9895 (株)コンセック 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 | 1,075 | 1,094 | 1,063 | 1,063 | 1,200 | 1,063 |
| 2022-12-29 | 1,049 | 1,076 | 1,043 | 1,045 | 1,200 | 1,045 |
| 2022-12-28 | 1,045 | 1,049 | 1,041 | 1,049 | 5,300 | 1,049 |
| 2022-12-27 | 1,060 | 1,066 | 1,060 | 1,066 | 1,700 | 1,066 |
| 2022-12-26 | 1,070 | 1,070 | 1,066 | 1,067 | 1,600 | 1,067 |
| 2022-12-23 | 1,071 | 1,071 | 1,065 | 1,070 | 2,700 | 1,070 |
| 2022-12-22 | 1,077 | 1,077 | 1,072 | 1,072 | 800 | 1,072 |
| 2022-12-21 | 1,088 | 1,088 | 1,077 | 1,077 | 2,000 | 1,077 |
| 2022-12-20 | 1,095 | 1,095 | 1,088 | 1,088 | 2,200 | 1,088 |
| 2022-12-19 | 1,095 | 1,098 | 1,093 | 1,095 | 1,200 | 1,095 |
| 2022-12-16 | 1,100 | 1,100 | 1,095 | 1,095 | 1,700 | 1,095 |
| 2022-12-15 | 1,110 | 1,110 | 1,097 | 1,099 | 1,300 | 1,099 |
| 2022-12-14 | 1,100 | 1,104 | 1,098 | 1,104 | 1,200 | 1,104 |
| 2022-12-13 | 1,101 | 1,105 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2022-12-12 | 1,109 | 1,109 | 1,101 | 1,101 | 400 | 1,101 |
| 2022-12-09 | 1,100 | 1,109 | 1,095 | 1,109 | 1,100 | 1,109 |
| 2022-12-08 | 1,109 | 1,109 | 1,100 | 1,100 | 900 | 1,100 |
| 2022-12-07 | 1,095 | 1,102 | 1,095 | 1,096 | 2,700 | 1,096 |
| 2022-12-06 | 1,103 | 1,106 | 1,093 | 1,093 | 4,400 | 1,093 |
| 2022-12-05 | 1,104 | 1,118 | 1,104 | 1,108 | 1,100 | 1,108 |
| 2022-12-02 | 1,107 | 1,109 | 1,105 | 1,105 | 600 | 1,105 |
| 2022-12-01 | 1,118 | 1,120 | 1,103 | 1,106 | 1,400 | 1,106 |
| 2022-11-30 | 1,120 | 1,120 | 1,100 | 1,118 | 1,800 | 1,118 |
| 2022-11-29 | 1,110 | 1,119 | 1,106 | 1,119 | 900 | 1,119 |
| 2022-11-28 | 1,118 | 1,118 | 1,109 | 1,110 | 1,200 | 1,110 |
| 2022-11-25 | 1,109 | 1,109 | 1,109 | 1,109 | 300 | 1,109 |
| 2022-11-24 | 1,108 | 1,112 | 1,107 | 1,109 | 900 | 1,109 |
| 2022-11-22 | 1,107 | 1,114 | 1,105 | 1,114 | 1,900 | 1,114 |
| 2022-11-21 | 1,123 | 1,123 | 1,104 | 1,104 | 1,500 | 1,104 |
| 2022-11-18 | 1,129 | 1,129 | 1,123 | 1,123 | 700 | 1,123 |
| 2022-11-17 | 1,112 | 1,129 | 1,110 | 1,129 | 2,600 | 1,129 |
| 2022-11-16 | 1,112 | 1,121 | 1,111 | 1,116 | 2,300 | 1,116 |
| 2022-11-15 | 1,145 | 1,150 | 1,122 | 1,128 | 1,300 | 1,128 |
| 2022-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2022-11-11 | 1,152 | 1,152 | 1,150 | 1,150 | 500 | 1,150 |
| 2022-11-10 | 1,150 | 1,155 | 1,150 | 1,152 | 1,300 | 1,152 |
| 2022-11-09 | 1,161 | 1,183 | 1,155 | 1,183 | 600 | 1,183 |
| 2022-11-08 | 1,158 | 1,188 | 1,158 | 1,183 | 1,100 | 1,183 |
| 2022-11-07 | 1,159 | 1,160 | 1,157 | 1,157 | 300 | 1,157 |
| 2022-11-04 | 1,162 | 1,162 | 1,160 | 1,160 | 800 | 1,160 |
| 2022-11-02 | 1,163 | 1,163 | 1,162 | 1,162 | 400 | 1,162 |
| 2022-11-01 | 1,171 | 1,171 | 1,163 | 1,163 | 600 | 1,163 |
| 2022-10-31 | 1,174 | 1,174 | 1,171 | 1,171 | 1,300 | 1,171 |
| 2022-10-28 | 1,172 | 1,175 | 1,172 | 1,174 | 400 | 1,174 |
| 2022-10-27 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2022-10-26 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2022-10-25 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 1,171 |
| 2022-10-24 | 1,173 | 1,173 | 1,171 | 1,171 | 200 | 1,171 |
| 2022-10-21 | 1,173 | 1,173 | 1,173 | 1,173 | 200 | 1,173 |
| 2022-10-20 | 1,173 | 1,174 | 1,172 | 1,173 | 800 | 1,173 |
| 2022-10-19 | 1,199 | 1,199 | 1,180 | 1,180 | 300 | 1,180 |
| 2022-10-18 | 1,187 | 1,199 | 1,187 | 1,199 | 400 | 1,199 |
| 2022-10-17 | 1,211 | 1,211 | 1,211 | 1,211 | 200 | 1,211 |
| 2022-10-14 | 1,184 | 1,184 | 1,184 | 1,184 | 300 | 1,184 |
| 2022-10-13 | 1,182 | 1,183 | 1,181 | 1,183 | 500 | 1,183 |
| 2022-10-12 | 1,200 | 1,200 | 1,181 | 1,200 | 600 | 1,200 |
| 2022-10-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2022-10-07 | - | - | - | 1,213 | - | 1,213 |
| 2022-10-06 | 1,180 | 1,213 | 1,180 | 1,213 | 1,000 | 1,213 |
| 2022-10-05 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2022-10-04 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 1,180 |
| 2022-10-03 | 1,192 | 1,192 | 1,180 | 1,180 | 800 | 1,180 |
| 2022-09-30 | 1,200 | 1,200 | 1,193 | 1,193 | 700 | 1,193 |
| 2022-09-29 | 1,196 | 1,200 | 1,191 | 1,200 | 1,400 | 1,200 |
| 2022-09-28 | 1,233 | 1,246 | 1,228 | 1,246 | 1,300 | 1,246 |
| 2022-09-27 | 1,230 | 1,239 | 1,229 | 1,233 | 400 | 1,233 |
| 2022-09-26 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2022-09-22 | 1,230 | 1,230 | 1,228 | 1,229 | 2,600 | 1,229 |
| 2022-09-21 | 1,231 | 1,240 | 1,230 | 1,233 | 1,500 | 1,233 |
| 2022-09-20 | 1,246 | 1,246 | 1,231 | 1,231 | 300 | 1,231 |
| 2022-09-16 | 1,226 | 1,230 | 1,226 | 1,230 | 900 | 1,230 |
| 2022-09-15 | 1,226 | 1,228 | 1,226 | 1,227 | 400 | 1,227 |
| 2022-09-14 | 1,225 | 1,246 | 1,225 | 1,225 | 800 | 1,225 |
| 2022-09-13 | 1,239 | 1,239 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2022-09-12 | 1,234 | 1,234 | 1,232 | 1,232 | 500 | 1,232 |
| 2022-09-09 | - | - | - | 1,238 | - | 1,238 |
| 2022-09-08 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 1,238 |
| 2022-09-07 | - | - | - | 1,231 | - | 1,231 |
| 2022-09-06 | 1,231 | 1,231 | 1,231 | 1,231 | 200 | 1,231 |
| 2022-09-05 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2022-09-02 | 1,232 | 1,232 | 1,230 | 1,230 | 300 | 1,230 |
| 2022-09-01 | 1,243 | 1,243 | 1,243 | 1,243 | 300 | 1,243 |
| 2022-08-31 | 1,248 | 1,250 | 1,238 | 1,243 | 1,200 | 1,243 |
| 2022-08-30 | 1,250 | 1,250 | 1,229 | 1,248 | 3,600 | 1,248 |
| 2022-08-29 | 1,240 | 1,250 | 1,240 | 1,250 | 600 | 1,250 |
| 2022-08-26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2022-08-25 | 1,248 | 1,249 | 1,248 | 1,249 | 200 | 1,249 |
| 2022-08-24 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2022-08-23 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2022-08-22 | 1,241 | 1,241 | 1,241 | 1,241 | 200 | 1,241 |
| 2022-08-19 | 1,246 | 1,246 | 1,243 | 1,243 | 200 | 1,243 |
| 2022-08-18 | 1,250 | 1,254 | 1,249 | 1,254 | 300 | 1,254 |
| 2022-08-17 | 1,231 | 1,231 | 1,231 | 1,231 | 500 | 1,231 |
| 2022-08-16 | - | - | - | 1,249 | - | 1,249 |
| 2022-08-15 | 1,256 | 1,256 | 1,224 | 1,249 | 1,000 | 1,249 |
| 2022-08-12 | 1,235 | 1,235 | 1,235 | 1,235 | 600 | 1,235 |
| 2022-08-10 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2022-08-09 | 1,239 | 1,250 | 1,239 | 1,250 | 300 | 1,250 |
| 2022-08-08 | 1,257 | 1,257 | 1,257 | 1,257 | 400 | 1,257 |
| 2022-08-05 | 1,222 | 1,256 | 1,222 | 1,256 | 1,500 | 1,256 |
| 2022-08-04 | 1,260 | 1,260 | 1,250 | 1,250 | 400 | 1,250 |
| 2022-08-03 | - | - | - | 1,250 | - | 1,250 |
| 2022-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2022-08-01 | 1,254 | 1,256 | 1,254 | 1,256 | 300 | 1,256 |
| 2022-07-29 | 1,254 | 1,254 | 1,254 | 1,254 | 200 | 1,254 |
| 2022-07-28 | 1,243 | 1,243 | 1,243 | 1,243 | 100 | 1,243 |
| 2022-07-27 | 1,247 | 1,250 | 1,245 | 1,245 | 300 | 1,245 |
| 2022-07-26 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2022-07-25 | - | - | - | 1,259 | - | 1,259 |
| 2022-07-22 | 1,242 | 1,259 | 1,242 | 1,259 | 600 | 1,259 |
| 2022-07-21 | 1,247 | 1,255 | 1,247 | 1,255 | 700 | 1,255 |
| 2022-07-20 | 1,250 | 1,250 | 1,245 | 1,250 | 700 | 1,250 |
| 2022-07-19 | 1,243 | 1,250 | 1,243 | 1,250 | 400 | 1,250 |
| 2022-07-15 | 1,243 | 1,243 | 1,243 | 1,243 | 200 | 1,243 |
| 2022-07-14 | - | - | - | 1,250 | - | 1,250 |
| 2022-07-13 | 1,240 | 1,250 | 1,240 | 1,250 | 200 | 1,250 |
| 2022-07-12 | 1,243 | 1,243 | 1,243 | 1,243 | 200 | 1,243 |
| 2022-07-11 | 1,235 | 1,258 | 1,234 | 1,258 | 400 | 1,258 |
| 2022-07-08 | 1,239 | 1,239 | 1,235 | 1,235 | 300 | 1,235 |
| 2022-07-07 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2022-07-06 | 1,256 | 1,256 | 1,240 | 1,240 | 400 | 1,240 |
| 2022-07-05 | 1,258 | 1,258 | 1,258 | 1,258 | 200 | 1,258 |
| 2022-07-04 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2022-07-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,100 | 1,260 |
| 2022-06-30 | 1,260 | 1,270 | 1,260 | 1,260 | 2,300 | 1,260 |
| 2022-06-29 | 1,249 | 1,251 | 1,249 | 1,251 | 200 | 1,251 |
| 2022-06-28 | 1,249 | 1,250 | 1,249 | 1,250 | 300 | 1,250 |
| 2022-06-27 | 1,239 | 1,240 | 1,238 | 1,240 | 300 | 1,240 |
| 2022-06-24 | - | - | - | 1,247 | - | 1,247 |
| 2022-06-23 | 1,226 | 1,250 | 1,226 | 1,247 | 500 | 1,247 |
| 2022-06-22 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 1,245 |
| 2022-06-21 | 1,227 | 1,240 | 1,227 | 1,240 | 400 | 1,240 |
| 2022-06-20 | 1,228 | 1,228 | 1,226 | 1,226 | 200 | 1,226 |
| 2022-06-17 | - | - | - | 1,230 | - | 1,230 |
| 2022-06-16 | 1,240 | 1,240 | 1,230 | 1,230 | 700 | 1,230 |
| 2022-06-15 | 1,237 | 1,240 | 1,237 | 1,240 | 1,000 | 1,240 |
| 2022-06-14 | 1,237 | 1,237 | 1,237 | 1,237 | 200 | 1,237 |
| 2022-06-13 | 1,238 | 1,238 | 1,231 | 1,231 | 200 | 1,231 |
| 2022-06-10 | 1,237 | 1,237 | 1,230 | 1,237 | 500 | 1,237 |
| 2022-06-09 | 1,240 | 1,240 | 1,226 | 1,226 | 1,200 | 1,226 |
| 2022-06-08 | 1,240 | 1,240 | 1,240 | 1,240 | 600 | 1,240 |
| 2022-06-07 | 1,230 | 1,240 | 1,230 | 1,240 | 500 | 1,240 |
| 2022-06-06 | 1,233 | 1,233 | 1,230 | 1,230 | 300 | 1,230 |
| 2022-06-03 | 1,230 | 1,243 | 1,226 | 1,243 | 800 | 1,243 |
| 2022-06-02 | 1,250 | 1,250 | 1,240 | 1,240 | 400 | 1,240 |
| 2022-06-01 | 1,250 | 1,250 | 1,249 | 1,249 | 800 | 1,249 |
| 2022-05-31 | 1,249 | 1,250 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2022-05-30 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2022-05-27 | 1,238 | 1,241 | 1,238 | 1,241 | 200 | 1,241 |
| 2022-05-26 | - | - | - | 1,250 | - | 1,250 |
| 2022-05-25 | - | - | - | 1,250 | - | 1,250 |
| 2022-05-24 | - | - | - | 1,250 | - | 1,250 |
| 2022-05-23 | - | - | - | 1,252 | - | 1,252 |
| 2022-05-20 | - | - | - | 1,252 | - | 1,252 |
| 2022-05-19 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 1,252 |
| 2022-05-18 | - | - | - | 1,257 | - | 1,257 |
| 2022-05-17 | - | - | - | 1,257 | - | 1,257 |
| 2022-05-16 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 1,257 |
| 2022-05-13 | 1,249 | 1,250 | 1,229 | 1,250 | 2,400 | 1,250 |
| 2022-05-12 | 1,266 | 1,266 | 1,250 | 1,250 | 400 | 1,250 |
| 2022-05-11 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2022-05-10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2022-05-09 | - | - | - | 1,306 | - | 1,306 |
| 2022-05-06 | - | - | - | 1,306 | - | 1,306 |
| 2022-05-02 | 1,309 | 1,309 | 1,309 | 1,309 | 200 | 1,309 |
| 2022-04-28 | 1,251 | 1,251 | 1,251 | 1,251 | 400 | 1,251 |
| 2022-04-27 | - | - | - | 1,251 | - | 1,251 |
| 2022-04-26 | 1,255 | 1,255 | 1,251 | 1,251 | 300 | 1,251 |
| 2022-04-25 | 1,261 | 1,261 | 1,253 | 1,253 | 200 | 1,253 |
| 2022-04-22 | 1,268 | 1,270 | 1,262 | 1,262 | 400 | 1,262 |
| 2022-04-21 | 1,270 | 1,270 | 1,268 | 1,268 | 300 | 1,268 |
| 2022-04-20 | - | - | - | 1,280 | - | 1,280 |
| 2022-04-19 | 1,270 | 1,280 | 1,270 | 1,280 | 700 | 1,280 |
| 2022-04-18 | - | - | - | 1,275 | - | 1,275 |
| 2022-04-15 | 1,275 | 1,275 | 1,274 | 1,275 | 400 | 1,275 |
| 2022-04-14 | 1,270 | 1,275 | 1,268 | 1,275 | 600 | 1,275 |
| 2022-04-13 | 1,271 | 1,271 | 1,271 | 1,271 | 200 | 1,271 |
| 2022-04-12 | 1,287 | 1,287 | 1,286 | 1,286 | 300 | 1,286 |
| 2022-04-11 | - | - | - | 1,285 | - | 1,285 |
| 2022-04-08 | - | - | - | 1,285 | - | 1,285 |
| 2022-04-07 | - | - | - | 1,285 | - | 1,285 |
| 2022-04-06 | - | - | - | 1,285 | - | 1,285 |
| 2022-04-05 | - | - | - | 1,285 | - | 1,285 |
| 2022-04-04 | 1,298 | 1,298 | 1,285 | 1,285 | 400 | 1,285 |
| 2022-04-01 | 1,295 | 1,296 | 1,295 | 1,296 | 300 | 1,296 |
| 2022-03-31 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2022-03-30 | 1,282 | 1,294 | 1,282 | 1,284 | 900 | 1,284 |
| 2022-03-29 | 1,340 | 1,342 | 1,329 | 1,342 | 900 | 1,342 |
| 2022-03-28 | 1,305 | 1,317 | 1,305 | 1,317 | 200 | 1,317 |
| 2022-03-25 | 1,320 | 1,320 | 1,303 | 1,303 | 300 | 1,303 |
| 2022-03-24 | 1,319 | 1,319 | 1,305 | 1,305 | 200 | 1,305 |
| 2022-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2022-03-22 | 1,288 | 1,298 | 1,288 | 1,292 | 2,900 | 1,292 |
| 2022-03-18 | 1,288 | 1,288 | 1,288 | 1,288 | 200 | 1,288 |
| 2022-03-17 | 1,285 | 1,296 | 1,285 | 1,296 | 200 | 1,296 |
| 2022-03-16 | 1,261 | 1,283 | 1,260 | 1,260 | 900 | 1,260 |
| 2022-03-15 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2022-03-14 | 1,302 | 1,302 | 1,253 | 1,253 | 500 | 1,253 |
| 2022-03-11 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 1,272 |
| 2022-03-10 | - | - | - | 1,270 | - | 1,270 |
| 2022-03-09 | - | - | - | 1,270 | - | 1,270 |
| 2022-03-08 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2022-03-07 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2022-03-04 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2022-03-02 | 1,290 | 1,290 | 1,281 | 1,281 | 1,000 | 1,281 |
| 2022-03-01 | 1,285 | 1,285 | 1,281 | 1,281 | 400 | 1,281 |
| 2022-02-28 | 1,288 | 1,288 | 1,272 | 1,272 | 200 | 1,272 |
| 2022-02-25 | 1,290 | 1,290 | 1,271 | 1,271 | 400 | 1,271 |
| 2022-02-24 | 1,282 | 1,282 | 1,280 | 1,280 | 200 | 1,280 |
| 2022-02-22 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 1,281 |
| 2022-02-21 | 1,285 | 1,286 | 1,281 | 1,281 | 500 | 1,281 |
| 2022-02-18 | - | - | - | 1,300 | - | 1,300 |
| 2022-02-17 | 1,337 | 1,337 | 1,300 | 1,300 | 500 | 1,300 |
| 2022-02-16 | 1,276 | 1,292 | 1,276 | 1,292 | 400 | 1,292 |
| 2022-02-15 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2022-02-14 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 1,346 |
| 2022-02-10 | 1,325 | 1,350 | 1,325 | 1,349 | 1,300 | 1,349 |
| 2022-02-09 | 1,300 | 1,300 | 1,298 | 1,298 | 300 | 1,298 |
| 2022-02-08 | - | - | - | 1,300 | - | 1,300 |
| 2022-02-07 | 1,299 | 1,300 | 1,290 | 1,300 | 1,100 | 1,300 |
| 2022-02-04 | - | - | - | 1,255 | - | 1,255 |
| 2022-02-03 | - | - | - | 1,255 | - | 1,255 |
| 2022-02-02 | 1,256 | 1,256 | 1,255 | 1,255 | 300 | 1,255 |
| 2022-02-01 | 1,274 | 1,275 | 1,240 | 1,240 | 2,200 | 1,240 |
| 2022-01-31 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2022-01-28 | 1,250 | 1,270 | 1,250 | 1,270 | 1,400 | 1,270 |
| 2022-01-27 | 1,292 | 1,292 | 1,255 | 1,255 | 1,500 | 1,255 |
| 2022-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2022-01-25 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 1,300 |
| 2022-01-24 | - | - | - | 1,300 | - | 1,300 |
| 2022-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2022-01-20 | 1,301 | 1,301 | 1,300 | 1,300 | 300 | 1,300 |
| 2022-01-19 | 1,302 | 1,302 | 1,300 | 1,300 | 200 | 1,300 |
| 2022-01-18 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2022-01-17 | 1,313 | 1,313 | 1,313 | 1,313 | 400 | 1,313 |
| 2022-01-14 | 1,326 | 1,326 | 1,300 | 1,313 | 1,000 | 1,313 |
| 2022-01-13 | 1,306 | 1,335 | 1,306 | 1,335 | 400 | 1,335 |
| 2022-01-12 | 1,338 | 1,350 | 1,324 | 1,335 | 1,100 | 1,335 |
| 2022-01-11 | 1,322 | 1,322 | 1,321 | 1,322 | 500 | 1,322 |
| 2022-01-07 | 1,341 | 1,341 | 1,322 | 1,322 | 400 | 1,322 |
| 2022-01-06 | 1,335 | 1,341 | 1,324 | 1,341 | 1,200 | 1,341 |
| 2022-01-05 | 1,336 | 1,360 | 1,336 | 1,336 | 1,900 | 1,336 |
| 2022-01-04 | 1,306 | 1,306 | 1,306 | 1,306 | 200 | 1,306 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-03-28]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
