7901 (株)マツモト 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 | 5,510 | 5,510 | 5,320 | 5,320 | 2,700 | 1,773.33 |
| 2022-12-29 | 5,110 | 5,650 | 5,100 | 5,410 | 11,500 | 1,803.33 |
| 2022-12-28 | 5,300 | 5,360 | 5,150 | 5,150 | 3,200 | 1,716.67 |
| 2022-12-27 | 5,330 | 5,400 | 5,180 | 5,400 | 6,800 | 1,800 |
| 2022-12-26 | 5,200 | 5,330 | 5,020 | 5,330 | 9,800 | 1,776.67 |
| 2022-12-23 | 5,390 | 5,400 | 5,260 | 5,290 | 5,100 | 1,763.33 |
| 2022-12-22 | 5,620 | 5,860 | 5,430 | 5,490 | 6,900 | 1,830 |
| 2022-12-21 | 5,390 | 5,930 | 5,300 | 5,720 | 15,000 | 1,906.67 |
| 2022-12-20 | 5,430 | 5,460 | 5,200 | 5,230 | 11,400 | 1,743.33 |
| 2022-12-19 | 5,640 | 5,740 | 5,410 | 5,430 | 17,400 | 1,810 |
| 2022-12-16 | 6,210 | 6,210 | 5,840 | 5,870 | 11,400 | 1,956.67 |
| 2022-12-15 | 6,590 | 6,590 | 6,280 | 6,280 | 8,600 | 2,093.33 |
| 2022-12-14 | 6,500 | 6,590 | 6,300 | 6,590 | 6,300 | 2,196.67 |
| 2022-12-13 | 6,540 | 6,590 | 6,480 | 6,500 | 2,800 | 2,166.67 |
| 2022-12-12 | 6,700 | 6,800 | 6,540 | 6,540 | 7,900 | 2,180 |
| 2022-12-09 | 6,850 | 6,850 | 6,530 | 6,540 | 10,700 | 2,180 |
| 2022-12-08 | 6,560 | 7,260 | 6,560 | 6,870 | 31,000 | 2,290 |
| 2022-12-07 | 6,890 | 6,890 | 6,500 | 6,530 | 30,100 | 2,176.67 |
| 2022-12-06 | 6,270 | 7,170 | 6,250 | 7,170 | 92,500 | 2,390 |
| 2022-12-05 | 6,600 | 6,660 | 5,960 | 6,170 | 8,700 | 2,056.67 |
| 2022-12-02 | 6,930 | 6,970 | 6,600 | 6,600 | 8,100 | 2,200 |
| 2022-12-01 | 7,030 | 7,120 | 6,930 | 6,930 | 6,400 | 2,310 |
| 2022-11-30 | 7,160 | 7,280 | 6,940 | 7,070 | 13,400 | 2,356.67 |
| 2022-11-29 | 6,800 | 7,600 | 6,550 | 7,160 | 40,500 | 2,386.67 |
| 2022-11-28 | 7,420 | 7,700 | 6,860 | 6,990 | 58,900 | 2,330 |
| 2022-11-25 | 7,440 | 7,440 | 7,440 | 7,440 | 5,900 | 2,480 |
| 2022-11-24 | 6,150 | 6,500 | 6,080 | 6,440 | 26,200 | 2,146.67 |
| 2022-11-22 | 5,740 | 6,810 | 5,740 | 6,050 | 54,800 | 2,016.67 |
| 2022-11-21 | 6,040 | 6,180 | 5,750 | 5,810 | 14,800 | 1,936.67 |
| 2022-11-18 | 8,410 | 8,420 | 6,060 | 6,090 | 96,800 | 2,030 |
| 2022-11-17 | 7,210 | 7,210 | 7,210 | 7,210 | 2,200 | 2,403.33 |
| 2022-11-16 | 5,340 | 6,210 | 5,130 | 6,210 | 30,200 | 2,070 |
| 2022-11-15 | 5,260 | 5,430 | 5,210 | 5,210 | 4,300 | 1,736.67 |
| 2022-11-14 | 5,260 | 5,600 | 5,260 | 5,360 | 5,800 | 1,786.67 |
| 2022-11-11 | 5,330 | 5,520 | 5,110 | 5,460 | 5,900 | 1,820 |
| 2022-11-10 | 5,690 | 5,750 | 5,190 | 5,330 | 10,100 | 1,776.67 |
| 2022-11-09 | 5,460 | 5,460 | 5,220 | 5,290 | 5,400 | 1,763.33 |
| 2022-11-08 | 5,340 | 5,550 | 5,330 | 5,520 | 7,800 | 1,840 |
| 2022-11-07 | 5,710 | 5,850 | 5,400 | 5,400 | 13,800 | 1,800 |
| 2022-11-04 | 6,040 | 6,480 | 5,810 | 5,810 | 33,400 | 1,936.67 |
| 2022-11-02 | 5,890 | 5,890 | 5,450 | 5,650 | 10,100 | 1,883.33 |
| 2022-11-01 | 5,860 | 6,080 | 5,710 | 5,830 | 9,100 | 1,943.33 |
| 2022-10-31 | 6,110 | 6,250 | 5,900 | 5,900 | 12,500 | 1,966.67 |
| 2022-10-28 | 6,230 | 6,390 | 6,000 | 6,080 | 22,200 | 2,026.67 |
| 2022-10-27 | 6,700 | 6,800 | 6,400 | 6,430 | 12,300 | 2,143.33 |
| 2022-10-26 | 7,040 | 7,080 | 6,640 | 6,690 | 17,500 | 2,230 |
| 2022-10-25 | 7,420 | 7,420 | 7,040 | 7,040 | 13,100 | 2,346.67 |
| 2022-10-24 | 7,280 | 7,580 | 7,140 | 7,400 | 21,300 | 2,466.67 |
| 2022-10-21 | 6,880 | 7,850 | 6,860 | 7,130 | 75,900 | 2,376.67 |
| 2022-10-20 | 7,420 | 7,610 | 6,920 | 6,930 | 32,000 | 2,310 |
| 2022-10-19 | 6,950 | 7,800 | 6,950 | 7,290 | 72,900 | 2,430 |
| 2022-10-18 | 7,720 | 7,820 | 6,610 | 6,930 | 80,900 | 2,310 |
| 2022-10-17 | 9,030 | 9,100 | 7,730 | 7,730 | 76,000 | 2,576.67 |
| 2022-10-14 | 10,160 | 10,600 | 9,150 | 9,230 | 44,500 | 3,076.67 |
| 2022-10-13 | 10,630 | 11,030 | 9,980 | 10,000 | 21,000 | 3,333.33 |
| 2022-10-12 | 10,410 | 11,490 | 9,500 | 10,930 | 58,800 | 3,643.33 |
| 2022-10-11 | 10,410 | 10,730 | 10,000 | 10,110 | 15,900 | 3,370 |
| 2022-10-07 | 10,450 | 11,750 | 10,410 | 10,520 | 28,500 | 3,506.67 |
| 2022-10-06 | 10,590 | 10,950 | 10,210 | 10,360 | 16,600 | 3,453.33 |
| 2022-10-05 | 11,220 | 11,550 | 10,610 | 10,630 | 21,500 | 3,543.33 |
| 2022-10-04 | 10,350 | 12,190 | 10,350 | 11,120 | 26,100 | 3,706.67 |
| 2022-10-03 | 10,960 | 10,960 | 9,680 | 10,650 | 26,400 | 3,550 |
| 2022-09-30 | 12,100 | 12,940 | 8,960 | 11,010 | 67,100 | 3,670 |
| 2022-09-29 | 15,160 | 15,160 | 11,680 | 11,800 | 47,400 | 3,933.33 |
| 2022-09-28 | 15,120 | 16,150 | 14,020 | 14,560 | 29,600 | 4,853.33 |
| 2022-09-27 | 15,630 | 16,500 | 14,990 | 14,990 | 17,000 | 4,996.67 |
| 2022-09-26 | 15,720 | 15,900 | 15,220 | 15,540 | 11,600 | 5,180 |
| 2022-09-22 | 15,600 | 16,980 | 15,600 | 16,120 | 17,800 | 5,373.33 |
| 2022-09-21 | 16,050 | 16,190 | 15,170 | 15,600 | 12,700 | 5,200 |
| 2022-09-20 | 15,600 | 16,370 | 14,570 | 15,500 | 34,900 | 5,166.67 |
| 2022-09-16 | 17,040 | 17,660 | 15,770 | 16,160 | 43,000 | 5,386.67 |
| 2022-09-15 | 17,690 | 18,820 | 17,300 | 17,440 | 77,300 | 5,813.33 |
| 2022-09-14 | 16,070 | 17,910 | 16,010 | 17,500 | 76,700 | 5,833.33 |
| 2022-09-13 | 18,460 | 18,900 | 15,630 | 16,870 | 126,200 | 5,623.33 |
| 2022-09-12 | 15,900 | 17,990 | 15,500 | 16,860 | 162,300 | 5,620 |
| 2022-09-09 | 12,980 | 15,380 | 12,920 | 15,100 | 145,500 | 5,033.33 |
| 2022-09-08 | 12,570 | 13,240 | 11,810 | 12,380 | 30,200 | 4,126.67 |
| 2022-09-07 | 11,000 | 13,160 | 10,820 | 12,570 | 81,200 | 4,190 |
| 2022-09-06 | 12,890 | 13,290 | 11,200 | 11,450 | 36,600 | 3,816.67 |
| 2022-09-05 | 13,300 | 14,200 | 13,200 | 13,340 | 19,100 | 4,446.67 |
| 2022-09-02 | 14,700 | 15,070 | 13,000 | 13,900 | 140,300 | 4,633.33 |
| 2022-09-01 | 16,540 | 16,540 | 13,420 | 14,100 | 309,500 | 4,700 |
| 2022-08-31 | 10,550 | 13,540 | 10,270 | 13,540 | 34,700 | 4,513.33 |
| 2022-08-30 | 11,320 | 11,320 | 10,540 | 10,540 | 6,800 | 3,513.33 |
| 2022-08-29 | 10,730 | 11,310 | 10,720 | 11,020 | 6,500 | 3,673.33 |
| 2022-08-26 | 11,490 | 11,500 | 11,020 | 11,030 | 5,600 | 3,676.67 |
| 2022-08-25 | 10,900 | 11,620 | 10,530 | 11,230 | 12,300 | 3,743.33 |
| 2022-08-24 | 11,870 | 12,090 | 10,900 | 11,080 | 11,000 | 3,693.33 |
| 2022-08-23 | 11,990 | 12,310 | 11,570 | 11,620 | 14,900 | 3,873.33 |
| 2022-08-22 | 11,780 | 13,210 | 11,780 | 12,290 | 24,500 | 4,096.67 |
| 2022-08-19 | 11,390 | 12,280 | 11,390 | 11,780 | 12,100 | 3,926.67 |
| 2022-08-18 | 11,540 | 11,610 | 11,240 | 11,310 | 7,100 | 3,770 |
| 2022-08-17 | 12,100 | 12,350 | 11,740 | 11,740 | 13,900 | 3,913.33 |
| 2022-08-16 | 12,200 | 12,990 | 11,950 | 12,200 | 27,300 | 4,066.67 |
| 2022-08-15 | 10,970 | 12,800 | 10,700 | 12,200 | 35,700 | 4,066.67 |
| 2022-08-12 | 11,050 | 11,490 | 10,500 | 10,840 | 10,300 | 3,613.33 |
| 2022-08-10 | 11,430 | 11,810 | 10,750 | 10,850 | 12,600 | 3,616.67 |
| 2022-08-09 | 11,670 | 12,210 | 11,420 | 11,840 | 11,600 | 3,946.67 |
| 2022-08-08 | 11,240 | 12,060 | 11,000 | 11,550 | 11,900 | 3,850 |
| 2022-08-05 | 12,930 | 13,280 | 11,660 | 11,840 | 31,600 | 3,946.67 |
| 2022-08-04 | 13,800 | 13,960 | 13,030 | 13,030 | 11,400 | 4,343.33 |
| 2022-08-03 | 14,210 | 14,510 | 13,810 | 13,810 | 8,000 | 4,603.33 |
| 2022-08-02 | 14,130 | 14,600 | 13,750 | 14,420 | 11,700 | 4,806.67 |
| 2022-08-01 | 14,320 | 14,350 | 13,940 | 14,030 | 7,800 | 4,676.67 |
| 2022-07-29 | 13,930 | 14,630 | 13,710 | 14,020 | 12,600 | 4,673.33 |
| 2022-07-28 | 14,930 | 14,930 | 13,660 | 14,200 | 17,000 | 4,733.33 |
| 2022-07-27 | 15,820 | 16,750 | 14,580 | 14,630 | 44,000 | 4,876.67 |
| 2022-07-26 | 13,970 | 15,940 | 13,960 | 15,420 | 32,500 | 5,140 |
| 2022-07-25 | 15,030 | 15,600 | 12,830 | 13,960 | 47,700 | 4,653.33 |
| 2022-07-22 | 16,620 | 16,900 | 15,830 | 15,830 | 27,500 | 5,276.67 |
| 2022-07-21 | 17,600 | 18,180 | 17,020 | 17,020 | 14,600 | 5,673.33 |
| 2022-07-20 | 17,450 | 18,300 | 17,020 | 17,080 | 22,500 | 5,693.33 |
| 2022-07-19 | 18,000 | 19,190 | 17,280 | 17,500 | 28,100 | 5,833.33 |
| 2022-07-15 | 17,920 | 19,400 | 17,800 | 18,970 | 58,000 | 6,323.33 |
| 2022-07-14 | 14,200 | 17,200 | 13,960 | 16,890 | 92,300 | 5,630 |
| 2022-07-13 | 13,600 | 14,500 | 13,550 | 14,200 | 17,300 | 4,733.33 |
| 2022-07-12 | 13,600 | 14,500 | 13,200 | 13,460 | 22,600 | 4,486.67 |
| 2022-07-11 | 11,900 | 13,650 | 11,470 | 13,350 | 18,800 | 4,450 |
| 2022-07-08 | 13,500 | 14,700 | 11,200 | 12,200 | 44,800 | 4,066.67 |
| 2022-07-07 | 9,750 | 13,700 | 9,230 | 12,830 | 93,600 | 4,276.67 |
| 2022-07-06 | 13,650 | 13,650 | 11,250 | 11,250 | 77,600 | 3,750 |
| 2022-07-05 | 18,650 | 18,650 | 14,250 | 14,250 | 53,500 | 4,750 |
| 2022-07-04 | 19,700 | 20,300 | 17,250 | 18,250 | 21,400 | 6,083.33 |
| 2022-07-01 | 20,100 | 20,340 | 19,150 | 19,450 | 14,700 | 6,483.33 |
| 2022-06-30 | 19,510 | 20,500 | 19,120 | 20,500 | 33,500 | 6,833.33 |
| 2022-06-29 | 20,100 | 21,190 | 19,030 | 19,110 | 42,300 | 6,370 |
| 2022-06-28 | 18,110 | 21,450 | 18,110 | 19,010 | 67,200 | 6,336.67 |
| 2022-06-27 | 19,250 | 19,250 | 17,200 | 17,580 | 38,000 | 5,860 |
| 2022-06-24 | 17,050 | 20,040 | 17,050 | 18,450 | 131,200 | 6,150 |
| 2022-06-23 | 15,610 | 17,010 | 15,320 | 17,010 | 53,600 | 5,670 |
| 2022-06-22 | 17,690 | 19,400 | 14,000 | 14,010 | 84,500 | 4,670 |
| 2022-06-21 | 14,700 | 17,690 | 11,690 | 17,690 | 167,800 | 5,896.67 |
| 2022-06-20 | 13,040 | 14,690 | 12,030 | 14,690 | 60,100 | 4,896.67 |
| 2022-06-17 | 8,690 | 8,690 | 8,690 | 8,690 | 4,700 | 2,896.67 |
| 2022-06-16 | 7,190 | 7,190 | 7,190 | 7,190 | 3,500 | 2,396.67 |
| 2022-06-15 | 6,190 | 6,190 | 5,440 | 6,190 | 30,500 | 2,063.33 |
| 2022-06-14 | 4,980 | 5,190 | 4,805 | 5,190 | 36,400 | 1,730 |
| 2022-06-13 | 3,880 | 4,490 | 3,880 | 4,490 | 11,200 | 1,496.67 |
| 2022-06-10 | 3,450 | 3,800 | 3,320 | 3,795 | 2,800 | 1,265 |
| 2022-06-09 | 3,595 | 3,595 | 3,470 | 3,510 | 3,200 | 1,170 |
| 2022-06-08 | 3,350 | 3,955 | 3,350 | 3,840 | 9,800 | 1,280 |
| 2022-06-07 | 3,240 | 3,300 | 3,240 | 3,300 | 1,400 | 1,100 |
| 2022-06-06 | 3,190 | 3,190 | 3,130 | 3,130 | 800 | 1,043.33 |
| 2022-06-03 | 3,035 | 3,280 | 3,035 | 3,240 | 3,000 | 1,080 |
| 2022-06-02 | 2,991 | 3,185 | 2,991 | 3,105 | 500 | 1,035 |
| 2022-06-01 | 3,100 | 3,200 | 2,990 | 3,195 | 900 | 1,065 |
| 2022-05-31 | 3,100 | 3,120 | 3,100 | 3,120 | 1,100 | 1,040 |
| 2022-05-30 | 2,990 | 3,200 | 2,990 | 3,100 | 1,900 | 1,033.33 |
| 2022-05-27 | 2,840 | 2,940 | 2,840 | 2,940 | 700 | 980 |
| 2022-05-26 | 2,690 | 2,980 | 2,640 | 2,940 | 4,400 | 980 |
| 2022-05-25 | 2,550 | 2,650 | 2,550 | 2,650 | 1,000 | 883.33 |
| 2022-05-24 | 2,274 | 2,600 | 2,257 | 2,520 | 3,700 | 840 |
| 2022-05-23 | 2,274 | 2,350 | 2,257 | 2,350 | 800 | 783.33 |
| 2022-05-20 | 2,232 | 2,282 | 2,232 | 2,275 | 400 | 758.33 |
| 2022-05-19 | 2,251 | 2,323 | 2,215 | 2,323 | 1,500 | 774.33 |
| 2022-05-18 | 2,480 | 2,700 | 2,395 | 2,395 | 4,100 | 798.33 |
| 2022-05-17 | 2,340 | 2,445 | 2,340 | 2,400 | 700 | 800 |
| 2022-05-16 | 2,250 | 2,322 | 2,250 | 2,322 | 1,600 | 774 |
| 2022-05-13 | 2,245 | 2,245 | 2,240 | 2,240 | 400 | 746.67 |
| 2022-05-12 | 2,240 | 2,294 | 2,240 | 2,294 | 1,300 | 764.67 |
| 2022-05-11 | 2,230 | 2,240 | 2,230 | 2,240 | 900 | 746.67 |
| 2022-05-10 | 2,200 | 2,200 | 2,190 | 2,190 | 1,200 | 730 |
| 2022-05-09 | 2,179 | 2,190 | 2,178 | 2,179 | 1,700 | 726.33 |
| 2022-05-06 | 2,140 | 2,184 | 2,140 | 2,140 | 3,600 | 713.33 |
| 2022-05-02 | 2,065 | 2,084 | 2,065 | 2,084 | 200 | 694.67 |
| 2022-04-28 | 2,000 | 2,065 | 2,000 | 2,065 | 800 | 688.33 |
| 2022-04-27 | 2,066 | 2,066 | 1,966 | 1,966 | 200 | 655.33 |
| 2022-04-26 | 1,980 | 2,060 | 1,980 | 2,060 | 1,500 | 686.67 |
| 2022-04-25 | 1,880 | 2,055 | 1,880 | 2,030 | 2,000 | 676.67 |
| 2022-04-22 | - | - | - | 1,960 | - | 653.33 |
| 2022-04-21 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 653.33 |
| 2022-04-20 | 1,950 | 2,050 | 1,950 | 2,050 | 1,500 | 683.33 |
| 2022-04-19 | 1,927 | 1,975 | 1,927 | 1,975 | 2,900 | 658.33 |
| 2022-04-18 | 1,890 | 1,930 | 1,890 | 1,928 | 500 | 642.67 |
| 2022-04-15 | 1,911 | 1,930 | 1,891 | 1,930 | 3,000 | 643.33 |
| 2022-04-14 | 1,909 | 1,957 | 1,909 | 1,911 | 4,400 | 637 |
| 2022-04-13 | 1,892 | 1,909 | 1,830 | 1,909 | 2,400 | 636.33 |
| 2022-04-12 | 1,831 | 1,880 | 1,830 | 1,880 | 6,600 | 626.67 |
| 2022-04-11 | 1,829 | 1,830 | 1,829 | 1,830 | 3,100 | 610 |
| 2022-04-08 | 1,808 | 1,808 | 1,783 | 1,783 | 200 | 594.33 |
| 2022-04-07 | 1,821 | 1,821 | 1,782 | 1,782 | 200 | 594 |
| 2022-04-06 | - | - | - | 1,781 | - | 593.67 |
| 2022-04-05 | - | - | - | 1,781 | - | 593.67 |
| 2022-04-04 | 1,824 | 1,824 | 1,781 | 1,781 | 1,200 | 593.67 |
| 2022-04-01 | 1,821 | 1,852 | 1,812 | 1,812 | 600 | 604 |
| 2022-03-31 | 1,819 | 1,819 | 1,772 | 1,781 | 1,600 | 593.67 |
| 2022-03-30 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 606.33 |
| 2022-03-29 | - | - | - | 1,820 | - | 606.67 |
| 2022-03-28 | 1,801 | 1,820 | 1,781 | 1,820 | 1,400 | 606.67 |
| 2022-03-25 | - | - | - | 1,823 | - | 607.67 |
| 2022-03-24 | 1,803 | 1,823 | 1,803 | 1,823 | 200 | 607.67 |
| 2022-03-23 | - | - | - | 1,801 | - | 600.33 |
| 2022-03-22 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 600.33 |
| 2022-03-18 | 1,817 | 1,834 | 1,817 | 1,834 | 200 | 611.33 |
| 2022-03-17 | - | - | - | 1,817 | - | 605.67 |
| 2022-03-16 | 1,817 | 1,817 | 1,817 | 1,817 | 100 | 605.67 |
| 2022-03-15 | - | - | - | 1,857 | - | 619 |
| 2022-03-14 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 620.33 |
| 2022-03-11 | - | - | - | 1,821 | - | 607 |
| 2022-03-10 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 607 |
| 2022-03-09 | 1,821 | 1,821 | 1,821 | 1,821 | 400 | 607 |
| 2022-03-08 | 1,850 | 1,901 | 1,812 | 1,861 | 1,500 | 620.33 |
| 2022-03-07 | - | - | - | 1,999 | - | 666.33 |
| 2022-03-04 | - | - | - | 1,999 | - | 666.33 |
| 2022-03-03 | - | - | - | 1,999 | - | 666.33 |
| 2022-03-02 | - | - | - | 2,017 | - | 672.33 |
| 2022-03-01 | 1,889 | 2,055 | 1,847 | 2,019 | 4,300 | 673 |
| 2022-02-28 | - | - | - | 1,849 | - | 616.33 |
| 2022-02-25 | - | - | - | 1,849 | - | 616.33 |
| 2022-02-24 | - | - | - | 1,869 | - | 623 |
| 2022-02-22 | - | - | - | 1,869 | - | 623 |
| 2022-02-21 | - | - | - | 1,869 | - | 623 |
| 2022-02-18 | 1,789 | 1,869 | 1,789 | 1,869 | 400 | 623 |
| 2022-02-17 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 600 |
| 2022-02-16 | - | - | - | 1,795 | - | 598.33 |
| 2022-02-15 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 598.33 |
| 2022-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 600 |
| 2022-02-10 | 1,850 | 1,850 | 1,801 | 1,801 | 1,300 | 600.33 |
| 2022-02-09 | - | - | - | 1,906 | - | 635.33 |
| 2022-02-08 | - | - | - | 1,906 | - | 635.33 |
| 2022-02-07 | - | - | - | 1,906 | - | 635.33 |
| 2022-02-04 | - | - | - | 1,906 | - | 635.33 |
| 2022-02-03 | - | - | - | 1,906 | - | 635.33 |
| 2022-02-02 | 1,906 | 1,906 | 1,906 | 1,906 | 100 | 635.33 |
| 2022-02-01 | - | - | - | 1,831 | - | 610.33 |
| 2022-01-31 | 1,831 | 1,831 | 1,831 | 1,831 | 100 | 610.33 |
| 2022-01-28 | - | - | - | 1,824 | - | 608 |
| 2022-01-27 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 608 |
| 2022-01-26 | - | - | - | 1,835 | - | 611.67 |
| 2022-01-25 | 1,870 | 1,870 | 1,835 | 1,835 | 300 | 611.67 |
| 2022-01-24 | - | - | - | 1,870 | - | 623.33 |
| 2022-01-21 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 623.33 |
| 2022-01-20 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 623.33 |
| 2022-01-19 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 616.67 |
| 2022-01-18 | 1,880 | 1,880 | 1,855 | 1,855 | 700 | 618.33 |
| 2022-01-17 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 625 |
| 2022-01-14 | 1,879 | 1,901 | 1,879 | 1,900 | 300 | 633.33 |
| 2022-01-13 | - | - | - | 1,879 | - | 626.33 |
| 2022-01-12 | 1,887 | 1,887 | 1,879 | 1,879 | 300 | 626.33 |
| 2022-01-11 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 625.67 |
| 2022-01-07 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | 625.33 |
| 2022-01-06 | 1,891 | 1,891 | 1,830 | 1,860 | 700 | 620 |
| 2022-01-05 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 623.33 |
| 2022-01-04 | - | - | - | 1,856 | - | 618.67 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
