9713 (株)ロイヤルホテル 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 | 1,304 | 1,321 | 1,301 | 1,321 | 2,900 | 1,321 |
| 2022-12-29 | 1,298 | 1,323 | 1,271 | 1,306 | 4,200 | 1,306 |
| 2022-12-28 | 1,304 | 1,313 | 1,282 | 1,298 | 6,100 | 1,298 |
| 2022-12-27 | 1,287 | 1,314 | 1,285 | 1,304 | 9,100 | 1,304 |
| 2022-12-26 | 1,302 | 1,302 | 1,268 | 1,274 | 4,900 | 1,274 |
| 2022-12-23 | 1,316 | 1,322 | 1,285 | 1,307 | 6,800 | 1,307 |
| 2022-12-22 | 1,298 | 1,320 | 1,289 | 1,318 | 10,100 | 1,318 |
| 2022-12-21 | 1,291 | 1,291 | 1,262 | 1,289 | 5,400 | 1,289 |
| 2022-12-20 | 1,321 | 1,321 | 1,250 | 1,293 | 15,500 | 1,293 |
| 2022-12-19 | 1,327 | 1,327 | 1,302 | 1,312 | 7,000 | 1,312 |
| 2022-12-16 | 1,334 | 1,349 | 1,320 | 1,329 | 4,500 | 1,329 |
| 2022-12-15 | 1,330 | 1,350 | 1,330 | 1,333 | 2,300 | 1,333 |
| 2022-12-14 | 1,341 | 1,348 | 1,333 | 1,334 | 3,000 | 1,334 |
| 2022-12-13 | 1,360 | 1,365 | 1,336 | 1,344 | 4,100 | 1,344 |
| 2022-12-12 | 1,349 | 1,378 | 1,343 | 1,343 | 5,700 | 1,343 |
| 2022-12-09 | 1,330 | 1,350 | 1,330 | 1,349 | 6,100 | 1,349 |
| 2022-12-08 | 1,330 | 1,330 | 1,317 | 1,323 | 3,900 | 1,323 |
| 2022-12-07 | 1,315 | 1,336 | 1,310 | 1,330 | 7,000 | 1,330 |
| 2022-12-06 | 1,315 | 1,328 | 1,311 | 1,317 | 2,700 | 1,317 |
| 2022-12-05 | 1,325 | 1,340 | 1,312 | 1,328 | 5,400 | 1,328 |
| 2022-12-02 | 1,335 | 1,338 | 1,318 | 1,329 | 3,000 | 1,329 |
| 2022-12-01 | 1,360 | 1,360 | 1,336 | 1,339 | 5,400 | 1,339 |
| 2022-11-30 | 1,312 | 1,385 | 1,312 | 1,360 | 10,800 | 1,360 |
| 2022-11-29 | 1,342 | 1,355 | 1,310 | 1,329 | 7,700 | 1,329 |
| 2022-11-28 | 1,375 | 1,375 | 1,335 | 1,348 | 6,400 | 1,348 |
| 2022-11-25 | 1,380 | 1,380 | 1,350 | 1,361 | 10,800 | 1,361 |
| 2022-11-24 | 1,370 | 1,390 | 1,366 | 1,380 | 7,100 | 1,380 |
| 2022-11-22 | 1,372 | 1,400 | 1,367 | 1,368 | 15,100 | 1,368 |
| 2022-11-21 | 1,335 | 1,365 | 1,335 | 1,361 | 6,900 | 1,361 |
| 2022-11-18 | 1,337 | 1,340 | 1,302 | 1,335 | 6,800 | 1,335 |
| 2022-11-17 | 1,302 | 1,340 | 1,294 | 1,332 | 5,700 | 1,332 |
| 2022-11-16 | 1,315 | 1,344 | 1,301 | 1,305 | 11,400 | 1,305 |
| 2022-11-15 | 1,320 | 1,331 | 1,292 | 1,325 | 9,900 | 1,325 |
| 2022-11-14 | 1,251 | 1,359 | 1,251 | 1,321 | 29,700 | 1,321 |
| 2022-11-11 | 1,447 | 1,447 | 1,355 | 1,387 | 23,700 | 1,387 |
| 2022-11-10 | 1,443 | 1,449 | 1,430 | 1,433 | 9,100 | 1,433 |
| 2022-11-09 | 1,483 | 1,483 | 1,431 | 1,444 | 13,600 | 1,444 |
| 2022-11-08 | 1,462 | 1,483 | 1,462 | 1,483 | 6,500 | 1,483 |
| 2022-11-07 | 1,490 | 1,500 | 1,461 | 1,461 | 9,200 | 1,461 |
| 2022-11-04 | 1,479 | 1,485 | 1,464 | 1,482 | 7,600 | 1,482 |
| 2022-11-02 | 1,469 | 1,484 | 1,447 | 1,484 | 8,400 | 1,484 |
| 2022-11-01 | 1,472 | 1,484 | 1,446 | 1,466 | 9,900 | 1,466 |
| 2022-10-31 | 1,420 | 1,510 | 1,420 | 1,473 | 24,500 | 1,473 |
| 2022-10-28 | 1,409 | 1,423 | 1,395 | 1,420 | 7,300 | 1,420 |
| 2022-10-27 | 1,427 | 1,449 | 1,408 | 1,414 | 8,500 | 1,414 |
| 2022-10-26 | 1,422 | 1,460 | 1,404 | 1,427 | 11,700 | 1,427 |
| 2022-10-25 | 1,381 | 1,422 | 1,354 | 1,420 | 26,000 | 1,420 |
| 2022-10-24 | 1,488 | 1,488 | 1,399 | 1,399 | 32,000 | 1,399 |
| 2022-10-21 | 1,501 | 1,502 | 1,439 | 1,452 | 27,400 | 1,452 |
| 2022-10-20 | 1,527 | 1,536 | 1,455 | 1,496 | 55,800 | 1,496 |
| 2022-10-19 | 1,570 | 1,590 | 1,516 | 1,545 | 80,700 | 1,545 |
| 2022-10-18 | 1,490 | 1,590 | 1,472 | 1,550 | 115,200 | 1,550 |
| 2022-10-17 | 1,391 | 1,470 | 1,376 | 1,459 | 54,100 | 1,459 |
| 2022-10-14 | 1,392 | 1,402 | 1,362 | 1,364 | 35,900 | 1,364 |
| 2022-10-13 | 1,332 | 1,385 | 1,332 | 1,362 | 42,100 | 1,362 |
| 2022-10-12 | 1,300 | 1,320 | 1,298 | 1,320 | 23,300 | 1,320 |
| 2022-10-11 | 1,280 | 1,295 | 1,266 | 1,286 | 10,700 | 1,286 |
| 2022-10-07 | 1,240 | 1,254 | 1,232 | 1,250 | 5,300 | 1,250 |
| 2022-10-06 | 1,238 | 1,255 | 1,231 | 1,243 | 5,200 | 1,243 |
| 2022-10-05 | 1,259 | 1,259 | 1,242 | 1,246 | 5,500 | 1,246 |
| 2022-10-04 | 1,287 | 1,315 | 1,253 | 1,253 | 13,800 | 1,253 |
| 2022-10-03 | 1,265 | 1,273 | 1,252 | 1,266 | 3,800 | 1,266 |
| 2022-09-30 | 1,260 | 1,278 | 1,240 | 1,278 | 7,200 | 1,278 |
| 2022-09-29 | 1,310 | 1,310 | 1,250 | 1,265 | 12,900 | 1,265 |
| 2022-09-28 | 1,274 | 1,295 | 1,240 | 1,295 | 15,200 | 1,295 |
| 2022-09-27 | 1,295 | 1,305 | 1,280 | 1,291 | 19,800 | 1,291 |
| 2022-09-26 | 1,284 | 1,291 | 1,260 | 1,260 | 17,600 | 1,260 |
| 2022-09-22 | 1,229 | 1,264 | 1,211 | 1,254 | 10,100 | 1,254 |
| 2022-09-21 | 1,246 | 1,246 | 1,225 | 1,243 | 6,200 | 1,243 |
| 2022-09-20 | 1,279 | 1,279 | 1,250 | 1,253 | 8,400 | 1,253 |
| 2022-09-16 | 1,251 | 1,280 | 1,251 | 1,280 | 16,900 | 1,280 |
| 2022-09-15 | 1,230 | 1,276 | 1,226 | 1,241 | 19,700 | 1,241 |
| 2022-09-14 | 1,226 | 1,232 | 1,212 | 1,230 | 10,200 | 1,230 |
| 2022-09-13 | 1,199 | 1,229 | 1,191 | 1,229 | 18,100 | 1,229 |
| 2022-09-12 | 1,180 | 1,196 | 1,165 | 1,178 | 11,200 | 1,178 |
| 2022-09-09 | 1,163 | 1,169 | 1,160 | 1,164 | 2,300 | 1,164 |
| 2022-09-08 | 1,172 | 1,172 | 1,161 | 1,163 | 2,900 | 1,163 |
| 2022-09-07 | 1,174 | 1,175 | 1,162 | 1,162 | 3,100 | 1,162 |
| 2022-09-06 | 1,170 | 1,173 | 1,161 | 1,165 | 3,400 | 1,165 |
| 2022-09-05 | 1,161 | 1,170 | 1,160 | 1,170 | 3,300 | 1,170 |
| 2022-09-02 | 1,150 | 1,163 | 1,150 | 1,156 | 18,200 | 1,156 |
| 2022-09-01 | 1,187 | 1,187 | 1,170 | 1,173 | 3,200 | 1,173 |
| 2022-08-31 | 1,185 | 1,191 | 1,178 | 1,186 | 6,800 | 1,186 |
| 2022-08-30 | 1,182 | 1,190 | 1,181 | 1,184 | 3,700 | 1,184 |
| 2022-08-29 | 1,168 | 1,178 | 1,168 | 1,177 | 4,600 | 1,177 |
| 2022-08-26 | 1,182 | 1,182 | 1,171 | 1,173 | 2,900 | 1,173 |
| 2022-08-25 | 1,175 | 1,182 | 1,175 | 1,182 | 1,900 | 1,182 |
| 2022-08-24 | 1,180 | 1,180 | 1,174 | 1,180 | 1,600 | 1,180 |
| 2022-08-23 | 1,171 | 1,184 | 1,169 | 1,180 | 3,600 | 1,180 |
| 2022-08-22 | 1,169 | 1,175 | 1,169 | 1,173 | 9,600 | 1,173 |
| 2022-08-19 | 1,178 | 1,185 | 1,176 | 1,184 | 1,600 | 1,184 |
| 2022-08-18 | 1,171 | 1,176 | 1,170 | 1,175 | 1,400 | 1,175 |
| 2022-08-17 | 1,177 | 1,182 | 1,171 | 1,180 | 3,600 | 1,180 |
| 2022-08-16 | 1,174 | 1,219 | 1,173 | 1,176 | 7,400 | 1,176 |
| 2022-08-15 | 1,175 | 1,175 | 1,165 | 1,174 | 2,800 | 1,174 |
| 2022-08-12 | 1,189 | 1,189 | 1,165 | 1,175 | 4,400 | 1,175 |
| 2022-08-10 | 1,171 | 1,172 | 1,165 | 1,165 | 1,600 | 1,165 |
| 2022-08-09 | 1,180 | 1,180 | 1,168 | 1,168 | 1,900 | 1,168 |
| 2022-08-08 | 1,169 | 1,180 | 1,168 | 1,180 | 2,300 | 1,180 |
| 2022-08-05 | 1,177 | 1,177 | 1,150 | 1,173 | 6,500 | 1,173 |
| 2022-08-04 | 1,180 | 1,180 | 1,173 | 1,179 | 3,000 | 1,179 |
| 2022-08-03 | 1,177 | 1,179 | 1,170 | 1,173 | 2,400 | 1,173 |
| 2022-08-02 | 1,181 | 1,181 | 1,167 | 1,177 | 2,000 | 1,177 |
| 2022-08-01 | 1,181 | 1,183 | 1,163 | 1,176 | 8,200 | 1,176 |
| 2022-07-29 | 1,180 | 1,182 | 1,169 | 1,179 | 3,600 | 1,179 |
| 2022-07-28 | 1,176 | 1,180 | 1,172 | 1,173 | 1,500 | 1,173 |
| 2022-07-27 | 1,177 | 1,181 | 1,175 | 1,175 | 1,600 | 1,175 |
| 2022-07-26 | 1,180 | 1,182 | 1,178 | 1,178 | 1,500 | 1,178 |
| 2022-07-25 | 1,170 | 1,190 | 1,170 | 1,183 | 3,200 | 1,183 |
| 2022-07-22 | 1,173 | 1,176 | 1,169 | 1,173 | 1,200 | 1,173 |
| 2022-07-21 | 1,187 | 1,190 | 1,173 | 1,173 | 1,900 | 1,173 |
| 2022-07-20 | 1,190 | 1,190 | 1,173 | 1,185 | 2,800 | 1,185 |
| 2022-07-19 | 1,171 | 1,184 | 1,170 | 1,179 | 2,500 | 1,179 |
| 2022-07-15 | 1,180 | 1,180 | 1,165 | 1,170 | 2,700 | 1,170 |
| 2022-07-14 | 1,180 | 1,185 | 1,180 | 1,182 | 400 | 1,182 |
| 2022-07-13 | 1,199 | 1,199 | 1,176 | 1,184 | 1,800 | 1,184 |
| 2022-07-12 | 1,172 | 1,225 | 1,161 | 1,199 | 6,600 | 1,199 |
| 2022-07-11 | 1,172 | 1,174 | 1,160 | 1,170 | 4,100 | 1,170 |
| 2022-07-08 | 1,170 | 1,182 | 1,170 | 1,175 | 2,900 | 1,175 |
| 2022-07-07 | 1,179 | 1,181 | 1,158 | 1,171 | 4,900 | 1,171 |
| 2022-07-06 | 1,180 | 1,187 | 1,167 | 1,169 | 3,000 | 1,169 |
| 2022-07-05 | 1,195 | 1,195 | 1,180 | 1,181 | 3,200 | 1,181 |
| 2022-07-04 | 1,200 | 1,200 | 1,187 | 1,195 | 2,500 | 1,195 |
| 2022-07-01 | 1,200 | 1,201 | 1,193 | 1,200 | 2,200 | 1,200 |
| 2022-06-30 | 1,200 | 1,200 | 1,190 | 1,200 | 1,300 | 1,200 |
| 2022-06-29 | 1,181 | 1,195 | 1,175 | 1,192 | 2,000 | 1,192 |
| 2022-06-28 | 1,185 | 1,187 | 1,180 | 1,180 | 3,800 | 1,180 |
| 2022-06-27 | 1,200 | 1,200 | 1,188 | 1,188 | 3,100 | 1,188 |
| 2022-06-24 | 1,202 | 1,202 | 1,190 | 1,197 | 900 | 1,197 |
| 2022-06-23 | 1,190 | 1,210 | 1,185 | 1,187 | 4,300 | 1,187 |
| 2022-06-22 | 1,207 | 1,210 | 1,190 | 1,190 | 4,600 | 1,190 |
| 2022-06-21 | 1,196 | 1,209 | 1,196 | 1,209 | 3,500 | 1,209 |
| 2022-06-20 | 1,230 | 1,230 | 1,193 | 1,196 | 5,200 | 1,196 |
| 2022-06-17 | 1,191 | 1,210 | 1,191 | 1,210 | 4,500 | 1,210 |
| 2022-06-16 | 1,215 | 1,228 | 1,200 | 1,201 | 3,000 | 1,201 |
| 2022-06-15 | 1,215 | 1,229 | 1,192 | 1,206 | 4,300 | 1,206 |
| 2022-06-14 | 1,207 | 1,209 | 1,197 | 1,204 | 3,400 | 1,204 |
| 2022-06-13 | 1,234 | 1,234 | 1,210 | 1,216 | 5,400 | 1,216 |
| 2022-06-10 | 1,220 | 1,228 | 1,210 | 1,228 | 4,300 | 1,228 |
| 2022-06-09 | 1,205 | 1,216 | 1,204 | 1,216 | 3,400 | 1,216 |
| 2022-06-08 | 1,220 | 1,222 | 1,202 | 1,202 | 2,800 | 1,202 |
| 2022-06-07 | 1,225 | 1,232 | 1,220 | 1,221 | 7,200 | 1,221 |
| 2022-06-06 | 1,205 | 1,223 | 1,205 | 1,223 | 10,000 | 1,223 |
| 2022-06-03 | 1,196 | 1,217 | 1,187 | 1,201 | 4,000 | 1,201 |
| 2022-06-02 | 1,207 | 1,210 | 1,199 | 1,210 | 1,700 | 1,210 |
| 2022-06-01 | 1,203 | 1,217 | 1,196 | 1,199 | 5,900 | 1,199 |
| 2022-05-31 | 1,215 | 1,218 | 1,203 | 1,209 | 5,100 | 1,209 |
| 2022-05-30 | 1,221 | 1,221 | 1,203 | 1,209 | 4,800 | 1,209 |
| 2022-05-27 | 1,199 | 1,210 | 1,194 | 1,202 | 9,100 | 1,202 |
| 2022-05-26 | 1,188 | 1,199 | 1,180 | 1,188 | 2,800 | 1,188 |
| 2022-05-25 | 1,202 | 1,202 | 1,188 | 1,188 | 2,000 | 1,188 |
| 2022-05-24 | 1,201 | 1,201 | 1,183 | 1,198 | 1,400 | 1,198 |
| 2022-05-23 | 1,200 | 1,201 | 1,175 | 1,195 | 3,300 | 1,195 |
| 2022-05-20 | 1,181 | 1,200 | 1,167 | 1,196 | 2,900 | 1,196 |
| 2022-05-19 | 1,180 | 1,181 | 1,168 | 1,178 | 3,900 | 1,178 |
| 2022-05-18 | 1,172 | 1,188 | 1,169 | 1,171 | 1,700 | 1,171 |
| 2022-05-17 | 1,156 | 1,174 | 1,156 | 1,167 | 2,200 | 1,167 |
| 2022-05-16 | 1,160 | 1,175 | 1,156 | 1,156 | 2,300 | 1,156 |
| 2022-05-13 | 1,142 | 1,200 | 1,142 | 1,159 | 5,700 | 1,159 |
| 2022-05-12 | 1,133 | 1,157 | 1,133 | 1,136 | 2,900 | 1,136 |
| 2022-05-11 | 1,148 | 1,166 | 1,148 | 1,151 | 1,500 | 1,151 |
| 2022-05-10 | 1,165 | 1,165 | 1,141 | 1,160 | 2,000 | 1,160 |
| 2022-05-09 | 1,171 | 1,174 | 1,168 | 1,173 | 3,000 | 1,173 |
| 2022-05-06 | 1,133 | 1,172 | 1,133 | 1,168 | 5,700 | 1,168 |
| 2022-05-02 | 1,130 | 1,140 | 1,130 | 1,133 | 900 | 1,133 |
| 2022-04-28 | 1,127 | 1,143 | 1,127 | 1,130 | 1,200 | 1,130 |
| 2022-04-27 | 1,121 | 1,139 | 1,121 | 1,129 | 700 | 1,129 |
| 2022-04-26 | 1,149 | 1,149 | 1,121 | 1,128 | 1,800 | 1,128 |
| 2022-04-25 | 1,168 | 1,168 | 1,139 | 1,145 | 3,100 | 1,145 |
| 2022-04-22 | 1,150 | 1,153 | 1,137 | 1,147 | 2,200 | 1,147 |
| 2022-04-21 | 1,130 | 1,164 | 1,129 | 1,164 | 3,400 | 1,164 |
| 2022-04-20 | 1,127 | 1,131 | 1,122 | 1,127 | 2,600 | 1,127 |
| 2022-04-19 | 1,125 | 1,127 | 1,118 | 1,125 | 1,600 | 1,125 |
| 2022-04-18 | 1,120 | 1,129 | 1,118 | 1,126 | 3,800 | 1,126 |
| 2022-04-15 | 1,127 | 1,127 | 1,120 | 1,120 | 1,600 | 1,120 |
| 2022-04-14 | 1,141 | 1,149 | 1,098 | 1,134 | 17,400 | 1,134 |
| 2022-04-13 | 1,144 | 1,149 | 1,135 | 1,148 | 1,300 | 1,148 |
| 2022-04-12 | 1,140 | 1,144 | 1,135 | 1,135 | 1,100 | 1,135 |
| 2022-04-11 | 1,135 | 1,149 | 1,135 | 1,143 | 2,100 | 1,143 |
| 2022-04-08 | 1,143 | 1,150 | 1,140 | 1,150 | 1,600 | 1,150 |
| 2022-04-07 | 1,150 | 1,154 | 1,142 | 1,142 | 1,300 | 1,142 |
| 2022-04-06 | 1,155 | 1,155 | 1,147 | 1,151 | 1,200 | 1,151 |
| 2022-04-05 | 1,158 | 1,165 | 1,155 | 1,155 | 700 | 1,155 |
| 2022-04-04 | 1,170 | 1,170 | 1,145 | 1,154 | 1,700 | 1,154 |
| 2022-04-01 | 1,150 | 1,151 | 1,140 | 1,140 | 2,900 | 1,140 |
| 2022-03-31 | 1,167 | 1,171 | 1,150 | 1,156 | 2,800 | 1,156 |
| 2022-03-30 | 1,205 | 1,205 | 1,144 | 1,171 | 5,800 | 1,171 |
| 2022-03-29 | 1,200 | 1,230 | 1,200 | 1,203 | 7,100 | 1,203 |
| 2022-03-28 | 1,197 | 1,200 | 1,190 | 1,200 | 4,500 | 1,200 |
| 2022-03-25 | 1,192 | 1,194 | 1,181 | 1,192 | 3,200 | 1,192 |
| 2022-03-24 | 1,181 | 1,192 | 1,176 | 1,192 | 2,500 | 1,192 |
| 2022-03-23 | 1,186 | 1,192 | 1,181 | 1,181 | 3,900 | 1,181 |
| 2022-03-22 | 1,184 | 1,188 | 1,179 | 1,181 | 6,200 | 1,181 |
| 2022-03-18 | 1,171 | 1,187 | 1,171 | 1,184 | 2,400 | 1,184 |
| 2022-03-17 | 1,191 | 1,191 | 1,179 | 1,180 | 800 | 1,180 |
| 2022-03-16 | 1,171 | 1,173 | 1,161 | 1,173 | 3,600 | 1,173 |
| 2022-03-15 | 1,170 | 1,172 | 1,166 | 1,166 | 1,300 | 1,166 |
| 2022-03-14 | 1,140 | 1,200 | 1,140 | 1,165 | 3,600 | 1,165 |
| 2022-03-11 | 1,128 | 1,139 | 1,128 | 1,139 | 2,800 | 1,139 |
| 2022-03-10 | 1,148 | 1,158 | 1,140 | 1,140 | 1,700 | 1,140 |
| 2022-03-09 | 1,134 | 1,138 | 1,130 | 1,130 | 2,400 | 1,130 |
| 2022-03-08 | 1,140 | 1,154 | 1,140 | 1,140 | 3,700 | 1,140 |
| 2022-03-07 | 1,156 | 1,157 | 1,141 | 1,145 | 3,900 | 1,145 |
| 2022-03-04 | 1,154 | 1,163 | 1,150 | 1,163 | 1,200 | 1,163 |
| 2022-03-03 | 1,144 | 1,160 | 1,143 | 1,153 | 1,600 | 1,153 |
| 2022-03-02 | 1,157 | 1,157 | 1,144 | 1,150 | 2,300 | 1,150 |
| 2022-03-01 | 1,150 | 1,180 | 1,146 | 1,159 | 1,200 | 1,159 |
| 2022-02-28 | 1,144 | 1,152 | 1,131 | 1,141 | 3,400 | 1,141 |
| 2022-02-25 | 1,145 | 1,150 | 1,135 | 1,145 | 2,300 | 1,145 |
| 2022-02-24 | 1,135 | 1,147 | 1,131 | 1,147 | 3,300 | 1,147 |
| 2022-02-22 | 1,142 | 1,150 | 1,135 | 1,135 | 4,800 | 1,135 |
| 2022-02-21 | 1,151 | 1,160 | 1,144 | 1,160 | 3,200 | 1,160 |
| 2022-02-18 | 1,144 | 1,200 | 1,138 | 1,151 | 6,300 | 1,151 |
| 2022-02-17 | 1,157 | 1,176 | 1,145 | 1,145 | 2,600 | 1,145 |
| 2022-02-16 | 1,147 | 1,157 | 1,137 | 1,149 | 3,300 | 1,149 |
| 2022-02-15 | 1,140 | 1,154 | 1,135 | 1,135 | 4,300 | 1,135 |
| 2022-02-14 | 1,176 | 1,176 | 1,133 | 1,140 | 6,900 | 1,140 |
| 2022-02-10 | 1,190 | 1,190 | 1,161 | 1,173 | 2,300 | 1,173 |
| 2022-02-09 | 1,195 | 1,200 | 1,176 | 1,176 | 2,800 | 1,176 |
| 2022-02-08 | 1,165 | 1,190 | 1,165 | 1,190 | 1,600 | 1,190 |
| 2022-02-07 | 1,160 | 1,165 | 1,153 | 1,165 | 1,300 | 1,165 |
| 2022-02-04 | 1,150 | 1,156 | 1,144 | 1,152 | 3,200 | 1,152 |
| 2022-02-03 | 1,136 | 1,149 | 1,136 | 1,146 | 2,100 | 1,146 |
| 2022-02-02 | 1,143 | 1,150 | 1,135 | 1,136 | 1,900 | 1,136 |
| 2022-02-01 | 1,140 | 1,140 | 1,131 | 1,131 | 600 | 1,131 |
| 2022-01-31 | 1,134 | 1,139 | 1,122 | 1,130 | 2,900 | 1,130 |
| 2022-01-28 | 1,126 | 1,134 | 1,126 | 1,134 | 400 | 1,134 |
| 2022-01-27 | 1,127 | 1,135 | 1,125 | 1,126 | 1,100 | 1,126 |
| 2022-01-26 | 1,132 | 1,132 | 1,128 | 1,128 | 1,200 | 1,128 |
| 2022-01-25 | 1,139 | 1,140 | 1,129 | 1,130 | 2,300 | 1,130 |
| 2022-01-24 | 1,145 | 1,146 | 1,136 | 1,139 | 1,300 | 1,139 |
| 2022-01-21 | 1,139 | 1,140 | 1,139 | 1,139 | 500 | 1,139 |
| 2022-01-20 | 1,145 | 1,145 | 1,130 | 1,143 | 2,000 | 1,143 |
| 2022-01-19 | 1,135 | 1,139 | 1,130 | 1,138 | 2,000 | 1,138 |
| 2022-01-18 | 1,140 | 1,147 | 1,138 | 1,138 | 700 | 1,138 |
| 2022-01-17 | 1,140 | 1,140 | 1,128 | 1,138 | 1,600 | 1,138 |
| 2022-01-14 | 1,129 | 1,137 | 1,124 | 1,137 | 2,300 | 1,137 |
| 2022-01-13 | 1,130 | 1,137 | 1,127 | 1,127 | 1,500 | 1,127 |
| 2022-01-12 | 1,151 | 1,155 | 1,131 | 1,132 | 4,900 | 1,132 |
| 2022-01-11 | 1,147 | 1,150 | 1,135 | 1,150 | 2,000 | 1,150 |
| 2022-01-07 | 1,142 | 1,165 | 1,129 | 1,147 | 1,800 | 1,147 |
| 2022-01-06 | 1,121 | 1,187 | 1,121 | 1,140 | 5,600 | 1,140 |
| 2022-01-05 | 1,146 | 1,166 | 1,131 | 1,136 | 5,100 | 1,136 |
| 2022-01-04 | 1,157 | 1,173 | 1,146 | 1,146 | 5,300 | 1,146 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-08-10]1株→1.18株 [1988-03-28]1株→1.137株