8398 (株)筑邦銀行 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 | 1,393 | 1,393 | 1,380 | 1,385 | 800 | 1,385 |
| 2022-12-29 | 1,361 | 1,398 | 1,361 | 1,373 | 2,200 | 1,373 |
| 2022-12-28 | 1,390 | 1,400 | 1,365 | 1,365 | 1,200 | 1,365 |
| 2022-12-27 | 1,395 | 1,400 | 1,384 | 1,384 | 1,100 | 1,384 |
| 2022-12-26 | 1,385 | 1,399 | 1,369 | 1,369 | 1,500 | 1,369 |
| 2022-12-23 | 1,363 | 1,368 | 1,330 | 1,368 | 1,500 | 1,368 |
| 2022-12-22 | 1,395 | 1,395 | 1,378 | 1,378 | 1,900 | 1,378 |
| 2022-12-21 | 1,347 | 1,405 | 1,347 | 1,379 | 3,500 | 1,379 |
| 2022-12-20 | 1,345 | 1,400 | 1,345 | 1,361 | 3,900 | 1,361 |
| 2022-12-19 | 1,340 | 1,340 | 1,335 | 1,335 | 2,200 | 1,335 |
| 2022-12-16 | 1,330 | 1,330 | 1,329 | 1,330 | 3,400 | 1,330 |
| 2022-12-15 | 1,320 | 1,320 | 1,312 | 1,312 | 3,300 | 1,312 |
| 2022-12-14 | 1,327 | 1,327 | 1,326 | 1,326 | 600 | 1,326 |
| 2022-12-13 | 1,332 | 1,332 | 1,327 | 1,327 | 300 | 1,327 |
| 2022-12-12 | 1,332 | 1,332 | 1,332 | 1,332 | 500 | 1,332 |
| 2022-12-09 | 1,345 | 1,345 | 1,332 | 1,332 | 500 | 1,332 |
| 2022-12-08 | 1,355 | 1,355 | 1,328 | 1,333 | 2,000 | 1,333 |
| 2022-12-07 | 1,337 | 1,337 | 1,323 | 1,325 | 4,100 | 1,325 |
| 2022-12-06 | 1,337 | 1,337 | 1,323 | 1,330 | 3,000 | 1,330 |
| 2022-12-05 | 1,316 | 1,337 | 1,316 | 1,322 | 2,600 | 1,322 |
| 2022-12-02 | 1,335 | 1,335 | 1,316 | 1,316 | 2,900 | 1,316 |
| 2022-12-01 | 1,315 | 1,318 | 1,315 | 1,317 | 1,700 | 1,317 |
| 2022-11-30 | 1,318 | 1,319 | 1,312 | 1,312 | 1,700 | 1,312 |
| 2022-11-29 | 1,315 | 1,315 | 1,312 | 1,315 | 1,100 | 1,315 |
| 2022-11-28 | 1,315 | 1,316 | 1,310 | 1,314 | 3,000 | 1,314 |
| 2022-11-25 | 1,305 | 1,310 | 1,304 | 1,310 | 3,900 | 1,310 |
| 2022-11-24 | 1,299 | 1,305 | 1,291 | 1,303 | 4,100 | 1,303 |
| 2022-11-22 | 1,320 | 1,320 | 1,291 | 1,291 | 3,200 | 1,291 |
| 2022-11-21 | 1,288 | 1,293 | 1,288 | 1,290 | 1,300 | 1,290 |
| 2022-11-18 | 1,289 | 1,292 | 1,289 | 1,290 | 1,500 | 1,290 |
| 2022-11-17 | 1,294 | 1,298 | 1,291 | 1,294 | 1,200 | 1,294 |
| 2022-11-16 | 1,300 | 1,300 | 1,289 | 1,294 | 2,300 | 1,294 |
| 2022-11-15 | 1,294 | 1,294 | 1,293 | 1,293 | 1,200 | 1,293 |
| 2022-11-14 | 1,298 | 1,298 | 1,290 | 1,294 | 3,200 | 1,294 |
| 2022-11-11 | 1,300 | 1,300 | 1,297 | 1,298 | 2,700 | 1,298 |
| 2022-11-10 | 1,300 | 1,307 | 1,300 | 1,300 | 3,500 | 1,300 |
| 2022-11-09 | 1,315 | 1,318 | 1,304 | 1,304 | 5,800 | 1,304 |
| 2022-11-08 | 1,337 | 1,349 | 1,324 | 1,324 | 3,900 | 1,324 |
| 2022-11-07 | 1,350 | 1,350 | 1,341 | 1,341 | 2,200 | 1,341 |
| 2022-11-04 | 1,368 | 1,368 | 1,349 | 1,349 | 1,900 | 1,349 |
| 2022-11-02 | 1,389 | 1,389 | 1,356 | 1,356 | 6,600 | 1,356 |
| 2022-11-01 | 1,370 | 1,384 | 1,368 | 1,370 | 2,000 | 1,370 |
| 2022-10-31 | 1,381 | 1,382 | 1,370 | 1,370 | 5,900 | 1,370 |
| 2022-10-28 | 1,383 | 1,383 | 1,382 | 1,382 | 1,500 | 1,382 |
| 2022-10-27 | 1,385 | 1,386 | 1,383 | 1,383 | 700 | 1,383 |
| 2022-10-26 | 1,385 | 1,386 | 1,384 | 1,386 | 5,700 | 1,386 |
| 2022-10-25 | 1,390 | 1,391 | 1,385 | 1,385 | 6,100 | 1,385 |
| 2022-10-24 | 1,425 | 1,425 | 1,395 | 1,395 | 6,100 | 1,395 |
| 2022-10-21 | 1,394 | 1,398 | 1,394 | 1,395 | 1,200 | 1,395 |
| 2022-10-20 | 1,394 | 1,399 | 1,394 | 1,395 | 700 | 1,395 |
| 2022-10-19 | 1,393 | 1,399 | 1,393 | 1,394 | 2,600 | 1,394 |
| 2022-10-18 | 1,429 | 1,429 | 1,393 | 1,403 | 2,100 | 1,403 |
| 2022-10-17 | 1,429 | 1,429 | 1,399 | 1,399 | 3,000 | 1,399 |
| 2022-10-14 | 1,402 | 1,420 | 1,399 | 1,399 | 7,100 | 1,399 |
| 2022-10-13 | 1,441 | 1,441 | 1,400 | 1,402 | 5,200 | 1,402 |
| 2022-10-12 | 1,450 | 1,460 | 1,448 | 1,448 | 1,400 | 1,448 |
| 2022-10-11 | 1,470 | 1,470 | 1,461 | 1,461 | 500 | 1,461 |
| 2022-10-07 | 1,456 | 1,476 | 1,456 | 1,476 | 400 | 1,476 |
| 2022-10-06 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 1,470 |
| 2022-10-05 | 1,480 | 1,485 | 1,471 | 1,471 | 1,200 | 1,471 |
| 2022-10-04 | 1,505 | 1,505 | 1,470 | 1,480 | 3,400 | 1,480 |
| 2022-10-03 | 1,479 | 1,480 | 1,420 | 1,445 | 3,200 | 1,445 |
| 2022-09-30 | 1,480 | 1,480 | 1,469 | 1,474 | 2,700 | 1,474 |
| 2022-09-29 | 1,430 | 1,490 | 1,430 | 1,466 | 400 | 1,466 |
| 2022-09-28 | 1,469 | 1,499 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2022-09-27 | 1,461 | 1,500 | 1,461 | 1,469 | 4,300 | 1,469 |
| 2022-09-26 | 1,470 | 1,470 | 1,461 | 1,461 | 600 | 1,461 |
| 2022-09-22 | 1,505 | 1,505 | 1,466 | 1,470 | 1,600 | 1,470 |
| 2022-09-21 | 1,486 | 1,486 | 1,475 | 1,475 | 1,600 | 1,475 |
| 2022-09-20 | 1,500 | 1,505 | 1,486 | 1,486 | 1,300 | 1,486 |
| 2022-09-16 | 1,487 | 1,518 | 1,486 | 1,486 | 700 | 1,486 |
| 2022-09-15 | 1,486 | 1,499 | 1,486 | 1,487 | 700 | 1,487 |
| 2022-09-14 | 1,486 | 1,486 | 1,486 | 1,486 | 300 | 1,486 |
| 2022-09-13 | 1,487 | 1,487 | 1,486 | 1,486 | 600 | 1,486 |
| 2022-09-12 | 1,486 | 1,490 | 1,486 | 1,486 | 1,700 | 1,486 |
| 2022-09-09 | 1,486 | 1,486 | 1,486 | 1,486 | 400 | 1,486 |
| 2022-09-08 | 1,485 | 1,504 | 1,485 | 1,486 | 1,900 | 1,486 |
| 2022-09-07 | 1,485 | 1,485 | 1,485 | 1,485 | 600 | 1,485 |
| 2022-09-06 | 1,478 | 1,478 | 1,477 | 1,477 | 200 | 1,477 |
| 2022-09-05 | 1,487 | 1,487 | 1,478 | 1,478 | 700 | 1,478 |
| 2022-09-02 | 1,503 | 1,503 | 1,487 | 1,487 | 2,500 | 1,487 |
| 2022-09-01 | 1,485 | 1,502 | 1,485 | 1,502 | 1,200 | 1,502 |
| 2022-08-31 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 2022-08-30 | 1,480 | 1,493 | 1,480 | 1,487 | 800 | 1,487 |
| 2022-08-29 | 1,497 | 1,497 | 1,476 | 1,476 | 3,200 | 1,476 |
| 2022-08-26 | 1,480 | 1,497 | 1,480 | 1,497 | 500 | 1,497 |
| 2022-08-25 | 1,475 | 1,517 | 1,475 | 1,475 | 1,100 | 1,475 |
| 2022-08-24 | 1,473 | 1,525 | 1,473 | 1,476 | 1,700 | 1,476 |
| 2022-08-23 | 1,510 | 1,510 | 1,471 | 1,473 | 1,500 | 1,473 |
| 2022-08-22 | 1,470 | 1,485 | 1,465 | 1,466 | 3,600 | 1,466 |
| 2022-08-19 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2022-08-18 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 1,470 |
| 2022-08-17 | 1,480 | 1,480 | 1,468 | 1,468 | 1,300 | 1,468 |
| 2022-08-16 | 1,480 | 1,480 | 1,465 | 1,471 | 1,800 | 1,471 |
| 2022-08-15 | 1,489 | 1,489 | 1,466 | 1,466 | 800 | 1,466 |
| 2022-08-12 | 1,465 | 1,468 | 1,465 | 1,465 | 1,700 | 1,465 |
| 2022-08-10 | 1,464 | 1,465 | 1,464 | 1,465 | 500 | 1,465 |
| 2022-08-09 | 1,473 | 1,473 | 1,473 | 1,473 | 300 | 1,473 |
| 2022-08-08 | 1,473 | 1,489 | 1,473 | 1,475 | 1,200 | 1,475 |
| 2022-08-05 | 1,476 | 1,476 | 1,473 | 1,473 | 700 | 1,473 |
| 2022-08-04 | 1,481 | 1,481 | 1,476 | 1,480 | 1,200 | 1,480 |
| 2022-08-03 | 1,480 | 1,490 | 1,477 | 1,477 | 2,600 | 1,477 |
| 2022-08-02 | 1,487 | 1,500 | 1,475 | 1,480 | 7,700 | 1,480 |
| 2022-08-01 | 1,473 | 1,477 | 1,473 | 1,477 | 1,300 | 1,477 |
| 2022-07-29 | 1,478 | 1,478 | 1,473 | 1,473 | 200 | 1,473 |
| 2022-07-28 | 1,478 | 1,478 | 1,478 | 1,478 | 300 | 1,478 |
| 2022-07-27 | 1,476 | 1,477 | 1,476 | 1,477 | 400 | 1,477 |
| 2022-07-26 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2022-07-25 | 1,477 | 1,498 | 1,477 | 1,498 | 300 | 1,498 |
| 2022-07-22 | 1,498 | 1,498 | 1,479 | 1,479 | 1,100 | 1,479 |
| 2022-07-21 | 1,476 | 1,477 | 1,476 | 1,477 | 200 | 1,477 |
| 2022-07-20 | 1,510 | 1,510 | 1,475 | 1,476 | 3,400 | 1,476 |
| 2022-07-19 | 1,503 | 1,503 | 1,476 | 1,481 | 2,500 | 1,481 |
| 2022-07-15 | 1,484 | 1,484 | 1,472 | 1,473 | 2,300 | 1,473 |
| 2022-07-14 | 1,476 | 1,480 | 1,473 | 1,476 | 3,500 | 1,476 |
| 2022-07-13 | 1,471 | 1,476 | 1,470 | 1,476 | 600 | 1,476 |
| 2022-07-12 | 1,470 | 1,475 | 1,470 | 1,471 | 1,300 | 1,471 |
| 2022-07-11 | 1,470 | 1,475 | 1,470 | 1,472 | 1,400 | 1,472 |
| 2022-07-08 | 1,470 | 1,480 | 1,470 | 1,470 | 4,200 | 1,470 |
| 2022-07-07 | 1,485 | 1,485 | 1,473 | 1,473 | 1,100 | 1,473 |
| 2022-07-06 | 1,495 | 1,508 | 1,491 | 1,491 | 800 | 1,491 |
| 2022-07-05 | 1,510 | 1,510 | 1,486 | 1,498 | 2,000 | 1,498 |
| 2022-07-04 | 1,520 | 1,520 | 1,504 | 1,504 | 2,200 | 1,504 |
| 2022-07-01 | 1,526 | 1,526 | 1,504 | 1,517 | 3,200 | 1,517 |
| 2022-06-30 | 1,534 | 1,534 | 1,526 | 1,526 | 1,700 | 1,526 |
| 2022-06-29 | 1,536 | 1,536 | 1,534 | 1,534 | 200 | 1,534 |
| 2022-06-28 | 1,550 | 1,550 | 1,526 | 1,536 | 2,200 | 1,536 |
| 2022-06-27 | 1,549 | 1,549 | 1,526 | 1,526 | 2,100 | 1,526 |
| 2022-06-24 | 1,560 | 1,560 | 1,525 | 1,530 | 3,900 | 1,530 |
| 2022-06-23 | 1,535 | 1,536 | 1,535 | 1,536 | 300 | 1,536 |
| 2022-06-22 | 1,558 | 1,558 | 1,535 | 1,535 | 1,100 | 1,535 |
| 2022-06-21 | 1,528 | 1,528 | 1,528 | 1,528 | 200 | 1,528 |
| 2022-06-20 | 1,527 | 1,528 | 1,527 | 1,528 | 200 | 1,528 |
| 2022-06-17 | 1,571 | 1,571 | 1,520 | 1,527 | 1,100 | 1,527 |
| 2022-06-16 | 1,521 | 1,561 | 1,521 | 1,531 | 1,200 | 1,531 |
| 2022-06-15 | 1,518 | 1,521 | 1,518 | 1,521 | 700 | 1,521 |
| 2022-06-14 | 1,518 | 1,518 | 1,518 | 1,518 | 300 | 1,518 |
| 2022-06-13 | 1,518 | 1,518 | 1,518 | 1,518 | 200 | 1,518 |
| 2022-06-10 | 1,525 | 1,530 | 1,523 | 1,530 | 600 | 1,530 |
| 2022-06-09 | 1,555 | 1,555 | 1,523 | 1,525 | 2,800 | 1,525 |
| 2022-06-08 | 1,565 | 1,566 | 1,552 | 1,552 | 1,800 | 1,552 |
| 2022-06-07 | 1,566 | 1,566 | 1,565 | 1,565 | 400 | 1,565 |
| 2022-06-06 | 1,568 | 1,568 | 1,561 | 1,567 | 300 | 1,567 |
| 2022-06-03 | 1,568 | 1,575 | 1,568 | 1,568 | 700 | 1,568 |
| 2022-06-02 | 1,600 | 1,600 | 1,562 | 1,562 | 3,100 | 1,562 |
| 2022-06-01 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2022-05-31 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2022-05-30 | 1,571 | 1,585 | 1,560 | 1,570 | 1,500 | 1,570 |
| 2022-05-27 | 1,560 | 1,560 | 1,555 | 1,556 | 1,100 | 1,556 |
| 2022-05-26 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2022-05-25 | 1,566 | 1,568 | 1,566 | 1,568 | 200 | 1,568 |
| 2022-05-24 | 1,589 | 1,589 | 1,589 | 1,589 | 400 | 1,589 |
| 2022-05-23 | - | - | - | 1,555 | - | 1,555 |
| 2022-05-20 | 1,560 | 1,560 | 1,555 | 1,555 | 800 | 1,555 |
| 2022-05-19 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2022-05-18 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2022-05-17 | 1,580 | 1,616 | 1,576 | 1,576 | 700 | 1,576 |
| 2022-05-16 | 1,569 | 1,602 | 1,569 | 1,570 | 1,000 | 1,570 |
| 2022-05-13 | 1,565 | 1,571 | 1,562 | 1,562 | 3,000 | 1,562 |
| 2022-05-12 | 1,562 | 1,562 | 1,562 | 1,562 | 300 | 1,562 |
| 2022-05-11 | - | - | - | 1,595 | - | 1,595 |
| 2022-05-10 | 1,588 | 1,595 | 1,588 | 1,595 | 400 | 1,595 |
| 2022-05-09 | 1,588 | 1,588 | 1,588 | 1,588 | 200 | 1,588 |
| 2022-05-06 | 1,664 | 1,664 | 1,584 | 1,586 | 3,100 | 1,586 |
| 2022-05-02 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 1,625 |
| 2022-04-28 | - | - | - | 1,570 | - | 1,570 |
| 2022-04-27 | 1,571 | 1,575 | 1,570 | 1,570 | 1,700 | 1,570 |
| 2022-04-26 | 1,560 | 1,561 | 1,560 | 1,560 | 700 | 1,560 |
| 2022-04-25 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 1,580 |
| 2022-04-22 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2022-04-21 | 1,580 | 1,580 | 1,575 | 1,575 | 300 | 1,575 |
| 2022-04-20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-04-19 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2022-04-18 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2022-04-15 | 1,610 | 1,610 | 1,595 | 1,595 | 700 | 1,595 |
| 2022-04-14 | 1,595 | 1,595 | 1,595 | 1,595 | 300 | 1,595 |
| 2022-04-13 | 1,590 | 1,590 | 1,588 | 1,588 | 600 | 1,588 |
| 2022-04-12 | 1,620 | 1,620 | 1,595 | 1,595 | 2,600 | 1,595 |
| 2022-04-11 | - | - | - | 1,630 | - | 1,630 |
| 2022-04-08 | - | - | - | 1,630 | - | 1,630 |
| 2022-04-07 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2022-04-06 | - | - | - | 1,670 | - | 1,670 |
| 2022-04-05 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 1,670 |
| 2022-04-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,700 | 1,670 |
| 2022-04-01 | 1,639 | 1,639 | 1,630 | 1,630 | 500 | 1,630 |
| 2022-03-31 | 1,610 | 1,640 | 1,610 | 1,640 | 600 | 1,640 |
| 2022-03-30 | 1,640 | 1,640 | 1,590 | 1,597 | 1,000 | 1,597 |
| 2022-03-29 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2022-03-28 | 1,650 | 1,690 | 1,650 | 1,690 | 400 | 1,690 |
| 2022-03-25 | - | - | - | 1,610 | - | 1,610 |
| 2022-03-24 | - | - | - | 1,610 | - | 1,610 |
| 2022-03-23 | 1,649 | 1,649 | 1,610 | 1,610 | 1,400 | 1,610 |
| 2022-03-22 | - | - | - | 1,649 | - | 1,649 |
| 2022-03-18 | 1,649 | 1,649 | 1,649 | 1,649 | 600 | 1,649 |
| 2022-03-17 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2022-03-16 | 1,650 | 1,653 | 1,645 | 1,645 | 800 | 1,645 |
| 2022-03-15 | 1,649 | 1,650 | 1,626 | 1,626 | 1,600 | 1,626 |
| 2022-03-14 | 1,648 | 1,648 | 1,648 | 1,648 | 100 | 1,648 |
| 2022-03-11 | 1,659 | 1,659 | 1,649 | 1,649 | 600 | 1,649 |
| 2022-03-10 | 1,619 | 1,619 | 1,619 | 1,619 | 200 | 1,619 |
| 2022-03-09 | 1,610 | 1,613 | 1,593 | 1,613 | 2,500 | 1,613 |
| 2022-03-08 | 1,600 | 1,630 | 1,600 | 1,612 | 800 | 1,612 |
| 2022-03-07 | 1,630 | 1,668 | 1,613 | 1,630 | 1,700 | 1,630 |
| 2022-03-04 | 1,630 | 1,670 | 1,591 | 1,670 | 2,900 | 1,670 |
| 2022-03-03 | 1,590 | 1,628 | 1,590 | 1,628 | 1,300 | 1,628 |
| 2022-03-02 | 1,629 | 1,629 | 1,629 | 1,629 | 1,700 | 1,629 |
| 2022-03-01 | 1,620 | 1,630 | 1,609 | 1,610 | 1,500 | 1,610 |
| 2022-02-28 | 1,600 | 1,630 | 1,600 | 1,630 | 900 | 1,630 |
| 2022-02-25 | 1,590 | 1,610 | 1,590 | 1,610 | 200 | 1,610 |
| 2022-02-24 | 1,581 | 1,582 | 1,581 | 1,582 | 300 | 1,582 |
| 2022-02-22 | 1,672 | 1,672 | 1,575 | 1,575 | 700 | 1,575 |
| 2022-02-21 | - | - | - | 1,553 | - | 1,553 |
| 2022-02-18 | 1,553 | 1,553 | 1,553 | 1,553 | 600 | 1,553 |
| 2022-02-17 | 1,642 | 1,642 | 1,580 | 1,580 | 900 | 1,580 |
| 2022-02-16 | 1,592 | 1,650 | 1,592 | 1,602 | 2,100 | 1,602 |
| 2022-02-15 | 1,590 | 1,590 | 1,590 | 1,590 | 600 | 1,590 |
| 2022-02-14 | - | - | - | 1,590 | - | 1,590 |
| 2022-02-10 | 1,589 | 1,591 | 1,589 | 1,590 | 600 | 1,590 |
| 2022-02-09 | - | - | - | 1,587 | - | 1,587 |
| 2022-02-08 | - | - | - | 1,587 | - | 1,587 |
| 2022-02-07 | 1,587 | 1,587 | 1,587 | 1,587 | 200 | 1,587 |
| 2022-02-04 | - | - | - | 1,625 | - | 1,625 |
| 2022-02-03 | 1,625 | 1,625 | 1,625 | 1,625 | 300 | 1,625 |
| 2022-02-02 | 1,625 | 1,625 | 1,625 | 1,625 | 1,700 | 1,625 |
| 2022-02-01 | 1,553 | 1,553 | 1,552 | 1,553 | 1,100 | 1,553 |
| 2022-01-31 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2022-01-28 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2022-01-27 | 1,550 | 1,552 | 1,550 | 1,552 | 500 | 1,552 |
| 2022-01-26 | 1,550 | 1,550 | 1,528 | 1,528 | 500 | 1,528 |
| 2022-01-25 | 1,585 | 1,619 | 1,500 | 1,510 | 4,800 | 1,510 |
| 2022-01-24 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 1,625 |
| 2022-01-21 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2022-01-20 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2022-01-19 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2022-01-18 | 1,635 | 1,635 | 1,635 | 1,635 | 1,200 | 1,635 |
| 2022-01-17 | 1,609 | 1,619 | 1,605 | 1,605 | 600 | 1,605 |
| 2022-01-14 | 1,592 | 1,600 | 1,592 | 1,600 | 600 | 1,600 |
| 2022-01-13 | 1,600 | 1,600 | 1,587 | 1,591 | 1,600 | 1,591 |
| 2022-01-12 | 1,605 | 1,610 | 1,600 | 1,610 | 2,100 | 1,610 |
| 2022-01-11 | 1,654 | 1,656 | 1,630 | 1,630 | 1,400 | 1,630 |
| 2022-01-07 | - | - | - | 1,620 | - | 1,620 |
| 2022-01-06 | 1,660 | 1,660 | 1,620 | 1,620 | 300 | 1,620 |
| 2022-01-05 | 1,708 | 1,708 | 1,660 | 1,660 | 1,600 | 1,660 |
| 2022-01-04 | 1,614 | 1,641 | 1,614 | 1,641 | 400 | 1,641 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
