9664 (株)御園座 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 | 1,701 | 1,776 | 1,701 | 1,723 | 1,500 | 1,723 |
| 2022-12-29 | 1,708 | 1,743 | 1,690 | 1,695 | 1,800 | 1,695 |
| 2022-12-28 | 1,691 | 1,705 | 1,681 | 1,700 | 5,900 | 1,700 |
| 2022-12-27 | 1,713 | 1,715 | 1,691 | 1,699 | 5,600 | 1,699 |
| 2022-12-26 | 1,735 | 1,760 | 1,701 | 1,713 | 5,600 | 1,713 |
| 2022-12-23 | 1,743 | 1,760 | 1,735 | 1,735 | 3,000 | 1,735 |
| 2022-12-22 | 1,770 | 1,770 | 1,743 | 1,743 | 3,200 | 1,743 |
| 2022-12-21 | 1,760 | 1,763 | 1,758 | 1,760 | 1,500 | 1,760 |
| 2022-12-20 | 1,762 | 1,770 | 1,761 | 1,763 | 2,000 | 1,763 |
| 2022-12-19 | 1,775 | 1,775 | 1,763 | 1,763 | 2,100 | 1,763 |
| 2022-12-16 | 1,776 | 1,776 | 1,764 | 1,775 | 1,800 | 1,775 |
| 2022-12-15 | 1,776 | 1,776 | 1,765 | 1,776 | 2,900 | 1,776 |
| 2022-12-14 | 1,776 | 1,776 | 1,774 | 1,776 | 1,500 | 1,776 |
| 2022-12-13 | 1,778 | 1,778 | 1,774 | 1,776 | 1,800 | 1,776 |
| 2022-12-12 | 1,780 | 1,785 | 1,777 | 1,778 | 1,600 | 1,778 |
| 2022-12-09 | 1,781 | 1,781 | 1,780 | 1,780 | 1,500 | 1,780 |
| 2022-12-08 | 1,781 | 1,785 | 1,781 | 1,781 | 500 | 1,781 |
| 2022-12-07 | 1,795 | 1,797 | 1,781 | 1,781 | 1,300 | 1,781 |
| 2022-12-06 | 1,796 | 1,797 | 1,790 | 1,797 | 900 | 1,797 |
| 2022-12-05 | 1,790 | 1,796 | 1,781 | 1,796 | 1,300 | 1,796 |
| 2022-12-02 | 1,790 | 1,796 | 1,788 | 1,796 | 700 | 1,796 |
| 2022-12-01 | 1,798 | 1,799 | 1,797 | 1,797 | 1,100 | 1,797 |
| 2022-11-30 | 1,798 | 1,798 | 1,790 | 1,798 | 1,500 | 1,798 |
| 2022-11-29 | 1,792 | 1,799 | 1,792 | 1,798 | 1,200 | 1,798 |
| 2022-11-28 | 1,789 | 1,794 | 1,788 | 1,794 | 2,500 | 1,794 |
| 2022-11-25 | 1,788 | 1,789 | 1,783 | 1,789 | 2,900 | 1,789 |
| 2022-11-24 | 1,786 | 1,789 | 1,785 | 1,788 | 1,400 | 1,788 |
| 2022-11-22 | 1,786 | 1,789 | 1,784 | 1,789 | 1,800 | 1,789 |
| 2022-11-21 | 1,786 | 1,786 | 1,781 | 1,786 | 700 | 1,786 |
| 2022-11-18 | 1,781 | 1,786 | 1,780 | 1,786 | 900 | 1,786 |
| 2022-11-17 | 1,781 | 1,783 | 1,780 | 1,780 | 300 | 1,780 |
| 2022-11-16 | 1,777 | 1,785 | 1,777 | 1,781 | 700 | 1,781 |
| 2022-11-15 | 1,777 | 1,780 | 1,777 | 1,780 | 400 | 1,780 |
| 2022-11-14 | 1,778 | 1,790 | 1,777 | 1,777 | 1,100 | 1,777 |
| 2022-11-11 | 1,761 | 1,800 | 1,761 | 1,775 | 2,900 | 1,775 |
| 2022-11-10 | 1,801 | 1,801 | 1,801 | 1,801 | 400 | 1,801 |
| 2022-11-09 | - | - | - | 1,801 | - | 1,801 |
| 2022-11-08 | 1,790 | 1,801 | 1,790 | 1,801 | 1,200 | 1,801 |
| 2022-11-07 | 1,805 | 1,805 | 1,800 | 1,800 | 600 | 1,800 |
| 2022-11-04 | 1,805 | 1,805 | 1,805 | 1,805 | 200 | 1,805 |
| 2022-11-02 | 1,798 | 1,809 | 1,798 | 1,807 | 1,000 | 1,807 |
| 2022-11-01 | 1,796 | 1,809 | 1,796 | 1,797 | 600 | 1,797 |
| 2022-10-31 | 1,796 | 1,801 | 1,796 | 1,796 | 900 | 1,796 |
| 2022-10-28 | 1,798 | 1,798 | 1,795 | 1,795 | 1,000 | 1,795 |
| 2022-10-27 | 1,799 | 1,800 | 1,798 | 1,798 | 500 | 1,798 |
| 2022-10-26 | 1,799 | 1,800 | 1,799 | 1,799 | 700 | 1,799 |
| 2022-10-25 | 1,799 | 1,799 | 1,796 | 1,799 | 1,100 | 1,799 |
| 2022-10-24 | 1,800 | 1,800 | 1,799 | 1,799 | 700 | 1,799 |
| 2022-10-21 | 1,803 | 1,807 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2022-10-20 | 1,801 | 1,803 | 1,800 | 1,803 | 500 | 1,803 |
| 2022-10-19 | 1,807 | 1,807 | 1,807 | 1,807 | 200 | 1,807 |
| 2022-10-18 | 1,809 | 1,810 | 1,799 | 1,808 | 2,500 | 1,808 |
| 2022-10-17 | 1,809 | 1,809 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2022-10-14 | 1,801 | 1,809 | 1,800 | 1,805 | 1,800 | 1,805 |
| 2022-10-13 | 1,808 | 1,808 | 1,801 | 1,801 | 300 | 1,801 |
| 2022-10-12 | 1,801 | 1,809 | 1,801 | 1,809 | 2,100 | 1,809 |
| 2022-10-11 | 1,801 | 1,801 | 1,801 | 1,801 | 200 | 1,801 |
| 2022-10-07 | 1,803 | 1,805 | 1,801 | 1,805 | 700 | 1,805 |
| 2022-10-06 | 1,810 | 1,820 | 1,804 | 1,807 | 600 | 1,807 |
| 2022-10-05 | 1,809 | 1,810 | 1,809 | 1,809 | 400 | 1,809 |
| 2022-10-04 | 1,805 | 1,809 | 1,801 | 1,809 | 1,200 | 1,809 |
| 2022-10-03 | 1,803 | 1,804 | 1,802 | 1,802 | 400 | 1,802 |
| 2022-09-30 | 1,808 | 1,810 | 1,803 | 1,803 | 700 | 1,803 |
| 2022-09-29 | 1,808 | 1,839 | 1,808 | 1,808 | 400 | 1,808 |
| 2022-09-28 | 1,815 | 1,815 | 1,808 | 1,808 | 600 | 1,808 |
| 2022-09-27 | 1,818 | 1,820 | 1,810 | 1,810 | 1,100 | 1,810 |
| 2022-09-26 | 1,820 | 1,820 | 1,818 | 1,818 | 1,300 | 1,818 |
| 2022-09-22 | 1,822 | 1,830 | 1,820 | 1,830 | 1,800 | 1,830 |
| 2022-09-21 | 1,835 | 1,835 | 1,822 | 1,822 | 1,000 | 1,822 |
| 2022-09-20 | 1,836 | 1,840 | 1,835 | 1,835 | 1,000 | 1,835 |
| 2022-09-16 | 1,840 | 1,840 | 1,838 | 1,838 | 1,000 | 1,838 |
| 2022-09-15 | 1,844 | 1,844 | 1,840 | 1,840 | 1,200 | 1,840 |
| 2022-09-14 | 1,844 | 1,846 | 1,842 | 1,846 | 300 | 1,846 |
| 2022-09-13 | 1,844 | 1,844 | 1,844 | 1,844 | 100 | 1,844 |
| 2022-09-12 | 1,849 | 1,850 | 1,843 | 1,845 | 1,500 | 1,845 |
| 2022-09-09 | 1,851 | 1,851 | 1,846 | 1,846 | 500 | 1,846 |
| 2022-09-08 | 1,850 | 1,852 | 1,847 | 1,851 | 1,300 | 1,851 |
| 2022-09-07 | 1,846 | 1,848 | 1,846 | 1,848 | 300 | 1,848 |
| 2022-09-06 | 1,848 | 1,850 | 1,848 | 1,850 | 900 | 1,850 |
| 2022-09-05 | 1,840 | 1,848 | 1,838 | 1,848 | 1,000 | 1,848 |
| 2022-09-02 | 1,839 | 1,839 | 1,839 | 1,839 | 100 | 1,839 |
| 2022-09-01 | 1,841 | 1,851 | 1,839 | 1,850 | 1,200 | 1,850 |
| 2022-08-31 | 1,852 | 1,852 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2022-08-30 | 1,839 | 1,853 | 1,839 | 1,853 | 400 | 1,853 |
| 2022-08-29 | 1,847 | 1,852 | 1,840 | 1,852 | 1,400 | 1,852 |
| 2022-08-26 | 1,849 | 1,850 | 1,849 | 1,850 | 900 | 1,850 |
| 2022-08-25 | 1,851 | 1,854 | 1,848 | 1,850 | 2,700 | 1,850 |
| 2022-08-24 | 1,855 | 1,855 | 1,851 | 1,851 | 1,000 | 1,851 |
| 2022-08-23 | 1,855 | 1,859 | 1,855 | 1,856 | 500 | 1,856 |
| 2022-08-22 | 1,850 | 1,851 | 1,850 | 1,851 | 700 | 1,851 |
| 2022-08-19 | 1,851 | 1,860 | 1,850 | 1,850 | 2,500 | 1,850 |
| 2022-08-18 | 1,856 | 1,880 | 1,850 | 1,850 | 2,500 | 1,850 |
| 2022-08-17 | 1,863 | 1,863 | 1,860 | 1,862 | 1,000 | 1,862 |
| 2022-08-16 | 1,854 | 1,859 | 1,852 | 1,859 | 1,100 | 1,859 |
| 2022-08-15 | 1,853 | 1,860 | 1,851 | 1,860 | 1,400 | 1,860 |
| 2022-08-12 | 1,852 | 1,860 | 1,852 | 1,852 | 500 | 1,852 |
| 2022-08-10 | 1,860 | 1,860 | 1,860 | 1,860 | 400 | 1,860 |
| 2022-08-09 | 1,858 | 1,858 | 1,858 | 1,858 | 100 | 1,858 |
| 2022-08-08 | 1,850 | 1,865 | 1,850 | 1,865 | 3,900 | 1,865 |
| 2022-08-05 | 1,852 | 1,852 | 1,851 | 1,852 | 1,100 | 1,852 |
| 2022-08-04 | 1,852 | 1,852 | 1,852 | 1,852 | 400 | 1,852 |
| 2022-08-03 | 1,854 | 1,854 | 1,852 | 1,852 | 300 | 1,852 |
| 2022-08-02 | 1,866 | 1,870 | 1,852 | 1,865 | 2,900 | 1,865 |
| 2022-08-01 | 1,868 | 1,875 | 1,868 | 1,870 | 900 | 1,870 |
| 2022-07-29 | 1,861 | 1,868 | 1,861 | 1,868 | 200 | 1,868 |
| 2022-07-28 | 1,858 | 1,865 | 1,857 | 1,865 | 1,200 | 1,865 |
| 2022-07-27 | 1,853 | 1,860 | 1,853 | 1,858 | 600 | 1,858 |
| 2022-07-26 | 1,858 | 1,859 | 1,852 | 1,858 | 800 | 1,858 |
| 2022-07-25 | 1,855 | 1,858 | 1,852 | 1,858 | 1,100 | 1,858 |
| 2022-07-22 | 1,855 | 1,860 | 1,852 | 1,852 | 600 | 1,852 |
| 2022-07-21 | 1,852 | 1,855 | 1,850 | 1,855 | 1,400 | 1,855 |
| 2022-07-20 | 1,858 | 1,858 | 1,851 | 1,852 | 900 | 1,852 |
| 2022-07-19 | 1,851 | 1,858 | 1,850 | 1,858 | 3,500 | 1,858 |
| 2022-07-15 | 1,855 | 1,855 | 1,851 | 1,855 | 800 | 1,855 |
| 2022-07-14 | 1,855 | 1,859 | 1,855 | 1,855 | 800 | 1,855 |
| 2022-07-13 | 1,852 | 1,855 | 1,852 | 1,854 | 1,000 | 1,854 |
| 2022-07-12 | 1,850 | 1,853 | 1,850 | 1,853 | 200 | 1,853 |
| 2022-07-11 | 1,858 | 1,859 | 1,853 | 1,853 | 600 | 1,853 |
| 2022-07-08 | 1,851 | 1,860 | 1,851 | 1,858 | 900 | 1,858 |
| 2022-07-07 | 1,858 | 1,858 | 1,851 | 1,851 | 1,000 | 1,851 |
| 2022-07-06 | 1,854 | 1,854 | 1,853 | 1,854 | 800 | 1,854 |
| 2022-07-05 | 1,854 | 1,855 | 1,854 | 1,854 | 1,000 | 1,854 |
| 2022-07-04 | 1,855 | 1,856 | 1,852 | 1,852 | 800 | 1,852 |
| 2022-07-01 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2022-06-30 | 1,854 | 1,854 | 1,854 | 1,854 | 200 | 1,854 |
| 2022-06-29 | 1,860 | 1,860 | 1,855 | 1,855 | 500 | 1,855 |
| 2022-06-28 | 1,856 | 1,874 | 1,856 | 1,860 | 800 | 1,860 |
| 2022-06-27 | 1,885 | 1,885 | 1,851 | 1,851 | 1,600 | 1,851 |
| 2022-06-24 | 1,867 | 1,886 | 1,866 | 1,886 | 500 | 1,886 |
| 2022-06-23 | 1,867 | 1,867 | 1,867 | 1,867 | 500 | 1,867 |
| 2022-06-22 | 1,870 | 1,870 | 1,865 | 1,865 | 1,300 | 1,865 |
| 2022-06-21 | 1,888 | 1,890 | 1,870 | 1,870 | 300 | 1,870 |
| 2022-06-20 | 1,887 | 1,888 | 1,887 | 1,888 | 600 | 1,888 |
| 2022-06-17 | 1,886 | 1,889 | 1,875 | 1,887 | 1,300 | 1,887 |
| 2022-06-16 | 1,885 | 1,898 | 1,881 | 1,890 | 1,500 | 1,890 |
| 2022-06-15 | 1,899 | 1,899 | 1,882 | 1,885 | 1,400 | 1,885 |
| 2022-06-14 | 1,880 | 1,882 | 1,875 | 1,882 | 1,600 | 1,882 |
| 2022-06-13 | 1,886 | 1,889 | 1,880 | 1,889 | 1,100 | 1,889 |
| 2022-06-10 | 1,899 | 1,899 | 1,885 | 1,889 | 700 | 1,889 |
| 2022-06-09 | 1,890 | 1,900 | 1,888 | 1,900 | 2,100 | 1,900 |
| 2022-06-08 | 1,899 | 1,899 | 1,895 | 1,895 | 700 | 1,895 |
| 2022-06-07 | 1,900 | 1,901 | 1,899 | 1,900 | 1,800 | 1,900 |
| 2022-06-06 | 1,900 | 1,900 | 1,890 | 1,899 | 1,800 | 1,899 |
| 2022-06-03 | 1,900 | 1,900 | 1,896 | 1,900 | 700 | 1,900 |
| 2022-06-02 | 1,910 | 1,910 | 1,895 | 1,895 | 900 | 1,895 |
| 2022-06-01 | 1,891 | 1,898 | 1,891 | 1,898 | 1,200 | 1,898 |
| 2022-05-31 | - | - | - | 1,891 | - | 1,891 |
| 2022-05-30 | 1,900 | 1,900 | 1,891 | 1,891 | 1,500 | 1,891 |
| 2022-05-27 | 1,910 | 1,936 | 1,899 | 1,899 | 900 | 1,899 |
| 2022-05-26 | 1,904 | 1,910 | 1,898 | 1,910 | 1,800 | 1,910 |
| 2022-05-25 | 1,910 | 1,910 | 1,898 | 1,898 | 1,600 | 1,898 |
| 2022-05-24 | 1,903 | 1,919 | 1,901 | 1,901 | 1,000 | 1,901 |
| 2022-05-23 | 1,900 | 1,901 | 1,900 | 1,901 | 300 | 1,901 |
| 2022-05-20 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2022-05-19 | 1,901 | 1,905 | 1,900 | 1,900 | 800 | 1,900 |
| 2022-05-18 | 1,900 | 1,940 | 1,900 | 1,905 | 1,600 | 1,905 |
| 2022-05-17 | 1,900 | 1,945 | 1,898 | 1,898 | 900 | 1,898 |
| 2022-05-16 | 1,908 | 1,908 | 1,895 | 1,900 | 1,300 | 1,900 |
| 2022-05-13 | 1,900 | 1,908 | 1,896 | 1,908 | 2,400 | 1,908 |
| 2022-05-12 | 1,915 | 1,944 | 1,908 | 1,908 | 1,400 | 1,908 |
| 2022-05-11 | 1,915 | 1,915 | 1,915 | 1,915 | 300 | 1,915 |
| 2022-05-10 | 1,916 | 1,955 | 1,915 | 1,915 | 900 | 1,915 |
| 2022-05-09 | 1,918 | 1,918 | 1,916 | 1,916 | 500 | 1,916 |
| 2022-05-06 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2022-05-02 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2022-04-28 | 1,930 | 1,950 | 1,930 | 1,930 | 600 | 1,930 |
| 2022-04-27 | 1,923 | 1,923 | 1,917 | 1,920 | 1,600 | 1,920 |
| 2022-04-26 | 1,946 | 1,946 | 1,922 | 1,922 | 1,200 | 1,922 |
| 2022-04-25 | 1,920 | 1,922 | 1,920 | 1,922 | 800 | 1,922 |
| 2022-04-22 | 1,927 | 1,927 | 1,921 | 1,925 | 1,100 | 1,925 |
| 2022-04-21 | 1,933 | 1,940 | 1,925 | 1,927 | 1,600 | 1,927 |
| 2022-04-20 | 1,929 | 1,954 | 1,929 | 1,933 | 400 | 1,933 |
| 2022-04-19 | 1,935 | 1,935 | 1,926 | 1,926 | 500 | 1,926 |
| 2022-04-18 | 1,935 | 1,935 | 1,935 | 1,935 | 400 | 1,935 |
| 2022-04-15 | 1,950 | 1,950 | 1,920 | 1,948 | 1,200 | 1,948 |
| 2022-04-14 | 1,944 | 1,950 | 1,944 | 1,950 | 200 | 1,950 |
| 2022-04-13 | 1,967 | 1,967 | 1,960 | 1,960 | 800 | 1,960 |
| 2022-04-12 | 1,964 | 1,989 | 1,964 | 1,966 | 700 | 1,966 |
| 2022-04-11 | 1,968 | 1,977 | 1,964 | 1,964 | 700 | 1,964 |
| 2022-04-08 | 1,963 | 1,977 | 1,962 | 1,977 | 600 | 1,977 |
| 2022-04-07 | 1,962 | 1,978 | 1,962 | 1,978 | 700 | 1,978 |
| 2022-04-06 | 1,965 | 1,979 | 1,965 | 1,979 | 500 | 1,979 |
| 2022-04-05 | 1,980 | 1,980 | 1,965 | 1,965 | 1,600 | 1,965 |
| 2022-04-04 | 1,975 | 1,975 | 1,967 | 1,971 | 1,100 | 1,971 |
| 2022-04-01 | 1,980 | 1,980 | 1,979 | 1,979 | 200 | 1,979 |
| 2022-03-31 | 1,970 | 1,997 | 1,970 | 1,997 | 200 | 1,997 |
| 2022-03-30 | 1,919 | 2,007 | 1,919 | 1,970 | 2,100 | 1,970 |
| 2022-03-29 | 2,051 | 2,061 | 2,030 | 2,030 | 2,700 | 2,030 |
| 2022-03-28 | 2,024 | 2,066 | 2,023 | 2,066 | 2,100 | 2,066 |
| 2022-03-25 | 2,015 | 2,025 | 2,010 | 2,024 | 900 | 2,024 |
| 2022-03-24 | 2,006 | 2,025 | 2,006 | 2,025 | 900 | 2,025 |
| 2022-03-23 | 2,020 | 2,029 | 2,008 | 2,029 | 1,400 | 2,029 |
| 2022-03-22 | 2,024 | 2,037 | 1,997 | 2,000 | 1,600 | 2,000 |
| 2022-03-18 | 2,026 | 2,026 | 2,022 | 2,022 | 800 | 2,022 |
| 2022-03-17 | 2,006 | 2,033 | 2,006 | 2,026 | 1,300 | 2,026 |
| 2022-03-16 | 2,002 | 2,012 | 2,000 | 2,005 | 1,800 | 2,005 |
| 2022-03-15 | 2,000 | 2,002 | 2,000 | 2,002 | 1,800 | 2,002 |
| 2022-03-14 | 1,991 | 2,028 | 1,991 | 2,002 | 600 | 2,002 |
| 2022-03-11 | 2,000 | 2,005 | 1,990 | 1,990 | 1,100 | 1,990 |
| 2022-03-10 | 1,999 | 2,010 | 1,999 | 2,000 | 600 | 2,000 |
| 2022-03-09 | 1,976 | 1,999 | 1,976 | 1,999 | 1,000 | 1,999 |
| 2022-03-08 | 1,980 | 2,036 | 1,970 | 1,976 | 2,000 | 1,976 |
| 2022-03-07 | 2,001 | 2,002 | 1,968 | 1,997 | 3,000 | 1,997 |
| 2022-03-04 | 2,010 | 2,010 | 2,001 | 2,002 | 900 | 2,002 |
| 2022-03-03 | 2,009 | 2,020 | 2,000 | 2,010 | 2,300 | 2,010 |
| 2022-03-02 | 2,025 | 2,025 | 2,020 | 2,024 | 500 | 2,024 |
| 2022-03-01 | 2,010 | 2,066 | 2,010 | 2,025 | 2,500 | 2,025 |
| 2022-02-28 | 2,018 | 2,018 | 2,015 | 2,015 | 500 | 2,015 |
| 2022-02-25 | 2,006 | 2,020 | 2,006 | 2,018 | 600 | 2,018 |
| 2022-02-24 | 2,009 | 2,020 | 2,007 | 2,020 | 800 | 2,020 |
| 2022-02-22 | 2,023 | 2,023 | 2,005 | 2,009 | 900 | 2,009 |
| 2022-02-21 | 2,020 | 2,025 | 2,010 | 2,023 | 800 | 2,023 |
| 2022-02-18 | 2,030 | 2,030 | 2,025 | 2,025 | 1,000 | 2,025 |
| 2022-02-17 | 2,030 | 2,069 | 2,030 | 2,030 | 1,300 | 2,030 |
| 2022-02-16 | 2,036 | 2,036 | 2,030 | 2,030 | 1,100 | 2,030 |
| 2022-02-15 | 2,050 | 2,080 | 2,050 | 2,059 | 1,400 | 2,059 |
| 2022-02-14 | 2,089 | 2,089 | 2,049 | 2,050 | 800 | 2,050 |
| 2022-02-10 | 2,079 | 2,079 | 2,050 | 2,050 | 700 | 2,050 |
| 2022-02-09 | 2,035 | 2,080 | 2,035 | 2,079 | 1,300 | 2,079 |
| 2022-02-08 | 2,039 | 2,079 | 2,033 | 2,033 | 1,100 | 2,033 |
| 2022-02-07 | 2,039 | 2,050 | 2,039 | 2,039 | 300 | 2,039 |
| 2022-02-04 | 2,020 | 2,039 | 2,020 | 2,039 | 300 | 2,039 |
| 2022-02-03 | 2,025 | 2,040 | 2,011 | 2,040 | 1,400 | 2,040 |
| 2022-02-02 | 2,010 | 2,030 | 2,010 | 2,025 | 900 | 2,025 |
| 2022-02-01 | 2,017 | 2,017 | 2,010 | 2,010 | 200 | 2,010 |
| 2022-01-31 | 2,002 | 2,020 | 2,002 | 2,017 | 800 | 2,017 |
| 2022-01-28 | 2,006 | 2,030 | 2,000 | 2,002 | 2,100 | 2,002 |
| 2022-01-27 | 2,035 | 2,035 | 2,005 | 2,005 | 1,000 | 2,005 |
| 2022-01-26 | 2,035 | 2,035 | 2,035 | 2,035 | 100 | 2,035 |
| 2022-01-25 | 2,029 | 2,029 | 2,010 | 2,020 | 800 | 2,020 |
| 2022-01-24 | 2,002 | 2,029 | 2,002 | 2,029 | 400 | 2,029 |
| 2022-01-21 | 2,020 | 2,020 | 2,005 | 2,005 | 600 | 2,005 |
| 2022-01-20 | 2,010 | 2,010 | 2,006 | 2,006 | 400 | 2,006 |
| 2022-01-19 | 2,007 | 2,090 | 2,001 | 2,006 | 2,300 | 2,006 |
| 2022-01-18 | 2,020 | 2,020 | 2,004 | 2,004 | 900 | 2,004 |
| 2022-01-17 | 2,020 | 2,035 | 2,020 | 2,020 | 1,100 | 2,020 |
| 2022-01-14 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2022-01-13 | 2,020 | 2,030 | 2,020 | 2,020 | 800 | 2,020 |
| 2022-01-12 | 2,030 | 2,050 | 2,020 | 2,020 | 800 | 2,020 |
| 2022-01-11 | 2,026 | 2,030 | 2,020 | 2,020 | 700 | 2,020 |
| 2022-01-07 | 2,041 | 2,041 | 2,025 | 2,025 | 500 | 2,025 |
| 2022-01-06 | 2,030 | 2,050 | 2,021 | 2,040 | 800 | 2,040 |
| 2022-01-05 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2022-01-04 | 2,031 | 2,054 | 2,020 | 2,030 | 1,000 | 2,030 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
