700 | 2,547 |
| 2022-05-02 | 2,639 | 2,639 | 2,600 | 2,600 | 300 | 2,600 |
| 2022-04-28 | 2,517 | 2,635 | 2,517 | 2,589 | 1,800 | 2,589 |
| 2022-04-27 | 2,537 | 2,617 | 2,537 | 2,617 | 800 | 2,617 |
| 2022-04-26 | 2,641 | 2,641 | 2,604 | 2,604 | 200 | 2,604 |
| 2022-04-25 | 2,552 | 2,552 | 2,552 | 2,552 | 600 | 2,552 |
| 2022-04-22 | - | - | - | 2,621 | - | 2,621 |
| 2022-04-21 | 2,630 | 2,630 | 2,621 | 2,621 | 400 | 2,621 |
| 2022-04-20 | 2,639 | 2,640 | 2,635 | 2,640 | 1,300 | 2,640 |
| 2022-04-19 | 2,626 | 2,639 | 2,626 | 2,639 | 300 | 2,639 |
| 2022-04-18 | 2,640 | 2,640 | 2,639 | 2,639 | 200 | 2,639 |
| 2022-04-15 | 2,592 | 2,640 | 2,592 | 2,640 | 200 | 2,640 |
| 2022-04-14 | 2,601 | 2,606 | 2,600 | 2,606 | 400 | 2,606 |
| 2022-04-13 | 2,605 | 2,605 | 2,600 | 2,600 | 500 | 2,600 |
| 2022-04-12 | 2,600 | 2,605 | 2,600 | 2,602 | 600 | 2,602 |
| 2022-04-11 | 2,536 | 2,646 | 2,536 | 2,593 | 1,100 | 2,593 |
| 2022-04-08 | - | - | - | 2,536 | - | 2,536 |
| 2022-04-07 | 2,597 | 2,597 | 2,536 | 2,536 | 400 | 2,536 |
| 2022-04-06 | - | - | - | 2,620 | - | 2,620 |
| 2022-04-05 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | 2,620 |
| 2022-04-04 | - | - | - | 2,596 | - | 2,596 |
| 2022-04-01 | 2,646 | 2,646 | 2,596 | 2,596 | 300 | 2,596 |
| 2022-03-31 | 2,597 | 2,597 | 2,597 | 2,597 | 300 | 2,597 |
| 2022-03-30 | 2,544 | 2,644 | 2,523 | 2,644 | 2,800 | 2,644 |
| 2022-03-29 | 2,559 | 2,559 | 2,550 | 2,558 | 900 | 2,558 |
| 2022-03-28 | 2,560 | 2,560 | 2,550 | 2,559 | 600 | 2,559 |
| 2022-03-25 | 2,519 | 2,565 | 2,515 | 2,564 | 400 | 2,564 |
| 2022-03-24 | 2,539 | 2,539 | 2,488 | 2,488 | 400 | 2,488 |
| 2022-03-23 | 2,536 | 2,536 | 2,486 | 2,493 | 900 | 2,493 |
| 2022-03-22 | 2,535 | 2,625 | 2,476 | 2,536 | 1,400 | 2,536 |
| 2022-03-18 | 2,491 | 2,491 | 2,461 | 2,461 | 700 | 2,461 |
| 2022-03-17 | 2,457 | 2,499 | 2,457 | 2,499 | 300 | 2,499 |
| 2022-03-16 | 2,491 | 2,491 | 2,491 | 2,491 | 100 | 2,491 |
| 2022-03-15 | - | - | - | 2,454 | - | 2,454 |
| 2022-03-14 | 2,451 | 2,454 | 2,451 | 2,454 | 200 | 2,454 |
| 2022-03-11 | - | - | - | 2,425 | - | 2,425 |
| 2022-03-10 | 2,430 | 2,445 | 2,425 | 2,425 | 400 | 2,425 |
| 2022-03-09 | 2,439 | 2,440 | 2,438 | 2,440 | 700 | 2,440 |
| 2022-03-08 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 2,480 |
| 2022-03-07 | 2,586 | 2,586 | 2,430 | 2,430 | 1,900 | 2,430 |
| 2022-03-04 | 2,490 | 2,610 | 2,490 | 2,602 | 1,800 | 2,602 |
| 2022-03-03 | 2,452 | 2,452 | 2,452 | 2,452 | 100 | 2,452 |
| 2022-03-02 | 2,492 | 2,543 | 2,492 | 2,543 | 300 | 2,543 |
| 2022-03-01 | 2,598 | 2,600 | 2,532 | 2,532 | 1,200 | 2,532 |
| 2022-02-28 | - | - | - | 2,548 | - | 2,548 |
| 2022-02-25 | 2,547 | 2,548 | 2,528 | 2,548 | 300 | 2,548 |
| 2022-02-24 | 2,474 | 2,534 | 2,474 | 2,500 | 600 | 2,500 |
| 2022-02-22 | - | - | - | 2,574 | - | 2,574 |
| 2022-02-21 | 2,500 | 2,594 | 2,500 | 2,574 | 1,000 | 2,574 |
| 2022-02-18 | 2,596 | 2,596 | 2,500 | 2,500 | 1,300 | 2,500 |
| 2022-02-17 | 2,534 | 2,590 | 2,534 | 2,580 | 1,100 | 2,580 |
| 2022-02-16 | - | - | - | 2,465 | - | 2,465 |
| 2022-02-15 | 2,540 | 2,540 | 2,465 | 2,465 | 800 | 2,465 |
| 2022-02-14 | 2,555 | 2,555 | 2,544 | 2,544 | 200 | 2,544 |
| 2022-02-10 | 2,515 | 2,540 | 2,515 | 2,540 | 700 | 2,540 |
| 2022-02-09 | 2,501 | 2,508 | 2,441 | 2,441 | 400 | 2,441 |
| 2022-02-08 | 2,509 | 2,509 | 2,509 | 2,509 | 200 | 2,509 |
| 2022-02-07 | 2,510 | 2,510 | 2,454 | 2,509 | 2,200 | 2,509 |
| 2022-02-04 | 2,430 | 2,437 | 2,430 | 2,436 | 600 | 2,436 |
| 2022-02-03 | 2,450 | 2,478 | 2,450 | 2,478 | 600 | 2,478 |
| 2022-02-02 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 2,425 |
| 2022-02-01 | 2,498 | 2,498 | 2,420 | 2,425 | 800 | 2,425 |
| 2022-01-31 | 2,457 | 2,499 | 2,407 | 2,499 | 300 | 2,499 |
| 2022-01-28 | 2,395 | 2,414 | 2,380 | 2,412 | 1,900 | 2,412 |
| 2022-01-27 | 2,479 | 2,479 | 2,445 | 2,445 | 800 | 2,445 |
| 2022-01-26 | 2,468 | 2,477 | 2,460 | 2,477 | 500 | 2,477 |
| 2022-01-25 | 2,540 | 2,540 | 2,462 | 2,463 | 800 | 2,463 |
| 2022-01-24 | 2,472 | 2,492 | 2,456 | 2,492 | 400 | 2,492 |
| 2022-01-21 | 2,544 | 2,570 | 2,520 | 2,520 | 300 | 2,520 |
| 2022-01-20 | 2,599 | 2,599 | 2,480 | 2,573 | 1,000 | 2,573 |
| 2022-01-19 | 2,499 | 2,549 | 2,499 | 2,549 | 500 | 2,549 |
| 2022-01-18 | 2,663 | 2,663 | 2,599 | 2,599 | 800 | 2,599 |
| 2022-01-17 | 2,691 | 2,700 | 2,611 | 2,613 | 1,800 | 2,613 |
| 2022-01-14 | 2,680 | 2,710 | 2,663 | 2,690 | 2,700 | 2,690 |
| 2022-01-13 | 2,599 | 2,690 | 2,598 | 2,690 | 3,400 | 2,690 |
| 2022-01-12 | 2,600 | 2,600 | 2,552 | 2,599 | 1,200 | 2,599 |
| 2022-01-11 | 2,556 | 2,565 | 2,540 | 2,565 | 1,600 | 2,565 |
| 2022-01-07 | 2,519 | 2,530 | 2,490 | 2,529 | 1,700 | 2,529 |
| 2022-01-06 | 2,445 | 2,471 | 2,445 | 2,469 | 1,800 | 2,469 |
| 2022-01-05 | 2,450 | 2,450 | 2,394 | 2,445 | 1,700 | 2,445 |
| 2022-01-04 | 2,447 | 2,447 | 2,380 | 2,441 | 1,800 | 2,441 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
