8945 サンネクスタグループ(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 | 959 | 981 | 959 | 973 | 7,600 | 973 |
| 2022-12-29 | 974 | 974 | 959 | 961 | 57,500 | 961 |
| 2022-12-28 | 999 | 999 | 977 | 999 | 14,600 | 999 |
| 2022-12-27 | 969 | 973 | 967 | 970 | 2,700 | 970 |
| 2022-12-26 | 982 | 982 | 960 | 963 | 4,500 | 963 |
| 2022-12-23 | 994 | 994 | 964 | 967 | 11,600 | 967 |
| 2022-12-22 | 978 | 978 | 958 | 968 | 6,500 | 968 |
| 2022-12-21 | 955 | 979 | 951 | 951 | 11,100 | 951 |
| 2022-12-20 | 997 | 997 | 953 | 954 | 11,600 | 954 |
| 2022-12-19 | 981 | 981 | 967 | 967 | 4,300 | 967 |
| 2022-12-16 | 986 | 989 | 975 | 975 | 5,600 | 975 |
| 2022-12-15 | 979 | 986 | 979 | 986 | 2,400 | 986 |
| 2022-12-14 | 989 | 989 | 973 | 979 | 6,000 | 979 |
| 2022-12-13 | 997 | 997 | 976 | 976 | 4,100 | 976 |
| 2022-12-12 | 979 | 993 | 972 | 974 | 5,400 | 974 |
| 2022-12-09 | 1,006 | 1,006 | 979 | 982 | 20,500 | 982 |
| 2022-12-08 | 981 | 981 | 964 | 969 | 10,300 | 969 |
| 2022-12-07 | 976 | 991 | 976 | 981 | 5,300 | 981 |
| 2022-12-06 | 976 | 984 | 968 | 968 | 5,100 | 968 |
| 2022-12-05 | 975 | 981 | 964 | 970 | 6,400 | 970 |
| 2022-12-02 | 981 | 981 | 959 | 960 | 11,400 | 960 |
| 2022-12-01 | 989 | 991 | 973 | 977 | 6,200 | 977 |
| 2022-11-30 | 989 | 995 | 985 | 989 | 7,100 | 989 |
| 2022-11-29 | 996 | 998 | 980 | 987 | 10,700 | 987 |
| 2022-11-28 | 1,015 | 1,015 | 995 | 996 | 7,400 | 996 |
| 2022-11-25 | 1,020 | 1,020 | 993 | 997 | 14,400 | 997 |
| 2022-11-24 | 987 | 1,007 | 984 | 1,002 | 15,500 | 1,002 |
| 2022-11-22 | 978 | 991 | 974 | 979 | 16,800 | 979 |
| 2022-11-21 | 970 | 993 | 965 | 965 | 24,600 | 965 |
| 2022-11-18 | 958 | 958 | 947 | 947 | 6,800 | 947 |
| 2022-11-17 | 952 | 959 | 946 | 947 | 7,400 | 947 |
| 2022-11-16 | 940 | 956 | 932 | 949 | 14,600 | 949 |
| 2022-11-15 | 924 | 939 | 924 | 939 | 6,200 | 939 |
| 2022-11-14 | 935 | 937 | 919 | 919 | 7,800 | 919 |
| 2022-11-11 | 936 | 941 | 925 | 925 | 8,000 | 925 |
| 2022-11-10 | 933 | 937 | 921 | 921 | 9,600 | 921 |
| 2022-11-09 | 931 | 962 | 927 | 947 | 14,300 | 947 |
| 2022-11-08 | 921 | 933 | 919 | 931 | 14,600 | 931 |
| 2022-11-07 | 910 | 915 | 906 | 908 | 8,700 | 908 |
| 2022-11-04 | 920 | 920 | 904 | 904 | 16,200 | 904 |
| 2022-11-02 | 942 | 944 | 917 | 917 | 14,200 | 917 |
| 2022-11-01 | 939 | 948 | 939 | 942 | 3,900 | 942 |
| 2022-10-31 | 937 | 947 | 937 | 939 | 15,500 | 939 |
| 2022-10-28 | 971 | 982 | 936 | 936 | 46,100 | 936 |
| 2022-10-27 | 960 | 972 | 951 | 951 | 12,100 | 951 |
| 2022-10-26 | 977 | 977 | 959 | 967 | 18,100 | 967 |
| 2022-10-25 | 980 | 980 | 955 | 959 | 22,500 | 959 |
| 2022-10-24 | 962 | 970 | 957 | 970 | 14,300 | 970 |
| 2022-10-21 | 961 | 966 | 957 | 957 | 7,900 | 957 |
| 2022-10-20 | 963 | 964 | 950 | 961 | 13,700 | 961 |
| 2022-10-19 | 949 | 963 | 945 | 963 | 8,600 | 963 |
| 2022-10-18 | 939 | 952 | 938 | 951 | 9,800 | 951 |
| 2022-10-17 | 944 | 950 | 934 | 940 | 9,700 | 940 |
| 2022-10-14 | 913 | 945 | 913 | 945 | 17,400 | 945 |
| 2022-10-13 | 935 | 935 | 910 | 910 | 11,700 | 910 |
| 2022-10-12 | 922 | 950 | 922 | 949 | 16,900 | 949 |
| 2022-10-11 | 949 | 950 | 920 | 927 | 14,300 | 927 |
| 2022-10-07 | 944 | 950 | 940 | 950 | 5,100 | 950 |
| 2022-10-06 | 949 | 951 | 939 | 951 | 7,100 | 951 |
| 2022-10-05 | 936 | 950 | 935 | 949 | 8,300 | 949 |
| 2022-10-04 | 927 | 943 | 923 | 943 | 7,500 | 943 |
| 2022-10-03 | 928 | 928 | 899 | 920 | 7,000 | 920 |
| 2022-09-30 | 910 | 913 | 897 | 913 | 13,200 | 913 |
| 2022-09-29 | 912 | 927 | 912 | 920 | 9,700 | 920 |
| 2022-09-28 | 907 | 923 | 885 | 923 | 18,900 | 923 |
| 2022-09-27 | 920 | 920 | 904 | 904 | 9,100 | 904 |
| 2022-09-26 | 949 | 949 | 912 | 912 | 14,400 | 912 |
| 2022-09-22 | 948 | 948 | 931 | 934 | 14,000 | 934 |
| 2022-09-21 | 936 | 941 | 934 | 937 | 5,600 | 937 |
| 2022-09-20 | 936 | 941 | 930 | 941 | 10,100 | 941 |
| 2022-09-16 | 938 | 944 | 929 | 929 | 10,600 | 929 |
| 2022-09-15 | 952 | 954 | 938 | 938 | 13,400 | 938 |
| 2022-09-14 | 956 | 956 | 950 | 954 | 10,800 | 954 |
| 2022-09-13 | 968 | 973 | 961 | 961 | 6,000 | 961 |
| 2022-09-12 | 969 | 976 | 968 | 968 | 4,600 | 968 |
| 2022-09-09 | 971 | 980 | 969 | 969 | 9,700 | 969 |
| 2022-09-08 | 965 | 971 | 965 | 971 | 5,200 | 971 |
| 2022-09-07 | 951 | 965 | 951 | 962 | 5,400 | 962 |
| 2022-09-06 | 954 | 964 | 951 | 951 | 9,000 | 951 |
| 2022-09-05 | 955 | 962 | 953 | 953 | 7,100 | 953 |
| 2022-09-02 | 965 | 966 | 955 | 955 | 12,600 | 955 |
| 2022-09-01 | 972 | 974 | 963 | 963 | 6,900 | 963 |
| 2022-08-31 | 972 | 979 | 966 | 972 | 9,600 | 972 |
| 2022-08-30 | 974 | 984 | 972 | 972 | 6,100 | 972 |
| 2022-08-29 | 987 | 990 | 972 | 972 | 10,900 | 972 |
| 2022-08-26 | 998 | 999 | 993 | 999 | 5,300 | 999 |
| 2022-08-25 | 983 | 993 | 981 | 993 | 13,100 | 993 |
| 2022-08-24 | 978 | 978 | 971 | 977 | 5,200 | 977 |
| 2022-08-23 | 973 | 977 | 970 | 970 | 5,800 | 970 |
| 2022-08-22 | 989 | 989 | 975 | 979 | 8,100 | 979 |
| 2022-08-19 | 987 | 994 | 977 | 977 | 12,300 | 977 |
| 2022-08-18 | 993 | 993 | 979 | 983 | 9,300 | 983 |
| 2022-08-17 | 994 | 1,005 | 994 | 997 | 11,700 | 997 |
| 2022-08-16 | 994 | 1,005 | 982 | 998 | 10,700 | 998 |
| 2022-08-15 | 989 | 999 | 979 | 979 | 10,400 | 979 |
| 2022-08-12 | 970 | 989 | 965 | 989 | 15,300 | 989 |
| 2022-08-10 | 973 | 973 | 961 | 961 | 11,000 | 961 |
| 2022-08-09 | 986 | 987 | 970 | 970 | 5,100 | 970 |
| 2022-08-08 | 975 | 981 | 973 | 974 | 4,600 | 974 |
| 2022-08-05 | 974 | 977 | 968 | 970 | 8,000 | 970 |
| 2022-08-04 | 973 | 983 | 969 | 982 | 5,400 | 982 |
| 2022-08-03 | 987 | 987 | 966 | 966 | 13,200 | 966 |
| 2022-08-02 | 1,008 | 1,008 | 980 | 980 | 7,800 | 980 |
| 2022-08-01 | 999 | 1,004 | 995 | 1,004 | 8,700 | 1,004 |
| 2022-07-29 | 982 | 1,006 | 982 | 995 | 60,200 | 995 |
| 2022-07-28 | 1,022 | 1,024 | 979 | 979 | 45,500 | 979 |
| 2022-07-27 | 1,019 | 1,025 | 1,009 | 1,022 | 4,600 | 1,022 |
| 2022-07-26 | 1,033 | 1,037 | 1,025 | 1,029 | 5,300 | 1,029 |
| 2022-07-25 | 1,033 | 1,033 | 1,009 | 1,021 | 16,700 | 1,021 |
| 2022-07-22 | 1,023 | 1,041 | 1,023 | 1,029 | 8,900 | 1,029 |
| 2022-07-21 | 993 | 1,023 | 993 | 1,023 | 5,600 | 1,023 |
| 2022-07-20 | 1,007 | 1,007 | 991 | 995 | 10,400 | 995 |
| 2022-07-19 | 991 | 995 | 979 | 995 | 12,900 | 995 |
| 2022-07-15 | 1,006 | 1,031 | 968 | 968 | 54,800 | 968 |
| 2022-07-14 | 1,016 | 1,026 | 1,008 | 1,011 | 5,200 | 1,011 |
| 2022-07-13 | 1,015 | 1,022 | 1,006 | 1,020 | 8,500 | 1,020 |
| 2022-07-12 | 1,047 | 1,047 | 1,015 | 1,015 | 12,600 | 1,015 |
| 2022-07-11 | 1,020 | 1,053 | 1,020 | 1,047 | 14,300 | 1,047 |
| 2022-07-08 | 1,032 | 1,043 | 1,011 | 1,012 | 16,500 | 1,012 |
| 2022-07-07 | 1,021 | 1,039 | 1,021 | 1,033 | 5,700 | 1,033 |
| 2022-07-06 | 1,046 | 1,046 | 1,020 | 1,021 | 7,400 | 1,021 |
| 2022-07-05 | 1,042 | 1,056 | 1,042 | 1,046 | 9,100 | 1,046 |
| 2022-07-04 | 1,024 | 1,041 | 1,015 | 1,035 | 9,100 | 1,035 |
| 2022-07-01 | 1,039 | 1,052 | 999 | 1,022 | 64,000 | 1,022 |
| 2022-06-30 | 1,104 | 1,104 | 1,036 | 1,036 | 21,100 | 1,036 |
| 2022-06-29 | 1,074 | 1,112 | 1,064 | 1,112 | 51,400 | 1,112 |
| 2022-06-28 | 1,100 | 1,109 | 1,095 | 1,103 | 38,400 | 1,103 |
| 2022-06-27 | 1,106 | 1,106 | 1,082 | 1,087 | 22,800 | 1,087 |
| 2022-06-24 | 1,100 | 1,112 | 1,090 | 1,096 | 24,000 | 1,096 |
| 2022-06-23 | 1,099 | 1,116 | 1,094 | 1,100 | 17,600 | 1,100 |
| 2022-06-22 | 1,111 | 1,124 | 1,093 | 1,093 | 6,800 | 1,093 |
| 2022-06-21 | 1,090 | 1,112 | 1,090 | 1,111 | 17,900 | 1,111 |
| 2022-06-20 | 1,150 | 1,150 | 1,086 | 1,087 | 18,700 | 1,087 |
| 2022-06-17 | 1,153 | 1,153 | 1,103 | 1,138 | 42,000 | 1,138 |
| 2022-06-16 | 1,136 | 1,159 | 1,123 | 1,123 | 8,900 | 1,123 |
| 2022-06-15 | 1,209 | 1,209 | 1,135 | 1,135 | 32,700 | 1,135 |
| 2022-06-14 | 1,145 | 1,158 | 1,127 | 1,157 | 18,600 | 1,157 |
| 2022-06-13 | 1,181 | 1,181 | 1,150 | 1,150 | 18,200 | 1,150 |
| 2022-06-10 | 1,225 | 1,225 | 1,174 | 1,174 | 57,500 | 1,174 |
| 2022-06-09 | 1,194 | 1,194 | 1,178 | 1,186 | 24,800 | 1,186 |
| 2022-06-08 | 1,198 | 1,210 | 1,175 | 1,179 | 13,600 | 1,179 |
| 2022-06-07 | 1,190 | 1,211 | 1,185 | 1,192 | 11,100 | 1,192 |
| 2022-06-06 | 1,177 | 1,194 | 1,171 | 1,187 | 13,600 | 1,187 |
| 2022-06-03 | 1,175 | 1,175 | 1,157 | 1,171 | 17,000 | 1,171 |
| 2022-06-02 | 1,173 | 1,173 | 1,152 | 1,169 | 3,800 | 1,169 |
| 2022-06-01 | 1,150 | 1,181 | 1,150 | 1,173 | 21,700 | 1,173 |
| 2022-05-31 | 1,160 | 1,162 | 1,152 | 1,152 | 9,700 | 1,152 |
| 2022-05-30 | 1,160 | 1,170 | 1,145 | 1,170 | 29,100 | 1,170 |
| 2022-05-27 | 1,129 | 1,159 | 1,129 | 1,159 | 12,000 | 1,159 |
| 2022-05-26 | 1,157 | 1,157 | 1,123 | 1,128 | 13,200 | 1,128 |
| 2022-05-25 | 1,197 | 1,197 | 1,147 | 1,160 | 17,700 | 1,160 |
| 2022-05-24 | 1,194 | 1,194 | 1,170 | 1,176 | 8,700 | 1,176 |
| 2022-05-23 | 1,194 | 1,215 | 1,194 | 1,204 | 14,900 | 1,204 |
| 2022-05-20 | 1,225 | 1,225 | 1,195 | 1,213 | 21,600 | 1,213 |
| 2022-05-19 | 1,194 | 1,226 | 1,186 | 1,226 | 37,200 | 1,226 |
| 2022-05-18 | 1,194 | 1,196 | 1,182 | 1,196 | 9,800 | 1,196 |
| 2022-05-17 | 1,181 | 1,194 | 1,156 | 1,194 | 7,600 | 1,194 |
| 2022-05-16 | 1,181 | 1,190 | 1,175 | 1,190 | 6,700 | 1,190 |
| 2022-05-13 | 1,138 | 1,183 | 1,138 | 1,181 | 12,600 | 1,181 |
| 2022-05-12 | 1,121 | 1,138 | 1,119 | 1,124 | 15,100 | 1,124 |
| 2022-05-11 | 1,124 | 1,135 | 1,108 | 1,108 | 11,100 | 1,108 |
| 2022-05-10 | 1,159 | 1,159 | 1,119 | 1,119 | 23,600 | 1,119 |
| 2022-05-09 | 1,195 | 1,195 | 1,151 | 1,159 | 23,700 | 1,159 |
| 2022-05-06 | 1,200 | 1,217 | 1,190 | 1,195 | 26,400 | 1,195 |
| 2022-05-02 | 1,169 | 1,200 | 1,169 | 1,200 | 18,100 | 1,200 |
| 2022-04-28 | 1,168 | 1,174 | 1,157 | 1,169 | 11,500 | 1,169 |
| 2022-04-27 | 1,150 | 1,175 | 1,149 | 1,168 | 17,600 | 1,168 |
| 2022-04-26 | 1,152 | 1,164 | 1,119 | 1,150 | 15,900 | 1,150 |
| 2022-04-25 | 1,181 | 1,181 | 1,103 | 1,109 | 22,800 | 1,109 |
| 2022-04-22 | 1,195 | 1,195 | 1,181 | 1,181 | 9,300 | 1,181 |
| 2022-04-21 | 1,188 | 1,197 | 1,188 | 1,195 | 19,000 | 1,195 |
| 2022-04-20 | 1,185 | 1,188 | 1,183 | 1,185 | 10,900 | 1,185 |
| 2022-04-19 | 1,181 | 1,185 | 1,179 | 1,184 | 3,800 | 1,184 |
| 2022-04-18 | 1,167 | 1,189 | 1,167 | 1,181 | 9,300 | 1,181 |
| 2022-04-15 | 1,168 | 1,168 | 1,156 | 1,164 | 4,200 | 1,164 |
| 2022-04-14 | 1,160 | 1,168 | 1,160 | 1,168 | 7,400 | 1,168 |
| 2022-04-13 | 1,148 | 1,159 | 1,144 | 1,151 | 5,900 | 1,151 |
| 2022-04-12 | 1,146 | 1,151 | 1,137 | 1,148 | 4,200 | 1,148 |
| 2022-04-11 | 1,155 | 1,166 | 1,144 | 1,145 | 7,200 | 1,145 |
| 2022-04-08 | 1,168 | 1,168 | 1,129 | 1,155 | 11,400 | 1,155 |
| 2022-04-07 | 1,166 | 1,171 | 1,162 | 1,171 | 13,000 | 1,171 |
| 2022-04-06 | 1,163 | 1,166 | 1,163 | 1,166 | 5,700 | 1,166 |
| 2022-04-05 | 1,161 | 1,162 | 1,151 | 1,162 | 11,600 | 1,162 |
| 2022-04-04 | 1,132 | 1,161 | 1,132 | 1,157 | 8,400 | 1,157 |
| 2022-04-01 | 1,118 | 1,128 | 1,113 | 1,128 | 8,200 | 1,128 |
| 2022-03-31 | 1,109 | 1,118 | 1,109 | 1,118 | 4,100 | 1,118 |
| 2022-03-30 | 1,099 | 1,122 | 1,089 | 1,122 | 7,100 | 1,122 |
| 2022-03-29 | 1,090 | 1,100 | 1,085 | 1,100 | 6,300 | 1,100 |
| 2022-03-28 | 1,100 | 1,100 | 1,089 | 1,089 | 5,500 | 1,089 |
| 2022-03-25 | 1,120 | 1,120 | 1,092 | 1,099 | 12,800 | 1,099 |
| 2022-03-24 | 1,084 | 1,119 | 1,077 | 1,119 | 15,700 | 1,119 |
| 2022-03-23 | 1,090 | 1,096 | 1,040 | 1,084 | 19,500 | 1,084 |
| 2022-03-22 | 1,110 | 1,123 | 1,063 | 1,089 | 21,800 | 1,089 |
| 2022-03-18 | 1,097 | 1,098 | 1,093 | 1,098 | 6,400 | 1,098 |
| 2022-03-17 | 1,093 | 1,098 | 1,063 | 1,097 | 15,200 | 1,097 |
| 2022-03-16 | 1,086 | 1,095 | 1,080 | 1,090 | 7,400 | 1,090 |
| 2022-03-15 | 1,089 | 1,095 | 1,082 | 1,095 | 9,100 | 1,095 |
| 2022-03-14 | 1,087 | 1,088 | 1,074 | 1,074 | 2,600 | 1,074 |
| 2022-03-11 | 1,103 | 1,103 | 1,079 | 1,087 | 15,200 | 1,087 |
| 2022-03-10 | 1,081 | 1,103 | 1,080 | 1,103 | 17,100 | 1,103 |
| 2022-03-09 | 1,081 | 1,085 | 1,047 | 1,047 | 8,000 | 1,047 |
| 2022-03-08 | 1,089 | 1,089 | 1,076 | 1,081 | 6,700 | 1,081 |
| 2022-03-07 | 1,082 | 1,095 | 1,079 | 1,089 | 13,700 | 1,089 |
| 2022-03-04 | 1,054 | 1,091 | 1,054 | 1,082 | 14,400 | 1,082 |
| 2022-03-03 | 1,074 | 1,074 | 1,067 | 1,068 | 2,600 | 1,068 |
| 2022-03-02 | 1,061 | 1,077 | 1,058 | 1,058 | 6,100 | 1,058 |
| 2022-03-01 | 1,089 | 1,089 | 1,061 | 1,061 | 8,600 | 1,061 |
| 2022-02-28 | 1,094 | 1,098 | 1,035 | 1,084 | 64,800 | 1,084 |
| 2022-02-25 | 1,089 | 1,091 | 1,080 | 1,092 | 19,800 | 1,092 |
| 2022-02-24 | 1,089 | 1,091 | 1,080 | 1,090 | 14,500 | 1,090 |
| 2022-02-22 | 1,087 | 1,097 | 1,079 | 1,079 | 9,400 | 1,079 |
| 2022-02-21 | 1,060 | 1,087 | 1,048 | 1,087 | 15,100 | 1,087 |
| 2022-02-18 | 1,020 | 1,050 | 1,020 | 1,048 | 6,000 | 1,048 |
| 2022-02-17 | 1,023 | 1,023 | 1,017 | 1,017 | 2,200 | 1,017 |
| 2022-02-16 | 1,019 | 1,021 | 1,018 | 1,020 | 1,600 | 1,020 |
| 2022-02-15 | 1,045 | 1,045 | 1,015 | 1,015 | 5,800 | 1,015 |
| 2022-02-14 | 1,032 | 1,039 | 1,020 | 1,027 | 10,700 | 1,027 |
| 2022-02-10 | 1,048 | 1,048 | 1,042 | 1,045 | 3,600 | 1,045 |
| 2022-02-09 | 1,061 | 1,061 | 1,047 | 1,048 | 3,800 | 1,048 |
| 2022-02-08 | 1,075 | 1,075 | 1,050 | 1,061 | 6,800 | 1,061 |
| 2022-02-07 | 1,065 | 1,067 | 1,052 | 1,058 | 3,100 | 1,058 |
| 2022-02-04 | 1,052 | 1,062 | 1,035 | 1,062 | 3,500 | 1,062 |
| 2022-02-03 | 1,064 | 1,064 | 1,037 | 1,045 | 3,300 | 1,045 |
| 2022-02-02 | 1,026 | 1,051 | 1,022 | 1,051 | 2,700 | 1,051 |
| 2022-02-01 | 1,053 | 1,063 | 1,020 | 1,026 | 5,200 | 1,026 |
| 2022-01-31 | 1,051 | 1,053 | 1,035 | 1,053 | 1,900 | 1,053 |
| 2022-01-28 | 1,006 | 1,029 | 1,006 | 1,029 | 4,500 | 1,029 |
| 2022-01-27 | 1,061 | 1,061 | 1,010 | 1,010 | 4,500 | 1,010 |
| 2022-01-26 | 1,058 | 1,058 | 1,031 | 1,031 | 3,800 | 1,031 |
| 2022-01-25 | 1,072 | 1,072 | 1,018 | 1,032 | 16,200 | 1,032 |
| 2022-01-24 | 1,005 | 1,033 | 1,005 | 1,033 | 3,500 | 1,033 |
| 2022-01-21 | 1,005 | 1,019 | 996 | 1,006 | 9,900 | 1,006 |
| 2022-01-20 | 1,037 | 1,037 | 1,005 | 1,005 | 7,800 | 1,005 |
| 2022-01-19 | 1,046 | 1,046 | 1,000 | 1,000 | 5,100 | 1,000 |
| 2022-01-18 | 1,043 | 1,043 | 1,016 | 1,017 | 1,700 | 1,017 |
| 2022-01-17 | 1,017 | 1,054 | 1,015 | 1,024 | 1,300 | 1,024 |
| 2022-01-14 | 1,019 | 1,044 | 1,013 | 1,017 | 5,700 | 1,017 |
| 2022-01-13 | 1,035 | 1,036 | 1,017 | 1,019 | 4,500 | 1,019 |
| 2022-01-12 | 1,020 | 1,044 | 1,019 | 1,034 | 7,000 | 1,034 |
| 2022-01-11 | 1,042 | 1,050 | 1,018 | 1,023 | 44,200 | 1,023 |
| 2022-01-07 | 998 | 1,020 | 998 | 1,017 | 4,500 | 1,017 |
| 2022-01-06 | 1,005 | 1,024 | 994 | 994 | 13,500 | 994 |
| 2022-01-05 | 1,058 | 1,059 | 1,035 | 1,035 | 6,700 | 1,035 |
| 2022-01-04 | 1,070 | 1,070 | 1,057 | 1,061 | 7,800 | 1,061 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2012-04-25]1株→2株 [2010-09-28]1株→100株 [2005-11-25]1株→3株
