9976 (株)セキチュー 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 | 1,260 | 1,260 | 1,221 | 1,229 | 5,100 | 1,229 |
| 2022-12-29 | 1,300 | 1,309 | 1,220 | 1,260 | 16,400 | 1,260 |
| 2022-12-28 | 1,308 | 1,342 | 1,282 | 1,301 | 20,900 | 1,301 |
| 2022-12-27 | 1,296 | 1,300 | 1,290 | 1,300 | 4,500 | 1,300 |
| 2022-12-26 | 1,296 | 1,300 | 1,292 | 1,295 | 3,500 | 1,295 |
| 2022-12-23 | 1,287 | 1,287 | 1,278 | 1,283 | 2,000 | 1,283 |
| 2022-12-22 | 1,288 | 1,295 | 1,284 | 1,295 | 1,800 | 1,295 |
| 2022-12-21 | 1,274 | 1,291 | 1,269 | 1,291 | 1,600 | 1,291 |
| 2022-12-20 | 1,290 | 1,290 | 1,269 | 1,269 | 3,700 | 1,269 |
| 2022-12-19 | 1,274 | 1,284 | 1,274 | 1,283 | 2,400 | 1,283 |
| 2022-12-16 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 1,272 |
| 2022-12-15 | 1,290 | 1,290 | 1,268 | 1,277 | 5,100 | 1,277 |
| 2022-12-14 | 1,299 | 1,310 | 1,282 | 1,282 | 6,000 | 1,282 |
| 2022-12-13 | 1,299 | 1,299 | 1,296 | 1,296 | 700 | 1,296 |
| 2022-12-12 | 1,284 | 1,291 | 1,284 | 1,291 | 200 | 1,291 |
| 2022-12-09 | 1,280 | 1,295 | 1,280 | 1,281 | 500 | 1,281 |
| 2022-12-08 | 1,295 | 1,297 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2022-12-07 | 1,279 | 1,285 | 1,279 | 1,285 | 300 | 1,285 |
| 2022-12-06 | 1,270 | 1,296 | 1,270 | 1,277 | 1,300 | 1,277 |
| 2022-12-05 | 1,300 | 1,300 | 1,261 | 1,267 | 5,300 | 1,267 |
| 2022-12-02 | 1,297 | 1,300 | 1,290 | 1,291 | 500 | 1,291 |
| 2022-12-01 | 1,297 | 1,297 | 1,295 | 1,295 | 700 | 1,295 |
| 2022-11-30 | 1,299 | 1,299 | 1,293 | 1,297 | 1,100 | 1,297 |
| 2022-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2022-11-28 | 1,314 | 1,336 | 1,303 | 1,303 | 3,900 | 1,303 |
| 2022-11-25 | 1,307 | 1,307 | 1,303 | 1,303 | 800 | 1,303 |
| 2022-11-24 | 1,299 | 1,300 | 1,292 | 1,295 | 4,000 | 1,295 |
| 2022-11-22 | 1,300 | 1,300 | 1,286 | 1,289 | 600 | 1,289 |
| 2022-11-21 | 1,303 | 1,314 | 1,283 | 1,304 | 6,800 | 1,304 |
| 2022-11-18 | 1,300 | 1,309 | 1,298 | 1,303 | 1,500 | 1,303 |
| 2022-11-17 | 1,300 | 1,300 | 1,296 | 1,296 | 400 | 1,296 |
| 2022-11-16 | 1,298 | 1,301 | 1,295 | 1,301 | 3,300 | 1,301 |
| 2022-11-15 | 1,297 | 1,299 | 1,297 | 1,299 | 300 | 1,299 |
| 2022-11-14 | 1,317 | 1,317 | 1,297 | 1,298 | 1,400 | 1,298 |
| 2022-11-11 | 1,313 | 1,315 | 1,298 | 1,313 | 1,900 | 1,313 |
| 2022-11-10 | 1,305 | 1,305 | 1,293 | 1,297 | 700 | 1,297 |
| 2022-11-09 | 1,287 | 1,300 | 1,287 | 1,300 | 500 | 1,300 |
| 2022-11-08 | 1,281 | 1,286 | 1,281 | 1,286 | 1,200 | 1,286 |
| 2022-11-07 | 1,295 | 1,295 | 1,280 | 1,281 | 2,600 | 1,281 |
| 2022-11-04 | 1,320 | 1,320 | 1,280 | 1,284 | 6,900 | 1,284 |
| 2022-11-02 | 1,349 | 1,349 | 1,330 | 1,330 | 6,300 | 1,330 |
| 2022-11-01 | 1,362 | 1,362 | 1,350 | 1,352 | 3,000 | 1,352 |
| 2022-10-31 | 1,377 | 1,377 | 1,373 | 1,373 | 400 | 1,373 |
| 2022-10-28 | 1,382 | 1,382 | 1,377 | 1,377 | 1,200 | 1,377 |
| 2022-10-27 | 1,395 | 1,395 | 1,380 | 1,382 | 1,400 | 1,382 |
| 2022-10-26 | 1,385 | 1,396 | 1,383 | 1,396 | 2,000 | 1,396 |
| 2022-10-25 | 1,397 | 1,397 | 1,380 | 1,385 | 3,300 | 1,385 |
| 2022-10-24 | 1,405 | 1,405 | 1,393 | 1,394 | 1,600 | 1,394 |
| 2022-10-21 | 1,412 | 1,412 | 1,399 | 1,404 | 2,300 | 1,404 |
| 2022-10-20 | 1,450 | 1,450 | 1,410 | 1,418 | 4,000 | 1,418 |
| 2022-10-19 | 1,458 | 1,458 | 1,428 | 1,439 | 6,400 | 1,439 |
| 2022-10-18 | 1,506 | 1,506 | 1,460 | 1,460 | 13,800 | 1,460 |
| 2022-10-17 | 1,600 | 1,600 | 1,491 | 1,502 | 13,700 | 1,502 |
| 2022-10-14 | 1,624 | 1,624 | 1,601 | 1,601 | 3,200 | 1,601 |
| 2022-10-13 | 1,650 | 1,657 | 1,603 | 1,603 | 13,200 | 1,603 |
| 2022-10-12 | 1,766 | 1,766 | 1,766 | 1,766 | 100 | 1,766 |
| 2022-10-11 | 1,766 | 1,766 | 1,766 | 1,766 | 100 | 1,766 |
| 2022-10-07 | 1,742 | 1,758 | 1,742 | 1,758 | 500 | 1,758 |
| 2022-10-06 | 1,691 | 1,857 | 1,691 | 1,822 | 1,900 | 1,822 |
| 2022-10-05 | 1,749 | 1,749 | 1,709 | 1,712 | 600 | 1,712 |
| 2022-10-04 | 1,764 | 1,764 | 1,660 | 1,715 | 1,700 | 1,715 |
| 2022-10-03 | 1,875 | 1,875 | 1,795 | 1,795 | 500 | 1,795 |
| 2022-09-30 | 1,878 | 1,878 | 1,765 | 1,799 | 800 | 1,799 |
| 2022-09-29 | 1,800 | 1,935 | 1,800 | 1,878 | 4,700 | 1,878 |
| 2022-09-28 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2022-09-27 | - | - | - | 1,800 | - | 1,800 |
| 2022-09-26 | 1,795 | 1,800 | 1,791 | 1,800 | 400 | 1,800 |
| 2022-09-22 | 1,766 | 1,770 | 1,766 | 1,770 | 500 | 1,770 |
| 2022-09-21 | 1,800 | 1,800 | 1,761 | 1,761 | 300 | 1,761 |
| 2022-09-20 | 1,837 | 1,837 | 1,797 | 1,800 | 2,100 | 1,800 |
| 2022-09-16 | 1,820 | 1,825 | 1,820 | 1,825 | 200 | 1,825 |
| 2022-09-15 | 1,804 | 1,804 | 1,800 | 1,800 | 500 | 1,800 |
| 2022-09-14 | 1,820 | 1,823 | 1,791 | 1,823 | 1,200 | 1,823 |
| 2022-09-13 | - | - | - | 1,816 | - | 1,816 |
| 2022-09-12 | 1,766 | 1,816 | 1,766 | 1,816 | 400 | 1,816 |
| 2022-09-09 | - | - | - | 1,766 | - | 1,766 |
| 2022-09-08 | - | - | - | 1,766 | - | 1,766 |
| 2022-09-07 | - | - | - | 1,766 | - | 1,766 |
| 2022-09-06 | - | - | - | 1,766 | - | 1,766 |
| 2022-09-05 | 1,766 | 1,766 | 1,766 | 1,766 | 100 | 1,766 |
| 2022-09-02 | 1,725 | 1,766 | 1,714 | 1,766 | 500 | 1,766 |
| 2022-09-01 | 1,743 | 1,765 | 1,703 | 1,765 | 400 | 1,765 |
| 2022-08-31 | - | - | - | 1,743 | - | 1,743 |
| 2022-08-30 | - | - | - | 1,743 | - | 1,743 |
| 2022-08-29 | 1,729 | 1,743 | 1,729 | 1,743 | 600 | 1,743 |
| 2022-08-26 | - | - | - | 1,809 | - | 1,809 |
| 2022-08-25 | 1,809 | 1,809 | 1,809 | 1,809 | 400 | 1,809 |
| 2022-08-24 | 1,750 | 1,777 | 1,723 | 1,756 | 1,000 | 1,756 |
| 2022-08-23 | 1,831 | 1,831 | 1,831 | 1,831 | 100 | 1,831 |
| 2022-08-22 | 1,830 | 1,830 | 1,830 | 1,830 | 1,500 | 1,830 |
| 2022-08-19 | 1,761 | 1,776 | 1,761 | 1,776 | 400 | 1,776 |
| 2022-08-18 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2022-08-17 | 1,727 | 1,771 | 1,727 | 1,770 | 500 | 1,770 |
| 2022-08-16 | 1,740 | 1,740 | 1,710 | 1,712 | 400 | 1,712 |
| 2022-08-15 | - | - | - | 1,740 | - | 1,740 |
| 2022-08-12 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2022-08-10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-08-09 | - | - | - | 1,701 | - | 1,701 |
| 2022-08-08 | - | - | - | 1,701 | - | 1,701 |
| 2022-08-05 | - | - | - | 1,701 | - | 1,701 |
| 2022-08-04 | - | - | - | 1,701 | - | 1,701 |
| 2022-08-03 | - | - | - | 1,701 | - | 1,701 |
| 2022-08-02 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2022-08-01 | - | - | - | 1,690 | - | 1,690 |
| 2022-07-29 | - | - | - | 1,690 | - | 1,690 |
| 2022-07-28 | 1,672 | 1,690 | 1,672 | 1,690 | 200 | 1,690 |
| 2022-07-27 | 1,656 | 1,656 | 1,656 | 1,656 | 300 | 1,656 |
| 2022-07-26 | 1,698 | 1,698 | 1,696 | 1,696 | 400 | 1,696 |
| 2022-07-25 | 1,705 | 1,705 | 1,705 | 1,705 | 400 | 1,705 |
| 2022-07-22 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2022-07-21 | 1,695 | 1,695 | 1,660 | 1,680 | 1,700 | 1,680 |
| 2022-07-20 | 1,797 | 1,846 | 1,731 | 1,735 | 12,900 | 1,735 |
| 2022-07-19 | 1,880 | 1,897 | 1,870 | 1,890 | 4,100 | 1,890 |
| 2022-07-15 | 1,890 | 1,890 | 1,851 | 1,853 | 2,800 | 1,853 |
| 2022-07-14 | 1,869 | 1,888 | 1,850 | 1,870 | 2,800 | 1,870 |
| 2022-07-13 | 1,837 | 1,880 | 1,830 | 1,869 | 7,200 | 1,869 |
| 2022-07-12 | 1,730 | 1,837 | 1,730 | 1,835 | 1,400 | 1,835 |
| 2022-07-11 | 1,704 | 1,704 | 1,704 | 1,704 | 200 | 1,704 |
| 2022-07-08 | 1,711 | 1,711 | 1,707 | 1,707 | 200 | 1,707 |
| 2022-07-07 | - | - | - | 1,700 | - | 1,700 |
| 2022-07-06 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-07-05 | - | - | - | 1,680 | - | 1,680 |
| 2022-07-04 | 1,710 | 1,710 | 1,680 | 1,680 | 300 | 1,680 |
| 2022-07-01 | 1,654 | 1,670 | 1,654 | 1,670 | 800 | 1,670 |
| 2022-06-30 | - | - | - | 1,686 | - | 1,686 |
| 2022-06-29 | - | - | - | 1,686 | - | 1,686 |
| 2022-06-28 | 1,676 | 1,686 | 1,676 | 1,686 | 400 | 1,686 |
| 2022-06-27 | 1,716 | 1,716 | 1,716 | 1,716 | 100 | 1,716 |
| 2022-06-24 | 1,756 | 1,756 | 1,756 | 1,756 | 1,400 | 1,756 |
| 2022-06-23 | 1,756 | 1,760 | 1,756 | 1,760 | 500 | 1,760 |
| 2022-06-22 | 1,775 | 1,775 | 1,760 | 1,760 | 300 | 1,760 |
| 2022-06-21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2022-06-20 | 1,780 | 1,787 | 1,751 | 1,751 | 2,200 | 1,751 |
| 2022-06-17 | 1,770 | 1,788 | 1,770 | 1,788 | 1,100 | 1,788 |
| 2022-06-16 | 1,771 | 1,775 | 1,770 | 1,775 | 400 | 1,775 |
| 2022-06-15 | 1,740 | 1,740 | 1,731 | 1,731 | 300 | 1,731 |
| 2022-06-14 | - | - | - | 1,712 | - | 1,712 |
| 2022-06-13 | - | - | - | 1,712 | - | 1,712 |
| 2022-06-10 | - | - | - | 1,712 | - | 1,712 |
| 2022-06-09 | - | - | - | 1,712 | - | 1,712 |
| 2022-06-08 | - | - | - | 1,712 | - | 1,712 |
| 2022-06-07 | - | - | - | 1,712 | - | 1,712 |
| 2022-06-06 | - | - | - | 1,712 | - | 1,712 |
| 2022-06-03 | 1,792 | 1,792 | 1,712 | 1,712 | 200 | 1,712 |
| 2022-06-02 | 1,672 | 1,672 | 1,672 | 1,672 | 100 | 1,672 |
| 2022-06-01 | - | - | - | 1,680 | - | 1,680 |
| 2022-05-31 | 1,680 | 1,680 | 1,680 | 1,680 | 600 | 1,680 |
| 2022-05-30 | - | - | - | 1,682 | - | 1,682 |
| 2022-05-27 | 1,682 | 1,682 | 1,682 | 1,682 | 100 | 1,682 |
| 2022-05-26 | 1,682 | 1,682 | 1,682 | 1,682 | 200 | 1,682 |
| 2022-05-25 | 1,749 | 1,749 | 1,687 | 1,687 | 800 | 1,687 |
| 2022-05-24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2022-05-23 | 1,754 | 1,755 | 1,754 | 1,755 | 300 | 1,755 |
| 2022-05-20 | 1,755 | 1,756 | 1,755 | 1,755 | 1,900 | 1,755 |
| 2022-05-19 | 1,685 | 1,703 | 1,685 | 1,703 | 500 | 1,703 |
| 2022-05-18 | - | - | - | 1,660 | - | 1,660 |
| 2022-05-17 | 1,651 | 1,660 | 1,651 | 1,660 | 300 | 1,660 |
| 2022-05-16 | 1,649 | 1,650 | 1,649 | 1,650 | 400 | 1,650 |
| 2022-05-13 | - | - | - | 1,600 | - | 1,600 |
| 2022-05-12 | - | - | - | 1,600 | - | 1,600 |
| 2022-05-11 | - | - | - | 1,600 | - | 1,600 |
| 2022-05-10 | - | - | - | 1,600 | - | 1,600 |
| 2022-05-09 | - | - | - | 1,600 | - | 1,600 |
| 2022-05-06 | - | - | - | 1,600 | - | 1,600 |
| 2022-05-02 | - | - | - | 1,600 | - | 1,600 |
| 2022-04-28 | - | - | - | 1,600 | - | 1,600 |
| 2022-04-27 | - | - | - | 1,600 | - | 1,600 |
| 2022-04-26 | 1,625 | 1,625 | 1,586 | 1,600 | 300 | 1,600 |
| 2022-04-25 | 1,687 | 1,687 | 1,687 | 1,687 | 400 | 1,687 |
| 2022-04-22 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2022-04-21 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2022-04-20 | 1,655 | 1,655 | 1,615 | 1,615 | 1,800 | 1,615 |
| 2022-04-19 | 1,600 | 1,625 | 1,594 | 1,625 | 500 | 1,625 |
| 2022-04-18 | 1,616 | 1,616 | 1,576 | 1,600 | 500 | 1,600 |
| 2022-04-15 | 1,589 | 1,605 | 1,589 | 1,605 | 200 | 1,605 |
| 2022-04-14 | 1,570 | 1,572 | 1,570 | 1,572 | 300 | 1,572 |
| 2022-04-13 | - | - | - | 1,528 | - | 1,528 |
| 2022-04-12 | - | - | - | 1,528 | - | 1,528 |
| 2022-04-11 | - | - | - | 1,528 | - | 1,528 |
| 2022-04-08 | - | - | - | 1,528 | - | 1,528 |
| 2022-04-07 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
| 2022-04-06 | - | - | - | 1,568 | - | 1,568 |
| 2022-04-05 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2022-04-04 | 1,599 | 1,599 | 1,599 | 1,599 | 600 | 1,599 |
| 2022-04-01 | 1,650 | 1,650 | 1,555 | 1,559 | 1,800 | 1,559 |
| 2022-03-31 | 1,617 | 1,654 | 1,607 | 1,651 | 4,300 | 1,651 |
| 2022-03-30 | 1,572 | 1,609 | 1,572 | 1,577 | 500 | 1,577 |
| 2022-03-29 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-03-28 | 1,517 | 1,556 | 1,517 | 1,556 | 1,300 | 1,556 |
| 2022-03-25 | 1,639 | 1,639 | 1,589 | 1,592 | 700 | 1,592 |
| 2022-03-24 | 1,571 | 1,633 | 1,571 | 1,599 | 600 | 1,599 |
| 2022-03-23 | 1,595 | 1,595 | 1,550 | 1,550 | 500 | 1,550 |
| 2022-03-22 | 1,646 | 1,646 | 1,629 | 1,629 | 2,400 | 1,629 |
| 2022-03-18 | 1,552 | 1,598 | 1,540 | 1,598 | 800 | 1,598 |
| 2022-03-17 | - | - | - | 1,535 | - | 1,535 |
| 2022-03-16 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2022-03-15 | - | - | - | 1,493 | - | 1,493 |
| 2022-03-14 | - | - | - | 1,493 | - | 1,493 |
| 2022-03-11 | - | - | - | 1,493 | - | 1,493 |
| 2022-03-10 | - | - | - | 1,493 | - | 1,493 |
| 2022-03-09 | - | - | - | 1,493 | - | 1,493 |
| 2022-03-08 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2022-03-07 | 1,573 | 1,573 | 1,533 | 1,533 | 200 | 1,533 |
| 2022-03-04 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2022-03-02 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-01 | - | - | - | 1,520 | - | 1,520 |
| 2022-02-28 | - | - | - | 1,520 | - | 1,520 |
| 2022-02-25 | 1,520 | 1,520 | 1,520 | 1,520 | 400 | 1,520 |
| 2022-02-24 | 1,473 | 1,479 | 1,473 | 1,475 | 700 | 1,475 |
| 2022-02-22 | 1,471 | 1,471 | 1,471 | 1,471 | 300 | 1,471 |
| 2022-02-21 | 1,567 | 1,567 | 1,485 | 1,511 | 2,800 | 1,511 |
| 2022-02-18 | 1,565 | 1,567 | 1,559 | 1,567 | 1,100 | 1,567 |
| 2022-02-17 | 1,592 | 1,601 | 1,590 | 1,590 | 2,300 | 1,590 |
| 2022-02-16 | 1,655 | 1,660 | 1,652 | 1,652 | 2,800 | 1,652 |
| 2022-02-15 | 1,655 | 1,655 | 1,637 | 1,648 | 600 | 1,648 |
| 2022-02-14 | 1,655 | 1,655 | 1,636 | 1,636 | 1,100 | 1,636 |
| 2022-02-10 | 1,661 | 1,661 | 1,652 | 1,652 | 700 | 1,652 |
| 2022-02-09 | 1,660 | 1,660 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2022-02-08 | 1,650 | 1,650 | 1,649 | 1,650 | 1,600 | 1,650 |
| 2022-02-07 | - | - | - | 1,720 | - | 1,720 |
| 2022-02-04 | - | - | - | 1,720 | - | 1,720 |
| 2022-02-03 | 1,720 | 1,729 | 1,720 | 1,720 | 500 | 1,720 |
| 2022-02-02 | 1,717 | 1,720 | 1,717 | 1,720 | 200 | 1,720 |
| 2022-02-01 | 1,682 | 1,719 | 1,682 | 1,686 | 400 | 1,686 |
| 2022-01-31 | 1,770 | 1,770 | 1,700 | 1,700 | 400 | 1,700 |
| 2022-01-28 | 1,690 | 1,748 | 1,671 | 1,748 | 2,800 | 1,748 |
| 2022-01-27 | 1,744 | 1,781 | 1,744 | 1,770 | 300 | 1,770 |
| 2022-01-26 | 1,775 | 1,775 | 1,760 | 1,760 | 200 | 1,760 |
| 2022-01-25 | 1,788 | 1,788 | 1,788 | 1,788 | 300 | 1,788 |
| 2022-01-24 | 1,793 | 1,794 | 1,793 | 1,794 | 400 | 1,794 |
| 2022-01-21 | 1,794 | 1,794 | 1,794 | 1,794 | 100 | 1,794 |
| 2022-01-20 | 1,793 | 1,793 | 1,766 | 1,766 | 1,900 | 1,766 |
| 2022-01-19 | 1,795 | 1,795 | 1,790 | 1,794 | 900 | 1,794 |
| 2022-01-18 | 1,790 | 1,790 | 1,780 | 1,782 | 300 | 1,782 |
| 2022-01-17 | 1,795 | 1,800 | 1,787 | 1,787 | 900 | 1,787 |
| 2022-01-14 | 1,788 | 1,788 | 1,760 | 1,760 | 600 | 1,760 |
| 2022-01-13 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,788 |
| 2022-01-12 | 1,750 | 1,788 | 1,750 | 1,788 | 300 | 1,788 |
| 2022-01-11 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2022-01-07 | 1,788 | 1,788 | 1,775 | 1,775 | 200 | 1,775 |
| 2022-01-06 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
| 2022-01-05 | 1,773 | 1,779 | 1,773 | 1,779 | 200 | 1,779 |
| 2022-01-04 | 1,760 | 1,799 | 1,744 | 1,744 | 800 | 1,744 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株