9369 (株)キユーソー流通システム 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 | 947 | 956 | 947 | 953 | 14,300 | 953 |
| 2022-12-29 | 930 | 949 | 923 | 948 | 20,400 | 948 |
| 2022-12-28 | 936 | 936 | 922 | 933 | 40,800 | 933 |
| 2022-12-27 | 945 | 950 | 930 | 940 | 33,000 | 940 |
| 2022-12-26 | 949 | 950 | 938 | 945 | 15,700 | 945 |
| 2022-12-23 | 940 | 950 | 938 | 943 | 23,200 | 943 |
| 2022-12-22 | 945 | 958 | 945 | 945 | 25,200 | 945 |
| 2022-12-21 | 954 | 958 | 942 | 943 | 26,800 | 943 |
| 2022-12-20 | 994 | 994 | 953 | 957 | 57,700 | 957 |
| 2022-12-19 | 981 | 999 | 981 | 996 | 20,500 | 996 |
| 2022-12-16 | 1,000 | 1,008 | 985 | 985 | 22,500 | 985 |
| 2022-12-15 | 998 | 1,007 | 998 | 1,007 | 11,800 | 1,007 |
| 2022-12-14 | 1,010 | 1,010 | 997 | 1,001 | 17,200 | 1,001 |
| 2022-12-13 | 999 | 1,019 | 999 | 1,010 | 25,800 | 1,010 |
| 2022-12-12 | 997 | 999 | 991 | 994 | 9,300 | 994 |
| 2022-12-09 | 983 | 998 | 983 | 998 | 24,100 | 998 |
| 2022-12-08 | 985 | 987 | 976 | 987 | 20,600 | 987 |
| 2022-12-07 | 989 | 990 | 982 | 983 | 15,300 | 983 |
| 2022-12-06 | 989 | 994 | 987 | 989 | 19,900 | 989 |
| 2022-12-05 | 996 | 996 | 982 | 987 | 38,200 | 987 |
| 2022-12-02 | 1,024 | 1,024 | 992 | 997 | 52,700 | 997 |
| 2022-12-01 | 1,033 | 1,033 | 1,012 | 1,018 | 58,400 | 1,018 |
| 2022-11-30 | 1,048 | 1,049 | 1,033 | 1,033 | 39,900 | 1,033 |
| 2022-11-29 | 1,037 | 1,052 | 1,022 | 1,047 | 168,600 | 1,047 |
| 2022-11-28 | 1,056 | 1,058 | 1,050 | 1,050 | 345,700 | 1,050 |
| 2022-11-25 | 1,055 | 1,061 | 1,053 | 1,055 | 93,100 | 1,055 |
| 2022-11-24 | 1,059 | 1,066 | 1,059 | 1,065 | 39,100 | 1,065 |
| 2022-11-22 | 1,059 | 1,066 | 1,051 | 1,066 | 32,100 | 1,066 |
| 2022-11-21 | 1,042 | 1,055 | 1,042 | 1,055 | 26,100 | 1,055 |
| 2022-11-18 | 1,054 | 1,055 | 1,041 | 1,041 | 71,700 | 1,041 |
| 2022-11-17 | 1,040 | 1,051 | 1,040 | 1,047 | 24,300 | 1,047 |
| 2022-11-16 | 1,051 | 1,051 | 1,036 | 1,041 | 28,300 | 1,041 |
| 2022-11-15 | 1,048 | 1,057 | 1,045 | 1,049 | 18,000 | 1,049 |
| 2022-11-14 | 1,052 | 1,054 | 1,046 | 1,048 | 26,600 | 1,048 |
| 2022-11-11 | 1,067 | 1,067 | 1,053 | 1,057 | 25,500 | 1,057 |
| 2022-11-10 | 1,052 | 1,065 | 1,049 | 1,053 | 27,300 | 1,053 |
| 2022-11-09 | 1,056 | 1,062 | 1,053 | 1,057 | 18,700 | 1,057 |
| 2022-11-08 | 1,054 | 1,065 | 1,052 | 1,065 | 28,800 | 1,065 |
| 2022-11-07 | 1,058 | 1,066 | 1,049 | 1,054 | 25,900 | 1,054 |
| 2022-11-04 | 1,072 | 1,072 | 1,058 | 1,058 | 50,500 | 1,058 |
| 2022-11-02 | 1,068 | 1,074 | 1,063 | 1,072 | 25,700 | 1,072 |
| 2022-11-01 | 1,048 | 1,068 | 1,048 | 1,068 | 28,700 | 1,068 |
| 2022-10-31 | 1,039 | 1,062 | 1,039 | 1,054 | 31,200 | 1,054 |
| 2022-10-28 | 1,069 | 1,074 | 1,033 | 1,039 | 160,300 | 1,039 |
| 2022-10-27 | 1,072 | 1,072 | 1,062 | 1,062 | 28,100 | 1,062 |
| 2022-10-26 | 1,069 | 1,082 | 1,064 | 1,072 | 32,100 | 1,072 |
| 2022-10-25 | 1,068 | 1,075 | 1,065 | 1,066 | 32,300 | 1,066 |
| 2022-10-24 | 1,081 | 1,081 | 1,064 | 1,066 | 38,600 | 1,066 |
| 2022-10-21 | 1,080 | 1,085 | 1,064 | 1,065 | 74,600 | 1,065 |
| 2022-10-20 | 1,093 | 1,100 | 1,081 | 1,081 | 48,800 | 1,081 |
| 2022-10-19 | 1,120 | 1,120 | 1,100 | 1,101 | 45,600 | 1,101 |
| 2022-10-18 | 1,110 | 1,130 | 1,108 | 1,120 | 42,200 | 1,120 |
| 2022-10-17 | 1,100 | 1,115 | 1,091 | 1,100 | 58,300 | 1,100 |
| 2022-10-14 | 1,103 | 1,125 | 1,086 | 1,099 | 93,700 | 1,099 |
| 2022-10-13 | 1,104 | 1,108 | 1,097 | 1,100 | 70,400 | 1,100 |
| 2022-10-12 | 1,100 | 1,114 | 1,096 | 1,107 | 50,800 | 1,107 |
| 2022-10-11 | 1,128 | 1,128 | 1,095 | 1,100 | 112,500 | 1,100 |
| 2022-10-07 | 1,171 | 1,192 | 1,149 | 1,152 | 128,600 | 1,152 |
| 2022-10-06 | 1,233 | 1,237 | 1,186 | 1,188 | 160,400 | 1,188 |
| 2022-10-05 | 1,313 | 1,330 | 1,298 | 1,301 | 51,300 | 1,301 |
| 2022-10-04 | 1,295 | 1,329 | 1,295 | 1,313 | 36,100 | 1,313 |
| 2022-10-03 | 1,266 | 1,294 | 1,263 | 1,294 | 20,500 | 1,294 |
| 2022-09-30 | 1,305 | 1,312 | 1,279 | 1,279 | 36,600 | 1,279 |
| 2022-09-29 | 1,280 | 1,323 | 1,280 | 1,323 | 30,500 | 1,323 |
| 2022-09-28 | 1,278 | 1,281 | 1,242 | 1,273 | 38,200 | 1,273 |
| 2022-09-27 | 1,275 | 1,307 | 1,265 | 1,295 | 31,300 | 1,295 |
| 2022-09-26 | 1,327 | 1,340 | 1,268 | 1,269 | 48,200 | 1,269 |
| 2022-09-22 | 1,397 | 1,407 | 1,357 | 1,357 | 36,600 | 1,357 |
| 2022-09-21 | 1,385 | 1,417 | 1,378 | 1,414 | 40,700 | 1,414 |
| 2022-09-20 | 1,354 | 1,387 | 1,354 | 1,387 | 33,100 | 1,387 |
| 2022-09-16 | 1,368 | 1,378 | 1,345 | 1,345 | 15,800 | 1,345 |
| 2022-09-15 | 1,351 | 1,381 | 1,340 | 1,375 | 22,700 | 1,375 |
| 2022-09-14 | 1,329 | 1,369 | 1,327 | 1,368 | 34,800 | 1,368 |
| 2022-09-13 | 1,356 | 1,357 | 1,335 | 1,345 | 21,300 | 1,345 |
| 2022-09-12 | 1,346 | 1,353 | 1,336 | 1,347 | 21,800 | 1,347 |
| 2022-09-09 | 1,325 | 1,344 | 1,325 | 1,343 | 38,000 | 1,343 |
| 2022-09-08 | 1,307 | 1,328 | 1,296 | 1,320 | 28,400 | 1,320 |
| 2022-09-07 | 1,312 | 1,312 | 1,294 | 1,294 | 15,000 | 1,294 |
| 2022-09-06 | 1,312 | 1,324 | 1,306 | 1,319 | 19,600 | 1,319 |
| 2022-09-05 | 1,320 | 1,320 | 1,288 | 1,313 | 25,500 | 1,313 |
| 2022-09-02 | 1,306 | 1,320 | 1,294 | 1,318 | 30,100 | 1,318 |
| 2022-09-01 | 1,300 | 1,307 | 1,285 | 1,299 | 24,500 | 1,299 |
| 2022-08-31 | 1,291 | 1,301 | 1,280 | 1,294 | 25,700 | 1,294 |
| 2022-08-30 | 1,275 | 1,298 | 1,269 | 1,298 | 22,000 | 1,298 |
| 2022-08-29 | 1,245 | 1,276 | 1,245 | 1,270 | 22,500 | 1,270 |
| 2022-08-26 | 1,284 | 1,284 | 1,261 | 1,261 | 8,800 | 1,261 |
| 2022-08-25 | 1,260 | 1,283 | 1,257 | 1,278 | 24,700 | 1,278 |
| 2022-08-24 | 1,258 | 1,259 | 1,250 | 1,250 | 7,200 | 1,250 |
| 2022-08-23 | 1,248 | 1,267 | 1,242 | 1,258 | 9,900 | 1,258 |
| 2022-08-22 | 1,247 | 1,258 | 1,244 | 1,252 | 13,500 | 1,252 |
| 2022-08-19 | 1,256 | 1,268 | 1,254 | 1,264 | 14,000 | 1,264 |
| 2022-08-18 | 1,256 | 1,261 | 1,240 | 1,256 | 10,800 | 1,256 |
| 2022-08-17 | 1,242 | 1,261 | 1,240 | 1,257 | 14,300 | 1,257 |
| 2022-08-16 | 1,228 | 1,238 | 1,220 | 1,238 | 12,100 | 1,238 |
| 2022-08-15 | 1,274 | 1,274 | 1,225 | 1,228 | 30,700 | 1,228 |
| 2022-08-12 | 1,240 | 1,268 | 1,238 | 1,268 | 32,800 | 1,268 |
| 2022-08-10 | 1,222 | 1,235 | 1,215 | 1,235 | 16,800 | 1,235 |
| 2022-08-09 | 1,192 | 1,230 | 1,185 | 1,229 | 26,700 | 1,229 |
| 2022-08-08 | 1,194 | 1,194 | 1,185 | 1,192 | 6,200 | 1,192 |
| 2022-08-05 | 1,170 | 1,204 | 1,163 | 1,194 | 24,800 | 1,194 |
| 2022-08-04 | 1,158 | 1,171 | 1,133 | 1,161 | 31,600 | 1,161 |
| 2022-08-03 | 1,203 | 1,203 | 1,146 | 1,146 | 43,300 | 1,146 |
| 2022-08-02 | 1,200 | 1,211 | 1,192 | 1,206 | 31,300 | 1,206 |
| 2022-08-01 | 1,174 | 1,200 | 1,166 | 1,200 | 29,500 | 1,200 |
| 2022-07-29 | 1,165 | 1,181 | 1,152 | 1,174 | 50,700 | 1,174 |
| 2022-07-28 | 1,188 | 1,212 | 1,161 | 1,161 | 197,000 | 1,161 |
| 2022-07-27 | 1,223 | 1,224 | 1,187 | 1,189 | 46,700 | 1,189 |
| 2022-07-26 | 1,260 | 1,260 | 1,222 | 1,242 | 35,900 | 1,242 |
| 2022-07-25 | 1,265 | 1,288 | 1,255 | 1,262 | 47,200 | 1,262 |
| 2022-07-22 | 1,263 | 1,265 | 1,248 | 1,258 | 29,700 | 1,258 |
| 2022-07-21 | 1,235 | 1,272 | 1,235 | 1,265 | 34,600 | 1,265 |
| 2022-07-20 | 1,230 | 1,241 | 1,229 | 1,240 | 28,000 | 1,240 |
| 2022-07-19 | 1,204 | 1,225 | 1,202 | 1,225 | 21,700 | 1,225 |
| 2022-07-15 | 1,198 | 1,202 | 1,185 | 1,197 | 27,900 | 1,197 |
| 2022-07-14 | 1,181 | 1,196 | 1,174 | 1,195 | 20,800 | 1,195 |
| 2022-07-13 | 1,165 | 1,183 | 1,165 | 1,181 | 29,300 | 1,181 |
| 2022-07-12 | 1,146 | 1,166 | 1,139 | 1,165 | 19,700 | 1,165 |
| 2022-07-11 | 1,131 | 1,158 | 1,131 | 1,157 | 26,500 | 1,157 |
| 2022-07-08 | 1,136 | 1,155 | 1,119 | 1,126 | 32,200 | 1,126 |
| 2022-07-07 | 1,134 | 1,144 | 1,121 | 1,141 | 16,800 | 1,141 |
| 2022-07-06 | 1,146 | 1,146 | 1,124 | 1,130 | 15,100 | 1,130 |
| 2022-07-05 | 1,148 | 1,165 | 1,139 | 1,162 | 18,000 | 1,162 |
| 2022-07-04 | 1,146 | 1,146 | 1,123 | 1,140 | 19,000 | 1,140 |
| 2022-07-01 | 1,141 | 1,152 | 1,136 | 1,140 | 25,800 | 1,140 |
| 2022-06-30 | 1,173 | 1,176 | 1,153 | 1,153 | 30,100 | 1,153 |
| 2022-06-29 | 1,129 | 1,173 | 1,129 | 1,173 | 51,300 | 1,173 |
| 2022-06-28 | 1,120 | 1,145 | 1,119 | 1,143 | 22,800 | 1,143 |
| 2022-06-27 | 1,120 | 1,123 | 1,109 | 1,120 | 9,000 | 1,120 |
| 2022-06-24 | 1,124 | 1,125 | 1,098 | 1,125 | 34,600 | 1,125 |
| 2022-06-23 | 1,120 | 1,122 | 1,112 | 1,120 | 10,600 | 1,120 |
| 2022-06-22 | 1,120 | 1,120 | 1,108 | 1,112 | 8,900 | 1,112 |
| 2022-06-21 | 1,105 | 1,120 | 1,104 | 1,119 | 14,200 | 1,119 |
| 2022-06-20 | 1,100 | 1,110 | 1,093 | 1,097 | 20,300 | 1,097 |
| 2022-06-17 | 1,088 | 1,117 | 1,085 | 1,104 | 24,700 | 1,104 |
| 2022-06-16 | 1,096 | 1,101 | 1,093 | 1,099 | 8,500 | 1,099 |
| 2022-06-15 | 1,080 | 1,093 | 1,068 | 1,075 | 19,700 | 1,075 |
| 2022-06-14 | 1,097 | 1,099 | 1,086 | 1,089 | 19,100 | 1,089 |
| 2022-06-13 | 1,083 | 1,104 | 1,080 | 1,101 | 14,800 | 1,101 |
| 2022-06-10 | 1,119 | 1,119 | 1,091 | 1,097 | 21,400 | 1,097 |
| 2022-06-09 | 1,114 | 1,115 | 1,107 | 1,111 | 11,900 | 1,111 |
| 2022-06-08 | 1,110 | 1,114 | 1,107 | 1,114 | 17,100 | 1,114 |
| 2022-06-07 | 1,104 | 1,109 | 1,093 | 1,109 | 9,700 | 1,109 |
| 2022-06-06 | 1,093 | 1,108 | 1,093 | 1,104 | 24,000 | 1,104 |
| 2022-06-03 | 1,095 | 1,099 | 1,085 | 1,099 | 19,200 | 1,099 |
| 2022-06-02 | 1,096 | 1,096 | 1,077 | 1,090 | 11,500 | 1,090 |
| 2022-06-01 | 1,076 | 1,099 | 1,072 | 1,099 | 27,000 | 1,099 |
| 2022-05-31 | 1,079 | 1,079 | 1,064 | 1,069 | 19,000 | 1,069 |
| 2022-05-30 | 1,077 | 1,085 | 1,051 | 1,085 | 58,800 | 1,085 |
| 2022-05-27 | 1,095 | 1,095 | 1,080 | 1,088 | 73,000 | 1,088 |
| 2022-05-26 | 1,079 | 1,096 | 1,077 | 1,085 | 20,500 | 1,085 |
| 2022-05-25 | 1,071 | 1,075 | 1,063 | 1,069 | 12,400 | 1,069 |
| 2022-05-24 | 1,096 | 1,096 | 1,067 | 1,071 | 16,600 | 1,071 |
| 2022-05-23 | 1,072 | 1,093 | 1,067 | 1,093 | 15,600 | 1,093 |
| 2022-05-20 | 1,076 | 1,076 | 1,053 | 1,060 | 19,900 | 1,060 |
| 2022-05-19 | 1,076 | 1,084 | 1,070 | 1,084 | 12,900 | 1,084 |
| 2022-05-18 | 1,099 | 1,099 | 1,088 | 1,098 | 18,400 | 1,098 |
| 2022-05-17 | 1,095 | 1,098 | 1,084 | 1,098 | 24,300 | 1,098 |
| 2022-05-16 | 1,089 | 1,091 | 1,074 | 1,091 | 30,600 | 1,091 |
| 2022-05-13 | 1,055 | 1,090 | 1,055 | 1,090 | 29,000 | 1,090 |
| 2022-05-12 | 1,063 | 1,067 | 1,055 | 1,055 | 16,400 | 1,055 |
| 2022-05-11 | 1,058 | 1,071 | 1,056 | 1,063 | 13,500 | 1,063 |
| 2022-05-10 | 1,074 | 1,076 | 1,057 | 1,075 | 16,100 | 1,075 |
| 2022-05-09 | 1,113 | 1,113 | 1,075 | 1,078 | 31,500 | 1,078 |
| 2022-05-06 | 1,125 | 1,125 | 1,093 | 1,111 | 43,300 | 1,111 |
| 2022-05-02 | 1,070 | 1,105 | 1,069 | 1,102 | 61,200 | 1,102 |
| 2022-04-28 | 1,068 | 1,069 | 1,052 | 1,063 | 47,000 | 1,063 |
| 2022-04-27 | 1,038 | 1,072 | 1,032 | 1,072 | 54,500 | 1,072 |
| 2022-04-26 | 1,060 | 1,060 | 1,039 | 1,039 | 21,200 | 1,039 |
| 2022-04-25 | 1,050 | 1,061 | 1,043 | 1,054 | 22,300 | 1,054 |
| 2022-04-22 | 1,050 | 1,063 | 1,042 | 1,051 | 44,000 | 1,051 |
| 2022-04-21 | 1,040 | 1,056 | 1,033 | 1,054 | 50,500 | 1,054 |
| 2022-04-20 | 1,013 | 1,032 | 1,000 | 1,032 | 105,300 | 1,032 |
| 2022-04-19 | 1,041 | 1,061 | 1,038 | 1,056 | 47,000 | 1,056 |
| 2022-04-18 | 1,054 | 1,074 | 1,051 | 1,071 | 24,200 | 1,071 |
| 2022-04-15 | 1,057 | 1,065 | 1,051 | 1,054 | 17,200 | 1,054 |
| 2022-04-14 | 1,058 | 1,070 | 1,054 | 1,069 | 21,400 | 1,069 |
| 2022-04-13 | 1,064 | 1,072 | 1,045 | 1,060 | 35,500 | 1,060 |
| 2022-04-12 | 1,053 | 1,060 | 1,049 | 1,058 | 21,400 | 1,058 |
| 2022-04-11 | 1,048 | 1,069 | 1,046 | 1,053 | 37,600 | 1,053 |
| 2022-04-08 | 1,044 | 1,052 | 1,031 | 1,045 | 40,400 | 1,045 |
| 2022-04-07 | 1,076 | 1,078 | 1,027 | 1,040 | 121,100 | 1,040 |
| 2022-04-06 | 1,046 | 1,078 | 1,033 | 1,043 | 109,600 | 1,043 |
| 2022-04-05 | 1,034 | 1,043 | 1,024 | 1,040 | 57,600 | 1,040 |
| 2022-04-04 | 1,019 | 1,020 | 1,011 | 1,019 | 33,500 | 1,019 |
| 2022-04-01 | 994 | 1,019 | 989 | 1,019 | 33,000 | 1,019 |
| 2022-03-31 | 999 | 1,013 | 991 | 1,000 | 34,400 | 1,000 |
| 2022-03-30 | 995 | 1,010 | 984 | 1,009 | 45,300 | 1,009 |
| 2022-03-29 | 994 | 994 | 978 | 994 | 37,500 | 994 |
| 2022-03-28 | 979 | 993 | 974 | 986 | 23,000 | 986 |
| 2022-03-25 | 989 | 994 | 973 | 979 | 45,600 | 979 |
| 2022-03-24 | 974 | 979 | 967 | 975 | 27,800 | 975 |
| 2022-03-23 | 960 | 977 | 957 | 977 | 40,100 | 977 |
| 2022-03-22 | 956 | 961 | 953 | 960 | 27,700 | 960 |
| 2022-03-18 | 945 | 957 | 941 | 956 | 14,300 | 956 |
| 2022-03-17 | 944 | 949 | 937 | 946 | 10,100 | 946 |
| 2022-03-16 | 948 | 949 | 939 | 944 | 13,200 | 944 |
| 2022-03-15 | 924 | 944 | 924 | 942 | 13,100 | 942 |
| 2022-03-14 | 950 | 954 | 921 | 922 | 17,500 | 922 |
| 2022-03-11 | 925 | 957 | 925 | 951 | 26,900 | 951 |
| 2022-03-10 | 934 | 944 | 931 | 943 | 19,000 | 943 |
| 2022-03-09 | 917 | 928 | 912 | 922 | 22,800 | 922 |
| 2022-03-08 | 915 | 931 | 902 | 911 | 27,300 | 911 |
| 2022-03-07 | 932 | 933 | 916 | 923 | 36,300 | 923 |
| 2022-03-04 | 929 | 939 | 929 | 932 | 19,400 | 932 |
| 2022-03-03 | 932 | 935 | 926 | 931 | 10,100 | 931 |
| 2022-03-02 | 930 | 934 | 921 | 921 | 14,800 | 921 |
| 2022-03-01 | 938 | 945 | 924 | 931 | 15,100 | 931 |
| 2022-02-28 | 930 | 934 | 923 | 934 | 14,700 | 934 |
| 2022-02-25 | 959 | 959 | 920 | 922 | 21,000 | 922 |
| 2022-02-24 | 940 | 955 | 940 | 955 | 46,600 | 955 |
| 2022-02-22 | 940 | 948 | 932 | 940 | 13,900 | 940 |
| 2022-02-21 | 961 | 961 | 945 | 945 | 10,300 | 945 |
| 2022-02-18 | 959 | 978 | 954 | 972 | 31,200 | 972 |
| 2022-02-17 | 958 | 971 | 958 | 965 | 26,200 | 965 |
| 2022-02-16 | 945 | 957 | 939 | 953 | 27,800 | 953 |
| 2022-02-15 | 925 | 949 | 922 | 938 | 30,500 | 938 |
| 2022-02-14 | 923 | 932 | 918 | 925 | 24,900 | 925 |
| 2022-02-10 | 907 | 923 | 906 | 923 | 21,600 | 923 |
| 2022-02-09 | 895 | 907 | 891 | 907 | 12,900 | 907 |
| 2022-02-08 | 898 | 905 | 892 | 893 | 22,100 | 893 |
| 2022-02-07 | 908 | 909 | 896 | 900 | 21,800 | 900 |
| 2022-02-04 | 889 | 906 | 887 | 903 | 25,600 | 903 |
| 2022-02-03 | 886 | 893 | 881 | 889 | 20,700 | 889 |
| 2022-02-02 | 877 | 888 | 871 | 884 | 25,200 | 884 |
| 2022-02-01 | 868 | 874 | 864 | 870 | 22,800 | 870 |
| 2022-01-31 | 846 | 877 | 846 | 864 | 48,600 | 864 |
| 2022-01-28 | 845 | 849 | 836 | 846 | 20,200 | 846 |
| 2022-01-27 | 853 | 854 | 832 | 833 | 32,500 | 833 |
| 2022-01-26 | 850 | 854 | 839 | 849 | 38,000 | 849 |
| 2022-01-25 | 851 | 853 | 832 | 838 | 35,000 | 838 |
| 2022-01-24 | 857 | 858 | 851 | 852 | 16,800 | 852 |
| 2022-01-21 | 850 | 863 | 845 | 863 | 26,100 | 863 |
| 2022-01-20 | 851 | 866 | 851 | 854 | 23,600 | 854 |
| 2022-01-19 | 853 | 867 | 851 | 851 | 38,500 | 851 |
| 2022-01-18 | 879 | 880 | 862 | 862 | 33,100 | 862 |
| 2022-01-17 | 883 | 885 | 875 | 875 | 21,300 | 875 |
| 2022-01-14 | 877 | 883 | 872 | 878 | 31,000 | 878 |
| 2022-01-13 | 886 | 886 | 879 | 884 | 26,100 | 884 |
| 2022-01-12 | 902 | 910 | 888 | 888 | 54,000 | 888 |
| 2022-01-11 | 917 | 920 | 896 | 919 | 45,000 | 919 |
| 2022-01-07 | 909 | 913 | 900 | 903 | 18,500 | 903 |
| 2022-01-06 | 922 | 922 | 902 | 909 | 22,300 | 909 |
| 2022-01-05 | 921 | 922 | 914 | 922 | 17,000 | 922 |
| 2022-01-04 | 922 | 922 | 907 | 917 | 17,100 | 917 |
分割・併合履歴 ： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株
