7477 ムラキ(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 | 1,349 | 1,349 | 1,346 | 1,346 | 2,600 | 1,346 |
| 2022-12-29 | - | - | - | 1,349 | - | 1,349 |
| 2022-12-28 | 1,302 | 1,349 | 1,302 | 1,349 | 1,200 | 1,349 |
| 2022-12-27 | 1,359 | 1,359 | 1,359 | 1,359 | 200 | 1,359 |
| 2022-12-26 | 1,379 | 1,379 | 1,359 | 1,359 | 500 | 1,359 |
| 2022-12-23 | 1,383 | 1,383 | 1,383 | 1,383 | 200 | 1,383 |
| 2022-12-22 | - | - | - | 1,392 | - | 1,392 |
| 2022-12-21 | - | - | - | 1,392 | - | 1,392 |
| 2022-12-20 | 1,392 | 1,392 | 1,392 | 1,392 | 600 | 1,392 |
| 2022-12-19 | 1,365 | 1,394 | 1,365 | 1,394 | 600 | 1,394 |
| 2022-12-16 | 1,368 | 1,368 | 1,367 | 1,368 | 500 | 1,368 |
| 2022-12-15 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 1,368 |
| 2022-12-14 | 1,369 | 1,369 | 1,368 | 1,368 | 200 | 1,368 |
| 2022-12-13 | 1,390 | 1,390 | 1,346 | 1,361 | 900 | 1,361 |
| 2022-12-12 | 1,356 | 1,356 | 1,333 | 1,333 | 200 | 1,333 |
| 2022-12-09 | 1,385 | 1,385 | 1,355 | 1,356 | 700 | 1,356 |
| 2022-12-08 | 1,311 | 1,385 | 1,311 | 1,385 | 800 | 1,385 |
| 2022-12-07 | 1,301 | 1,317 | 1,301 | 1,317 | 400 | 1,317 |
| 2022-12-06 | 1,342 | 1,342 | 1,331 | 1,331 | 400 | 1,331 |
| 2022-12-05 | - | - | - | 1,372 | - | 1,372 |
| 2022-12-02 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 1,372 |
| 2022-12-01 | - | - | - | 1,372 | - | 1,372 |
| 2022-11-30 | 1,370 | 1,393 | 1,370 | 1,372 | 400 | 1,372 |
| 2022-11-29 | 1,381 | 1,381 | 1,367 | 1,367 | 400 | 1,367 |
| 2022-11-28 | 1,350 | 1,460 | 1,350 | 1,351 | 2,200 | 1,351 |
| 2022-11-25 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-11-24 | - | - | - | 1,350 | - | 1,350 |
| 2022-11-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-11-21 | 1,419 | 1,419 | 1,358 | 1,358 | 700 | 1,358 |
| 2022-11-18 | 1,359 | 1,405 | 1,359 | 1,405 | 1,100 | 1,405 |
| 2022-11-17 | 1,300 | 1,477 | 1,300 | 1,419 | 4,100 | 1,419 |
| 2022-11-16 | 1,335 | 1,335 | 1,295 | 1,300 | 1,700 | 1,300 |
| 2022-11-15 | 1,333 | 1,333 | 1,320 | 1,322 | 500 | 1,322 |
| 2022-11-14 | 1,337 | 1,340 | 1,337 | 1,340 | 200 | 1,340 |
| 2022-11-11 | 1,322 | 1,322 | 1,308 | 1,313 | 600 | 1,313 |
| 2022-11-10 | - | - | - | 1,335 | - | 1,335 |
| 2022-11-09 | 1,291 | 1,335 | 1,291 | 1,335 | 700 | 1,335 |
| 2022-11-08 | 1,337 | 1,337 | 1,298 | 1,311 | 1,300 | 1,311 |
| 2022-11-07 | 1,331 | 1,333 | 1,316 | 1,321 | 500 | 1,321 |
| 2022-11-04 | 1,322 | 1,336 | 1,305 | 1,336 | 1,600 | 1,336 |
| 2022-11-02 | 1,409 | 1,409 | 1,340 | 1,361 | 2,600 | 1,361 |
| 2022-11-01 | 1,439 | 1,439 | 1,439 | 1,439 | 500 | 1,439 |
| 2022-10-31 | 1,450 | 1,455 | 1,401 | 1,401 | 2,300 | 1,401 |
| 2022-10-28 | 1,530 | 1,531 | 1,417 | 1,450 | 5,400 | 1,450 |
| 2022-10-27 | 1,442 | 1,543 | 1,442 | 1,530 | 5,500 | 1,530 |
| 2022-10-26 | 1,555 | 1,555 | 1,431 | 1,549 | 18,200 | 1,549 |
| 2022-10-25 | 1,371 | 1,600 | 1,371 | 1,548 | 145,800 | 1,548 |
| 2022-10-24 | 1,328 | 1,328 | 1,283 | 1,311 | 1,500 | 1,311 |
| 2022-10-21 | 1,335 | 1,340 | 1,299 | 1,301 | 700 | 1,301 |
| 2022-10-20 | 1,335 | 1,335 | 1,323 | 1,323 | 1,500 | 1,323 |
| 2022-10-19 | 1,280 | 1,312 | 1,280 | 1,312 | 600 | 1,312 |
| 2022-10-18 | 1,308 | 1,323 | 1,293 | 1,301 | 500 | 1,301 |
| 2022-10-17 | 1,350 | 1,350 | 1,265 | 1,278 | 2,200 | 1,278 |
| 2022-10-14 | 1,392 | 1,396 | 1,344 | 1,351 | 1,300 | 1,351 |
| 2022-10-13 | 1,342 | 1,362 | 1,315 | 1,362 | 1,500 | 1,362 |
| 2022-10-12 | 1,325 | 1,342 | 1,309 | 1,342 | 3,000 | 1,342 |
| 2022-10-11 | 1,452 | 1,596 | 1,331 | 1,336 | 41,100 | 1,336 |
| 2022-10-07 | 1,280 | 1,429 | 1,252 | 1,296 | 12,300 | 1,296 |
| 2022-10-06 | 1,175 | 1,196 | 1,174 | 1,190 | 1,500 | 1,190 |
| 2022-10-05 | 1,200 | 1,210 | 1,150 | 1,180 | 1,700 | 1,180 |
| 2022-10-04 | 1,206 | 1,230 | 1,187 | 1,230 | 600 | 1,230 |
| 2022-10-03 | 1,187 | 1,236 | 1,187 | 1,236 | 500 | 1,236 |
| 2022-09-30 | 1,225 | 1,225 | 1,187 | 1,187 | 1,400 | 1,187 |
| 2022-09-29 | 1,233 | 1,254 | 1,225 | 1,225 | 900 | 1,225 |
| 2022-09-28 | 1,253 | 1,253 | 1,215 | 1,220 | 1,300 | 1,220 |
| 2022-09-27 | - | - | - | 1,281 | - | 1,281 |
| 2022-09-26 | 1,334 | 1,334 | 1,242 | 1,281 | 900 | 1,281 |
| 2022-09-22 | 1,380 | 1,380 | 1,334 | 1,334 | 800 | 1,334 |
| 2022-09-21 | 1,447 | 1,455 | 1,380 | 1,380 | 1,400 | 1,380 |
| 2022-09-20 | 1,469 | 1,469 | 1,423 | 1,425 | 1,900 | 1,425 |
| 2022-09-16 | 1,470 | 1,470 | 1,409 | 1,469 | 2,900 | 1,469 |
| 2022-09-15 | 1,465 | 1,548 | 1,434 | 1,496 | 4,900 | 1,496 |
| 2022-09-14 | 1,425 | 1,480 | 1,425 | 1,461 | 1,100 | 1,461 |
| 2022-09-13 | 1,418 | 1,485 | 1,418 | 1,485 | 2,800 | 1,485 |
| 2022-09-12 | 1,488 | 1,488 | 1,422 | 1,448 | 2,400 | 1,448 |
| 2022-09-09 | 1,490 | 1,490 | 1,451 | 1,460 | 700 | 1,460 |
| 2022-09-08 | 1,440 | 1,460 | 1,440 | 1,460 | 300 | 1,460 |
| 2022-09-07 | 1,453 | 1,468 | 1,425 | 1,438 | 1,900 | 1,438 |
| 2022-09-06 | 1,389 | 1,628 | 1,389 | 1,465 | 15,000 | 1,465 |
| 2022-09-05 | 1,420 | 1,439 | 1,401 | 1,401 | 700 | 1,401 |
| 2022-09-02 | 1,481 | 1,499 | 1,385 | 1,450 | 4,300 | 1,450 |
| 2022-09-01 | 1,454 | 1,538 | 1,454 | 1,477 | 4,600 | 1,477 |
| 2022-08-31 | 1,500 | 1,540 | 1,454 | 1,454 | 3,200 | 1,454 |
| 2022-08-30 | 1,500 | 1,500 | 1,449 | 1,497 | 3,300 | 1,497 |
| 2022-08-29 | 1,499 | 1,570 | 1,499 | 1,540 | 5,700 | 1,540 |
| 2022-08-26 | 1,746 | 1,779 | 1,472 | 1,554 | 89,100 | 1,554 |
| 2022-08-25 | 1,350 | 1,626 | 1,341 | 1,626 | 22,200 | 1,626 |
| 2022-08-24 | 1,294 | 1,341 | 1,284 | 1,326 | 1,600 | 1,326 |
| 2022-08-23 | 1,275 | 1,302 | 1,275 | 1,284 | 2,400 | 1,284 |
| 2022-08-22 | 1,293 | 1,335 | 1,293 | 1,335 | 1,500 | 1,335 |
| 2022-08-19 | 1,338 | 1,338 | 1,316 | 1,316 | 2,400 | 1,316 |
| 2022-08-18 | 1,356 | 1,377 | 1,326 | 1,333 | 3,000 | 1,333 |
| 2022-08-17 | 1,415 | 1,473 | 1,350 | 1,366 | 7,900 | 1,366 |
| 2022-08-16 | 1,320 | 1,424 | 1,301 | 1,385 | 3,800 | 1,385 |
| 2022-08-15 | 1,320 | 1,351 | 1,320 | 1,325 | 1,800 | 1,325 |
| 2022-08-12 | 1,390 | 1,390 | 1,320 | 1,347 | 1,700 | 1,347 |
| 2022-08-10 | 1,451 | 1,459 | 1,336 | 1,376 | 3,700 | 1,376 |
| 2022-08-09 | 1,403 | 1,551 | 1,403 | 1,468 | 9,000 | 1,468 |
| 2022-08-08 | 1,455 | 1,455 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2022-08-05 | 1,497 | 1,497 | 1,400 | 1,425 | 8,100 | 1,425 |
| 2022-08-04 | 1,538 | 1,541 | 1,496 | 1,519 | 4,800 | 1,519 |
| 2022-08-03 | 1,673 | 1,673 | 1,562 | 1,572 | 6,100 | 1,572 |
| 2022-08-02 | 1,584 | 1,687 | 1,531 | 1,687 | 9,200 | 1,687 |
| 2022-08-01 | 1,800 | 1,819 | 1,537 | 1,650 | 35,300 | 1,650 |
| 2022-07-29 | 1,953 | 1,958 | 1,654 | 1,750 | 155,200 | 1,750 |
| 2022-07-28 | 1,633 | 1,633 | 1,633 | 1,633 | 1,500 | 1,633 |
| 2022-07-27 | 1,421 | 1,499 | 1,333 | 1,333 | 16,700 | 1,333 |
| 2022-07-26 | 1,310 | 1,580 | 1,310 | 1,421 | 78,500 | 1,421 |
| 2022-07-25 | 1,271 | 1,312 | 1,242 | 1,280 | 3,800 | 1,280 |
| 2022-07-22 | 1,180 | 1,359 | 1,180 | 1,352 | 7,400 | 1,352 |
| 2022-07-21 | 1,210 | 1,210 | 1,164 | 1,180 | 3,600 | 1,180 |
| 2022-07-20 | 1,269 | 1,269 | 1,223 | 1,235 | 4,300 | 1,235 |
| 2022-07-19 | 1,299 | 1,299 | 1,240 | 1,269 | 2,600 | 1,269 |
| 2022-07-15 | 1,359 | 1,359 | 1,270 | 1,299 | 3,400 | 1,299 |
| 2022-07-14 | 1,448 | 1,448 | 1,350 | 1,389 | 2,500 | 1,389 |
| 2022-07-13 | 1,361 | 1,460 | 1,361 | 1,429 | 6,300 | 1,429 |
| 2022-07-12 | 1,400 | 1,400 | 1,322 | 1,391 | 24,100 | 1,391 |
| 2022-07-11 | 1,981 | 2,070 | 1,490 | 1,490 | 185,000 | 1,490 |
| 2022-07-08 | 1,581 | 1,741 | 1,500 | 1,741 | 32,300 | 1,741 |
| 2022-07-07 | 1,201 | 1,441 | 1,201 | 1,441 | 12,200 | 1,441 |
| 2022-07-06 | - | - | - | 1,141 | - | 1,141 |
| 2022-07-05 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 1,141 |
| 2022-07-04 | - | - | - | 1,140 | - | 1,140 |
| 2022-07-01 | 1,151 | 1,151 | 1,140 | 1,140 | 400 | 1,140 |
| 2022-06-30 | 1,110 | 1,140 | 1,110 | 1,140 | 400 | 1,140 |
| 2022-06-29 | 1,090 | 1,131 | 1,070 | 1,096 | 1,700 | 1,096 |
| 2022-06-28 | 1,100 | 1,121 | 1,040 | 1,060 | 1,200 | 1,060 |
| 2022-06-27 | 1,098 | 1,100 | 1,098 | 1,100 | 200 | 1,100 |
| 2022-06-24 | 1,050 | 1,080 | 1,038 | 1,038 | 400 | 1,038 |
| 2022-06-23 | - | - | - | 1,030 | - | 1,030 |
| 2022-06-22 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2022-06-21 | - | - | - | 985 | - | 985 |
| 2022-06-20 | 1,042 | 1,045 | 985 | 985 | 1,700 | 985 |
| 2022-06-17 | 980 | 980 | 967 | 967 | 700 | 967 |
| 2022-06-16 | 980 | 987 | 980 | 987 | 1,900 | 987 |
| 2022-06-15 | 991 | 991 | 980 | 980 | 200 | 980 |
| 2022-06-14 | - | - | - | 990 | - | 990 |
| 2022-06-13 | - | - | - | 990 | - | 990 |
| 2022-06-10 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2022-06-09 | - | - | - | 992 | - | 992 |
| 2022-06-08 | 991 | 992 | 991 | 992 | 300 | 992 |
| 2022-06-07 | - | - | - | 1,021 | - | 1,021 |
| 2022-06-06 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2022-06-03 | 1,003 | 1,051 | 1,003 | 1,051 | 700 | 1,051 |
| 2022-06-02 | 992 | 992 | 990 | 990 | 400 | 990 |
| 2022-06-01 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2022-05-31 | - | - | - | 961 | - | 961 |
| 2022-05-30 | 961 | 961 | 961 | 961 | 300 | 961 |
| 2022-05-27 | - | - | - | 955 | - | 955 |
| 2022-05-26 | - | - | - | 955 | - | 955 |
| 2022-05-25 | - | - | - | 977 | - | 977 |
| 2022-05-24 | 989 | 989 | 977 | 977 | 900 | 977 |
| 2022-05-23 | 975 | 975 | 959 | 959 | 800 | 959 |
| 2022-05-20 | 989 | 989 | 977 | 977 | 900 | 977 |
| 2022-05-19 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2022-05-18 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2022-05-17 | 1,001 | 1,007 | 989 | 989 | 1,400 | 989 |
| 2022-05-16 | 969 | 999 | 969 | 999 | 1,100 | 999 |
| 2022-05-13 | 965 | 999 | 964 | 999 | 1,900 | 999 |
| 2022-05-12 | 989 | 989 | 980 | 980 | 400 | 980 |
| 2022-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2022-05-10 | 1,009 | 1,039 | 1,009 | 1,009 | 300 | 1,009 |
| 2022-05-09 | 1,059 | 1,098 | 1,059 | 1,098 | 1,300 | 1,098 |
| 2022-05-06 | 1,059 | 1,059 | 1,059 | 1,059 | 100 | 1,059 |
| 2022-05-02 | 1,058 | 1,058 | 1,058 | 1,058 | 400 | 1,058 |
| 2022-04-28 | 1,143 | 1,143 | 1,057 | 1,057 | 1,500 | 1,057 |
| 2022-04-27 | - | - | - | 1,023 | - | 1,023 |
| 2022-04-26 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
| 2022-04-25 | 1,023 | 1,023 | 1,023 | 1,023 | 200 | 1,023 |
| 2022-04-22 | 995 | 1,023 | 995 | 1,023 | 400 | 1,023 |
| 2022-04-21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2022-04-20 | 1,062 | 1,062 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2022-04-19 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2022-04-18 | 1,016 | 1,045 | 1,016 | 1,045 | 300 | 1,045 |
| 2022-04-15 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2022-04-14 | 991 | 991 | 991 | 991 | 400 | 991 |
| 2022-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-04-12 | - | - | - | 1,010 | - | 1,010 |
| 2022-04-11 | 1,037 | 1,037 | 976 | 1,010 | 1,400 | 1,010 |
| 2022-04-08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2022-04-07 | 1,055 | 1,085 | 1,055 | 1,085 | 5,800 | 1,085 |
| 2022-04-06 | 1,065 | 1,092 | 1,065 | 1,085 | 600 | 1,085 |
| 2022-04-05 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2022-04-04 | 1,049 | 1,065 | 1,048 | 1,065 | 2,600 | 1,065 |
| 2022-04-01 | - | - | - | 1,048 | - | 1,048 |
| 2022-03-31 | 1,048 | 1,048 | 1,048 | 1,048 | 300 | 1,048 |
| 2022-03-30 | 1,048 | 1,048 | 1,048 | 1,048 | 1,400 | 1,048 |
| 2022-03-29 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | 1,053 |
| 2022-03-28 | 1,037 | 1,053 | 1,037 | 1,053 | 300 | 1,053 |
| 2022-03-25 | 1,036 | 1,037 | 1,036 | 1,037 | 300 | 1,037 |
| 2022-03-24 | - | - | - | 1,036 | - | 1,036 |
| 2022-03-23 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2022-03-22 | 1,058 | 1,066 | 1,058 | 1,066 | 1,100 | 1,066 |
| 2022-03-18 | 1,092 | 1,092 | 1,020 | 1,040 | 2,100 | 1,040 |
| 2022-03-17 | - | - | - | 1,032 | - | 1,032 |
| 2022-03-16 | - | - | - | 1,032 | - | 1,032 |
| 2022-03-15 | 1,030 | 1,032 | 1,030 | 1,032 | 400 | 1,032 |
| 2022-03-14 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2022-03-11 | - | - | - | 1,072 | - | 1,072 |
| 2022-03-10 | - | - | - | 1,072 | - | 1,072 |
| 2022-03-09 | 1,072 | 1,072 | 1,072 | 1,072 | 100 | 1,072 |
| 2022-03-08 | 1,073 | 1,073 | 1,073 | 1,073 | 100 | 1,073 |
| 2022-03-07 | - | - | - | 1,101 | - | 1,101 |
| 2022-03-04 | - | - | - | 1,101 | - | 1,101 |
| 2022-03-03 | - | - | - | 1,101 | - | 1,101 |
| 2022-03-02 | - | - | - | 1,101 | - | 1,101 |
| 2022-03-01 | 1,101 | 1,101 | 1,101 | 1,101 | 100 | 1,101 |
| 2022-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2022-02-25 | 1,075 | 1,075 | 1,072 | 1,075 | 1,400 | 1,075 |
| 2022-02-24 | 1,073 | 1,073 | 1,073 | 1,073 | 100 | 1,073 |
| 2022-02-22 | 1,113 | 1,113 | 1,102 | 1,102 | 300 | 1,102 |
| 2022-02-21 | 1,175 | 1,175 | 1,173 | 1,173 | 800 | 1,173 |
| 2022-02-18 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2022-02-17 | 1,132 | 1,141 | 1,132 | 1,141 | 200 | 1,141 |
| 2022-02-16 | 1,084 | 1,099 | 1,080 | 1,099 | 700 | 1,099 |
| 2022-02-15 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 1,102 |
| 2022-02-14 | 1,113 | 1,113 | 1,083 | 1,083 | 200 | 1,083 |
| 2022-02-10 | 1,141 | 1,141 | 1,141 | 1,141 | 100 | 1,141 |
| 2022-02-09 | 1,207 | 1,207 | 1,170 | 1,170 | 400 | 1,170 |
| 2022-02-08 | 1,147 | 1,147 | 1,147 | 1,147 | 100 | 1,147 |
| 2022-02-07 | 1,206 | 1,210 | 1,206 | 1,210 | 400 | 1,210 |
| 2022-02-04 | 1,177 | 1,177 | 1,176 | 1,176 | 200 | 1,176 |
| 2022-02-03 | - | - | - | 1,170 | - | 1,170 |
| 2022-02-02 | 1,110 | 1,170 | 1,110 | 1,170 | 200 | 1,170 |
| 2022-02-01 | 1,168 | 1,168 | 1,108 | 1,108 | 200 | 1,108 |
| 2022-01-31 | 1,120 | 1,138 | 1,107 | 1,138 | 1,100 | 1,138 |
| 2022-01-28 | 1,155 | 1,155 | 1,075 | 1,120 | 1,900 | 1,120 |
| 2022-01-27 | 1,170 | 1,170 | 1,154 | 1,154 | 500 | 1,154 |
| 2022-01-26 | 1,228 | 1,228 | 1,152 | 1,152 | 1,300 | 1,152 |
| 2022-01-25 | 1,200 | 1,253 | 1,200 | 1,230 | 2,500 | 1,230 |
| 2022-01-24 | 1,238 | 1,238 | 1,198 | 1,198 | 400 | 1,198 |
| 2022-01-21 | - | - | - | 1,209 | - | 1,209 |
| 2022-01-20 | 1,235 | 1,235 | 1,195 | 1,209 | 2,000 | 1,209 |
| 2022-01-19 | 1,195 | 1,195 | 1,160 | 1,175 | 2,600 | 1,175 |
| 2022-01-18 | 1,251 | 1,251 | 1,243 | 1,243 | 600 | 1,243 |
| 2022-01-17 | 1,274 | 1,274 | 1,241 | 1,251 | 1,600 | 1,251 |
| 2022-01-14 | 1,298 | 1,333 | 1,282 | 1,282 | 2,600 | 1,282 |
| 2022-01-13 | 1,260 | 1,260 | 1,229 | 1,229 | 600 | 1,229 |
| 2022-01-12 | 1,260 | 1,260 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2022-01-11 | 1,210 | 1,270 | 1,180 | 1,190 | 1,600 | 1,190 |
| 2022-01-07 | 1,199 | 1,206 | 1,169 | 1,206 | 1,100 | 1,206 |
| 2022-01-06 | 1,145 | 1,201 | 1,145 | 1,175 | 2,800 | 1,175 |
| 2022-01-05 | 1,172 | 1,194 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2022-01-04 | 1,199 | 1,199 | 1,170 | 1,172 | 1,100 | 1,172 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
