8225 (株)タカチホ 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 | 1,660 | 1,675 | 1,628 | 1,655 | 2,900 | 1,655 |
| 2022-12-29 | 1,679 | 1,730 | 1,621 | 1,621 | 8,500 | 1,621 |
| 2022-12-28 | 1,637 | 1,648 | 1,620 | 1,648 | 1,800 | 1,648 |
| 2022-12-27 | 1,633 | 1,645 | 1,630 | 1,645 | 2,000 | 1,645 |
| 2022-12-26 | 1,599 | 1,634 | 1,599 | 1,633 | 1,700 | 1,633 |
| 2022-12-23 | 1,593 | 1,639 | 1,593 | 1,608 | 4,300 | 1,608 |
| 2022-12-22 | 1,622 | 1,622 | 1,593 | 1,593 | 3,000 | 1,593 |
| 2022-12-21 | 1,620 | 1,645 | 1,582 | 1,582 | 700 | 1,582 |
| 2022-12-20 | 1,632 | 1,645 | 1,600 | 1,645 | 3,200 | 1,645 |
| 2022-12-19 | 1,663 | 1,663 | 1,635 | 1,649 | 2,100 | 1,649 |
| 2022-12-16 | 1,662 | 1,691 | 1,660 | 1,660 | 600 | 1,660 |
| 2022-12-15 | 1,660 | 1,689 | 1,650 | 1,689 | 400 | 1,689 |
| 2022-12-14 | 1,670 | 1,696 | 1,650 | 1,660 | 900 | 1,660 |
| 2022-12-13 | 1,676 | 1,676 | 1,667 | 1,676 | 2,000 | 1,676 |
| 2022-12-12 | 1,677 | 1,677 | 1,675 | 1,675 | 900 | 1,675 |
| 2022-12-09 | 1,675 | 1,677 | 1,675 | 1,677 | 500 | 1,677 |
| 2022-12-08 | 1,691 | 1,691 | 1,650 | 1,675 | 2,000 | 1,675 |
| 2022-12-07 | 1,688 | 1,704 | 1,655 | 1,674 | 3,600 | 1,674 |
| 2022-12-06 | 1,689 | 1,733 | 1,688 | 1,688 | 2,400 | 1,688 |
| 2022-12-05 | 1,707 | 1,709 | 1,693 | 1,693 | 1,600 | 1,693 |
| 2022-12-02 | 1,722 | 1,722 | 1,704 | 1,722 | 700 | 1,722 |
| 2022-12-01 | 1,718 | 1,722 | 1,710 | 1,722 | 300 | 1,722 |
| 2022-11-30 | 1,700 | 1,724 | 1,695 | 1,724 | 1,700 | 1,724 |
| 2022-11-29 | 1,719 | 1,719 | 1,698 | 1,700 | 3,300 | 1,700 |
| 2022-11-28 | 1,724 | 1,730 | 1,701 | 1,718 | 2,600 | 1,718 |
| 2022-11-25 | 1,735 | 1,735 | 1,717 | 1,720 | 1,200 | 1,720 |
| 2022-11-24 | 1,704 | 1,730 | 1,703 | 1,720 | 3,500 | 1,720 |
| 2022-11-22 | 1,695 | 1,735 | 1,694 | 1,735 | 2,600 | 1,735 |
| 2022-11-21 | 1,731 | 1,731 | 1,701 | 1,701 | 600 | 1,701 |
| 2022-11-18 | 1,715 | 1,715 | 1,680 | 1,691 | 3,900 | 1,691 |
| 2022-11-17 | 1,650 | 1,690 | 1,646 | 1,675 | 2,100 | 1,675 |
| 2022-11-16 | 1,648 | 1,683 | 1,648 | 1,650 | 3,100 | 1,650 |
| 2022-11-15 | 1,650 | 1,698 | 1,645 | 1,671 | 5,600 | 1,671 |
| 2022-11-14 | 1,715 | 1,719 | 1,630 | 1,680 | 36,900 | 1,680 |
| 2022-11-11 | 1,958 | 1,958 | 1,880 | 1,909 | 8,600 | 1,909 |
| 2022-11-10 | 1,920 | 1,931 | 1,907 | 1,923 | 5,200 | 1,923 |
| 2022-11-09 | 1,915 | 1,925 | 1,915 | 1,925 | 900 | 1,925 |
| 2022-11-08 | 1,924 | 1,924 | 1,902 | 1,912 | 700 | 1,912 |
| 2022-11-07 | 1,959 | 1,959 | 1,921 | 1,924 | 1,800 | 1,924 |
| 2022-11-04 | 1,879 | 1,940 | 1,879 | 1,938 | 6,800 | 1,938 |
| 2022-11-02 | 1,880 | 1,880 | 1,879 | 1,879 | 200 | 1,879 |
| 2022-11-01 | 1,912 | 1,912 | 1,801 | 1,879 | 6,600 | 1,879 |
| 2022-10-31 | 1,850 | 1,900 | 1,850 | 1,893 | 5,100 | 1,893 |
| 2022-10-28 | 1,884 | 1,889 | 1,855 | 1,856 | 4,800 | 1,856 |
| 2022-10-27 | 1,920 | 1,920 | 1,884 | 1,884 | 6,200 | 1,884 |
| 2022-10-26 | 1,900 | 1,912 | 1,900 | 1,900 | 4,600 | 1,900 |
| 2022-10-25 | 1,903 | 1,904 | 1,900 | 1,900 | 3,400 | 1,900 |
| 2022-10-24 | 1,923 | 1,924 | 1,901 | 1,903 | 7,600 | 1,903 |
| 2022-10-21 | 1,940 | 1,953 | 1,920 | 1,921 | 2,400 | 1,921 |
| 2022-10-20 | 1,920 | 1,960 | 1,910 | 1,940 | 5,300 | 1,940 |
| 2022-10-19 | 1,889 | 1,965 | 1,853 | 1,923 | 8,800 | 1,923 |
| 2022-10-18 | 1,941 | 1,947 | 1,888 | 1,889 | 9,500 | 1,889 |
| 2022-10-17 | 1,850 | 1,987 | 1,850 | 1,930 | 37,800 | 1,930 |
| 2022-10-14 | 1,780 | 1,829 | 1,780 | 1,790 | 3,800 | 1,790 |
| 2022-10-13 | 1,779 | 1,813 | 1,778 | 1,778 | 3,300 | 1,778 |
| 2022-10-12 | 1,804 | 1,830 | 1,746 | 1,808 | 8,300 | 1,808 |
| 2022-10-11 | 1,714 | 1,918 | 1,714 | 1,794 | 15,800 | 1,794 |
| 2022-10-07 | 1,694 | 1,720 | 1,670 | 1,712 | 2,000 | 1,712 |
| 2022-10-06 | 1,640 | 1,717 | 1,630 | 1,694 | 5,600 | 1,694 |
| 2022-10-05 | 1,662 | 1,689 | 1,640 | 1,640 | 600 | 1,640 |
| 2022-10-04 | 1,605 | 1,650 | 1,605 | 1,622 | 1,900 | 1,622 |
| 2022-10-03 | 1,608 | 1,628 | 1,590 | 1,605 | 7,900 | 1,605 |
| 2022-09-30 | 1,679 | 1,679 | 1,638 | 1,638 | 1,200 | 1,638 |
| 2022-09-29 | 1,683 | 1,749 | 1,650 | 1,675 | 3,800 | 1,675 |
| 2022-09-28 | 1,684 | 1,710 | 1,641 | 1,648 | 4,600 | 1,648 |
| 2022-09-27 | 1,726 | 1,726 | 1,674 | 1,674 | 2,600 | 1,674 |
| 2022-09-26 | 1,719 | 1,729 | 1,645 | 1,690 | 5,800 | 1,690 |
| 2022-09-22 | 1,655 | 1,717 | 1,643 | 1,689 | 2,900 | 1,689 |
| 2022-09-21 | 1,639 | 1,789 | 1,639 | 1,676 | 15,400 | 1,676 |
| 2022-09-20 | 1,701 | 1,706 | 1,633 | 1,639 | 6,700 | 1,639 |
| 2022-09-16 | 1,731 | 1,750 | 1,668 | 1,683 | 9,100 | 1,683 |
| 2022-09-15 | 1,755 | 1,800 | 1,724 | 1,753 | 11,800 | 1,753 |
| 2022-09-14 | 1,683 | 1,795 | 1,617 | 1,795 | 13,100 | 1,795 |
| 2022-09-13 | 1,745 | 1,790 | 1,732 | 1,732 | 12,600 | 1,732 |
| 2022-09-12 | 1,764 | 1,778 | 1,698 | 1,720 | 15,600 | 1,720 |
| 2022-09-09 | 1,680 | 1,720 | 1,666 | 1,686 | 4,200 | 1,686 |
| 2022-09-08 | 1,630 | 1,797 | 1,610 | 1,710 | 19,600 | 1,710 |
| 2022-09-07 | 1,650 | 1,650 | 1,605 | 1,634 | 6,800 | 1,634 |
| 2022-09-06 | 1,708 | 1,717 | 1,634 | 1,678 | 13,800 | 1,678 |
| 2022-09-05 | 1,756 | 1,756 | 1,699 | 1,716 | 7,900 | 1,716 |
| 2022-09-02 | 1,800 | 1,800 | 1,706 | 1,758 | 13,200 | 1,758 |
| 2022-09-01 | 1,888 | 1,888 | 1,774 | 1,804 | 19,600 | 1,804 |
| 2022-08-31 | 1,805 | 1,970 | 1,762 | 1,888 | 50,400 | 1,888 |
| 2022-08-30 | 2,065 | 2,120 | 1,820 | 1,823 | 117,400 | 1,823 |
| 2022-08-29 | 1,973 | 1,988 | 1,802 | 1,802 | 49,000 | 1,802 |
| 2022-08-26 | 1,712 | 2,130 | 1,670 | 2,010 | 238,300 | 2,010 |
| 2022-08-25 | 1,915 | 1,944 | 1,654 | 1,737 | 56,700 | 1,737 |
| 2022-08-24 | 1,930 | 2,066 | 1,820 | 1,877 | 65,800 | 1,877 |
| 2022-08-23 | 2,104 | 2,324 | 1,980 | 1,985 | 357,600 | 1,985 |
| 2022-08-22 | 1,602 | 2,002 | 1,602 | 1,924 | 183,700 | 1,924 |
| 2022-08-19 | 1,673 | 1,716 | 1,575 | 1,602 | 51,600 | 1,602 |
| 2022-08-18 | 1,902 | 2,102 | 1,656 | 1,780 | 200,700 | 1,780 |
| 2022-08-17 | 1,405 | 1,702 | 1,400 | 1,702 | 7,500 | 1,702 |
| 2022-08-16 | 1,410 | 1,427 | 1,400 | 1,402 | 3,700 | 1,402 |
| 2022-08-15 | 1,515 | 1,520 | 1,401 | 1,403 | 4,300 | 1,403 |
| 2022-08-12 | 1,382 | 1,403 | 1,353 | 1,383 | 700 | 1,383 |
| 2022-08-10 | 1,373 | 1,373 | 1,352 | 1,352 | 200 | 1,352 |
| 2022-08-09 | - | - | - | 1,370 | - | 1,370 |
| 2022-08-08 | 1,371 | 1,371 | 1,369 | 1,370 | 1,200 | 1,370 |
| 2022-08-05 | 1,359 | 1,373 | 1,335 | 1,373 | 1,300 | 1,373 |
| 2022-08-04 | - | - | - | 1,359 | - | 1,359 |
| 2022-08-03 | 1,359 | 1,359 | 1,359 | 1,359 | 200 | 1,359 |
| 2022-08-02 | 1,351 | 1,359 | 1,351 | 1,359 | 400 | 1,359 |
| 2022-08-01 | 1,352 | 1,352 | 1,351 | 1,351 | 500 | 1,351 |
| 2022-07-29 | 1,326 | 1,326 | 1,325 | 1,325 | 1,100 | 1,325 |
| 2022-07-28 | 1,328 | 1,350 | 1,328 | 1,331 | 1,800 | 1,331 |
| 2022-07-27 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2022-07-26 | 1,351 | 1,351 | 1,350 | 1,350 | 800 | 1,350 |
| 2022-07-25 | 1,314 | 1,324 | 1,314 | 1,324 | 400 | 1,324 |
| 2022-07-22 | 1,322 | 1,322 | 1,300 | 1,322 | 2,000 | 1,322 |
| 2022-07-21 | - | - | - | 1,322 | - | 1,322 |
| 2022-07-20 | - | - | - | 1,322 | - | 1,322 |
| 2022-07-19 | 1,305 | 1,322 | 1,305 | 1,322 | 300 | 1,322 |
| 2022-07-15 | - | - | - | 1,322 | - | 1,322 |
| 2022-07-14 | 1,322 | 1,322 | 1,322 | 1,322 | 200 | 1,322 |
| 2022-07-13 | 1,355 | 1,355 | 1,325 | 1,325 | 200 | 1,325 |
| 2022-07-12 | - | - | - | 1,358 | - | 1,358 |
| 2022-07-11 | - | - | - | 1,358 | - | 1,358 |
| 2022-07-08 | 1,358 | 1,358 | 1,358 | 1,358 | 100 | 1,358 |
| 2022-07-07 | - | - | - | 1,358 | - | 1,358 |
| 2022-07-06 | - | - | - | 1,358 | - | 1,358 |
| 2022-07-05 | 1,307 | 1,358 | 1,307 | 1,358 | 500 | 1,358 |
| 2022-07-04 | 1,323 | 1,323 | 1,301 | 1,313 | 900 | 1,313 |
| 2022-07-01 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2022-06-30 | - | - | - | 1,325 | - | 1,325 |
| 2022-06-29 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2022-06-28 | 1,335 | 1,355 | 1,310 | 1,355 | 500 | 1,355 |
| 2022-06-27 | 1,335 | 1,335 | 1,335 | 1,335 | 300 | 1,335 |
| 2022-06-24 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2022-06-23 | - | - | - | 1,340 | - | 1,340 |
| 2022-06-22 | - | - | - | 1,340 | - | 1,340 |
| 2022-06-21 | 1,326 | 1,340 | 1,326 | 1,340 | 300 | 1,340 |
| 2022-06-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,100 | 1,340 |
| 2022-06-17 | - | - | - | 1,370 | - | 1,370 |
| 2022-06-16 | - | - | - | 1,370 | - | 1,370 |
| 2022-06-15 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2022-06-14 | - | - | - | 1,345 | - | 1,345 |
| 2022-06-13 | 1,370 | 1,397 | 1,345 | 1,345 | 3,900 | 1,345 |
| 2022-06-10 | 1,400 | 1,407 | 1,400 | 1,407 | 900 | 1,407 |
| 2022-06-09 | 1,350 | 1,392 | 1,350 | 1,371 | 2,800 | 1,371 |
| 2022-06-08 | 1,324 | 1,350 | 1,320 | 1,340 | 3,200 | 1,340 |
| 2022-06-07 | 1,331 | 1,335 | 1,331 | 1,335 | 2,500 | 1,335 |
| 2022-06-06 | 1,309 | 1,318 | 1,292 | 1,318 | 1,000 | 1,318 |
| 2022-06-03 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 1,294 |
| 2022-06-02 | 1,310 | 1,310 | 1,294 | 1,294 | 1,800 | 1,294 |
| 2022-06-01 | 1,305 | 1,310 | 1,294 | 1,309 | 3,700 | 1,309 |
| 2022-05-31 | 1,320 | 1,320 | 1,284 | 1,294 | 6,600 | 1,294 |
| 2022-05-30 | 1,300 | 1,327 | 1,300 | 1,327 | 1,400 | 1,327 |
| 2022-05-27 | 1,308 | 1,308 | 1,295 | 1,295 | 400 | 1,295 |
| 2022-05-26 | 1,290 | 1,300 | 1,289 | 1,300 | 800 | 1,300 |
| 2022-05-25 | 1,290 | 1,290 | 1,270 | 1,290 | 1,400 | 1,290 |
| 2022-05-24 | - | - | - | 1,299 | - | 1,299 |
| 2022-05-23 | 1,310 | 1,310 | 1,277 | 1,299 | 2,200 | 1,299 |
| 2022-05-20 | - | - | - | 1,314 | - | 1,314 |
| 2022-05-19 | 1,286 | 1,314 | 1,285 | 1,314 | 1,600 | 1,314 |
| 2022-05-18 | 1,310 | 1,310 | 1,290 | 1,306 | 2,200 | 1,306 |
| 2022-05-17 | 1,312 | 1,342 | 1,312 | 1,332 | 29,900 | 1,332 |
| 2022-05-16 | 1,291 | 1,312 | 1,291 | 1,312 | 200 | 1,312 |
| 2022-05-13 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2022-05-12 | 1,337 | 1,337 | 1,330 | 1,330 | 200 | 1,330 |
| 2022-05-11 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 1,307 |
| 2022-05-10 | 1,323 | 1,323 | 1,295 | 1,300 | 300 | 1,300 |
| 2022-05-09 | 1,350 | 1,353 | 1,325 | 1,353 | 300 | 1,353 |
| 2022-05-06 | 1,331 | 1,353 | 1,331 | 1,353 | 600 | 1,353 |
| 2022-05-02 | 1,291 | 1,315 | 1,291 | 1,315 | 200 | 1,315 |
| 2022-04-28 | - | - | - | 1,319 | - | 1,319 |
| 2022-04-27 | 1,320 | 1,320 | 1,290 | 1,319 | 700 | 1,319 |
| 2022-04-26 | - | - | - | 1,320 | - | 1,320 |
| 2022-04-25 | - | - | - | 1,320 | - | 1,320 |
| 2022-04-22 | - | - | - | 1,320 | - | 1,320 |
| 2022-04-21 | - | - | - | 1,320 | - | 1,320 |
| 2022-04-20 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2022-04-19 | 1,295 | 1,296 | 1,281 | 1,296 | 400 | 1,296 |
| 2022-04-18 | 1,285 | 1,295 | 1,285 | 1,295 | 200 | 1,295 |
| 2022-04-15 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2022-04-14 | - | - | - | 1,314 | - | 1,314 |
| 2022-04-13 | 1,283 | 1,314 | 1,283 | 1,314 | 2,100 | 1,314 |
| 2022-04-12 | - | - | - | 1,330 | - | 1,330 |
| 2022-04-11 | - | - | - | 1,330 | - | 1,330 |
| 2022-04-08 | - | - | - | 1,330 | - | 1,330 |
| 2022-04-07 | - | - | - | 1,330 | - | 1,330 |
| 2022-04-06 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-04-05 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2022-04-04 | 1,283 | 1,315 | 1,283 | 1,315 | 300 | 1,315 |
| 2022-04-01 | 1,334 | 1,334 | 1,283 | 1,313 | 600 | 1,313 |
| 2022-03-31 | - | - | - | 1,334 | - | 1,334 |
| 2022-03-30 | 1,271 | 1,336 | 1,271 | 1,334 | 900 | 1,334 |
| 2022-03-29 | 1,385 | 1,435 | 1,331 | 1,331 | 1,300 | 1,331 |
| 2022-03-28 | 1,360 | 1,370 | 1,350 | 1,355 | 1,300 | 1,355 |
| 2022-03-25 | 1,365 | 1,365 | 1,355 | 1,355 | 400 | 1,355 |
| 2022-03-24 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2022-03-23 | 1,345 | 1,348 | 1,343 | 1,348 | 600 | 1,348 |
| 2022-03-22 | 1,335 | 1,336 | 1,335 | 1,336 | 200 | 1,336 |
| 2022-03-18 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 1,365 |
| 2022-03-17 | 1,349 | 1,360 | 1,349 | 1,360 | 300 | 1,360 |
| 2022-03-16 | 1,349 | 1,349 | 1,323 | 1,346 | 1,200 | 1,346 |
| 2022-03-15 | - | - | - | 1,330 | - | 1,330 |
| 2022-03-14 | 1,329 | 1,330 | 1,329 | 1,330 | 400 | 1,330 |
| 2022-03-11 | 1,329 | 1,329 | 1,329 | 1,329 | 600 | 1,329 |
| 2022-03-10 | 1,315 | 1,329 | 1,315 | 1,329 | 400 | 1,329 |
| 2022-03-09 | 1,300 | 1,328 | 1,299 | 1,315 | 400 | 1,315 |
| 2022-03-08 | 1,335 | 1,335 | 1,330 | 1,330 | 200 | 1,330 |
| 2022-03-07 | 1,379 | 1,379 | 1,365 | 1,365 | 300 | 1,365 |
| 2022-03-04 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2022-03-03 | - | - | - | 1,351 | - | 1,351 |
| 2022-03-02 | 1,380 | 1,380 | 1,351 | 1,351 | 200 | 1,351 |
| 2022-03-01 | 1,346 | 1,351 | 1,346 | 1,351 | 300 | 1,351 |
| 2022-02-28 | - | - | - | 1,346 | - | 1,346 |
| 2022-02-25 | 1,325 | 1,346 | 1,325 | 1,346 | 300 | 1,346 |
| 2022-02-24 | - | - | - | 1,398 | - | 1,398 |
| 2022-02-22 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2022-02-21 | 1,359 | 1,399 | 1,359 | 1,399 | 300 | 1,399 |
| 2022-02-18 | - | - | - | 1,359 | - | 1,359 |
| 2022-02-17 | - | - | - | 1,359 | - | 1,359 |
| 2022-02-16 | 1,299 | 1,359 | 1,299 | 1,359 | 400 | 1,359 |
| 2022-02-15 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2022-02-14 | - | - | - | 1,340 | - | 1,340 |
| 2022-02-10 | - | - | - | 1,340 | - | 1,340 |
| 2022-02-09 | - | - | - | 1,340 | - | 1,340 |
| 2022-02-08 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2022-02-07 | - | - | - | 1,353 | - | 1,353 |
| 2022-02-04 | - | - | - | 1,353 | - | 1,353 |
| 2022-02-03 | 1,320 | 1,353 | 1,318 | 1,353 | 500 | 1,353 |
| 2022-02-02 | 1,327 | 1,350 | 1,327 | 1,350 | 300 | 1,350 |
| 2022-02-01 | 1,374 | 1,374 | 1,314 | 1,357 | 500 | 1,357 |
| 2022-01-31 | 1,295 | 1,314 | 1,295 | 1,314 | 200 | 1,314 |
| 2022-01-28 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2022-01-27 | 1,314 | 1,314 | 1,280 | 1,280 | 900 | 1,280 |
| 2022-01-26 | 1,314 | 1,314 | 1,314 | 1,314 | 100 | 1,314 |
| 2022-01-25 | - | - | - | 1,314 | - | 1,314 |
| 2022-01-24 | 1,285 | 1,314 | 1,285 | 1,314 | 300 | 1,314 |
| 2022-01-21 | 1,311 | 1,326 | 1,296 | 1,315 | 1,100 | 1,315 |
| 2022-01-20 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-01-19 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2022-01-18 | - | - | - | 1,349 | - | 1,349 |
| 2022-01-17 | - | - | - | 1,349 | - | 1,349 |
| 2022-01-14 | 1,349 | 1,349 | 1,349 | 1,349 | 600 | 1,349 |
| 2022-01-13 | - | - | - | 1,349 | - | 1,349 |
| 2022-01-12 | 1,350 | 1,350 | 1,320 | 1,349 | 700 | 1,349 |
| 2022-01-11 | 1,340 | 1,345 | 1,340 | 1,345 | 200 | 1,345 |
| 2022-01-07 | 1,337 | 1,337 | 1,337 | 1,337 | 100 | 1,337 |
| 2022-01-06 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2022-01-05 | 1,356 | 1,360 | 1,330 | 1,360 | 400 | 1,360 |
| 2022-01-04 | 1,380 | 1,380 | 1,359 | 1,359 | 200 | 1,359 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
