7905 大建工業(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 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 2,179 | 2,191 | 2,165 | 2,177 | 33,100 | 2,177 |
| 2022-11-25 | 2,166 | 2,194 | 2,158 | 2,174 | 61,000 | 2,174 |
| 2022-11-24 | 2,141 | 2,154 | 2,132 | 2,149 | 45,600 | 2,149 |
| 2022-11-22 | 2,113 | 2,136 | 2,113 | 2,131 | 31,100 | 2,131 |
| 2022-11-21 | 2,103 | 2,119 | 2,103 | 2,113 | 26,400 | 2,113 |
| 2022-11-18 | 2,097 | 2,108 | 2,088 | 2,105 | 43,600 | 2,105 |
| 2022-11-17 | 2,068 | 2,104 | 2,068 | 2,080 | 24,000 | 2,080 |
| 2022-11-16 | 2,095 | 2,095 | 2,064 | 2,088 | 51,200 | 2,088 |
| 2022-11-15 | 2,062 | 2,102 | 2,061 | 2,095 | 75,600 | 2,095 |
| 2022-11-14 | 2,085 | 2,091 | 2,061 | 2,061 | 49,500 | 2,061 |
| 2022-11-11 | 2,108 | 2,110 | 2,087 | 2,094 | 71,100 | 2,094 |
| 2022-11-10 | 2,068 | 2,092 | 2,067 | 2,089 | 62,300 | 2,089 |
| 2022-11-09 | 2,040 | 2,089 | 2,035 | 2,080 | 119,300 | 2,080 |
| 2022-11-08 | 2,028 | 2,034 | 2,019 | 2,033 | 57,200 | 2,033 |
| 2022-11-07 | 2,004 | 2,006 | 1,983 | 1,995 | 59,200 | 1,995 |
| 2022-11-04 | 1,984 | 2,001 | 1,960 | 1,967 | 74,600 | 1,967 |
| 2022-11-02 | 1,990 | 2,004 | 1,984 | 1,997 | 107,100 | 1,997 |
| 2022-11-01 | 1,992 | 2,001 | 1,989 | 1,998 | 37,400 | 1,998 |
| 2022-10-31 | 2,001 | 2,019 | 1,985 | 1,992 | 89,900 | 1,992 |
| 2022-10-28 | 1,935 | 2,014 | 1,931 | 1,989 | 507,900 | 1,989 |
| 2022-10-27 | 1,875 | 1,883 | 1,866 | 1,870 | 27,300 | 1,870 |
| 2022-10-26 | 1,872 | 1,893 | 1,867 | 1,885 | 40,800 | 1,885 |
| 2022-10-25 | 1,867 | 1,881 | 1,865 | 1,872 | 60,400 | 1,872 |
| 2022-10-24 | 1,887 | 1,887 | 1,862 | 1,866 | 46,700 | 1,866 |
| 2022-10-21 | 1,878 | 1,878 | 1,866 | 1,869 | 31,100 | 1,869 |
| 2022-10-20 | 1,881 | 1,881 | 1,868 | 1,878 | 34,300 | 1,878 |
| 2022-10-19 | 1,886 | 1,895 | 1,883 | 1,885 | 26,100 | 1,885 |
| 2022-10-18 | 1,897 | 1,900 | 1,884 | 1,886 | 25,900 | 1,886 |
| 2022-10-17 | 1,889 | 1,890 | 1,878 | 1,879 | 27,000 | 1,879 |
| 2022-10-14 | 1,899 | 1,899 | 1,883 | 1,887 | 47,700 | 1,887 |
| 2022-10-13 | 1,863 | 1,878 | 1,861 | 1,869 | 23,600 | 1,869 |
| 2022-10-12 | 1,880 | 1,884 | 1,857 | 1,877 | 47,100 | 1,877 |
| 2022-10-11 | 1,884 | 1,884 | 1,865 | 1,871 | 73,700 | 1,871 |
| 2022-10-07 | 1,879 | 1,905 | 1,879 | 1,895 | 40,400 | 1,895 |
| 2022-10-06 | 1,907 | 1,920 | 1,895 | 1,895 | 39,400 | 1,895 |
| 2022-10-05 | 1,895 | 1,908 | 1,884 | 1,904 | 70,800 | 1,904 |
| 2022-10-04 | 1,864 | 1,888 | 1,846 | 1,879 | 132,600 | 1,879 |
| 2022-10-03 | 1,804 | 1,827 | 1,792 | 1,826 | 62,900 | 1,826 |
| 2022-09-30 | 1,806 | 1,835 | 1,793 | 1,824 | 62,000 | 1,824 |
| 2022-09-29 | 1,824 | 1,824 | 1,803 | 1,808 | 54,600 | 1,808 |
| 2022-09-28 | 1,833 | 1,834 | 1,807 | 1,834 | 83,400 | 1,834 |
| 2022-09-27 | 1,877 | 1,878 | 1,829 | 1,848 | 108,000 | 1,848 |
| 2022-09-26 | 1,893 | 1,899 | 1,863 | 1,870 | 104,800 | 1,870 |
| 2022-09-22 | 1,909 | 1,915 | 1,891 | 1,906 | 59,200 | 1,906 |
| 2022-09-21 | 1,918 | 1,940 | 1,913 | 1,925 | 48,700 | 1,925 |
| 2022-09-20 | 1,916 | 1,933 | 1,913 | 1,920 | 31,000 | 1,920 |
| 2022-09-16 | 1,904 | 1,923 | 1,900 | 1,916 | 65,700 | 1,916 |
| 2022-09-15 | 1,929 | 1,929 | 1,854 | 1,898 | 128,100 | 1,898 |
| 2022-09-14 | 1,931 | 1,949 | 1,917 | 1,917 | 48,200 | 1,917 |
| 2022-09-13 | 1,964 | 1,969 | 1,954 | 1,959 | 26,200 | 1,959 |
| 2022-09-12 | 1,966 | 1,966 | 1,949 | 1,958 | 28,500 | 1,958 |
| 2022-09-09 | 1,930 | 1,943 | 1,930 | 1,942 | 59,300 | 1,942 |
| 2022-09-08 | 1,949 | 1,950 | 1,936 | 1,943 | 55,500 | 1,943 |
| 2022-09-07 | 1,949 | 1,949 | 1,916 | 1,928 | 53,300 | 1,928 |
| 2022-09-06 | 1,959 | 1,963 | 1,946 | 1,955 | 50,300 | 1,955 |
| 2022-09-05 | 1,940 | 1,955 | 1,930 | 1,945 | 30,900 | 1,945 |
| 2022-09-02 | 1,955 | 1,961 | 1,928 | 1,949 | 43,000 | 1,949 |
| 2022-09-01 | 1,953 | 1,971 | 1,946 | 1,947 | 44,800 | 1,947 |
| 2022-08-31 | 1,957 | 1,981 | 1,945 | 1,951 | 110,000 | 1,951 |
| 2022-08-30 | 1,975 | 1,983 | 1,967 | 1,973 | 35,800 | 1,973 |
| 2022-08-29 | 1,950 | 1,968 | 1,942 | 1,957 | 35,600 | 1,957 |
| 2022-08-26 | 1,992 | 1,992 | 1,969 | 1,972 | 31,700 | 1,972 |
| 2022-08-25 | 1,980 | 1,993 | 1,974 | 1,978 | 51,400 | 1,978 |
| 2022-08-24 | 1,957 | 1,970 | 1,951 | 1,966 | 33,700 | 1,966 |
| 2022-08-23 | 1,950 | 1,966 | 1,946 | 1,957 | 38,500 | 1,957 |
| 2022-08-22 | 1,967 | 1,970 | 1,959 | 1,964 | 36,800 | 1,964 |
| 2022-08-19 | 1,971 | 1,980 | 1,961 | 1,967 | 16,400 | 1,967 |
| 2022-08-18 | 1,956 | 1,966 | 1,954 | 1,956 | 18,500 | 1,956 |
| 2022-08-17 | 1,942 | 1,979 | 1,933 | 1,971 | 51,500 | 1,971 |
| 2022-08-16 | 1,960 | 1,960 | 1,934 | 1,934 | 21,900 | 1,934 |
| 2022-08-15 | 1,950 | 1,972 | 1,945 | 1,962 | 25,800 | 1,962 |
| 2022-08-12 | 1,930 | 1,951 | 1,918 | 1,947 | 66,100 | 1,947 |
| 2022-08-10 | 1,884 | 1,926 | 1,876 | 1,907 | 34,700 | 1,907 |
| 2022-08-09 | 1,921 | 1,931 | 1,904 | 1,906 | 19,100 | 1,906 |
| 2022-08-08 | 1,924 | 1,932 | 1,918 | 1,928 | 22,400 | 1,928 |
| 2022-08-05 | 1,934 | 1,936 | 1,924 | 1,936 | 23,100 | 1,936 |
| 2022-08-04 | 1,939 | 1,940 | 1,907 | 1,934 | 27,100 | 1,934 |
| 2022-08-03 | 1,926 | 1,967 | 1,909 | 1,918 | 33,600 | 1,918 |
| 2022-08-02 | 1,971 | 1,971 | 1,924 | 1,924 | 30,500 | 1,924 |
| 2022-08-01 | 1,962 | 1,971 | 1,948 | 1,963 | 47,400 | 1,963 |
| 2022-07-29 | 1,948 | 1,949 | 1,926 | 1,945 | 33,900 | 1,945 |
| 2022-07-28 | 1,983 | 1,983 | 1,918 | 1,948 | 74,800 | 1,948 |
| 2022-07-27 | 1,999 | 1,999 | 1,976 | 1,977 | 60,700 | 1,977 |
| 2022-07-26 | 1,990 | 1,996 | 1,973 | 1,982 | 56,100 | 1,982 |
| 2022-07-25 | 1,963 | 1,977 | 1,956 | 1,974 | 62,500 | 1,974 |
| 2022-07-22 | 1,965 | 1,969 | 1,948 | 1,968 | 39,100 | 1,968 |
| 2022-07-21 | 1,954 | 1,970 | 1,937 | 1,968 | 43,300 | 1,968 |
| 2022-07-20 | 1,955 | 1,973 | 1,938 | 1,954 | 97,700 | 1,954 |
| 2022-07-19 | 1,930 | 1,930 | 1,905 | 1,920 | 71,400 | 1,920 |
| 2022-07-15 | 1,915 | 1,917 | 1,876 | 1,905 | 35,300 | 1,905 |
| 2022-07-14 | 1,917 | 1,917 | 1,903 | 1,908 | 41,900 | 1,908 |
| 2022-07-13 | 1,911 | 1,927 | 1,903 | 1,926 | 57,800 | 1,926 |
| 2022-07-12 | 1,904 | 1,913 | 1,889 | 1,905 | 28,900 | 1,905 |
| 2022-07-11 | 1,904 | 1,912 | 1,886 | 1,907 | 47,700 | 1,907 |
| 2022-07-08 | 1,897 | 1,901 | 1,867 | 1,871 | 68,200 | 1,871 |
| 2022-07-07 | 1,875 | 1,890 | 1,866 | 1,886 | 56,700 | 1,886 |
| 2022-07-06 | 1,867 | 1,867 | 1,843 | 1,851 | 45,000 | 1,851 |
| 2022-07-05 | 1,868 | 1,890 | 1,868 | 1,887 | 48,200 | 1,887 |
| 2022-07-04 | 1,859 | 1,863 | 1,846 | 1,857 | 45,700 | 1,857 |
| 2022-07-01 | 1,832 | 1,848 | 1,826 | 1,841 | 56,700 | 1,841 |
| 2022-06-30 | 1,814 | 1,838 | 1,814 | 1,832 | 45,400 | 1,832 |
| 2022-06-29 | 1,824 | 1,839 | 1,810 | 1,814 | 100,400 | 1,814 |
| 2022-06-28 | 1,827 | 1,850 | 1,817 | 1,850 | 76,600 | 1,850 |
| 2022-06-27 | 1,836 | 1,838 | 1,803 | 1,828 | 74,900 | 1,828 |
| 2022-06-24 | 1,813 | 1,820 | 1,785 | 1,810 | 93,100 | 1,810 |
| 2022-06-23 | 1,793 | 1,818 | 1,767 | 1,783 | 158,800 | 1,783 |
| 2022-06-22 | 1,713 | 1,775 | 1,713 | 1,760 | 137,100 | 1,760 |
| 2022-06-21 | 1,700 | 1,737 | 1,700 | 1,713 | 56,500 | 1,713 |
| 2022-06-20 | 1,734 | 1,734 | 1,678 | 1,687 | 73,400 | 1,687 |
| 2022-06-17 | 1,712 | 1,738 | 1,684 | 1,713 | 247,100 | 1,713 |
| 2022-06-16 | 1,750 | 1,770 | 1,741 | 1,752 | 77,900 | 1,752 |
| 2022-06-15 | 1,756 | 1,766 | 1,743 | 1,743 | 57,800 | 1,743 |
| 2022-06-14 | 1,767 | 1,791 | 1,752 | 1,756 | 65,600 | 1,756 |
| 2022-06-13 | 1,805 | 1,808 | 1,775 | 1,785 | 66,900 | 1,785 |
| 2022-06-10 | 1,823 | 1,828 | 1,811 | 1,814 | 97,100 | 1,814 |
| 2022-06-09 | 1,860 | 1,862 | 1,840 | 1,844 | 70,600 | 1,844 |
| 2022-06-08 | 1,872 | 1,877 | 1,862 | 1,867 | 32,800 | 1,867 |
| 2022-06-07 | 1,869 | 1,871 | 1,858 | 1,867 | 45,000 | 1,867 |
| 2022-06-06 | 1,851 | 1,866 | 1,846 | 1,854 | 45,200 | 1,854 |
| 2022-06-03 | 1,887 | 1,887 | 1,850 | 1,854 | 63,200 | 1,854 |
| 2022-06-02 | 1,902 | 1,902 | 1,866 | 1,878 | 48,300 | 1,878 |
| 2022-06-01 | 1,881 | 1,904 | 1,881 | 1,891 | 66,400 | 1,891 |
| 2022-05-31 | 1,862 | 1,895 | 1,839 | 1,895 | 137,800 | 1,895 |
| 2022-05-30 | 1,877 | 1,893 | 1,858 | 1,859 | 104,700 | 1,859 |
| 2022-05-27 | 1,891 | 1,900 | 1,866 | 1,875 | 27,800 | 1,875 |
| 2022-05-26 | 1,871 | 1,878 | 1,847 | 1,864 | 53,000 | 1,864 |
| 2022-05-25 | 1,871 | 1,875 | 1,850 | 1,860 | 64,400 | 1,860 |
| 2022-05-24 | 1,900 | 1,911 | 1,868 | 1,871 | 58,600 | 1,871 |
| 2022-05-23 | 1,902 | 1,937 | 1,895 | 1,897 | 42,400 | 1,897 |
| 2022-05-20 | 1,926 | 1,926 | 1,904 | 1,905 | 48,500 | 1,905 |
| 2022-05-19 | 1,899 | 1,944 | 1,891 | 1,926 | 58,600 | 1,926 |
| 2022-05-18 | 1,941 | 1,968 | 1,921 | 1,923 | 59,500 | 1,923 |
| 2022-05-17 | 1,905 | 1,931 | 1,868 | 1,913 | 95,900 | 1,913 |
| 2022-05-16 | 1,999 | 1,999 | 1,885 | 1,899 | 122,900 | 1,899 |
| 2022-05-13 | 2,029 | 2,100 | 2,015 | 2,091 | 67,300 | 2,091 |
| 2022-05-12 | 2,048 | 2,048 | 2,013 | 2,013 | 40,600 | 2,013 |
| 2022-05-11 | 2,090 | 2,090 | 2,040 | 2,048 | 33,600 | 2,048 |
| 2022-05-10 | 2,090 | 2,107 | 2,063 | 2,104 | 28,300 | 2,104 |
| 2022-05-09 | 2,114 | 2,114 | 2,062 | 2,094 | 26,500 | 2,094 |
| 2022-05-06 | 2,132 | 2,132 | 2,092 | 2,098 | 42,200 | 2,098 |
| 2022-05-02 | 2,118 | 2,149 | 2,081 | 2,135 | 37,700 | 2,135 |
| 2022-04-28 | 2,044 | 2,120 | 2,042 | 2,104 | 45,500 | 2,104 |
| 2022-04-27 | 2,050 | 2,051 | 2,021 | 2,025 | 66,000 | 2,025 |
| 2022-04-26 | 2,060 | 2,090 | 2,060 | 2,081 | 17,800 | 2,081 |
| 2022-04-25 | 2,048 | 2,068 | 2,043 | 2,064 | 37,500 | 2,064 |
| 2022-04-22 | 2,130 | 2,130 | 2,082 | 2,093 | 37,300 | 2,093 |
| 2022-04-21 | 2,150 | 2,162 | 2,131 | 2,132 | 46,400 | 2,132 |
| 2022-04-20 | 2,077 | 2,120 | 2,077 | 2,120 | 33,900 | 2,120 |
| 2022-04-19 | 2,045 | 2,085 | 2,045 | 2,073 | 26,000 | 2,073 |
| 2022-04-18 | 2,048 | 2,056 | 2,019 | 2,055 | 28,100 | 2,055 |
| 2022-04-15 | 2,107 | 2,107 | 2,060 | 2,064 | 18,900 | 2,064 |
| 2022-04-14 | 2,086 | 2,102 | 2,074 | 2,101 | 26,600 | 2,101 |
| 2022-04-13 | 2,033 | 2,072 | 2,033 | 2,065 | 46,900 | 2,065 |
| 2022-04-12 | 2,032 | 2,045 | 2,028 | 2,033 | 30,500 | 2,033 |
| 2022-04-11 | 2,080 | 2,095 | 2,035 | 2,039 | 45,100 | 2,039 |
| 2022-04-08 | 2,050 | 2,067 | 2,047 | 2,066 | 30,600 | 2,066 |
| 2022-04-07 | 2,039 | 2,044 | 2,013 | 2,036 | 48,600 | 2,036 |
| 2022-04-06 | 2,086 | 2,089 | 2,053 | 2,055 | 49,700 | 2,055 |
| 2022-04-05 | 2,131 | 2,142 | 2,087 | 2,102 | 55,200 | 2,102 |
| 2022-04-04 | 2,158 | 2,179 | 2,127 | 2,131 | 45,400 | 2,131 |
| 2022-04-01 | 2,145 | 2,175 | 2,122 | 2,160 | 59,300 | 2,160 |
| 2022-03-31 | 2,178 | 2,211 | 2,167 | 2,172 | 52,400 | 2,172 |
| 2022-03-30 | 2,114 | 2,178 | 2,114 | 2,173 | 70,000 | 2,173 |
| 2022-03-29 | 2,284 | 2,284 | 2,237 | 2,269 | 68,700 | 2,269 |
| 2022-03-28 | 2,298 | 2,298 | 2,271 | 2,284 | 21,900 | 2,284 |
| 2022-03-25 | 2,309 | 2,327 | 2,281 | 2,292 | 42,600 | 2,292 |
| 2022-03-24 | 2,311 | 2,311 | 2,252 | 2,299 | 42,400 | 2,299 |
| 2022-03-23 | 2,295 | 2,322 | 2,246 | 2,312 | 51,800 | 2,312 |
| 2022-03-22 | 2,302 | 2,341 | 2,254 | 2,268 | 75,000 | 2,268 |
| 2022-03-18 | 2,228 | 2,300 | 2,216 | 2,300 | 103,800 | 2,300 |
| 2022-03-17 | 2,275 | 2,275 | 2,196 | 2,235 | 51,300 | 2,235 |
| 2022-03-16 | 2,224 | 2,271 | 2,200 | 2,233 | 48,400 | 2,233 |
| 2022-03-15 | 2,204 | 2,217 | 2,162 | 2,214 | 28,400 | 2,214 |
| 2022-03-14 | 2,186 | 2,189 | 2,162 | 2,169 | 23,200 | 2,169 |
| 2022-03-11 | 2,157 | 2,189 | 2,142 | 2,164 | 31,700 | 2,164 |
| 2022-03-10 | 2,124 | 2,192 | 2,123 | 2,185 | 46,700 | 2,185 |
| 2022-03-09 | 2,119 | 2,119 | 2,066 | 2,077 | 47,800 | 2,077 |
| 2022-03-08 | 2,126 | 2,135 | 2,053 | 2,069 | 39,900 | 2,069 |
| 2022-03-07 | 2,212 | 2,226 | 2,142 | 2,168 | 43,400 | 2,168 |
| 2022-03-04 | 2,242 | 2,276 | 2,240 | 2,251 | 47,000 | 2,251 |
| 2022-03-03 | 2,302 | 2,313 | 2,253 | 2,263 | 44,600 | 2,263 |
| 2022-03-02 | 2,259 | 2,305 | 2,247 | 2,285 | 54,300 | 2,285 |
| 2022-03-01 | 2,171 | 2,295 | 2,117 | 2,277 | 92,600 | 2,277 |
| 2022-02-28 | 2,161 | 2,254 | 2,147 | 2,242 | 134,000 | 2,242 |
| 2022-02-25 | 2,175 | 2,175 | 2,117 | 2,143 | 55,900 | 2,143 |
| 2022-02-24 | 2,171 | 2,181 | 2,138 | 2,165 | 66,000 | 2,165 |
| 2022-02-22 | 2,200 | 2,217 | 2,144 | 2,157 | 60,500 | 2,157 |
| 2022-02-21 | 2,261 | 2,266 | 2,220 | 2,231 | 44,500 | 2,231 |
| 2022-02-18 | 2,277 | 2,305 | 2,255 | 2,302 | 51,000 | 2,302 |
| 2022-02-17 | 2,335 | 2,350 | 2,299 | 2,316 | 43,000 | 2,316 |
| 2022-02-16 | 2,369 | 2,380 | 2,280 | 2,339 | 150,200 | 2,339 |
| 2022-02-15 | 2,268 | 2,330 | 2,268 | 2,325 | 140,100 | 2,325 |
| 2022-02-14 | 2,217 | 2,298 | 2,182 | 2,250 | 209,300 | 2,250 |
| 2022-02-10 | 2,211 | 2,219 | 2,174 | 2,203 | 69,100 | 2,203 |
| 2022-02-09 | 2,174 | 2,206 | 2,162 | 2,194 | 67,000 | 2,194 |
| 2022-02-08 | 2,145 | 2,179 | 2,139 | 2,165 | 42,300 | 2,165 |
| 2022-02-07 | 2,145 | 2,162 | 2,137 | 2,145 | 42,500 | 2,145 |
| 2022-02-04 | 2,129 | 2,152 | 2,119 | 2,146 | 40,400 | 2,146 |
| 2022-02-03 | 2,093 | 2,133 | 2,092 | 2,129 | 37,100 | 2,129 |
| 2022-02-02 | 2,081 | 2,105 | 2,081 | 2,094 | 29,100 | 2,094 |
| 2022-02-01 | 2,102 | 2,114 | 2,074 | 2,081 | 28,300 | 2,081 |
| 2022-01-31 | 2,064 | 2,108 | 2,060 | 2,104 | 48,600 | 2,104 |
| 2022-01-28 | 2,040 | 2,060 | 2,034 | 2,054 | 65,800 | 2,054 |
| 2022-01-27 | 2,092 | 2,100 | 2,032 | 2,036 | 50,800 | 2,036 |
| 2022-01-26 | 2,113 | 2,113 | 2,073 | 2,073 | 28,800 | 2,073 |
| 2022-01-25 | 2,116 | 2,116 | 2,064 | 2,098 | 60,300 | 2,098 |
| 2022-01-24 | 2,099 | 2,113 | 2,070 | 2,113 | 34,700 | 2,113 |
| 2022-01-21 | 2,050 | 2,098 | 2,041 | 2,095 | 60,100 | 2,095 |
| 2022-01-20 | 2,085 | 2,093 | 2,059 | 2,069 | 53,400 | 2,069 |
| 2022-01-19 | 2,106 | 2,112 | 2,060 | 2,070 | 73,200 | 2,070 |
| 2022-01-18 | 2,140 | 2,150 | 2,106 | 2,118 | 44,900 | 2,118 |
| 2022-01-17 | 2,155 | 2,164 | 2,129 | 2,137 | 30,900 | 2,137 |
| 2022-01-14 | 2,173 | 2,173 | 2,132 | 2,142 | 40,900 | 2,142 |
| 2022-01-13 | 2,184 | 2,193 | 2,170 | 2,173 | 21,000 | 2,173 |
| 2022-01-12 | 2,136 | 2,185 | 2,136 | 2,181 | 25,000 | 2,181 |
| 2022-01-11 | 2,145 | 2,164 | 2,128 | 2,139 | 36,700 | 2,139 |
| 2022-01-07 | 2,154 | 2,167 | 2,130 | 2,144 | 33,900 | 2,144 |
| 2022-01-06 | 2,157 | 2,163 | 2,136 | 2,144 | 37,200 | 2,144 |
| 2022-01-05 | 2,161 | 2,192 | 2,146 | 2,188 | 41,500 | 2,188 |
| 2022-01-04 | 2,200 | 2,200 | 2,144 | 2,159 | 72,600 | 2,159 |
分割・併合履歴 ： [2016-09-28]1株→0.2株