9028 (株)ゼロ 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 | 1,215 | 1,215 | 1,170 | 1,199 | 3,400 | 1,199 |
| 2022-12-29 | 1,144 | 1,204 | 1,140 | 1,200 | 1,300 | 1,200 |
| 2022-12-28 | 1,156 | 1,159 | 1,149 | 1,159 | 5,600 | 1,159 |
| 2022-12-27 | 1,144 | 1,144 | 1,138 | 1,138 | 200 | 1,138 |
| 2022-12-26 | 1,117 | 1,129 | 1,117 | 1,129 | 500 | 1,129 |
| 2022-12-23 | 1,123 | 1,129 | 1,119 | 1,119 | 1,400 | 1,119 |
| 2022-12-22 | 1,118 | 1,148 | 1,118 | 1,140 | 8,500 | 1,140 |
| 2022-12-21 | 1,160 | 1,165 | 1,135 | 1,148 | 1,400 | 1,148 |
| 2022-12-20 | 1,180 | 1,180 | 1,175 | 1,175 | 500 | 1,175 |
| 2022-12-19 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2022-12-16 | 1,190 | 1,202 | 1,190 | 1,190 | 400 | 1,190 |
| 2022-12-15 | 1,205 | 1,205 | 1,193 | 1,193 | 400 | 1,193 |
| 2022-12-14 | 1,208 | 1,208 | 1,205 | 1,205 | 600 | 1,205 |
| 2022-12-13 | 1,200 | 1,212 | 1,200 | 1,212 | 300 | 1,212 |
| 2022-12-12 | 1,184 | 1,198 | 1,184 | 1,198 | 300 | 1,198 |
| 2022-12-09 | 1,211 | 1,211 | 1,181 | 1,186 | 500 | 1,186 |
| 2022-12-08 | 1,190 | 1,190 | 1,180 | 1,181 | 1,500 | 1,181 |
| 2022-12-07 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2022-12-06 | 1,199 | 1,231 | 1,199 | 1,231 | 200 | 1,231 |
| 2022-12-05 | 1,157 | 1,192 | 1,157 | 1,192 | 800 | 1,192 |
| 2022-12-02 | 1,190 | 1,190 | 1,181 | 1,181 | 900 | 1,181 |
| 2022-12-01 | 1,193 | 1,250 | 1,190 | 1,190 | 3,400 | 1,190 |
| 2022-11-30 | 1,217 | 1,217 | 1,178 | 1,178 | 2,500 | 1,178 |
| 2022-11-29 | 1,176 | 1,217 | 1,176 | 1,217 | 1,100 | 1,217 |
| 2022-11-28 | 1,208 | 1,208 | 1,160 | 1,171 | 1,900 | 1,171 |
| 2022-11-25 | 1,216 | 1,236 | 1,186 | 1,217 | 1,700 | 1,217 |
| 2022-11-24 | 1,200 | 1,242 | 1,200 | 1,242 | 5,500 | 1,242 |
| 2022-11-22 | 1,198 | 1,198 | 1,155 | 1,162 | 4,700 | 1,162 |
| 2022-11-21 | 1,194 | 1,208 | 1,190 | 1,198 | 1,600 | 1,198 |
| 2022-11-18 | 1,200 | 1,205 | 1,188 | 1,199 | 2,000 | 1,199 |
| 2022-11-17 | 1,180 | 1,200 | 1,180 | 1,188 | 2,200 | 1,188 |
| 2022-11-16 | 1,180 | 1,205 | 1,160 | 1,182 | 2,500 | 1,182 |
| 2022-11-15 | 1,117 | 1,200 | 1,117 | 1,190 | 5,600 | 1,190 |
| 2022-11-14 | 1,138 | 1,154 | 1,118 | 1,118 | 3,400 | 1,118 |
| 2022-11-11 | 1,140 | 1,184 | 1,135 | 1,140 | 11,200 | 1,140 |
| 2022-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2022-11-09 | 1,099 | 1,099 | 1,098 | 1,098 | 400 | 1,098 |
| 2022-11-08 | 1,090 | 1,099 | 1,085 | 1,099 | 700 | 1,099 |
| 2022-11-07 | 1,100 | 1,103 | 1,093 | 1,102 | 600 | 1,102 |
| 2022-11-04 | 1,075 | 1,103 | 1,075 | 1,100 | 6,900 | 1,100 |
| 2022-11-02 | 1,085 | 1,100 | 1,076 | 1,100 | 1,700 | 1,100 |
| 2022-11-01 | 1,075 | 1,098 | 1,075 | 1,097 | 300 | 1,097 |
| 2022-10-31 | 1,099 | 1,099 | 1,071 | 1,071 | 5,500 | 1,071 |
| 2022-10-28 | 1,076 | 1,089 | 1,076 | 1,089 | 2,700 | 1,089 |
| 2022-10-27 | 1,076 | 1,076 | 1,075 | 1,075 | 400 | 1,075 |
| 2022-10-26 | 1,077 | 1,077 | 1,068 | 1,076 | 1,100 | 1,076 |
| 2022-10-25 | 1,066 | 1,066 | 1,065 | 1,065 | 200 | 1,065 |
| 2022-10-24 | 1,069 | 1,069 | 1,050 | 1,050 | 800 | 1,050 |
| 2022-10-21 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
| 2022-10-20 | 1,058 | 1,058 | 1,058 | 1,058 | 300 | 1,058 |
| 2022-10-19 | 1,060 | 1,060 | 1,058 | 1,058 | 300 | 1,058 |
| 2022-10-18 | 1,079 | 1,079 | 1,061 | 1,061 | 700 | 1,061 |
| 2022-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-10-14 | 1,086 | 1,086 | 1,050 | 1,050 | 600 | 1,050 |
| 2022-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2022-10-12 | 1,065 | 1,068 | 1,054 | 1,054 | 1,100 | 1,054 |
| 2022-10-11 | 1,050 | 1,060 | 1,046 | 1,060 | 900 | 1,060 |
| 2022-10-07 | 1,050 | 1,062 | 1,050 | 1,053 | 1,200 | 1,053 |
| 2022-10-06 | 1,035 | 1,061 | 1,035 | 1,050 | 300 | 1,050 |
| 2022-10-05 | 1,034 | 1,034 | 1,033 | 1,033 | 300 | 1,033 |
| 2022-10-04 | 1,047 | 1,065 | 1,037 | 1,037 | 2,000 | 1,037 |
| 2022-10-03 | 1,051 | 1,051 | 1,047 | 1,047 | 400 | 1,047 |
| 2022-09-30 | 1,067 | 1,067 | 1,052 | 1,052 | 2,600 | 1,052 |
| 2022-09-29 | 1,031 | 1,067 | 1,026 | 1,067 | 2,100 | 1,067 |
| 2022-09-28 | 1,034 | 1,034 | 1,031 | 1,031 | 500 | 1,031 |
| 2022-09-27 | 1,040 | 1,040 | 1,028 | 1,028 | 300 | 1,028 |
| 2022-09-26 | 1,030 | 1,030 | 1,023 | 1,023 | 400 | 1,023 |
| 2022-09-22 | 1,030 | 1,041 | 1,025 | 1,028 | 1,300 | 1,028 |
| 2022-09-21 | 1,031 | 1,034 | 1,031 | 1,034 | 300 | 1,034 |
| 2022-09-20 | 1,027 | 1,031 | 1,027 | 1,031 | 500 | 1,031 |
| 2022-09-16 | 1,031 | 1,031 | 1,027 | 1,031 | 1,600 | 1,031 |
| 2022-09-15 | 1,030 | 1,040 | 1,030 | 1,040 | 500 | 1,040 |
| 2022-09-14 | 1,033 | 1,049 | 1,033 | 1,044 | 500 | 1,044 |
| 2022-09-13 | 1,050 | 1,050 | 1,032 | 1,033 | 700 | 1,033 |
| 2022-09-12 | 1,053 | 1,073 | 1,033 | 1,033 | 1,500 | 1,033 |
| 2022-09-09 | 1,053 | 1,057 | 1,040 | 1,057 | 1,400 | 1,057 |
| 2022-09-08 | 1,050 | 1,054 | 1,047 | 1,053 | 500 | 1,053 |
| 2022-09-07 | 1,045 | 1,045 | 1,032 | 1,032 | 400 | 1,032 |
| 2022-09-06 | 1,034 | 1,076 | 1,034 | 1,054 | 2,900 | 1,054 |
| 2022-09-05 | 1,054 | 1,054 | 1,054 | 1,054 | 4,200 | 1,054 |
| 2022-09-02 | 1,040 | 1,041 | 1,040 | 1,041 | 200 | 1,041 |
| 2022-09-01 | 1,046 | 1,047 | 1,033 | 1,047 | 24,300 | 1,047 |
| 2022-08-31 | 1,036 | 1,048 | 1,036 | 1,048 | 2,800 | 1,048 |
| 2022-08-30 | 1,033 | 1,040 | 1,033 | 1,040 | 1,800 | 1,040 |
| 2022-08-29 | 1,023 | 1,035 | 1,023 | 1,035 | 400 | 1,035 |
| 2022-08-26 | 1,024 | 1,030 | 1,023 | 1,023 | 2,000 | 1,023 |
| 2022-08-25 | 1,021 | 1,022 | 1,020 | 1,022 | 600 | 1,022 |
| 2022-08-24 | 1,020 | 1,021 | 1,016 | 1,021 | 800 | 1,021 |
| 2022-08-23 | 1,018 | 1,020 | 1,018 | 1,020 | 200 | 1,020 |
| 2022-08-22 | 1,013 | 1,020 | 1,013 | 1,020 | 1,000 | 1,020 |
| 2022-08-19 | 1,022 | 1,022 | 1,013 | 1,013 | 5,800 | 1,013 |
| 2022-08-18 | 1,020 | 1,022 | 1,017 | 1,022 | 700 | 1,022 |
| 2022-08-17 | 1,024 | 1,024 | 1,016 | 1,020 | 2,900 | 1,020 |
| 2022-08-16 | 1,017 | 1,020 | 1,017 | 1,019 | 600 | 1,019 |
| 2022-08-15 | 1,017 | 1,020 | 1,015 | 1,017 | 2,000 | 1,017 |
| 2022-08-12 | 1,022 | 1,035 | 1,010 | 1,030 | 4,100 | 1,030 |
| 2022-08-10 | 1,022 | 1,032 | 1,022 | 1,022 | 1,100 | 1,022 |
| 2022-08-09 | 1,038 | 1,054 | 1,024 | 1,025 | 2,500 | 1,025 |
| 2022-08-08 | 1,033 | 1,034 | 1,030 | 1,033 | 900 | 1,033 |
| 2022-08-05 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2022-08-04 | 1,031 | 1,031 | 1,025 | 1,025 | 400 | 1,025 |
| 2022-08-03 | 1,024 | 1,025 | 1,024 | 1,025 | 600 | 1,025 |
| 2022-08-02 | 1,026 | 1,029 | 1,026 | 1,029 | 700 | 1,029 |
| 2022-08-01 | 1,035 | 1,035 | 1,025 | 1,025 | 600 | 1,025 |
| 2022-07-29 | 1,038 | 1,038 | 1,030 | 1,035 | 3,000 | 1,035 |
| 2022-07-28 | 1,035 | 1,037 | 1,029 | 1,037 | 1,400 | 1,037 |
| 2022-07-27 | 1,037 | 1,037 | 1,037 | 1,037 | 100 | 1,037 |
| 2022-07-26 | 1,025 | 1,037 | 1,025 | 1,037 | 700 | 1,037 |
| 2022-07-25 | 1,025 | 1,033 | 1,021 | 1,021 | 2,900 | 1,021 |
| 2022-07-22 | 1,036 | 1,036 | 1,025 | 1,025 | 1,500 | 1,025 |
| 2022-07-21 | 1,047 | 1,047 | 1,036 | 1,036 | 900 | 1,036 |
| 2022-07-20 | 1,040 | 1,040 | 1,038 | 1,038 | 200 | 1,038 |
| 2022-07-19 | 1,022 | 1,039 | 1,022 | 1,024 | 400 | 1,024 |
| 2022-07-15 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2022-07-14 | 1,040 | 1,051 | 1,040 | 1,042 | 600 | 1,042 |
| 2022-07-13 | 1,044 | 1,053 | 1,037 | 1,037 | 500 | 1,037 |
| 2022-07-12 | 1,030 | 1,059 | 1,030 | 1,050 | 1,500 | 1,050 |
| 2022-07-11 | 1,030 | 1,060 | 1,010 | 1,030 | 8,000 | 1,030 |
| 2022-07-08 | 1,025 | 1,030 | 1,011 | 1,030 | 3,500 | 1,030 |
| 2022-07-07 | 1,029 | 1,029 | 1,010 | 1,028 | 1,900 | 1,028 |
| 2022-07-06 | 1,009 | 1,029 | 1,009 | 1,029 | 300 | 1,029 |
| 2022-07-05 | 1,040 | 1,040 | 980 | 1,018 | 2,000 | 1,018 |
| 2022-07-04 | 1,054 | 1,054 | 1,038 | 1,042 | 900 | 1,042 |
| 2022-07-01 | 1,044 | 1,054 | 1,044 | 1,054 | 300 | 1,054 |
| 2022-06-30 | 1,110 | 1,110 | 1,044 | 1,044 | 5,000 | 1,044 |
| 2022-06-29 | 1,058 | 1,071 | 1,048 | 1,065 | 3,100 | 1,065 |
| 2022-06-28 | 1,047 | 1,081 | 1,047 | 1,076 | 9,400 | 1,076 |
| 2022-06-27 | 1,090 | 1,090 | 1,075 | 1,077 | 800 | 1,077 |
| 2022-06-24 | 1,060 | 1,088 | 1,060 | 1,074 | 1,100 | 1,074 |
| 2022-06-23 | 1,057 | 1,093 | 1,057 | 1,074 | 3,100 | 1,074 |
| 2022-06-22 | 1,073 | 1,087 | 1,070 | 1,087 | 1,000 | 1,087 |
| 2022-06-21 | 1,068 | 1,103 | 1,068 | 1,103 | 300 | 1,103 |
| 2022-06-20 | 1,128 | 1,128 | 1,061 | 1,068 | 2,800 | 1,068 |
| 2022-06-17 | 1,073 | 1,073 | 1,067 | 1,072 | 800 | 1,072 |
| 2022-06-16 | 1,055 | 1,075 | 1,024 | 1,059 | 1,700 | 1,059 |
| 2022-06-15 | 1,051 | 1,053 | 1,037 | 1,040 | 3,200 | 1,040 |
| 2022-06-14 | 1,080 | 1,091 | 1,021 | 1,081 | 2,800 | 1,081 |
| 2022-06-13 | 1,109 | 1,111 | 1,081 | 1,085 | 7,100 | 1,085 |
| 2022-06-10 | 1,115 | 1,129 | 1,110 | 1,112 | 2,500 | 1,112 |
| 2022-06-09 | 1,107 | 1,130 | 1,107 | 1,114 | 1,700 | 1,114 |
| 2022-06-08 | 1,102 | 1,127 | 1,102 | 1,119 | 5,200 | 1,119 |
| 2022-06-07 | 1,120 | 1,127 | 1,102 | 1,102 | 10,900 | 1,102 |
| 2022-06-06 | 1,092 | 1,116 | 1,090 | 1,116 | 4,000 | 1,116 |
| 2022-06-03 | 1,073 | 1,094 | 1,073 | 1,087 | 2,200 | 1,087 |
| 2022-06-02 | 1,090 | 1,098 | 1,076 | 1,076 | 5,900 | 1,076 |
| 2022-06-01 | 1,062 | 1,092 | 1,062 | 1,090 | 4,500 | 1,090 |
| 2022-05-31 | 1,068 | 1,099 | 1,062 | 1,062 | 13,100 | 1,062 |
| 2022-05-30 | 1,055 | 1,068 | 1,055 | 1,068 | 7,700 | 1,068 |
| 2022-05-27 | 1,041 | 1,055 | 1,041 | 1,055 | 5,400 | 1,055 |
| 2022-05-26 | 1,031 | 1,040 | 1,030 | 1,038 | 4,100 | 1,038 |
| 2022-05-25 | 1,033 | 1,033 | 1,032 | 1,032 | 1,100 | 1,032 |
| 2022-05-24 | 1,034 | 1,034 | 1,025 | 1,031 | 2,900 | 1,031 |
| 2022-05-23 | 1,031 | 1,033 | 1,030 | 1,030 | 1,900 | 1,030 |
| 2022-05-20 | 1,029 | 1,031 | 1,029 | 1,030 | 1,900 | 1,030 |
| 2022-05-19 | 1,019 | 1,030 | 1,019 | 1,019 | 1,800 | 1,019 |
| 2022-05-18 | 1,026 | 1,027 | 1,023 | 1,024 | 1,300 | 1,024 |
| 2022-05-17 | 1,019 | 1,023 | 1,016 | 1,023 | 2,000 | 1,023 |
| 2022-05-16 | 1,024 | 1,027 | 1,016 | 1,016 | 4,400 | 1,016 |
| 2022-05-13 | 1,016 | 1,029 | 1,016 | 1,024 | 8,300 | 1,024 |
| 2022-05-12 | 1,025 | 1,030 | 1,018 | 1,019 | 11,200 | 1,019 |
| 2022-05-11 | 1,020 | 1,024 | 1,010 | 1,024 | 4,700 | 1,024 |
| 2022-05-10 | 1,018 | 1,018 | 1,014 | 1,018 | 2,600 | 1,018 |
| 2022-05-09 | 1,013 | 1,017 | 1,013 | 1,017 | 2,700 | 1,017 |
| 2022-05-06 | 1,014 | 1,018 | 1,012 | 1,013 | 2,300 | 1,013 |
| 2022-05-02 | 1,014 | 1,014 | 1,007 | 1,012 | 800 | 1,012 |
| 2022-04-28 | 1,020 | 1,020 | 1,008 | 1,014 | 5,100 | 1,014 |
| 2022-04-27 | 1,005 | 1,014 | 1,005 | 1,014 | 2,900 | 1,014 |
| 2022-04-26 | 1,014 | 1,014 | 1,006 | 1,011 | 1,500 | 1,011 |
| 2022-04-25 | 1,017 | 1,017 | 1,011 | 1,016 | 900 | 1,016 |
| 2022-04-22 | 1,017 | 1,017 | 1,013 | 1,013 | 900 | 1,013 |
| 2022-04-21 | 1,015 | 1,015 | 1,009 | 1,015 | 2,000 | 1,015 |
| 2022-04-20 | 1,006 | 1,008 | 1,005 | 1,008 | 3,300 | 1,008 |
| 2022-04-19 | 1,019 | 1,019 | 1,010 | 1,010 | 2,400 | 1,010 |
| 2022-04-18 | 1,028 | 1,028 | 1,002 | 1,002 | 3,400 | 1,002 |
| 2022-04-15 | 998 | 1,003 | 998 | 1,003 | 600 | 1,003 |
| 2022-04-14 | 1,007 | 1,007 | 1,000 | 1,005 | 700 | 1,005 |
| 2022-04-13 | 996 | 1,037 | 996 | 1,008 | 3,000 | 1,008 |
| 2022-04-12 | - | - | - | 1,008 | - | 1,008 |
| 2022-04-11 | 1,002 | 1,008 | 1,000 | 1,008 | 600 | 1,008 |
| 2022-04-08 | 1,014 | 1,014 | 1,000 | 1,002 | 1,400 | 1,002 |
| 2022-04-07 | 992 | 1,000 | 991 | 1,000 | 1,500 | 1,000 |
| 2022-04-06 | 1,008 | 1,015 | 996 | 996 | 4,600 | 996 |
| 2022-04-05 | 1,007 | 1,015 | 1,004 | 1,008 | 2,000 | 1,008 |
| 2022-04-04 | 1,020 | 1,031 | 1,010 | 1,010 | 3,700 | 1,010 |
| 2022-04-01 | 1,035 | 1,035 | 1,014 | 1,030 | 15,300 | 1,030 |
| 2022-03-31 | 1,001 | 1,025 | 1,001 | 1,025 | 17,000 | 1,025 |
| 2022-03-30 | 990 | 1,001 | 990 | 1,001 | 1,900 | 1,001 |
| 2022-03-29 | 986 | 994 | 986 | 989 | 1,200 | 989 |
| 2022-03-28 | 999 | 999 | 990 | 990 | 2,100 | 990 |
| 2022-03-25 | 996 | 996 | 985 | 994 | 1,000 | 994 |
| 2022-03-24 | 989 | 990 | 985 | 990 | 700 | 990 |
| 2022-03-23 | 992 | 993 | 984 | 984 | 2,200 | 984 |
| 2022-03-22 | 992 | 992 | 989 | 989 | 400 | 989 |
| 2022-03-18 | 987 | 993 | 987 | 992 | 2,900 | 992 |
| 2022-03-17 | 984 | 984 | 982 | 984 | 2,500 | 984 |
| 2022-03-16 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2022-03-15 | 985 | 985 | 981 | 984 | 700 | 984 |
| 2022-03-14 | 985 | 985 | 985 | 985 | 3,600 | 985 |
| 2022-03-11 | 983 | 985 | 983 | 985 | 400 | 985 |
| 2022-03-10 | 979 | 983 | 974 | 981 | 2,100 | 981 |
| 2022-03-09 | 964 | 980 | 964 | 972 | 1,400 | 972 |
| 2022-03-08 | 985 | 985 | 975 | 975 | 1,900 | 975 |
| 2022-03-07 | 988 | 989 | 981 | 985 | 1,400 | 985 |
| 2022-03-04 | 982 | 985 | 980 | 985 | 800 | 985 |
| 2022-03-03 | 988 | 988 | 981 | 981 | 1,300 | 981 |
| 2022-03-02 | 988 | 988 | 983 | 988 | 500 | 988 |
| 2022-03-01 | 987 | 987 | 987 | 987 | 600 | 987 |
| 2022-02-28 | 985 | 985 | 982 | 984 | 4,000 | 984 |
| 2022-02-25 | 983 | 985 | 980 | 983 | 2,700 | 983 |
| 2022-02-24 | 984 | 986 | 982 | 984 | 3,600 | 984 |
| 2022-02-22 | 982 | 985 | 980 | 980 | 900 | 980 |
| 2022-02-21 | 982 | 987 | 978 | 980 | 3,100 | 980 |
| 2022-02-18 | 988 | 988 | 980 | 983 | 5,500 | 983 |
| 2022-02-17 | 980 | 990 | 971 | 990 | 2,700 | 990 |
| 2022-02-16 | 992 | 992 | 985 | 990 | 5,400 | 990 |
| 2022-02-15 | 993 | 998 | 984 | 985 | 3,400 | 985 |
| 2022-02-14 | 1,008 | 1,008 | 983 | 1,003 | 4,000 | 1,003 |
| 2022-02-10 | 999 | 1,013 | 998 | 1,010 | 6,400 | 1,010 |
| 2022-02-09 | 1,010 | 1,011 | 999 | 999 | 1,000 | 999 |
| 2022-02-08 | - | - | - | 1,007 | - | 1,007 |
| 2022-02-07 | 997 | 1,010 | 997 | 1,007 | 5,000 | 1,007 |
| 2022-02-04 | 995 | 997 | 983 | 997 | 2,800 | 997 |
| 2022-02-03 | 992 | 998 | 991 | 997 | 2,100 | 997 |
| 2022-02-02 | 993 | 997 | 988 | 997 | 1,600 | 997 |
| 2022-02-01 | 992 | 996 | 991 | 992 | 1,800 | 992 |
| 2022-01-31 | 992 | 994 | 991 | 994 | 6,700 | 994 |
| 2022-01-28 | 988 | 993 | 988 | 993 | 900 | 993 |
| 2022-01-27 | 993 | 994 | 989 | 991 | 800 | 991 |
| 2022-01-26 | 993 | 993 | 989 | 989 | 1,800 | 989 |
| 2022-01-25 | 990 | 995 | 988 | 995 | 6,400 | 995 |
| 2022-01-24 | 997 | 997 | 984 | 990 | 4,000 | 990 |
| 2022-01-21 | 985 | 999 | 985 | 996 | 2,500 | 996 |
| 2022-01-20 | 990 | 1,005 | 990 | 991 | 5,200 | 991 |
| 2022-01-19 | 987 | 990 | 983 | 983 | 3,200 | 983 |
| 2022-01-18 | 992 | 998 | 987 | 987 | 6,200 | 987 |
| 2022-01-17 | 1,002 | 1,002 | 988 | 991 | 7,600 | 991 |
| 2022-01-14 | 999 | 1,005 | 993 | 1,001 | 5,300 | 1,001 |
| 2022-01-13 | 1,002 | 1,005 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2022-01-12 | 1,005 | 1,008 | 1,004 | 1,004 | 2,300 | 1,004 |
| 2022-01-11 | 1,007 | 1,009 | 1,001 | 1,009 | 5,100 | 1,009 |
| 2022-01-07 | 1,005 | 1,006 | 1,004 | 1,004 | 1,100 | 1,004 |
| 2022-01-06 | 1,005 | 1,008 | 1,005 | 1,008 | 2,200 | 1,008 |
| 2022-01-05 | 1,001 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2022-01-04 | 1,008 | 1,011 | 1,000 | 1,005 | 3,400 | 1,005 |
分割・併合履歴 ： [2006-05-26]1株→3株