7426 (株)山大 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 | 911 | 935 | 911 | 935 | 1,100 | 935 |
| 2022-12-29 | 912 | 912 | 910 | 910 | 700 | 910 |
| 2022-12-28 | 902 | 906 | 902 | 906 | 3,000 | 906 |
| 2022-12-27 | 905 | 910 | 870 | 902 | 4,500 | 902 |
| 2022-12-26 | 915 | 915 | 905 | 905 | 2,200 | 905 |
| 2022-12-23 | - | - | - | 915 | - | 915 |
| 2022-12-22 | 929 | 929 | 905 | 915 | 5,200 | 915 |
| 2022-12-21 | 931 | 945 | 930 | 940 | 1,700 | 940 |
| 2022-12-20 | 954 | 955 | 938 | 938 | 2,100 | 938 |
| 2022-12-19 | 959 | 960 | 954 | 960 | 600 | 960 |
| 2022-12-16 | 955 | 959 | 955 | 959 | 3,300 | 959 |
| 2022-12-15 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2022-12-14 | - | - | - | 969 | - | 969 |
| 2022-12-13 | 961 | 969 | 956 | 969 | 400 | 969 |
| 2022-12-12 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2022-12-09 | 961 | 969 | 961 | 969 | 200 | 969 |
| 2022-12-08 | 964 | 970 | 962 | 970 | 300 | 970 |
| 2022-12-07 | 946 | 977 | 946 | 963 | 4,100 | 963 |
| 2022-12-06 | 950 | 950 | 946 | 946 | 900 | 946 |
| 2022-12-05 | 961 | 961 | 950 | 950 | 3,600 | 950 |
| 2022-12-02 | 966 | 966 | 965 | 965 | 200 | 965 |
| 2022-12-01 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2022-11-30 | 968 | 968 | 965 | 965 | 1,200 | 965 |
| 2022-11-29 | 969 | 982 | 969 | 979 | 600 | 979 |
| 2022-11-28 | 971 | 979 | 965 | 966 | 1,800 | 966 |
| 2022-11-25 | 973 | 973 | 968 | 968 | 300 | 968 |
| 2022-11-24 | 962 | 975 | 962 | 966 | 700 | 966 |
| 2022-11-22 | 959 | 967 | 958 | 967 | 1,000 | 967 |
| 2022-11-21 | - | - | - | 965 | - | 965 |
| 2022-11-18 | 969 | 969 | 965 | 965 | 600 | 965 |
| 2022-11-17 | 968 | 971 | 968 | 969 | 1,400 | 969 |
| 2022-11-16 | 970 | 974 | 968 | 968 | 500 | 968 |
| 2022-11-15 | 965 | 977 | 965 | 971 | 12,500 | 971 |
| 2022-11-14 | 983 | 983 | 972 | 972 | 1,100 | 972 |
| 2022-11-11 | 998 | 999 | 950 | 968 | 15,200 | 968 |
| 2022-11-10 | 1,020 | 1,025 | 1,019 | 1,025 | 1,100 | 1,025 |
| 2022-11-09 | 1,003 | 1,023 | 1,003 | 1,023 | 300 | 1,023 |
| 2022-11-08 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2022-11-07 | 1,003 | 1,005 | 999 | 999 | 600 | 999 |
| 2022-11-04 | 1,008 | 1,018 | 1,008 | 1,018 | 1,100 | 1,018 |
| 2022-11-02 | 1,012 | 1,012 | 1,008 | 1,008 | 200 | 1,008 |
| 2022-11-01 | 998 | 998 | 997 | 997 | 200 | 997 |
| 2022-10-31 | - | - | - | 1,010 | - | 1,010 |
| 2022-10-28 | 996 | 1,010 | 996 | 1,010 | 500 | 1,010 |
| 2022-10-27 | 1,001 | 1,001 | 999 | 999 | 800 | 999 |
| 2022-10-26 | 997 | 1,009 | 996 | 1,009 | 1,000 | 1,009 |
| 2022-10-25 | 990 | 1,002 | 990 | 1,002 | 4,600 | 1,002 |
| 2022-10-24 | 1,000 | 1,000 | 989 | 999 | 4,200 | 999 |
| 2022-10-21 | 993 | 1,000 | 993 | 1,000 | 1,500 | 1,000 |
| 2022-10-20 | 995 | 1,032 | 992 | 1,000 | 1,200 | 1,000 |
| 2022-10-19 | 992 | 1,009 | 992 | 1,009 | 2,500 | 1,009 |
| 2022-10-18 | 1,012 | 1,020 | 1,010 | 1,010 | 900 | 1,010 |
| 2022-10-17 | 1,015 | 1,015 | 1,015 | 1,015 | 400 | 1,015 |
| 2022-10-14 | 1,055 | 1,055 | 1,020 | 1,020 | 700 | 1,020 |
| 2022-10-13 | 1,043 | 1,057 | 1,024 | 1,057 | 2,200 | 1,057 |
| 2022-10-12 | - | - | - | 1,073 | - | 1,073 |
| 2022-10-11 | 1,054 | 1,080 | 1,043 | 1,073 | 3,900 | 1,073 |
| 2022-10-07 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 1,083 |
| 2022-10-06 | - | - | - | 1,102 | - | 1,102 |
| 2022-10-05 | - | - | - | 1,102 | - | 1,102 |
| 2022-10-04 | - | - | - | 1,102 | - | 1,102 |
| 2022-10-03 | - | - | - | 1,102 | - | 1,102 |
| 2022-09-30 | 1,110 | 1,110 | 1,102 | 1,102 | 700 | 1,102 |
| 2022-09-29 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2022-09-28 | 1,106 | 1,106 | 1,105 | 1,105 | 200 | 1,105 |
| 2022-09-27 | 1,135 | 1,135 | 1,129 | 1,135 | 1,100 | 1,135 |
| 2022-09-26 | 1,115 | 1,135 | 1,115 | 1,135 | 600 | 1,135 |
| 2022-09-22 | 1,105 | 1,135 | 1,105 | 1,135 | 1,100 | 1,135 |
| 2022-09-21 | 1,110 | 1,120 | 1,110 | 1,120 | 1,400 | 1,120 |
| 2022-09-20 | 1,156 | 1,156 | 1,120 | 1,140 | 2,500 | 1,140 |
| 2022-09-16 | 1,134 | 1,134 | 1,134 | 1,134 | 700 | 1,134 |
| 2022-09-15 | 1,120 | 1,120 | 1,112 | 1,112 | 1,300 | 1,112 |
| 2022-09-14 | 1,110 | 1,110 | 1,109 | 1,109 | 200 | 1,109 |
| 2022-09-13 | 1,129 | 1,130 | 1,110 | 1,130 | 300 | 1,130 |
| 2022-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2022-09-09 | 1,105 | 1,122 | 1,105 | 1,122 | 1,000 | 1,122 |
| 2022-09-08 | 1,136 | 1,145 | 1,121 | 1,122 | 1,700 | 1,122 |
| 2022-09-07 | 1,142 | 1,142 | 1,140 | 1,140 | 600 | 1,140 |
| 2022-09-06 | 1,146 | 1,161 | 1,146 | 1,155 | 600 | 1,155 |
| 2022-09-05 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 1,153 |
| 2022-09-02 | 1,152 | 1,152 | 1,152 | 1,152 | 200 | 1,152 |
| 2022-09-01 | 1,160 | 1,169 | 1,152 | 1,169 | 400 | 1,169 |
| 2022-08-31 | 1,150 | 1,180 | 1,150 | 1,169 | 500 | 1,169 |
| 2022-08-30 | 1,183 | 1,184 | 1,161 | 1,166 | 1,700 | 1,166 |
| 2022-08-29 | 1,178 | 1,179 | 1,150 | 1,155 | 4,800 | 1,155 |
| 2022-08-26 | 1,186 | 1,201 | 1,171 | 1,201 | 4,900 | 1,201 |
| 2022-08-25 | 1,145 | 1,185 | 1,137 | 1,169 | 3,100 | 1,169 |
| 2022-08-24 | 1,127 | 1,138 | 1,127 | 1,130 | 800 | 1,130 |
| 2022-08-23 | 1,118 | 1,129 | 1,110 | 1,127 | 900 | 1,127 |
| 2022-08-22 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 1,118 |
| 2022-08-19 | 1,117 | 1,125 | 1,117 | 1,125 | 800 | 1,125 |
| 2022-08-18 | 1,116 | 1,116 | 1,116 | 1,116 | 100 | 1,116 |
| 2022-08-17 | 1,109 | 1,125 | 1,109 | 1,113 | 2,100 | 1,113 |
| 2022-08-16 | 1,090 | 1,113 | 1,090 | 1,110 | 1,900 | 1,110 |
| 2022-08-15 | 1,099 | 1,118 | 1,097 | 1,117 | 5,500 | 1,117 |
| 2022-08-12 | 1,070 | 1,123 | 1,068 | 1,091 | 17,900 | 1,091 |
| 2022-08-10 | 1,185 | 1,204 | 1,180 | 1,190 | 3,300 | 1,190 |
| 2022-08-09 | 1,194 | 1,194 | 1,170 | 1,183 | 4,100 | 1,183 |
| 2022-08-08 | 1,153 | 1,195 | 1,153 | 1,195 | 400 | 1,195 |
| 2022-08-05 | - | - | - | 1,177 | - | 1,177 |
| 2022-08-04 | - | - | - | 1,177 | - | 1,177 |
| 2022-08-03 | 1,157 | 1,177 | 1,157 | 1,177 | 400 | 1,177 |
| 2022-08-02 | - | - | - | 1,157 | - | 1,157 |
| 2022-08-01 | 1,174 | 1,174 | 1,157 | 1,157 | 200 | 1,157 |
| 2022-07-29 | 1,168 | 1,170 | 1,162 | 1,163 | 700 | 1,163 |
| 2022-07-28 | 1,155 | 1,167 | 1,155 | 1,166 | 1,500 | 1,166 |
| 2022-07-27 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | 1,135 |
| 2022-07-26 | 1,144 | 1,144 | 1,144 | 1,144 | 100 | 1,144 |
| 2022-07-25 | 1,126 | 1,145 | 1,126 | 1,145 | 400 | 1,145 |
| 2022-07-22 | 1,146 | 1,146 | 1,122 | 1,142 | 1,300 | 1,142 |
| 2022-07-21 | 1,116 | 1,148 | 1,116 | 1,148 | 200 | 1,148 |
| 2022-07-20 | 1,122 | 1,150 | 1,122 | 1,140 | 900 | 1,140 |
| 2022-07-19 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-07-15 | 1,162 | 1,162 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2022-07-14 | 1,137 | 1,167 | 1,137 | 1,153 | 4,800 | 1,153 |
| 2022-07-13 | 1,134 | 1,137 | 1,133 | 1,133 | 800 | 1,133 |
| 2022-07-12 | 1,132 | 1,132 | 1,125 | 1,128 | 1,400 | 1,128 |
| 2022-07-11 | 1,116 | 1,132 | 1,110 | 1,129 | 1,900 | 1,129 |
| 2022-07-08 | 1,105 | 1,131 | 1,105 | 1,115 | 1,100 | 1,115 |
| 2022-07-07 | 1,124 | 1,124 | 1,121 | 1,123 | 500 | 1,123 |
| 2022-07-06 | 1,105 | 1,124 | 1,105 | 1,124 | 18,300 | 1,124 |
| 2022-07-05 | 1,125 | 1,125 | 1,101 | 1,102 | 700 | 1,102 |
| 2022-07-04 | 1,100 | 1,130 | 1,100 | 1,115 | 1,200 | 1,115 |
| 2022-07-01 | 1,121 | 1,121 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2022-06-30 | - | - | - | 1,127 | - | 1,127 |
| 2022-06-29 | 1,125 | 1,127 | 1,125 | 1,127 | 400 | 1,127 |
| 2022-06-28 | 1,120 | 1,120 | 1,119 | 1,119 | 700 | 1,119 |
| 2022-06-27 | 1,119 | 1,119 | 1,110 | 1,118 | 500 | 1,118 |
| 2022-06-24 | 1,100 | 1,124 | 1,100 | 1,119 | 400 | 1,119 |
| 2022-06-23 | 1,104 | 1,120 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2022-06-22 | 1,115 | 1,123 | 1,100 | 1,113 | 2,300 | 1,113 |
| 2022-06-21 | 1,142 | 1,142 | 1,110 | 1,112 | 12,200 | 1,112 |
| 2022-06-20 | 1,216 | 1,216 | 1,088 | 1,146 | 13,700 | 1,146 |
| 2022-06-17 | 1,203 | 1,204 | 1,182 | 1,202 | 5,000 | 1,202 |
| 2022-06-16 | 1,217 | 1,239 | 1,205 | 1,205 | 800 | 1,205 |
| 2022-06-15 | 1,244 | 1,244 | 1,204 | 1,205 | 3,100 | 1,205 |
| 2022-06-14 | 1,249 | 1,249 | 1,222 | 1,222 | 1,600 | 1,222 |
| 2022-06-13 | 1,229 | 1,231 | 1,221 | 1,231 | 1,000 | 1,231 |
| 2022-06-10 | 1,251 | 1,266 | 1,247 | 1,247 | 2,600 | 1,247 |
| 2022-06-09 | 1,295 | 1,298 | 1,259 | 1,281 | 3,200 | 1,281 |
| 2022-06-08 | 1,214 | 1,315 | 1,214 | 1,314 | 12,200 | 1,314 |
| 2022-06-07 | 1,205 | 1,219 | 1,204 | 1,212 | 1,600 | 1,212 |
| 2022-06-06 | 1,201 | 1,216 | 1,201 | 1,216 | 600 | 1,216 |
| 2022-06-03 | 1,230 | 1,230 | 1,207 | 1,207 | 1,300 | 1,207 |
| 2022-06-02 | 1,246 | 1,246 | 1,209 | 1,214 | 1,700 | 1,214 |
| 2022-06-01 | 1,215 | 1,244 | 1,214 | 1,244 | 2,100 | 1,244 |
| 2022-05-31 | 1,218 | 1,218 | 1,202 | 1,216 | 3,400 | 1,216 |
| 2022-05-30 | 1,238 | 1,248 | 1,218 | 1,218 | 4,100 | 1,218 |
| 2022-05-27 | 1,260 | 1,260 | 1,238 | 1,238 | 1,700 | 1,238 |
| 2022-05-26 | 1,269 | 1,269 | 1,223 | 1,264 | 3,300 | 1,264 |
| 2022-05-25 | 1,250 | 1,270 | 1,225 | 1,269 | 2,300 | 1,269 |
| 2022-05-24 | 1,277 | 1,277 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2022-05-23 | 1,260 | 1,277 | 1,247 | 1,277 | 4,300 | 1,277 |
| 2022-05-20 | 1,253 | 1,265 | 1,232 | 1,260 | 1,300 | 1,260 |
| 2022-05-19 | 1,250 | 1,269 | 1,230 | 1,269 | 6,300 | 1,269 |
| 2022-05-18 | 1,281 | 1,310 | 1,273 | 1,273 | 1,800 | 1,273 |
| 2022-05-17 | 1,254 | 1,345 | 1,254 | 1,281 | 17,700 | 1,281 |
| 2022-05-16 | 1,315 | 1,315 | 1,251 | 1,253 | 14,100 | 1,253 |
| 2022-05-13 | 1,330 | 1,366 | 1,300 | 1,301 | 21,400 | 1,301 |
| 2022-05-12 | 1,300 | 1,311 | 1,271 | 1,311 | 2,900 | 1,311 |
| 2022-05-11 | 1,305 | 1,322 | 1,275 | 1,305 | 4,900 | 1,305 |
| 2022-05-10 | 1,310 | 1,323 | 1,285 | 1,312 | 4,600 | 1,312 |
| 2022-05-09 | 1,358 | 1,358 | 1,301 | 1,323 | 6,400 | 1,323 |
| 2022-05-06 | 1,298 | 1,355 | 1,297 | 1,355 | 7,100 | 1,355 |
| 2022-05-02 | 1,290 | 1,328 | 1,290 | 1,328 | 6,700 | 1,328 |
| 2022-04-28 | 1,266 | 1,310 | 1,263 | 1,290 | 6,400 | 1,290 |
| 2022-04-27 | 1,280 | 1,299 | 1,261 | 1,263 | 5,600 | 1,263 |
| 2022-04-26 | 1,332 | 1,350 | 1,263 | 1,298 | 11,400 | 1,298 |
| 2022-04-25 | 1,393 | 1,397 | 1,313 | 1,330 | 11,700 | 1,330 |
| 2022-04-22 | 1,430 | 1,482 | 1,414 | 1,423 | 16,700 | 1,423 |
| 2022-04-21 | 1,429 | 1,570 | 1,410 | 1,448 | 43,000 | 1,448 |
| 2022-04-20 | 1,443 | 1,491 | 1,348 | 1,417 | 70,900 | 1,417 |
| 2022-04-19 | 1,369 | 1,655 | 1,368 | 1,452 | 334,300 | 1,452 |
| 2022-04-18 | 1,261 | 1,367 | 1,260 | 1,355 | 30,700 | 1,355 |
| 2022-04-15 | 1,240 | 1,244 | 1,225 | 1,231 | 2,600 | 1,231 |
| 2022-04-14 | 1,225 | 1,254 | 1,221 | 1,254 | 3,500 | 1,254 |
| 2022-04-13 | 1,264 | 1,264 | 1,220 | 1,228 | 4,600 | 1,228 |
| 2022-04-12 | 1,288 | 1,288 | 1,221 | 1,235 | 7,600 | 1,235 |
| 2022-04-11 | 1,260 | 1,305 | 1,230 | 1,261 | 39,500 | 1,261 |
| 2022-04-08 | 1,169 | 1,278 | 1,169 | 1,209 | 28,200 | 1,209 |
| 2022-04-07 | 1,170 | 1,179 | 1,165 | 1,169 | 1,700 | 1,169 |
| 2022-04-06 | 1,181 | 1,192 | 1,159 | 1,180 | 8,500 | 1,180 |
| 2022-04-05 | 1,187 | 1,198 | 1,162 | 1,163 | 3,600 | 1,163 |
| 2022-04-04 | 1,192 | 1,195 | 1,168 | 1,176 | 4,100 | 1,176 |
| 2022-04-01 | 1,204 | 1,250 | 1,197 | 1,198 | 13,800 | 1,198 |
| 2022-03-31 | 1,208 | 1,220 | 1,180 | 1,220 | 7,900 | 1,220 |
| 2022-03-30 | 1,185 | 1,195 | 1,175 | 1,195 | 3,200 | 1,195 |
| 2022-03-29 | 1,191 | 1,207 | 1,190 | 1,190 | 7,100 | 1,190 |
| 2022-03-28 | 1,181 | 1,193 | 1,172 | 1,185 | 5,500 | 1,185 |
| 2022-03-25 | 1,169 | 1,183 | 1,151 | 1,181 | 12,700 | 1,181 |
| 2022-03-24 | 1,162 | 1,177 | 1,160 | 1,168 | 2,500 | 1,168 |
| 2022-03-23 | 1,171 | 1,180 | 1,148 | 1,162 | 13,300 | 1,162 |
| 2022-03-22 | 1,175 | 1,179 | 1,150 | 1,162 | 11,500 | 1,162 |
| 2022-03-18 | 1,176 | 1,180 | 1,154 | 1,180 | 12,100 | 1,180 |
| 2022-03-17 | 1,199 | 1,199 | 1,155 | 1,155 | 10,700 | 1,155 |
| 2022-03-16 | 1,205 | 1,205 | 1,160 | 1,185 | 17,400 | 1,185 |
| 2022-03-15 | 1,231 | 1,277 | 1,161 | 1,205 | 66,200 | 1,205 |
| 2022-03-14 | 1,115 | 1,298 | 1,115 | 1,195 | 127,200 | 1,195 |
| 2022-03-11 | 1,077 | 1,250 | 1,077 | 1,196 | 298,700 | 1,196 |
| 2022-03-10 | 1,100 | 1,177 | 1,060 | 1,085 | 46,200 | 1,085 |
| 2022-03-09 | 1,146 | 1,210 | 1,037 | 1,092 | 140,900 | 1,092 |
| 2022-03-08 | 1,055 | 1,320 | 1,027 | 1,116 | 424,200 | 1,116 |
| 2022-03-07 | 1,000 | 1,038 | 1,000 | 1,029 | 800 | 1,029 |
| 2022-03-04 | 1,078 | 1,081 | 1,002 | 1,006 | 7,000 | 1,006 |
| 2022-03-03 | 1,021 | 1,032 | 1,008 | 1,032 | 3,000 | 1,032 |
| 2022-03-02 | 1,009 | 1,009 | 990 | 996 | 2,500 | 996 |
| 2022-03-01 | 979 | 1,025 | 979 | 998 | 5,300 | 998 |
| 2022-02-28 | 940 | 980 | 959 | 974 | 3,200 | 974 |
| 2022-02-25 | 940 | 979 | 930 | 979 | 5,000 | 979 |
| 2022-02-24 | 927 | 945 | 925 | 945 | 6,000 | 945 |
| 2022-02-22 | 923 | 941 | 923 | 931 | 8,800 | 931 |
| 2022-02-21 | 979 | 979 | 921 | 938 | 10,200 | 938 |
| 2022-02-18 | 991 | 991 | 970 | 973 | 9,000 | 973 |
| 2022-02-17 | 994 | 1,002 | 980 | 994 | 5,600 | 994 |
| 2022-02-16 | 1,031 | 1,033 | 987 | 987 | 3,900 | 987 |
| 2022-02-15 | 1,023 | 1,023 | 1,001 | 1,001 | 3,400 | 1,001 |
| 2022-02-14 | 992 | 1,035 | 992 | 1,033 | 9,400 | 1,033 |
| 2022-02-10 | 1,100 | 1,108 | 1,030 | 1,049 | 29,800 | 1,049 |
| 2022-02-09 | 1,112 | 1,130 | 1,109 | 1,130 | 6,600 | 1,130 |
| 2022-02-08 | 1,110 | 1,129 | 1,097 | 1,099 | 5,600 | 1,099 |
| 2022-02-07 | 1,102 | 1,119 | 1,100 | 1,115 | 4,900 | 1,115 |
| 2022-02-04 | 1,099 | 1,121 | 1,099 | 1,102 | 2,800 | 1,102 |
| 2022-02-03 | 1,119 | 1,145 | 1,087 | 1,109 | 8,400 | 1,109 |
| 2022-02-02 | 1,094 | 1,101 | 1,073 | 1,089 | 5,000 | 1,089 |
| 2022-02-01 | 1,110 | 1,110 | 1,080 | 1,095 | 3,400 | 1,095 |
| 2022-01-31 | 1,095 | 1,110 | 1,060 | 1,110 | 3,800 | 1,110 |
| 2022-01-28 | 1,041 | 1,066 | 1,041 | 1,066 | 600 | 1,066 |
| 2022-01-27 | 1,115 | 1,116 | 1,030 | 1,060 | 8,800 | 1,060 |
| 2022-01-26 | 1,100 | 1,106 | 1,092 | 1,092 | 900 | 1,092 |
| 2022-01-25 | 1,135 | 1,135 | 1,084 | 1,084 | 7,800 | 1,084 |
| 2022-01-24 | 1,120 | 1,133 | 1,110 | 1,120 | 2,200 | 1,120 |
| 2022-01-21 | 1,100 | 1,136 | 1,087 | 1,116 | 4,000 | 1,116 |
| 2022-01-20 | 1,093 | 1,122 | 1,093 | 1,106 | 8,000 | 1,106 |
| 2022-01-19 | 1,115 | 1,168 | 1,100 | 1,105 | 15,600 | 1,105 |
| 2022-01-18 | 1,141 | 1,173 | 1,105 | 1,115 | 11,200 | 1,115 |
| 2022-01-17 | 1,102 | 1,175 | 1,100 | 1,139 | 44,000 | 1,139 |
| 2022-01-14 | 1,041 | 1,075 | 1,041 | 1,059 | 3,300 | 1,059 |
| 2022-01-13 | 1,036 | 1,064 | 1,036 | 1,041 | 2,800 | 1,041 |
| 2022-01-12 | 1,021 | 1,039 | 1,021 | 1,033 | 3,600 | 1,033 |
| 2022-01-11 | 1,047 | 1,047 | 1,016 | 1,020 | 3,800 | 1,020 |
| 2022-01-07 | 1,038 | 1,059 | 1,033 | 1,047 | 4,600 | 1,047 |
| 2022-01-06 | 1,048 | 1,056 | 1,035 | 1,038 | 4,100 | 1,038 |
| 2022-01-05 | 1,071 | 1,071 | 1,051 | 1,060 | 1,900 | 1,060 |
| 2022-01-04 | 1,090 | 1,090 | 1,060 | 1,061 | 2,700 | 1,061 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
