8046 丸藤シートパイル(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 | 1,912 | 1,955 | 1,912 | 1,955 | 1,400 | 1,955 |
| 2022-12-29 | 1,917 | 1,917 | 1,912 | 1,912 | 600 | 1,912 |
| 2022-12-28 | 1,902 | 1,910 | 1,901 | 1,901 | 1,300 | 1,901 |
| 2022-12-27 | 1,905 | 1,915 | 1,901 | 1,902 | 6,000 | 1,902 |
| 2022-12-26 | 1,910 | 1,912 | 1,901 | 1,903 | 4,700 | 1,903 |
| 2022-12-23 | 1,911 | 1,911 | 1,908 | 1,908 | 1,500 | 1,908 |
| 2022-12-22 | 1,911 | 1,911 | 1,908 | 1,911 | 1,100 | 1,911 |
| 2022-12-21 | 1,906 | 1,912 | 1,906 | 1,907 | 5,500 | 1,907 |
| 2022-12-20 | 1,918 | 1,918 | 1,917 | 1,917 | 200 | 1,917 |
| 2022-12-19 | 1,914 | 1,923 | 1,914 | 1,923 | 400 | 1,923 |
| 2022-12-16 | 1,915 | 1,919 | 1,914 | 1,916 | 3,700 | 1,916 |
| 2022-12-15 | 1,916 | 1,918 | 1,914 | 1,915 | 2,700 | 1,915 |
| 2022-12-14 | 1,919 | 1,919 | 1,914 | 1,914 | 2,600 | 1,914 |
| 2022-12-13 | 1,921 | 1,925 | 1,918 | 1,918 | 2,300 | 1,918 |
| 2022-12-12 | 1,924 | 1,924 | 1,920 | 1,920 | 600 | 1,920 |
| 2022-12-09 | 1,919 | 1,920 | 1,919 | 1,920 | 600 | 1,920 |
| 2022-12-08 | 1,913 | 1,914 | 1,912 | 1,914 | 700 | 1,914 |
| 2022-12-07 | 1,922 | 1,922 | 1,922 | 1,922 | 100 | 1,922 |
| 2022-12-06 | 1,923 | 1,923 | 1,914 | 1,914 | 700 | 1,914 |
| 2022-12-05 | 1,917 | 1,923 | 1,917 | 1,923 | 800 | 1,923 |
| 2022-12-02 | 1,924 | 1,927 | 1,917 | 1,917 | 4,200 | 1,917 |
| 2022-12-01 | 1,929 | 1,929 | 1,924 | 1,924 | 2,500 | 1,924 |
| 2022-11-30 | 1,938 | 1,944 | 1,927 | 1,929 | 3,600 | 1,929 |
| 2022-11-29 | 1,941 | 1,951 | 1,941 | 1,951 | 200 | 1,951 |
| 2022-11-28 | 1,963 | 1,963 | 1,943 | 1,943 | 700 | 1,943 |
| 2022-11-25 | 1,960 | 1,960 | 1,941 | 1,947 | 2,000 | 1,947 |
| 2022-11-24 | 1,943 | 1,980 | 1,943 | 1,960 | 2,200 | 1,960 |
| 2022-11-22 | 1,930 | 1,935 | 1,930 | 1,935 | 1,000 | 1,935 |
| 2022-11-21 | 1,929 | 1,929 | 1,925 | 1,927 | 1,000 | 1,927 |
| 2022-11-18 | 1,927 | 1,927 | 1,927 | 1,927 | 700 | 1,927 |
| 2022-11-17 | 1,918 | 1,927 | 1,918 | 1,927 | 1,700 | 1,927 |
| 2022-11-16 | 1,921 | 1,921 | 1,916 | 1,921 | 800 | 1,921 |
| 2022-11-15 | 1,922 | 1,923 | 1,914 | 1,919 | 1,200 | 1,919 |
| 2022-11-14 | 1,929 | 1,929 | 1,917 | 1,917 | 600 | 1,917 |
| 2022-11-11 | 1,925 | 1,925 | 1,920 | 1,920 | 4,600 | 1,920 |
| 2022-11-10 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 1,921 |
| 2022-11-09 | - | - | - | 1,920 | - | 1,920 |
| 2022-11-08 | 1,921 | 1,922 | 1,920 | 1,920 | 300 | 1,920 |
| 2022-11-07 | 1,924 | 1,924 | 1,917 | 1,917 | 600 | 1,917 |
| 2022-11-04 | 1,918 | 1,918 | 1,912 | 1,915 | 1,100 | 1,915 |
| 2022-11-02 | 1,921 | 1,924 | 1,916 | 1,916 | 2,700 | 1,916 |
| 2022-11-01 | 1,925 | 1,929 | 1,923 | 1,923 | 1,800 | 1,923 |
| 2022-10-31 | 1,923 | 1,923 | 1,921 | 1,921 | 300 | 1,921 |
| 2022-10-28 | 1,925 | 1,929 | 1,920 | 1,921 | 1,800 | 1,921 |
| 2022-10-27 | 1,926 | 1,926 | 1,926 | 1,926 | 300 | 1,926 |
| 2022-10-26 | 1,930 | 1,930 | 1,921 | 1,928 | 1,600 | 1,928 |
| 2022-10-25 | 1,928 | 1,930 | 1,927 | 1,930 | 2,000 | 1,930 |
| 2022-10-24 | 1,935 | 1,935 | 1,930 | 1,933 | 800 | 1,933 |
| 2022-10-21 | 1,931 | 1,931 | 1,926 | 1,926 | 200 | 1,926 |
| 2022-10-20 | 1,926 | 1,930 | 1,923 | 1,930 | 400 | 1,930 |
| 2022-10-19 | 1,932 | 1,932 | 1,925 | 1,926 | 1,200 | 1,926 |
| 2022-10-18 | 1,951 | 1,951 | 1,926 | 1,927 | 1,700 | 1,927 |
| 2022-10-17 | 1,930 | 1,938 | 1,930 | 1,938 | 800 | 1,938 |
| 2022-10-14 | 1,933 | 1,935 | 1,933 | 1,935 | 200 | 1,935 |
| 2022-10-13 | 1,923 | 1,923 | 1,923 | 1,923 | 100 | 1,923 |
| 2022-10-12 | 1,924 | 1,931 | 1,922 | 1,922 | 1,500 | 1,922 |
| 2022-10-11 | 1,922 | 1,923 | 1,922 | 1,923 | 200 | 1,923 |
| 2022-10-07 | 1,923 | 1,927 | 1,922 | 1,922 | 1,400 | 1,922 |
| 2022-10-06 | 1,933 | 1,934 | 1,923 | 1,923 | 1,000 | 1,923 |
| 2022-10-05 | 1,927 | 1,933 | 1,927 | 1,933 | 1,200 | 1,933 |
| 2022-10-04 | 1,938 | 1,938 | 1,926 | 1,928 | 1,100 | 1,928 |
| 2022-10-03 | 1,932 | 1,937 | 1,923 | 1,928 | 2,200 | 1,928 |
| 2022-09-30 | 1,931 | 1,932 | 1,925 | 1,925 | 1,000 | 1,925 |
| 2022-09-29 | 1,940 | 1,940 | 1,921 | 1,921 | 4,600 | 1,921 |
| 2022-09-28 | 1,944 | 1,947 | 1,935 | 1,935 | 2,700 | 1,935 |
| 2022-09-27 | 1,952 | 1,958 | 1,943 | 1,943 | 1,700 | 1,943 |
| 2022-09-26 | 1,952 | 1,958 | 1,942 | 1,949 | 2,700 | 1,949 |
| 2022-09-22 | 1,951 | 1,954 | 1,951 | 1,952 | 2,400 | 1,952 |
| 2022-09-21 | 1,954 | 1,964 | 1,950 | 1,964 | 1,200 | 1,964 |
| 2022-09-20 | 1,963 | 1,963 | 1,942 | 1,945 | 1,500 | 1,945 |
| 2022-09-16 | 1,940 | 1,949 | 1,940 | 1,940 | 1,400 | 1,940 |
| 2022-09-15 | 1,936 | 1,943 | 1,936 | 1,940 | 1,600 | 1,940 |
| 2022-09-14 | 1,936 | 1,936 | 1,934 | 1,935 | 2,800 | 1,935 |
| 2022-09-13 | 1,936 | 1,956 | 1,936 | 1,936 | 600 | 1,936 |
| 2022-09-12 | 1,937 | 1,937 | 1,933 | 1,934 | 1,500 | 1,934 |
| 2022-09-09 | 1,932 | 1,932 | 1,932 | 1,932 | 100 | 1,932 |
| 2022-09-08 | 1,937 | 1,937 | 1,931 | 1,931 | 300 | 1,931 |
| 2022-09-07 | 1,927 | 1,937 | 1,925 | 1,937 | 1,300 | 1,937 |
| 2022-09-06 | 1,931 | 1,931 | 1,925 | 1,927 | 2,200 | 1,927 |
| 2022-09-05 | 1,934 | 1,934 | 1,925 | 1,930 | 4,700 | 1,930 |
| 2022-09-02 | 1,933 | 1,935 | 1,928 | 1,933 | 800 | 1,933 |
| 2022-09-01 | 1,952 | 1,955 | 1,923 | 1,938 | 5,200 | 1,938 |
| 2022-08-31 | 1,935 | 1,953 | 1,935 | 1,953 | 1,600 | 1,953 |
| 2022-08-30 | 1,934 | 1,944 | 1,934 | 1,934 | 2,300 | 1,934 |
| 2022-08-29 | 1,934 | 1,934 | 1,931 | 1,934 | 2,600 | 1,934 |
| 2022-08-26 | 1,937 | 1,937 | 1,933 | 1,933 | 1,300 | 1,933 |
| 2022-08-25 | 1,937 | 1,937 | 1,931 | 1,932 | 3,000 | 1,932 |
| 2022-08-24 | 1,934 | 1,937 | 1,932 | 1,937 | 1,800 | 1,937 |
| 2022-08-23 | 1,934 | 1,934 | 1,932 | 1,932 | 2,400 | 1,932 |
| 2022-08-22 | 1,937 | 1,937 | 1,932 | 1,932 | 6,200 | 1,932 |
| 2022-08-19 | 1,939 | 1,940 | 1,937 | 1,937 | 1,600 | 1,937 |
| 2022-08-18 | 1,941 | 1,941 | 1,936 | 1,939 | 1,100 | 1,939 |
| 2022-08-17 | 1,939 | 1,943 | 1,939 | 1,941 | 3,000 | 1,941 |
| 2022-08-16 | 1,936 | 1,946 | 1,936 | 1,939 | 600 | 1,939 |
| 2022-08-15 | 1,937 | 1,940 | 1,935 | 1,936 | 3,700 | 1,936 |
| 2022-08-12 | 1,935 | 1,938 | 1,935 | 1,937 | 7,300 | 1,937 |
| 2022-08-10 | 1,934 | 1,940 | 1,934 | 1,934 | 2,500 | 1,934 |
| 2022-08-09 | 1,937 | 1,940 | 1,935 | 1,935 | 2,100 | 1,935 |
| 2022-08-08 | 1,942 | 1,942 | 1,937 | 1,937 | 200 | 1,937 |
| 2022-08-05 | 1,937 | 1,942 | 1,937 | 1,942 | 400 | 1,942 |
| 2022-08-04 | 1,936 | 1,936 | 1,936 | 1,936 | 500 | 1,936 |
| 2022-08-03 | 1,938 | 1,938 | 1,934 | 1,934 | 2,800 | 1,934 |
| 2022-08-02 | 1,937 | 1,938 | 1,937 | 1,938 | 300 | 1,938 |
| 2022-08-01 | 1,940 | 1,941 | 1,936 | 1,939 | 5,400 | 1,939 |
| 2022-07-29 | 1,938 | 1,940 | 1,938 | 1,939 | 700 | 1,939 |
| 2022-07-28 | 1,934 | 1,944 | 1,934 | 1,940 | 3,300 | 1,940 |
| 2022-07-27 | 1,930 | 1,936 | 1,930 | 1,933 | 800 | 1,933 |
| 2022-07-26 | 1,929 | 1,929 | 1,917 | 1,917 | 3,300 | 1,917 |
| 2022-07-25 | 1,934 | 1,934 | 1,922 | 1,923 | 4,100 | 1,923 |
| 2022-07-22 | 1,925 | 1,925 | 1,923 | 1,923 | 1,200 | 1,923 |
| 2022-07-21 | 1,923 | 1,923 | 1,922 | 1,923 | 500 | 1,923 |
| 2022-07-20 | 1,920 | 1,923 | 1,920 | 1,920 | 1,200 | 1,920 |
| 2022-07-19 | 1,913 | 1,917 | 1,912 | 1,917 | 700 | 1,917 |
| 2022-07-15 | 1,915 | 1,917 | 1,912 | 1,912 | 2,000 | 1,912 |
| 2022-07-14 | 1,918 | 1,918 | 1,913 | 1,914 | 300 | 1,914 |
| 2022-07-13 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2022-07-12 | 1,916 | 1,916 | 1,908 | 1,908 | 1,100 | 1,908 |
| 2022-07-11 | 1,912 | 1,923 | 1,912 | 1,915 | 300 | 1,915 |
| 2022-07-08 | 1,911 | 1,919 | 1,911 | 1,912 | 500 | 1,912 |
| 2022-07-07 | 1,913 | 1,915 | 1,906 | 1,907 | 1,600 | 1,907 |
| 2022-07-06 | 1,913 | 1,919 | 1,913 | 1,919 | 200 | 1,919 |
| 2022-07-05 | 1,915 | 1,927 | 1,913 | 1,913 | 800 | 1,913 |
| 2022-07-04 | 1,910 | 1,918 | 1,908 | 1,908 | 400 | 1,908 |
| 2022-07-01 | 1,908 | 1,914 | 1,908 | 1,910 | 1,500 | 1,910 |
| 2022-06-30 | 1,918 | 1,918 | 1,912 | 1,917 | 900 | 1,917 |
| 2022-06-29 | 1,908 | 1,913 | 1,908 | 1,911 | 3,200 | 1,911 |
| 2022-06-28 | 1,911 | 1,920 | 1,911 | 1,913 | 700 | 1,913 |
| 2022-06-27 | 1,925 | 1,925 | 1,910 | 1,910 | 1,200 | 1,910 |
| 2022-06-24 | 1,909 | 1,909 | 1,903 | 1,909 | 1,900 | 1,909 |
| 2022-06-23 | 1,909 | 1,911 | 1,907 | 1,909 | 1,400 | 1,909 |
| 2022-06-22 | 1,923 | 1,923 | 1,902 | 1,905 | 3,500 | 1,905 |
| 2022-06-21 | 1,915 | 1,916 | 1,905 | 1,915 | 700 | 1,915 |
| 2022-06-20 | 1,920 | 1,920 | 1,914 | 1,915 | 2,700 | 1,915 |
| 2022-06-17 | 1,918 | 1,923 | 1,918 | 1,920 | 500 | 1,920 |
| 2022-06-16 | - | - | - | 1,923 | - | 1,923 |
| 2022-06-15 | 1,928 | 1,928 | 1,923 | 1,923 | 800 | 1,923 |
| 2022-06-14 | 1,928 | 1,928 | 1,928 | 1,928 | 200 | 1,928 |
| 2022-06-13 | - | - | - | 1,928 | - | 1,928 |
| 2022-06-10 | 1,931 | 1,932 | 1,922 | 1,928 | 1,700 | 1,928 |
| 2022-06-09 | 1,930 | 1,930 | 1,926 | 1,927 | 1,100 | 1,927 |
| 2022-06-08 | 1,924 | 1,930 | 1,924 | 1,930 | 600 | 1,930 |
| 2022-06-07 | 1,924 | 1,930 | 1,924 | 1,928 | 2,400 | 1,928 |
| 2022-06-06 | 1,923 | 1,926 | 1,923 | 1,924 | 500 | 1,924 |
| 2022-06-03 | 1,917 | 1,927 | 1,917 | 1,922 | 1,000 | 1,922 |
| 2022-06-02 | 1,922 | 1,927 | 1,919 | 1,920 | 1,000 | 1,920 |
| 2022-06-01 | 1,930 | 1,930 | 1,917 | 1,920 | 1,800 | 1,920 |
| 2022-05-31 | 1,906 | 1,920 | 1,906 | 1,920 | 1,300 | 1,920 |
| 2022-05-30 | 1,908 | 1,910 | 1,908 | 1,910 | 1,000 | 1,910 |
| 2022-05-27 | 1,901 | 1,908 | 1,901 | 1,908 | 500 | 1,908 |
| 2022-05-26 | 1,892 | 1,905 | 1,892 | 1,903 | 700 | 1,903 |
| 2022-05-25 | 1,907 | 1,907 | 1,890 | 1,891 | 2,100 | 1,891 |
| 2022-05-24 | 1,896 | 1,900 | 1,896 | 1,900 | 1,100 | 1,900 |
| 2022-05-23 | 1,897 | 1,899 | 1,889 | 1,899 | 1,700 | 1,899 |
| 2022-05-20 | 1,882 | 1,893 | 1,882 | 1,890 | 1,200 | 1,890 |
| 2022-05-19 | 1,886 | 1,895 | 1,884 | 1,887 | 2,200 | 1,887 |
| 2022-05-18 | 1,908 | 1,912 | 1,898 | 1,898 | 5,300 | 1,898 |
| 2022-05-17 | 1,906 | 1,917 | 1,905 | 1,905 | 1,700 | 1,905 |
| 2022-05-16 | 1,949 | 1,949 | 1,904 | 1,905 | 2,100 | 1,905 |
| 2022-05-13 | 1,911 | 1,917 | 1,911 | 1,912 | 2,000 | 1,912 |
| 2022-05-12 | 1,905 | 1,920 | 1,904 | 1,911 | 1,100 | 1,911 |
| 2022-05-11 | 1,909 | 1,952 | 1,905 | 1,905 | 2,900 | 1,905 |
| 2022-05-10 | 1,907 | 1,926 | 1,907 | 1,907 | 2,000 | 1,907 |
| 2022-05-09 | 1,912 | 1,913 | 1,911 | 1,911 | 500 | 1,911 |
| 2022-05-06 | 1,911 | 1,914 | 1,911 | 1,913 | 1,300 | 1,913 |
| 2022-05-02 | 1,918 | 1,918 | 1,909 | 1,911 | 600 | 1,911 |
| 2022-04-28 | 1,904 | 1,920 | 1,904 | 1,912 | 1,200 | 1,912 |
| 2022-04-27 | 1,911 | 1,915 | 1,905 | 1,905 | 1,700 | 1,905 |
| 2022-04-26 | 1,912 | 1,924 | 1,912 | 1,913 | 500 | 1,913 |
| 2022-04-25 | 1,910 | 1,915 | 1,910 | 1,910 | 2,000 | 1,910 |
| 2022-04-22 | 1,924 | 1,933 | 1,923 | 1,931 | 1,300 | 1,931 |
| 2022-04-21 | 1,920 | 1,929 | 1,920 | 1,924 | 1,400 | 1,924 |
| 2022-04-20 | 1,921 | 1,928 | 1,920 | 1,920 | 600 | 1,920 |
| 2022-04-19 | 1,918 | 1,924 | 1,918 | 1,921 | 600 | 1,921 |
| 2022-04-18 | 1,914 | 1,926 | 1,914 | 1,918 | 400 | 1,918 |
| 2022-04-15 | 1,909 | 1,917 | 1,909 | 1,913 | 600 | 1,913 |
| 2022-04-14 | 1,909 | 1,920 | 1,909 | 1,909 | 600 | 1,909 |
| 2022-04-13 | 1,907 | 1,918 | 1,907 | 1,911 | 700 | 1,911 |
| 2022-04-12 | 1,908 | 1,915 | 1,908 | 1,909 | 900 | 1,909 |
| 2022-04-11 | 1,909 | 1,926 | 1,907 | 1,911 | 1,300 | 1,911 |
| 2022-04-08 | 1,908 | 1,920 | 1,908 | 1,920 | 700 | 1,920 |
| 2022-04-07 | 1,912 | 1,918 | 1,907 | 1,907 | 2,200 | 1,907 |
| 2022-04-06 | 1,922 | 1,925 | 1,917 | 1,919 | 1,200 | 1,919 |
| 2022-04-05 | 1,921 | 1,925 | 1,921 | 1,923 | 1,100 | 1,923 |
| 2022-04-04 | 1,926 | 1,932 | 1,921 | 1,921 | 1,900 | 1,921 |
| 2022-04-01 | 1,942 | 1,943 | 1,924 | 1,927 | 3,100 | 1,927 |
| 2022-03-31 | 1,939 | 1,950 | 1,937 | 1,937 | 1,000 | 1,937 |
| 2022-03-30 | 1,947 | 1,955 | 1,908 | 1,940 | 4,000 | 1,940 |
| 2022-03-29 | 2,005 | 2,014 | 2,005 | 2,006 | 3,300 | 2,006 |
| 2022-03-28 | 2,011 | 2,017 | 2,003 | 2,003 | 1,500 | 2,003 |
| 2022-03-25 | 2,010 | 2,017 | 2,002 | 2,012 | 4,900 | 2,012 |
| 2022-03-24 | 1,993 | 2,004 | 1,993 | 2,004 | 6,300 | 2,004 |
| 2022-03-23 | 1,984 | 2,000 | 1,984 | 1,992 | 3,000 | 1,992 |
| 2022-03-22 | 1,985 | 1,995 | 1,981 | 1,983 | 2,900 | 1,983 |
| 2022-03-18 | 1,980 | 1,985 | 1,980 | 1,981 | 1,500 | 1,981 |
| 2022-03-17 | 1,980 | 1,985 | 1,976 | 1,980 | 1,800 | 1,980 |
| 2022-03-16 | 1,981 | 1,985 | 1,972 | 1,978 | 2,300 | 1,978 |
| 2022-03-15 | 1,984 | 1,989 | 1,977 | 1,977 | 1,000 | 1,977 |
| 2022-03-14 | 1,977 | 1,993 | 1,977 | 1,983 | 2,800 | 1,983 |
| 2022-03-11 | 1,982 | 1,992 | 1,976 | 1,987 | 500 | 1,987 |
| 2022-03-10 | 1,989 | 1,997 | 1,981 | 1,997 | 1,100 | 1,997 |
| 2022-03-09 | 1,979 | 1,988 | 1,979 | 1,987 | 2,300 | 1,987 |
| 2022-03-08 | 1,981 | 1,992 | 1,981 | 1,992 | 800 | 1,992 |
| 2022-03-07 | 1,989 | 1,996 | 1,986 | 1,987 | 900 | 1,987 |
| 2022-03-04 | 1,992 | 2,001 | 1,989 | 2,001 | 700 | 2,001 |
| 2022-03-03 | 1,990 | 2,000 | 1,990 | 1,993 | 1,300 | 1,993 |
| 2022-03-02 | 1,991 | 1,998 | 1,988 | 1,998 | 1,200 | 1,998 |
| 2022-03-01 | 2,001 | 2,001 | 1,987 | 1,995 | 1,300 | 1,995 |
| 2022-02-28 | 1,996 | 1,999 | 1,988 | 1,990 | 1,800 | 1,990 |
| 2022-02-25 | 1,980 | 1,995 | 1,980 | 1,993 | 2,200 | 1,993 |
| 2022-02-24 | 1,987 | 1,987 | 1,980 | 1,985 | 3,600 | 1,985 |
| 2022-02-22 | 1,990 | 1,997 | 1,986 | 1,987 | 1,800 | 1,987 |
| 2022-02-21 | 1,990 | 1,995 | 1,990 | 1,990 | 700 | 1,990 |
| 2022-02-18 | 1,990 | 1,995 | 1,990 | 1,990 | 1,100 | 1,990 |
| 2022-02-17 | 1,993 | 2,000 | 1,987 | 1,993 | 2,700 | 1,993 |
| 2022-02-16 | 1,995 | 1,999 | 1,988 | 1,993 | 2,100 | 1,993 |
| 2022-02-15 | 1,992 | 1,999 | 1,986 | 1,986 | 1,100 | 1,986 |
| 2022-02-14 | 1,994 | 2,003 | 1,968 | 1,992 | 3,100 | 1,992 |
| 2022-02-10 | 1,996 | 2,008 | 1,996 | 2,000 | 1,800 | 2,000 |
| 2022-02-09 | 1,992 | 1,996 | 1,990 | 1,996 | 1,000 | 1,996 |
| 2022-02-08 | 1,990 | 2,000 | 1,985 | 1,990 | 2,000 | 1,990 |
| 2022-02-07 | 1,990 | 1,995 | 1,984 | 1,986 | 2,300 | 1,986 |
| 2022-02-04 | 1,980 | 1,990 | 1,980 | 1,990 | 600 | 1,990 |
| 2022-02-03 | 1,979 | 1,985 | 1,979 | 1,985 | 700 | 1,985 |
| 2022-02-02 | 1,981 | 1,982 | 1,971 | 1,981 | 3,300 | 1,981 |
| 2022-02-01 | 1,988 | 1,988 | 1,980 | 1,980 | 900 | 1,980 |
| 2022-01-31 | 1,960 | 1,974 | 1,960 | 1,974 | 600 | 1,974 |
| 2022-01-28 | 1,953 | 1,963 | 1,953 | 1,960 | 600 | 1,960 |
| 2022-01-27 | 1,984 | 1,985 | 1,962 | 1,962 | 3,400 | 1,962 |
| 2022-01-26 | 1,978 | 1,982 | 1,978 | 1,982 | 1,400 | 1,982 |
| 2022-01-25 | 1,982 | 1,983 | 1,979 | 1,979 | 3,200 | 1,979 |
| 2022-01-24 | 1,987 | 1,991 | 1,985 | 1,991 | 2,800 | 1,991 |
| 2022-01-21 | 1,990 | 1,991 | 1,987 | 1,987 | 2,100 | 1,987 |
| 2022-01-20 | 1,993 | 1,993 | 1,988 | 1,990 | 1,400 | 1,990 |
| 2022-01-19 | 2,001 | 2,001 | 1,988 | 1,988 | 3,600 | 1,988 |
| 2022-01-18 | 2,000 | 2,009 | 2,000 | 2,005 | 800 | 2,005 |
| 2022-01-17 | 2,000 | 2,005 | 2,000 | 2,002 | 800 | 2,002 |
| 2022-01-14 | 2,007 | 2,008 | 1,999 | 2,000 | 1,600 | 2,000 |
| 2022-01-13 | 2,006 | 2,008 | 2,001 | 2,007 | 500 | 2,007 |
| 2022-01-12 | 1,999 | 2,005 | 1,999 | 2,005 | 1,600 | 2,005 |
| 2022-01-11 | 1,997 | 2,000 | 1,990 | 1,999 | 1,200 | 1,999 |
| 2022-01-07 | 1,990 | 1,995 | 1,990 | 1,995 | 900 | 1,995 |
| 2022-01-06 | 1,990 | 1,991 | 1,988 | 1,989 | 2,500 | 1,989 |
| 2022-01-05 | 1,998 | 2,009 | 1,996 | 1,997 | 1,400 | 1,997 |
| 2022-01-04 | 1,998 | 2,010 | 1,998 | 2,002 | 1,700 | 2,002 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
