7849 スターツ出版(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 | 2,896 | 2,969 | 2,846 | 2,969 | 700 | 2,969 |
| 2022-12-29 | 2,755 | 2,894 | 2,755 | 2,866 | 1,100 | 2,866 |
| 2022-12-28 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 2,925 |
| 2022-12-27 | 5,700 | 5,760 | 5,700 | 5,760 | 5,000 | 2,880 |
| 2022-12-26 | 5,900 | 5,900 | 5,710 | 5,730 | 1,200 | 2,865 |
| 2022-12-23 | 5,760 | 5,760 | 5,600 | 5,750 | 4,200 | 2,875 |
| 2022-12-22 | 5,910 | 5,910 | 5,810 | 5,810 | 700 | 2,905 |
| 2022-12-21 | 6,010 | 6,010 | 5,700 | 5,900 | 4,200 | 2,950 |
| 2022-12-20 | 6,110 | 6,130 | 6,000 | 6,030 | 4,700 | 3,015 |
| 2022-12-19 | 6,100 | 6,160 | 6,080 | 6,120 | 2,500 | 3,060 |
| 2022-12-16 | 6,150 | 6,200 | 6,030 | 6,200 | 6,100 | 3,100 |
| 2022-12-15 | 6,290 | 6,300 | 6,190 | 6,190 | 1,300 | 3,095 |
| 2022-12-14 | 6,390 | 6,390 | 6,350 | 6,390 | 300 | 3,195 |
| 2022-12-13 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 3,195 |
| 2022-12-12 | 6,300 | 6,400 | 6,130 | 6,400 | 2,300 | 3,200 |
| 2022-12-09 | 6,440 | 6,440 | 6,320 | 6,320 | 1,000 | 3,160 |
| 2022-12-08 | 6,670 | 6,670 | 6,460 | 6,540 | 1,400 | 3,270 |
| 2022-12-07 | 6,570 | 6,700 | 6,530 | 6,570 | 10,300 | 3,285 |
| 2022-12-06 | 6,400 | 6,410 | 6,300 | 6,400 | 1,600 | 3,200 |
| 2022-12-05 | 6,480 | 6,550 | 6,300 | 6,370 | 2,000 | 3,185 |
| 2022-12-02 | - | - | - | 6,290 | - | 3,145 |
| 2022-12-01 | 6,390 | 6,390 | 6,270 | 6,290 | 700 | 3,145 |
| 2022-11-30 | 6,150 | 6,260 | 6,100 | 6,260 | 1,300 | 3,130 |
| 2022-11-29 | 6,090 | 6,190 | 6,090 | 6,150 | 2,900 | 3,075 |
| 2022-11-28 | 6,090 | 6,110 | 6,080 | 6,080 | 1,800 | 3,040 |
| 2022-11-25 | 6,100 | 6,130 | 6,100 | 6,100 | 1,300 | 3,050 |
| 2022-11-24 | 5,970 | 6,150 | 5,970 | 6,080 | 4,300 | 3,040 |
| 2022-11-22 | 6,100 | 6,100 | 6,000 | 6,060 | 13,600 | 3,030 |
| 2022-11-21 | 6,110 | 6,170 | 6,080 | 6,100 | 2,100 | 3,050 |
| 2022-11-18 | 6,180 | 6,180 | 6,100 | 6,120 | 2,600 | 3,060 |
| 2022-11-17 | 6,220 | 6,290 | 6,220 | 6,240 | 3,300 | 3,120 |
| 2022-11-16 | 6,180 | 6,300 | 6,160 | 6,230 | 4,500 | 3,115 |
| 2022-11-15 | 6,100 | 6,580 | 6,050 | 6,340 | 12,900 | 3,170 |
| 2022-11-14 | 6,400 | 6,410 | 6,110 | 6,110 | 10,500 | 3,055 |
| 2022-11-11 | 6,810 | 6,810 | 6,210 | 6,500 | 59,200 | 3,250 |
| 2022-11-10 | 5,690 | 5,860 | 5,610 | 5,810 | 4,300 | 2,905 |
| 2022-11-09 | 5,760 | 5,790 | 5,710 | 5,790 | 800 | 2,895 |
| 2022-11-08 | 5,800 | 6,120 | 5,700 | 5,790 | 4,000 | 2,895 |
| 2022-11-07 | 5,860 | 5,860 | 5,700 | 5,800 | 1,800 | 2,900 |
| 2022-11-04 | 5,790 | 5,940 | 5,710 | 5,810 | 900 | 2,905 |
| 2022-11-02 | 6,020 | 6,020 | 5,890 | 5,990 | 1,200 | 2,995 |
| 2022-11-01 | 5,820 | 6,120 | 5,800 | 6,120 | 1,300 | 3,060 |
| 2022-10-31 | 5,700 | 6,150 | 5,700 | 5,920 | 5,600 | 2,960 |
| 2022-10-28 | - | - | - | 5,700 | - | 2,850 |
| 2022-10-27 | - | - | - | 5,700 | - | 2,850 |
| 2022-10-26 | 5,600 | 5,700 | 5,600 | 5,700 | 800 | 2,850 |
| 2022-10-25 | 5,750 | 5,760 | 5,660 | 5,700 | 700 | 2,850 |
| 2022-10-24 | 5,810 | 5,810 | 5,740 | 5,740 | 500 | 2,870 |
| 2022-10-21 | 5,550 | 5,690 | 5,550 | 5,690 | 600 | 2,845 |
| 2022-10-20 | 5,530 | 5,530 | 5,510 | 5,510 | 300 | 2,755 |
| 2022-10-19 | 5,690 | 5,700 | 5,500 | 5,680 | 2,600 | 2,840 |
| 2022-10-18 | 5,700 | 5,840 | 5,700 | 5,790 | 400 | 2,895 |
| 2022-10-17 | 5,450 | 5,550 | 5,450 | 5,550 | 1,200 | 2,775 |
| 2022-10-14 | 5,520 | 5,530 | 5,480 | 5,520 | 1,000 | 2,760 |
| 2022-10-13 | 5,510 | 5,510 | 5,510 | 5,510 | 100 | 2,755 |
| 2022-10-12 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 2,850 |
| 2022-10-11 | 5,530 | 5,570 | 5,530 | 5,570 | 200 | 2,785 |
| 2022-10-07 | 5,750 | 5,750 | 5,650 | 5,730 | 800 | 2,865 |
| 2022-10-06 | 5,770 | 5,780 | 5,640 | 5,780 | 600 | 2,890 |
| 2022-10-05 | 5,900 | 5,900 | 5,680 | 5,760 | 3,200 | 2,880 |
| 2022-10-04 | 5,550 | 5,900 | 5,550 | 5,890 | 4,100 | 2,945 |
| 2022-10-03 | 5,720 | 5,720 | 5,400 | 5,400 | 600 | 2,700 |
| 2022-09-30 | 5,490 | 5,490 | 5,350 | 5,460 | 1,000 | 2,730 |
| 2022-09-29 | 5,510 | 5,550 | 5,510 | 5,540 | 500 | 2,770 |
| 2022-09-28 | 5,550 | 5,550 | 5,500 | 5,500 | 300 | 2,750 |
| 2022-09-27 | 5,750 | 5,750 | 5,550 | 5,590 | 1,500 | 2,795 |
| 2022-09-26 | 5,550 | 5,760 | 5,500 | 5,750 | 3,100 | 2,875 |
| 2022-09-22 | 5,500 | 5,630 | 5,490 | 5,630 | 1,600 | 2,815 |
| 2022-09-21 | 5,560 | 5,570 | 5,400 | 5,570 | 2,200 | 2,785 |
| 2022-09-20 | 5,830 | 5,830 | 5,580 | 5,580 | 1,700 | 2,790 |
| 2022-09-16 | 5,500 | 5,720 | 5,500 | 5,630 | 2,000 | 2,815 |
| 2022-09-15 | 5,380 | 5,700 | 5,380 | 5,690 | 3,700 | 2,845 |
| 2022-09-14 | 5,250 | 5,300 | 5,250 | 5,300 | 300 | 2,650 |
| 2022-09-13 | 5,330 | 5,360 | 5,260 | 5,260 | 2,300 | 2,630 |
| 2022-09-12 | 5,700 | 5,700 | 5,330 | 5,330 | 3,400 | 2,665 |
| 2022-09-09 | 5,880 | 5,950 | 5,480 | 5,500 | 7,800 | 2,750 |
| 2022-09-08 | 5,920 | 6,010 | 5,860 | 5,860 | 1,000 | 2,930 |
| 2022-09-07 | 5,920 | 5,930 | 5,750 | 5,920 | 3,600 | 2,960 |
| 2022-09-06 | 5,810 | 6,220 | 5,720 | 5,960 | 11,400 | 2,980 |
| 2022-09-05 | 5,860 | 5,870 | 5,810 | 5,810 | 2,200 | 2,905 |
| 2022-09-02 | 5,940 | 5,940 | 5,590 | 5,870 | 3,700 | 2,935 |
| 2022-09-01 | 5,910 | 5,910 | 5,580 | 5,800 | 7,100 | 2,900 |
| 2022-08-31 | 5,900 | 6,060 | 5,700 | 5,910 | 7,400 | 2,955 |
| 2022-08-30 | 6,100 | 6,310 | 5,760 | 5,900 | 30,400 | 2,950 |
| 2022-08-29 | 5,000 | 6,080 | 4,975 | 6,080 | 46,700 | 3,040 |
| 2022-08-26 | 5,330 | 5,350 | 4,940 | 5,080 | 13,900 | 2,540 |
| 2022-08-25 | 5,690 | 5,880 | 4,950 | 5,090 | 60,600 | 2,545 |
| 2022-08-24 | 5,500 | 5,500 | 4,865 | 5,500 | 53,700 | 2,750 |
| 2022-08-23 | 4,310 | 4,800 | 4,310 | 4,800 | 14,100 | 2,400 |
| 2022-08-22 | 3,910 | 4,100 | 3,910 | 4,100 | 9,400 | 2,050 |
| 2022-08-19 | 3,900 | 3,965 | 3,875 | 3,910 | 4,100 | 1,955 |
| 2022-08-18 | 3,900 | 3,970 | 3,855 | 3,900 | 1,800 | 1,950 |
| 2022-08-17 | 3,865 | 3,900 | 3,840 | 3,900 | 1,700 | 1,950 |
| 2022-08-16 | 3,850 | 3,935 | 3,800 | 3,865 | 2,500 | 1,932.50 |
| 2022-08-15 | 3,950 | 4,000 | 3,855 | 3,855 | 7,300 | 1,927.50 |
| 2022-08-12 | 3,755 | 3,895 | 3,670 | 3,895 | 21,500 | 1,947.50 |
| 2022-08-10 | 3,895 | 3,895 | 3,775 | 3,895 | 19,400 | 1,947.50 |
| 2022-08-09 | - | - | - | 3,195 | - | 1,597.50 |
| 2022-08-08 | - | - | - | 3,195 | - | 1,597.50 |
| 2022-08-05 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 1,597.50 |
| 2022-08-04 | 3,175 | 3,195 | 3,175 | 3,195 | 200 | 1,597.50 |
| 2022-08-03 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 1,587.50 |
| 2022-08-02 | - | - | - | 3,200 | - | 1,600 |
| 2022-08-01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,600 |
| 2022-07-29 | 3,120 | 3,200 | 3,120 | 3,200 | 2,700 | 1,600 |
| 2022-07-28 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 1,555 |
| 2022-07-27 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 1,527.50 |
| 2022-07-26 | - | - | - | 3,030 | - | 1,515 |
| 2022-07-25 | 3,150 | 3,150 | 3,030 | 3,030 | 800 | 1,515 |
| 2022-07-22 | 3,195 | 3,195 | 3,080 | 3,150 | 700 | 1,575 |
| 2022-07-21 | 3,090 | 3,165 | 3,090 | 3,165 | 600 | 1,582.50 |
| 2022-07-20 | - | - | - | 3,020 | - | 1,510 |
| 2022-07-19 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2022-07-15 | - | - | - | 3,015 | - | 1,507.50 |
| 2022-07-14 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 1,507.50 |
| 2022-07-13 | 3,090 | 3,090 | 3,040 | 3,040 | 200 | 1,520 |
| 2022-07-12 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 1,535 |
| 2022-07-11 | - | - | - | 3,100 | - | 1,550 |
| 2022-07-08 | - | - | - | 3,100 | - | 1,550 |
| 2022-07-07 | - | - | - | 3,100 | - | 1,550 |
| 2022-07-06 | - | - | - | 3,100 | - | 1,550 |
| 2022-07-05 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2022-07-04 | 3,100 | 3,130 | 3,100 | 3,130 | 200 | 1,565 |
| 2022-07-01 | 3,020 | 3,160 | 3,015 | 3,160 | 500 | 1,580 |
| 2022-06-30 | 3,160 | 3,160 | 3,115 | 3,115 | 200 | 1,557.50 |
| 2022-06-29 | - | - | - | 3,180 | - | 1,590 |
| 2022-06-28 | 3,175 | 3,180 | 3,175 | 3,180 | 200 | 1,590 |
| 2022-06-27 | 3,175 | 3,180 | 3,105 | 3,170 | 1,000 | 1,585 |
| 2022-06-24 | 2,980 | 3,020 | 2,980 | 3,020 | 1,500 | 1,510 |
| 2022-06-23 | 2,976 | 2,980 | 2,976 | 2,980 | 500 | 1,490 |
| 2022-06-22 | 3,000 | 3,000 | 2,974 | 2,975 | 400 | 1,487.50 |
| 2022-06-21 | 2,962 | 3,000 | 2,962 | 3,000 | 800 | 1,500 |
| 2022-06-20 | 3,020 | 3,020 | 2,962 | 3,015 | 600 | 1,507.50 |
| 2022-06-17 | - | - | - | 3,045 | - | 1,522.50 |
| 2022-06-16 | - | - | - | 3,045 | - | 1,522.50 |
| 2022-06-15 | - | - | - | 3,045 | - | 1,522.50 |
| 2022-06-14 | - | - | - | 3,045 | - | 1,522.50 |
| 2022-06-13 | - | - | - | 3,045 | - | 1,522.50 |
| 2022-06-10 | - | - | - | 3,045 | - | 1,522.50 |
| 2022-06-09 | 3,040 | 3,045 | 3,020 | 3,045 | 1,200 | 1,522.50 |
| 2022-06-08 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2022-06-07 | - | - | - | 3,040 | - | 1,520 |
| 2022-06-06 | 2,954 | 3,040 | 2,954 | 3,040 | 700 | 1,520 |
| 2022-06-03 | - | - | - | 3,000 | - | 1,500 |
| 2022-06-02 | - | - | - | 3,000 | - | 1,500 |
| 2022-06-01 | 3,025 | 3,025 | 3,000 | 3,000 | 200 | 1,500 |
| 2022-05-31 | 3,050 | 3,050 | 2,990 | 3,025 | 500 | 1,512.50 |
| 2022-05-30 | 2,945 | 3,055 | 2,938 | 3,055 | 2,600 | 1,527.50 |
| 2022-05-27 | - | - | - | 2,943 | - | 1,471.50 |
| 2022-05-26 | 2,890 | 2,960 | 2,890 | 2,943 | 2,300 | 1,471.50 |
| 2022-05-25 | 2,897 | 2,900 | 2,897 | 2,900 | 400 | 1,450 |
| 2022-05-24 | 2,900 | 2,900 | 2,855 | 2,855 | 300 | 1,427.50 |
| 2022-05-23 | 2,855 | 2,916 | 2,855 | 2,900 | 1,900 | 1,450 |
| 2022-05-20 | 2,855 | 2,855 | 2,855 | 2,855 | 200 | 1,427.50 |
| 2022-05-19 | - | - | - | 2,855 | - | 1,427.50 |
| 2022-05-18 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 1,427.50 |
| 2022-05-17 | - | - | - | 2,855 | - | 1,427.50 |
| 2022-05-16 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 1,427.50 |
| 2022-05-13 | 2,905 | 2,905 | 2,855 | 2,855 | 600 | 1,427.50 |
| 2022-05-12 | 2,989 | 3,000 | 2,900 | 2,921 | 2,000 | 1,460.50 |
| 2022-05-11 | 2,980 | 3,100 | 2,930 | 2,986 | 5,300 | 1,493 |
| 2022-05-10 | 2,976 | 2,979 | 2,950 | 2,979 | 800 | 1,489.50 |
| 2022-05-09 | - | - | - | 2,966 | - | 1,483 |
| 2022-05-06 | 2,966 | 2,966 | 2,966 | 2,966 | 100 | 1,483 |
| 2022-05-02 | 3,000 | 3,000 | 2,960 | 2,960 | 1,700 | 1,480 |
| 2022-04-28 | 3,110 | 3,110 | 3,090 | 3,090 | 400 | 1,545 |
| 2022-04-27 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2022-04-26 | - | - | - | 3,130 | - | 1,565 |
| 2022-04-25 | 3,130 | 3,130 | 3,130 | 3,130 | 700 | 1,565 |
| 2022-04-22 | 3,070 | 3,100 | 3,060 | 3,060 | 500 | 1,530 |
| 2022-04-21 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 1,530 |
| 2022-04-20 | 3,030 | 3,050 | 3,030 | 3,050 | 600 | 1,525 |
| 2022-04-19 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 1,507.50 |
| 2022-04-18 | - | - | - | 3,010 | - | 1,505 |
| 2022-04-15 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 1,505 |
| 2022-04-14 | 3,010 | 3,015 | 3,010 | 3,010 | 400 | 1,505 |
| 2022-04-13 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 1,502.50 |
| 2022-04-12 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 1,502.50 |
| 2022-04-11 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,515 |
| 2022-04-08 | - | - | - | 3,040 | - | 1,520 |
| 2022-04-07 | 3,035 | 3,040 | 2,975 | 3,040 | 1,200 | 1,520 |
| 2022-04-06 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,515 |
| 2022-04-05 | 3,135 | 3,135 | 3,040 | 3,040 | 300 | 1,520 |
| 2022-04-04 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 1,545 |
| 2022-04-01 | - | - | - | 3,020 | - | 1,510 |
| 2022-03-31 | 2,998 | 3,020 | 2,998 | 3,020 | 1,000 | 1,510 |
| 2022-03-30 | 3,000 | 3,000 | 2,970 | 2,970 | 300 | 1,485 |
| 2022-03-29 | 2,990 | 3,000 | 2,990 | 3,000 | 600 | 1,500 |
| 2022-03-28 | 2,969 | 2,990 | 2,969 | 2,990 | 900 | 1,495 |
| 2022-03-25 | 3,065 | 3,065 | 3,005 | 3,025 | 1,500 | 1,512.50 |
| 2022-03-24 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 1,522.50 |
| 2022-03-23 | 3,000 | 3,070 | 3,000 | 3,070 | 1,300 | 1,535 |
| 2022-03-22 | 3,000 | 3,060 | 3,000 | 3,060 | 1,000 | 1,530 |
| 2022-03-18 | 3,030 | 3,030 | 3,030 | 3,030 | 400 | 1,515 |
| 2022-03-17 | 3,050 | 3,050 | 3,030 | 3,030 | 1,100 | 1,515 |
| 2022-03-16 | 2,996 | 3,050 | 2,996 | 3,050 | 2,500 | 1,525 |
| 2022-03-15 | 3,000 | 3,000 | 2,996 | 2,996 | 1,000 | 1,498 |
| 2022-03-14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2022-03-11 | - | - | - | 3,070 | - | 1,535 |
| 2022-03-10 | 2,960 | 3,070 | 2,959 | 3,070 | 1,400 | 1,535 |
| 2022-03-09 | 3,090 | 3,090 | 2,999 | 3,000 | 1,600 | 1,500 |
| 2022-03-08 | - | - | - | 3,150 | - | 1,575 |
| 2022-03-07 | - | - | - | 3,150 | - | 1,575 |
| 2022-03-04 | 3,145 | 3,150 | 3,140 | 3,150 | 700 | 1,575 |
| 2022-03-03 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 1,570 |
| 2022-03-02 | 3,205 | 3,205 | 3,100 | 3,100 | 300 | 1,550 |
| 2022-03-01 | 3,200 | 3,265 | 3,200 | 3,210 | 1,000 | 1,605 |
| 2022-02-28 | 3,190 | 3,200 | 3,190 | 3,200 | 700 | 1,600 |
| 2022-02-25 | 3,160 | 3,175 | 3,160 | 3,175 | 1,500 | 1,587.50 |
| 2022-02-24 | 3,205 | 3,210 | 3,205 | 3,210 | 1,000 | 1,605 |
| 2022-02-22 | 3,210 | 3,210 | 3,210 | 3,210 | 500 | 1,605 |
| 2022-02-21 | 3,315 | 3,315 | 3,245 | 3,250 | 600 | 1,625 |
| 2022-02-18 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 1,657.50 |
| 2022-02-17 | 3,340 | 3,340 | 3,325 | 3,325 | 1,100 | 1,662.50 |
| 2022-02-16 | 3,415 | 3,415 | 3,365 | 3,410 | 700 | 1,705 |
| 2022-02-15 | 3,395 | 3,480 | 3,395 | 3,480 | 1,100 | 1,740 |
| 2022-02-14 | 3,535 | 3,535 | 3,440 | 3,470 | 1,200 | 1,735 |
| 2022-02-10 | 3,365 | 3,500 | 3,310 | 3,500 | 600 | 1,750 |
| 2022-02-09 | 3,340 | 3,365 | 3,340 | 3,365 | 300 | 1,682.50 |
| 2022-02-08 | 3,340 | 3,375 | 3,340 | 3,375 | 600 | 1,687.50 |
| 2022-02-07 | 3,260 | 3,345 | 3,260 | 3,345 | 700 | 1,672.50 |
| 2022-02-04 | 3,265 | 3,265 | 3,265 | 3,265 | 200 | 1,632.50 |
| 2022-02-03 | 3,220 | 3,300 | 3,205 | 3,300 | 600 | 1,650 |
| 2022-02-02 | 3,195 | 3,200 | 3,180 | 3,200 | 400 | 1,600 |
| 2022-02-01 | 3,195 | 3,200 | 3,195 | 3,200 | 300 | 1,600 |
| 2022-01-31 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,600 |
| 2022-01-28 | 3,180 | 3,180 | 3,130 | 3,130 | 600 | 1,565 |
| 2022-01-27 | - | - | - | 3,200 | - | 1,600 |
| 2022-01-26 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,600 |
| 2022-01-25 | 3,320 | 3,325 | 3,265 | 3,265 | 1,300 | 1,632.50 |
| 2022-01-24 | 3,260 | 3,295 | 3,205 | 3,295 | 800 | 1,647.50 |
| 2022-01-21 | - | - | - | 3,300 | - | 1,650 |
| 2022-01-20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,650 |
| 2022-01-19 | 3,300 | 3,355 | 3,300 | 3,355 | 600 | 1,677.50 |
| 2022-01-18 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 1,677.50 |
| 2022-01-17 | 3,425 | 3,425 | 3,305 | 3,305 | 800 | 1,652.50 |
| 2022-01-14 | 3,420 | 3,425 | 3,400 | 3,425 | 300 | 1,712.50 |
| 2022-01-13 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 1,712.50 |
| 2022-01-12 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,750 |
| 2022-01-11 | - | - | - | 3,450 | - | 1,725 |
| 2022-01-07 | 3,390 | 3,450 | 3,390 | 3,450 | 300 | 1,725 |
| 2022-01-06 | - | - | - | 3,450 | - | 1,725 |
| 2022-01-05 | - | - | - | 3,450 | - | 1,725 |
| 2022-01-04 | - | - | - | 3,450 | - | 1,725 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2013-12-26]1株→100株 [2007-06-26]1株→2株 [2004-12-27]1株→2株
