8085 ナラサキ産業(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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,772 | 1,772 | 1,755 | 1,755 | 600 | 1,755 |
| 2022-12-29 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 1,762 |
| 2022-12-28 | 1,751 | 1,759 | 1,745 | 1,759 | 1,300 | 1,759 |
| 2022-12-27 | 1,757 | 1,799 | 1,750 | 1,750 | 3,900 | 1,750 |
| 2022-12-26 | 1,815 | 1,815 | 1,718 | 1,780 | 6,200 | 1,780 |
| 2022-12-23 | 1,770 | 1,775 | 1,730 | 1,775 | 4,700 | 1,775 |
| 2022-12-22 | 1,768 | 1,768 | 1,752 | 1,753 | 500 | 1,753 |
| 2022-12-21 | 1,749 | 1,768 | 1,749 | 1,768 | 700 | 1,768 |
| 2022-12-20 | 1,746 | 1,763 | 1,746 | 1,746 | 1,900 | 1,746 |
| 2022-12-19 | 1,745 | 1,745 | 1,726 | 1,744 | 1,800 | 1,744 |
| 2022-12-16 | 1,745 | 1,745 | 1,740 | 1,741 | 400 | 1,741 |
| 2022-12-15 | 1,745 | 1,746 | 1,745 | 1,745 | 600 | 1,745 |
| 2022-12-14 | - | - | - | 1,757 | - | 1,757 |
| 2022-12-13 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2022-12-12 | 1,750 | 1,763 | 1,750 | 1,763 | 600 | 1,763 |
| 2022-12-09 | 1,747 | 1,766 | 1,720 | 1,766 | 1,300 | 1,766 |
| 2022-12-08 | 1,774 | 1,774 | 1,729 | 1,769 | 2,100 | 1,769 |
| 2022-12-07 | 1,725 | 1,739 | 1,721 | 1,739 | 1,000 | 1,739 |
| 2022-12-06 | 1,741 | 1,741 | 1,725 | 1,725 | 700 | 1,725 |
| 2022-12-05 | 1,768 | 1,771 | 1,731 | 1,738 | 1,400 | 1,738 |
| 2022-12-02 | 1,745 | 1,769 | 1,745 | 1,769 | 600 | 1,769 |
| 2022-12-01 | 1,780 | 1,782 | 1,758 | 1,758 | 1,700 | 1,758 |
| 2022-11-30 | 1,758 | 1,782 | 1,757 | 1,782 | 500 | 1,782 |
| 2022-11-29 | 1,763 | 1,764 | 1,745 | 1,762 | 2,400 | 1,762 |
| 2022-11-28 | 1,748 | 1,755 | 1,738 | 1,738 | 1,400 | 1,738 |
| 2022-11-25 | 1,761 | 1,761 | 1,731 | 1,759 | 3,800 | 1,759 |
| 2022-11-24 | 1,716 | 1,749 | 1,711 | 1,731 | 5,800 | 1,731 |
| 2022-11-22 | 1,713 | 1,713 | 1,703 | 1,703 | 1,600 | 1,703 |
| 2022-11-21 | 1,701 | 1,715 | 1,701 | 1,704 | 1,200 | 1,704 |
| 2022-11-18 | 1,700 | 1,713 | 1,700 | 1,701 | 5,000 | 1,701 |
| 2022-11-17 | 1,705 | 1,708 | 1,705 | 1,705 | 1,400 | 1,705 |
| 2022-11-16 | 1,712 | 1,725 | 1,704 | 1,704 | 1,200 | 1,704 |
| 2022-11-15 | 1,710 | 1,734 | 1,702 | 1,702 | 1,400 | 1,702 |
| 2022-11-14 | - | - | - | 1,719 | - | 1,719 |
| 2022-11-11 | 1,728 | 1,728 | 1,719 | 1,719 | 1,100 | 1,719 |
| 2022-11-10 | 1,668 | 1,728 | 1,667 | 1,728 | 2,300 | 1,728 |
| 2022-11-09 | 1,687 | 1,687 | 1,661 | 1,663 | 1,200 | 1,663 |
| 2022-11-08 | 1,666 | 1,691 | 1,658 | 1,669 | 600 | 1,669 |
| 2022-11-07 | 1,696 | 1,696 | 1,644 | 1,668 | 2,000 | 1,668 |
| 2022-11-04 | - | - | - | 1,689 | - | 1,689 |
| 2022-11-02 | 1,675 | 1,704 | 1,675 | 1,689 | 800 | 1,689 |
| 2022-11-01 | 1,691 | 1,696 | 1,673 | 1,675 | 3,900 | 1,675 |
| 2022-10-31 | 1,701 | 1,701 | 1,692 | 1,692 | 800 | 1,692 |
| 2022-10-28 | 1,697 | 1,701 | 1,697 | 1,701 | 200 | 1,701 |
| 2022-10-27 | 1,702 | 1,702 | 1,702 | 1,702 | 300 | 1,702 |
| 2022-10-26 | - | - | - | 1,718 | - | 1,718 |
| 2022-10-25 | 1,718 | 1,718 | 1,695 | 1,718 | 3,400 | 1,718 |
| 2022-10-24 | 1,719 | 1,719 | 1,707 | 1,718 | 500 | 1,718 |
| 2022-10-21 | 1,698 | 1,739 | 1,698 | 1,707 | 1,600 | 1,707 |
| 2022-10-20 | 1,692 | 1,697 | 1,690 | 1,697 | 700 | 1,697 |
| 2022-10-19 | 1,688 | 1,695 | 1,688 | 1,692 | 500 | 1,692 |
| 2022-10-18 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2022-10-17 | 1,683 | 1,683 | 1,680 | 1,680 | 200 | 1,680 |
| 2022-10-14 | 1,690 | 1,693 | 1,686 | 1,687 | 800 | 1,687 |
| 2022-10-13 | 1,681 | 1,682 | 1,680 | 1,680 | 400 | 1,680 |
| 2022-10-12 | 1,686 | 1,686 | 1,682 | 1,682 | 200 | 1,682 |
| 2022-10-11 | - | - | - | 1,715 | - | 1,715 |
| 2022-10-07 | 1,715 | 1,715 | 1,715 | 1,715 | 800 | 1,715 |
| 2022-10-06 | 1,715 | 1,715 | 1,695 | 1,715 | 300 | 1,715 |
| 2022-10-05 | 1,690 | 1,711 | 1,690 | 1,711 | 1,400 | 1,711 |
| 2022-10-04 | 1,680 | 1,704 | 1,680 | 1,698 | 1,700 | 1,698 |
| 2022-10-03 | 1,735 | 1,735 | 1,720 | 1,720 | 200 | 1,720 |
| 2022-09-30 | 1,686 | 1,709 | 1,686 | 1,699 | 1,700 | 1,699 |
| 2022-09-29 | 1,700 | 1,700 | 1,689 | 1,689 | 1,300 | 1,689 |
| 2022-09-28 | 1,695 | 1,705 | 1,695 | 1,701 | 1,100 | 1,701 |
| 2022-09-27 | 1,681 | 1,712 | 1,681 | 1,712 | 800 | 1,712 |
| 2022-09-26 | 1,727 | 1,738 | 1,720 | 1,720 | 3,200 | 1,720 |
| 2022-09-22 | 1,730 | 1,734 | 1,700 | 1,710 | 4,100 | 1,710 |
| 2022-09-21 | 1,727 | 1,727 | 1,714 | 1,720 | 1,600 | 1,720 |
| 2022-09-20 | 1,751 | 1,751 | 1,720 | 1,720 | 2,900 | 1,720 |
| 2022-09-16 | 1,741 | 1,745 | 1,741 | 1,741 | 900 | 1,741 |
| 2022-09-15 | 1,756 | 1,756 | 1,740 | 1,741 | 700 | 1,741 |
| 2022-09-14 | 1,740 | 1,740 | 1,737 | 1,737 | 600 | 1,737 |
| 2022-09-13 | 1,735 | 1,754 | 1,735 | 1,754 | 400 | 1,754 |
| 2022-09-12 | 1,759 | 1,759 | 1,738 | 1,738 | 1,100 | 1,738 |
| 2022-09-09 | 1,735 | 1,767 | 1,735 | 1,740 | 2,300 | 1,740 |
| 2022-09-08 | 1,780 | 1,780 | 1,721 | 1,770 | 2,000 | 1,770 |
| 2022-09-07 | 1,750 | 1,780 | 1,741 | 1,751 | 10,500 | 1,751 |
| 2022-09-06 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2022-09-05 | 1,751 | 1,761 | 1,750 | 1,755 | 600 | 1,755 |
| 2022-09-02 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2022-09-01 | 1,760 | 1,760 | 1,760 | 1,760 | 400 | 1,760 |
| 2022-08-31 | 1,783 | 1,783 | 1,782 | 1,782 | 400 | 1,782 |
| 2022-08-30 | 1,785 | 1,785 | 1,785 | 1,785 | 300 | 1,785 |
| 2022-08-29 | 1,784 | 1,784 | 1,784 | 1,784 | 200 | 1,784 |
| 2022-08-26 | - | - | - | 1,781 | - | 1,781 |
| 2022-08-25 | 1,781 | 1,781 | 1,781 | 1,781 | 2,000 | 1,781 |
| 2022-08-24 | 1,778 | 1,780 | 1,767 | 1,780 | 500 | 1,780 |
| 2022-08-23 | 1,756 | 1,778 | 1,756 | 1,778 | 200 | 1,778 |
| 2022-08-22 | 1,758 | 1,758 | 1,752 | 1,752 | 1,200 | 1,752 |
| 2022-08-19 | 1,776 | 1,776 | 1,750 | 1,752 | 400 | 1,752 |
| 2022-08-18 | - | - | - | 1,761 | - | 1,761 |
| 2022-08-17 | 1,742 | 1,761 | 1,742 | 1,761 | 400 | 1,761 |
| 2022-08-16 | 1,736 | 1,736 | 1,736 | 1,736 | 300 | 1,736 |
| 2022-08-15 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2022-08-12 | 1,773 | 1,780 | 1,773 | 1,778 | 400 | 1,778 |
| 2022-08-10 | 1,775 | 1,775 | 1,773 | 1,773 | 600 | 1,773 |
| 2022-08-09 | 1,774 | 1,775 | 1,773 | 1,775 | 500 | 1,775 |
| 2022-08-08 | 1,772 | 1,775 | 1,772 | 1,775 | 200 | 1,775 |
| 2022-08-05 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 1,759 |
| 2022-08-04 | 1,753 | 1,753 | 1,753 | 1,753 | 200 | 1,753 |
| 2022-08-03 | - | - | - | 1,758 | - | 1,758 |
| 2022-08-02 | 1,758 | 1,758 | 1,758 | 1,758 | 500 | 1,758 |
| 2022-08-01 | 1,761 | 1,761 | 1,761 | 1,761 | 500 | 1,761 |
| 2022-07-29 | 1,775 | 1,775 | 1,771 | 1,771 | 200 | 1,771 |
| 2022-07-28 | - | - | - | 1,773 | - | 1,773 |
| 2022-07-27 | - | - | - | 1,773 | - | 1,773 |
| 2022-07-26 | 1,771 | 1,773 | 1,771 | 1,773 | 400 | 1,773 |
| 2022-07-25 | 1,789 | 1,789 | 1,779 | 1,779 | 2,000 | 1,779 |
| 2022-07-22 | 1,794 | 1,795 | 1,759 | 1,766 | 2,500 | 1,766 |
| 2022-07-21 | 1,795 | 1,795 | 1,763 | 1,790 | 700 | 1,790 |
| 2022-07-20 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2022-07-19 | 1,790 | 1,790 | 1,768 | 1,790 | 1,400 | 1,790 |
| 2022-07-15 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2022-07-14 | - | - | - | 1,776 | - | 1,776 |
| 2022-07-13 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2022-07-12 | 1,756 | 1,756 | 1,756 | 1,756 | 300 | 1,756 |
| 2022-07-11 | 1,751 | 1,784 | 1,751 | 1,784 | 200 | 1,784 |
| 2022-07-08 | - | - | - | 1,753 | - | 1,753 |
| 2022-07-07 | 1,743 | 1,780 | 1,743 | 1,753 | 300 | 1,753 |
| 2022-07-06 | - | - | - | 1,759 | - | 1,759 |
| 2022-07-05 | - | - | - | 1,759 | - | 1,759 |
| 2022-07-04 | 1,799 | 1,802 | 1,759 | 1,759 | 4,900 | 1,759 |
| 2022-07-01 | - | - | - | 1,774 | - | 1,774 |
| 2022-06-30 | 1,774 | 1,774 | 1,774 | 1,774 | 100 | 1,774 |
| 2022-06-29 | 1,772 | 1,772 | 1,770 | 1,770 | 700 | 1,770 |
| 2022-06-28 | 1,746 | 1,746 | 1,720 | 1,720 | 500 | 1,720 |
| 2022-06-27 | 1,793 | 1,793 | 1,762 | 1,762 | 1,900 | 1,762 |
| 2022-06-24 | 1,793 | 1,793 | 1,790 | 1,790 | 400 | 1,790 |
| 2022-06-23 | 1,733 | 1,818 | 1,733 | 1,778 | 7,600 | 1,778 |
| 2022-06-22 | 1,725 | 1,725 | 1,716 | 1,725 | 600 | 1,725 |
| 2022-06-21 | 1,718 | 1,718 | 1,707 | 1,716 | 400 | 1,716 |
| 2022-06-20 | 1,693 | 1,694 | 1,693 | 1,694 | 200 | 1,694 |
| 2022-06-17 | 1,700 | 1,710 | 1,696 | 1,696 | 1,600 | 1,696 |
| 2022-06-16 | 1,746 | 1,746 | 1,716 | 1,716 | 400 | 1,716 |
| 2022-06-15 | 1,718 | 1,719 | 1,707 | 1,719 | 700 | 1,719 |
| 2022-06-14 | 1,720 | 1,720 | 1,719 | 1,719 | 300 | 1,719 |
| 2022-06-13 | 1,717 | 1,740 | 1,717 | 1,720 | 900 | 1,720 |
| 2022-06-10 | 1,718 | 1,722 | 1,717 | 1,717 | 600 | 1,717 |
| 2022-06-09 | 1,725 | 1,725 | 1,717 | 1,719 | 1,300 | 1,719 |
| 2022-06-08 | 1,714 | 1,734 | 1,714 | 1,716 | 2,000 | 1,716 |
| 2022-06-07 | 1,705 | 1,721 | 1,700 | 1,714 | 5,500 | 1,714 |
| 2022-06-06 | 1,694 | 1,707 | 1,693 | 1,696 | 1,000 | 1,696 |
| 2022-06-03 | 1,700 | 1,700 | 1,692 | 1,700 | 500 | 1,700 |
| 2022-06-02 | 1,699 | 1,699 | 1,690 | 1,690 | 200 | 1,690 |
| 2022-06-01 | 1,707 | 1,708 | 1,699 | 1,699 | 400 | 1,699 |
| 2022-05-31 | 1,685 | 1,685 | 1,671 | 1,672 | 1,600 | 1,672 |
| 2022-05-30 | 1,710 | 1,710 | 1,668 | 1,673 | 1,900 | 1,673 |
| 2022-05-27 | - | - | - | 1,690 | - | 1,690 |
| 2022-05-26 | 1,675 | 1,690 | 1,675 | 1,690 | 700 | 1,690 |
| 2022-05-25 | 1,699 | 1,700 | 1,699 | 1,700 | 2,200 | 1,700 |
| 2022-05-24 | 1,690 | 1,690 | 1,678 | 1,683 | 1,100 | 1,683 |
| 2022-05-23 | 1,703 | 1,705 | 1,690 | 1,690 | 2,300 | 1,690 |
| 2022-05-20 | 1,676 | 1,683 | 1,671 | 1,683 | 1,200 | 1,683 |
| 2022-05-19 | 1,695 | 1,700 | 1,672 | 1,673 | 2,600 | 1,673 |
| 2022-05-18 | 1,703 | 1,703 | 1,703 | 1,703 | 1,000 | 1,703 |
| 2022-05-17 | 1,724 | 1,728 | 1,702 | 1,702 | 3,100 | 1,702 |
| 2022-05-16 | 1,769 | 1,769 | 1,741 | 1,753 | 500 | 1,753 |
| 2022-05-13 | 1,769 | 1,769 | 1,738 | 1,741 | 2,900 | 1,741 |
| 2022-05-12 | 1,752 | 1,780 | 1,752 | 1,780 | 500 | 1,780 |
| 2022-05-11 | 1,746 | 1,776 | 1,746 | 1,752 | 4,300 | 1,752 |
| 2022-05-10 | 1,731 | 1,769 | 1,731 | 1,745 | 1,500 | 1,745 |
| 2022-05-09 | 1,740 | 1,764 | 1,731 | 1,731 | 700 | 1,731 |
| 2022-05-06 | 1,767 | 1,769 | 1,767 | 1,768 | 300 | 1,768 |
| 2022-05-02 | 1,748 | 1,750 | 1,730 | 1,750 | 1,500 | 1,750 |
| 2022-04-28 | 1,750 | 1,750 | 1,748 | 1,748 | 400 | 1,748 |
| 2022-04-27 | 1,756 | 1,759 | 1,750 | 1,750 | 1,600 | 1,750 |
| 2022-04-26 | 1,769 | 1,769 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2022-04-25 | 1,790 | 1,790 | 1,764 | 1,776 | 2,900 | 1,776 |
| 2022-04-22 | 1,787 | 1,790 | 1,780 | 1,790 | 900 | 1,790 |
| 2022-04-21 | 1,805 | 1,806 | 1,787 | 1,787 | 1,500 | 1,787 |
| 2022-04-20 | 1,800 | 1,804 | 1,791 | 1,800 | 3,300 | 1,800 |
| 2022-04-19 | 1,789 | 1,794 | 1,789 | 1,789 | 600 | 1,789 |
| 2022-04-18 | 1,803 | 1,803 | 1,788 | 1,789 | 2,300 | 1,789 |
| 2022-04-15 | 1,813 | 1,846 | 1,800 | 1,800 | 2,100 | 1,800 |
| 2022-04-14 | 1,870 | 1,870 | 1,840 | 1,840 | 3,800 | 1,840 |
| 2022-04-13 | 1,901 | 1,901 | 1,871 | 1,871 | 2,500 | 1,871 |
| 2022-04-12 | 1,915 | 1,915 | 1,911 | 1,911 | 300 | 1,911 |
| 2022-04-11 | 1,952 | 1,952 | 1,925 | 1,926 | 700 | 1,926 |
| 2022-04-08 | 1,945 | 1,994 | 1,945 | 1,956 | 500 | 1,956 |
| 2022-04-07 | 1,929 | 1,929 | 1,929 | 1,929 | 100 | 1,929 |
| 2022-04-06 | 1,939 | 1,945 | 1,939 | 1,940 | 400 | 1,940 |
| 2022-04-05 | 1,960 | 1,960 | 1,944 | 1,944 | 500 | 1,944 |
| 2022-04-04 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 1,994 |
| 2022-04-01 | 2,024 | 2,024 | 1,997 | 1,997 | 300 | 1,997 |
| 2022-03-31 | 1,977 | 2,074 | 1,977 | 2,074 | 600 | 2,074 |
| 2022-03-30 | 1,972 | 1,972 | 1,911 | 1,970 | 1,200 | 1,970 |
| 2022-03-29 | 2,043 | 2,043 | 2,023 | 2,037 | 400 | 2,037 |
| 2022-03-28 | 2,049 | 2,051 | 2,045 | 2,045 | 300 | 2,045 |
| 2022-03-25 | 2,077 | 2,077 | 2,074 | 2,074 | 1,800 | 2,074 |
| 2022-03-24 | 2,043 | 2,080 | 2,043 | 2,058 | 500 | 2,058 |
| 2022-03-23 | 2,043 | 2,043 | 2,043 | 2,043 | 100 | 2,043 |
| 2022-03-22 | 2,057 | 2,057 | 2,043 | 2,043 | 1,100 | 2,043 |
| 2022-03-18 | 2,045 | 2,045 | 2,045 | 2,045 | 700 | 2,045 |
| 2022-03-17 | 2,058 | 2,058 | 2,046 | 2,046 | 200 | 2,046 |
| 2022-03-16 | 2,026 | 2,058 | 2,026 | 2,058 | 1,000 | 2,058 |
| 2022-03-15 | 2,025 | 2,065 | 2,025 | 2,065 | 200 | 2,065 |
| 2022-03-14 | - | - | - | 2,065 | - | 2,065 |
| 2022-03-11 | 2,065 | 2,065 | 2,065 | 2,065 | 300 | 2,065 |
| 2022-03-10 | 2,050 | 2,050 | 2,050 | 2,050 | 500 | 2,050 |
| 2022-03-09 | - | - | - | 2,046 | - | 2,046 |
| 2022-03-08 | 2,046 | 2,046 | 2,046 | 2,046 | 100 | 2,046 |
| 2022-03-07 | - | - | - | 2,030 | - | 2,030 |
| 2022-03-04 | 2,030 | 2,030 | 2,030 | 2,030 | 1,700 | 2,030 |
| 2022-03-03 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2022-03-02 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2022-03-01 | - | - | - | 2,030 | - | 2,030 |
| 2022-02-28 | 2,050 | 2,050 | 2,030 | 2,030 | 800 | 2,030 |
| 2022-02-25 | 2,078 | 2,078 | 2,063 | 2,063 | 1,800 | 2,063 |
| 2022-02-24 | 2,040 | 2,040 | 2,011 | 2,028 | 600 | 2,028 |
| 2022-02-22 | 2,035 | 2,035 | 2,010 | 2,010 | 200 | 2,010 |
| 2022-02-21 | 2,086 | 2,086 | 2,002 | 2,002 | 1,000 | 2,002 |
| 2022-02-18 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 2,061 |
| 2022-02-17 | 2,000 | 2,011 | 2,000 | 2,011 | 2,100 | 2,011 |
| 2022-02-16 | 2,024 | 2,055 | 2,024 | 2,048 | 300 | 2,048 |
| 2022-02-15 | 2,023 | 2,023 | 2,023 | 2,023 | 100 | 2,023 |
| 2022-02-14 | 2,020 | 2,062 | 2,010 | 2,062 | 1,600 | 2,062 |
| 2022-02-10 | 2,071 | 2,071 | 2,069 | 2,069 | 600 | 2,069 |
| 2022-02-09 | 2,095 | 2,095 | 2,012 | 2,069 | 1,700 | 2,069 |
| 2022-02-08 | 2,049 | 2,049 | 2,049 | 2,049 | 100 | 2,049 |
| 2022-02-07 | - | - | - | 2,049 | - | 2,049 |
| 2022-02-04 | 2,009 | 2,049 | 2,009 | 2,049 | 600 | 2,049 |
| 2022-02-03 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 2,055 |
| 2022-02-02 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 2,055 |
| 2022-02-01 | 2,089 | 2,089 | 2,030 | 2,030 | 700 | 2,030 |
| 2022-01-31 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
| 2022-01-28 | - | - | - | 2,100 | - | 2,100 |
| 2022-01-27 | 2,068 | 2,100 | 2,068 | 2,100 | 200 | 2,100 |
| 2022-01-26 | 2,109 | 2,109 | 2,059 | 2,059 | 300 | 2,059 |
| 2022-01-25 | 2,141 | 2,141 | 2,110 | 2,110 | 1,900 | 2,110 |
| 2022-01-24 | 2,110 | 2,115 | 2,100 | 2,115 | 500 | 2,115 |
| 2022-01-21 | 2,098 | 2,098 | 2,075 | 2,075 | 400 | 2,075 |
| 2022-01-20 | 2,100 | 2,100 | 2,085 | 2,090 | 700 | 2,090 |
| 2022-01-19 | 2,092 | 2,092 | 2,082 | 2,082 | 300 | 2,082 |
| 2022-01-18 | 2,125 | 2,125 | 2,125 | 2,125 | 100 | 2,125 |
| 2022-01-17 | 2,130 | 2,149 | 2,126 | 2,126 | 400 | 2,126 |
| 2022-01-14 | 2,125 | 2,125 | 2,125 | 2,125 | 100 | 2,125 |
| 2022-01-13 | 2,200 | 2,200 | 2,150 | 2,155 | 900 | 2,155 |
| 2022-01-12 | - | - | - | 2,157 | - | 2,157 |
| 2022-01-11 | 2,151 | 2,166 | 2,150 | 2,157 | 1,100 | 2,157 |
| 2022-01-07 | 2,163 | 2,184 | 2,157 | 2,166 | 700 | 2,166 |
| 2022-01-06 | 2,165 | 2,165 | 2,151 | 2,151 | 600 | 2,151 |
| 2022-01-05 | 2,209 | 2,209 | 2,209 | 2,209 | 100 | 2,209 |
| 2022-01-04 | - | - | - | 2,166 | - | 2,166 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
