3763 (株)プロシップ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,368 | 1,371 | 1,363 | 1,371 | 16,700 | 1,371 |
| 2023-12-28 | 1,371 | 1,375 | 1,362 | 1,368 | 15,600 | 1,368 |
| 2023-12-27 | 1,355 | 1,374 | 1,355 | 1,373 | 27,000 | 1,373 |
| 2023-12-26 | 1,348 | 1,353 | 1,347 | 1,352 | 13,800 | 1,352 |
| 2023-12-25 | 1,350 | 1,351 | 1,336 | 1,349 | 16,000 | 1,349 |
| 2023-12-22 | 1,340 | 1,347 | 1,330 | 1,334 | 16,900 | 1,334 |
| 2023-12-21 | 1,336 | 1,351 | 1,334 | 1,339 | 18,100 | 1,339 |
| 2023-12-20 | 1,350 | 1,354 | 1,342 | 1,344 | 21,800 | 1,344 |
| 2023-12-19 | 1,345 | 1,346 | 1,333 | 1,344 | 17,600 | 1,344 |
| 2023-12-18 | 1,335 | 1,339 | 1,327 | 1,339 | 16,200 | 1,339 |
| 2023-12-15 | 1,319 | 1,335 | 1,317 | 1,335 | 15,400 | 1,335 |
| 2023-12-14 | 1,330 | 1,330 | 1,318 | 1,319 | 15,600 | 1,319 |
| 2023-12-13 | 1,324 | 1,329 | 1,320 | 1,326 | 12,600 | 1,326 |
| 2023-12-12 | 1,318 | 1,323 | 1,312 | 1,321 | 12,100 | 1,321 |
| 2023-12-11 | 1,310 | 1,318 | 1,304 | 1,318 | 17,300 | 1,318 |
| 2023-12-08 | 1,307 | 1,307 | 1,294 | 1,297 | 25,100 | 1,297 |
| 2023-12-07 | 1,316 | 1,322 | 1,313 | 1,313 | 19,500 | 1,313 |
| 2023-12-06 | 1,312 | 1,319 | 1,307 | 1,314 | 12,700 | 1,314 |
| 2023-12-05 | 1,315 | 1,318 | 1,299 | 1,300 | 17,400 | 1,300 |
| 2023-12-04 | 1,323 | 1,323 | 1,311 | 1,318 | 21,200 | 1,318 |
| 2023-12-01 | 1,329 | 1,329 | 1,297 | 1,301 | 24,300 | 1,301 |
| 2023-11-30 | 1,320 | 1,323 | 1,308 | 1,321 | 16,800 | 1,321 |
| 2023-11-29 | 1,305 | 1,324 | 1,305 | 1,320 | 24,800 | 1,320 |
| 2023-11-28 | 1,302 | 1,310 | 1,294 | 1,310 | 13,800 | 1,310 |
| 2023-11-27 | 1,300 | 1,308 | 1,294 | 1,296 | 14,100 | 1,296 |
| 2023-11-24 | 1,295 | 1,299 | 1,291 | 1,295 | 13,300 | 1,295 |
| 2023-11-22 | 1,287 | 1,295 | 1,285 | 1,290 | 9,400 | 1,290 |
| 2023-11-21 | 1,280 | 1,294 | 1,275 | 1,294 | 23,100 | 1,294 |
| 2023-11-20 | 1,262 | 1,278 | 1,262 | 1,271 | 15,700 | 1,271 |
| 2023-11-17 | 1,257 | 1,280 | 1,248 | 1,262 | 27,700 | 1,262 |
| 2023-11-16 | 1,269 | 1,275 | 1,245 | 1,247 | 28,600 | 1,247 |
| 2023-11-15 | 1,271 | 1,280 | 1,270 | 1,273 | 15,900 | 1,273 |
| 2023-11-14 | 1,308 | 1,308 | 1,262 | 1,269 | 35,900 | 1,269 |
| 2023-11-13 | 1,305 | 1,316 | 1,297 | 1,315 | 32,600 | 1,315 |
| 2023-11-10 | 1,290 | 1,303 | 1,285 | 1,301 | 20,000 | 1,301 |
| 2023-11-09 | 1,290 | 1,298 | 1,287 | 1,296 | 9,800 | 1,296 |
| 2023-11-08 | 1,300 | 1,300 | 1,283 | 1,283 | 13,400 | 1,283 |
| 2023-11-07 | 1,305 | 1,309 | 1,296 | 1,298 | 18,900 | 1,298 |
| 2023-11-06 | 1,301 | 1,309 | 1,301 | 1,305 | 26,500 | 1,305 |
| 2023-11-02 | 1,292 | 1,294 | 1,286 | 1,294 | 18,600 | 1,294 |
| 2023-11-01 | 1,305 | 1,306 | 1,288 | 1,290 | 24,200 | 1,290 |
| 2023-10-31 | 1,294 | 1,305 | 1,286 | 1,305 | 29,000 | 1,305 |
| 2023-10-30 | 1,303 | 1,311 | 1,287 | 1,291 | 80,200 | 1,291 |
| 2023-10-27 | 1,305 | 1,311 | 1,300 | 1,308 | 17,100 | 1,308 |
| 2023-10-26 | 1,307 | 1,312 | 1,299 | 1,299 | 22,800 | 1,299 |
| 2023-10-25 | 1,310 | 1,310 | 1,284 | 1,300 | 19,500 | 1,300 |
| 2023-10-24 | 1,305 | 1,307 | 1,277 | 1,305 | 24,900 | 1,305 |
| 2023-10-23 | 1,303 | 1,308 | 1,294 | 1,294 | 22,300 | 1,294 |
| 2023-10-20 | 1,295 | 1,302 | 1,289 | 1,299 | 10,400 | 1,299 |
| 2023-10-19 | 1,288 | 1,305 | 1,284 | 1,294 | 15,500 | 1,294 |
| 2023-10-18 | 1,289 | 1,302 | 1,285 | 1,296 | 26,000 | 1,296 |
| 2023-10-17 | 1,276 | 1,289 | 1,274 | 1,289 | 23,600 | 1,289 |
| 2023-10-16 | 1,271 | 1,276 | 1,266 | 1,270 | 14,400 | 1,270 |
| 2023-10-13 | 1,281 | 1,281 | 1,266 | 1,270 | 13,100 | 1,270 |
| 2023-10-12 | 1,283 | 1,286 | 1,270 | 1,283 | 13,800 | 1,283 |
| 2023-10-11 | 1,275 | 1,282 | 1,267 | 1,277 | 21,600 | 1,277 |
| 2023-10-10 | 1,260 | 1,277 | 1,260 | 1,270 | 47,100 | 1,270 |
| 2023-10-06 | 1,249 | 1,252 | 1,244 | 1,247 | 22,400 | 1,247 |
| 2023-10-05 | 1,245 | 1,251 | 1,239 | 1,250 | 39,500 | 1,250 |
| 2023-10-04 | 1,245 | 1,251 | 1,231 | 1,231 | 48,100 | 1,231 |
| 2023-10-03 | 1,255 | 1,255 | 1,241 | 1,241 | 32,900 | 1,241 |
| 2023-10-02 | 1,262 | 1,272 | 1,246 | 1,246 | 31,700 | 1,246 |
| 2023-09-29 | 1,273 | 1,277 | 1,256 | 1,262 | 21,000 | 1,262 |
| 2023-09-28 | 1,278 | 1,280 | 1,271 | 1,273 | 18,600 | 1,273 |
| 2023-09-27 | 1,270 | 1,284 | 1,269 | 1,284 | 24,400 | 1,284 |
| 2023-09-26 | 1,273 | 1,277 | 1,267 | 1,274 | 13,500 | 1,274 |
| 2023-09-25 | 1,262 | 1,277 | 1,260 | 1,277 | 19,600 | 1,277 |
| 2023-09-22 | 1,252 | 1,255 | 1,245 | 1,252 | 70,900 | 1,252 |
| 2023-09-21 | 1,273 | 1,273 | 1,258 | 1,259 | 20,100 | 1,259 |
| 2023-09-20 | 1,285 | 1,285 | 1,262 | 1,263 | 29,600 | 1,263 |
| 2023-09-19 | 1,290 | 1,290 | 1,280 | 1,288 | 29,100 | 1,288 |
| 2023-09-15 | 1,290 | 1,293 | 1,277 | 1,286 | 45,600 | 1,286 |
| 2023-09-14 | 1,271 | 1,289 | 1,271 | 1,289 | 38,600 | 1,289 |
| 2023-09-13 | 1,267 | 1,269 | 1,260 | 1,265 | 35,600 | 1,265 |
| 2023-09-12 | 1,260 | 1,269 | 1,260 | 1,267 | 30,600 | 1,267 |
| 2023-09-11 | 1,263 | 1,270 | 1,247 | 1,257 | 62,900 | 1,257 |
| 2023-09-08 | 1,263 | 1,269 | 1,254 | 1,259 | 63,200 | 1,259 |
| 2023-09-07 | 1,285 | 1,287 | 1,276 | 1,276 | 27,800 | 1,276 |
| 2023-09-06 | 1,293 | 1,297 | 1,277 | 1,287 | 39,700 | 1,287 |
| 2023-09-05 | 1,296 | 1,296 | 1,281 | 1,288 | 34,100 | 1,288 |
| 2023-09-04 | 1,296 | 1,302 | 1,289 | 1,295 | 32,800 | 1,295 |
| 2023-09-01 | 1,290 | 1,293 | 1,285 | 1,293 | 19,900 | 1,293 |
| 2023-08-31 | 1,286 | 1,290 | 1,284 | 1,286 | 16,500 | 1,286 |
| 2023-08-30 | 1,284 | 1,285 | 1,274 | 1,283 | 19,700 | 1,283 |
| 2023-08-29 | 1,282 | 1,285 | 1,276 | 1,284 | 12,700 | 1,284 |
| 2023-08-28 | 1,270 | 1,285 | 1,266 | 1,279 | 31,700 | 1,279 |
| 2023-08-25 | 1,251 | 1,266 | 1,247 | 1,266 | 18,600 | 1,266 |
| 2023-08-24 | 1,249 | 1,262 | 1,245 | 1,261 | 38,400 | 1,261 |
| 2023-08-23 | 1,244 | 1,245 | 1,236 | 1,244 | 19,700 | 1,244 |
| 2023-08-22 | 1,243 | 1,246 | 1,234 | 1,244 | 20,200 | 1,244 |
| 2023-08-21 | 1,239 | 1,245 | 1,231 | 1,240 | 34,500 | 1,240 |
| 2023-08-18 | 1,227 | 1,239 | 1,221 | 1,239 | 52,400 | 1,239 |
| 2023-08-17 | 1,235 | 1,235 | 1,208 | 1,226 | 43,300 | 1,226 |
| 2023-08-16 | 1,230 | 1,238 | 1,218 | 1,222 | 53,200 | 1,222 |
| 2023-08-15 | 1,233 | 1,233 | 1,197 | 1,220 | 130,900 | 1,220 |
| 2023-08-14 | 1,239 | 1,247 | 1,216 | 1,221 | 188,000 | 1,221 |
| 2023-08-10 | 1,345 | 1,345 | 1,319 | 1,326 | 83,900 | 1,326 |
| 2023-08-09 | 1,345 | 1,346 | 1,333 | 1,336 | 32,800 | 1,336 |
| 2023-08-08 | 1,346 | 1,348 | 1,338 | 1,340 | 30,900 | 1,340 |
| 2023-08-07 | 1,340 | 1,346 | 1,333 | 1,342 | 29,300 | 1,342 |
| 2023-08-04 | 1,338 | 1,345 | 1,330 | 1,335 | 29,400 | 1,335 |
| 2023-08-03 | 1,345 | 1,347 | 1,328 | 1,329 | 63,400 | 1,329 |
| 2023-08-02 | 1,353 | 1,363 | 1,344 | 1,348 | 53,800 | 1,348 |
| 2023-08-01 | 1,359 | 1,364 | 1,351 | 1,353 | 53,100 | 1,353 |
| 2023-07-31 | 1,369 | 1,373 | 1,357 | 1,367 | 55,500 | 1,367 |
| 2023-07-28 | 1,357 | 1,363 | 1,347 | 1,363 | 72,800 | 1,363 |
| 2023-07-27 | 1,359 | 1,363 | 1,355 | 1,363 | 18,900 | 1,363 |
| 2023-07-26 | 1,360 | 1,364 | 1,351 | 1,362 | 21,000 | 1,362 |
| 2023-07-25 | 1,363 | 1,363 | 1,356 | 1,360 | 29,400 | 1,360 |
| 2023-07-24 | 1,368 | 1,370 | 1,361 | 1,366 | 26,100 | 1,366 |
| 2023-07-21 | 1,373 | 1,374 | 1,365 | 1,365 | 28,500 | 1,365 |
| 2023-07-20 | 1,381 | 1,386 | 1,372 | 1,373 | 31,400 | 1,373 |
| 2023-07-19 | 1,379 | 1,383 | 1,376 | 1,383 | 21,200 | 1,383 |
| 2023-07-18 | 1,370 | 1,382 | 1,368 | 1,376 | 17,200 | 1,376 |
| 2023-07-14 | 1,380 | 1,380 | 1,364 | 1,369 | 22,700 | 1,369 |
| 2023-07-13 | 1,366 | 1,375 | 1,361 | 1,373 | 23,500 | 1,373 |
| 2023-07-12 | 1,382 | 1,382 | 1,364 | 1,364 | 26,900 | 1,364 |
| 2023-07-11 | 1,377 | 1,387 | 1,373 | 1,374 | 33,700 | 1,374 |
| 2023-07-10 | 1,375 | 1,383 | 1,371 | 1,374 | 31,100 | 1,374 |
| 2023-07-07 | 1,377 | 1,381 | 1,362 | 1,372 | 33,100 | 1,372 |
| 2023-07-06 | 1,392 | 1,394 | 1,380 | 1,384 | 38,700 | 1,384 |
| 2023-07-05 | 1,412 | 1,414 | 1,403 | 1,403 | 29,800 | 1,403 |
| 2023-07-04 | 1,420 | 1,422 | 1,409 | 1,412 | 19,300 | 1,412 |
| 2023-07-03 | 1,423 | 1,432 | 1,418 | 1,420 | 18,800 | 1,420 |
| 2023-06-30 | 1,416 | 1,423 | 1,406 | 1,415 | 27,200 | 1,415 |
| 2023-06-29 | 1,421 | 1,429 | 1,410 | 1,416 | 33,100 | 1,416 |
| 2023-06-28 | 1,419 | 1,423 | 1,412 | 1,420 | 23,900 | 1,420 |
| 2023-06-27 | 1,410 | 1,416 | 1,393 | 1,403 | 25,200 | 1,403 |
| 2023-06-26 | 1,420 | 1,424 | 1,407 | 1,409 | 15,600 | 1,409 |
| 2023-06-23 | 1,446 | 1,447 | 1,419 | 1,423 | 32,100 | 1,423 |
| 2023-06-22 | 1,465 | 1,465 | 1,441 | 1,441 | 35,700 | 1,441 |
| 2023-06-21 | 1,462 | 1,474 | 1,456 | 1,469 | 41,700 | 1,469 |
| 2023-06-20 | 1,451 | 1,461 | 1,445 | 1,457 | 31,500 | 1,457 |
| 2023-06-19 | 1,468 | 1,469 | 1,447 | 1,451 | 37,600 | 1,451 |
| 2023-06-16 | 1,460 | 1,471 | 1,454 | 1,463 | 46,200 | 1,463 |
| 2023-06-15 | 1,464 | 1,472 | 1,458 | 1,459 | 17,800 | 1,459 |
| 2023-06-14 | 1,455 | 1,465 | 1,443 | 1,462 | 24,700 | 1,462 |
| 2023-06-13 | 1,458 | 1,460 | 1,440 | 1,443 | 28,500 | 1,443 |
| 2023-06-12 | 1,430 | 1,457 | 1,424 | 1,450 | 27,900 | 1,450 |
| 2023-06-09 | 1,441 | 1,441 | 1,418 | 1,426 | 34,900 | 1,426 |
| 2023-06-08 | 1,435 | 1,439 | 1,411 | 1,411 | 24,400 | 1,411 |
| 2023-06-07 | 1,442 | 1,444 | 1,426 | 1,435 | 35,600 | 1,435 |
| 2023-06-06 | 1,430 | 1,434 | 1,420 | 1,432 | 19,900 | 1,432 |
| 2023-06-05 | 1,424 | 1,429 | 1,406 | 1,427 | 39,100 | 1,427 |
| 2023-06-02 | 1,388 | 1,413 | 1,388 | 1,411 | 17,500 | 1,411 |
| 2023-06-01 | 1,412 | 1,423 | 1,384 | 1,385 | 32,500 | 1,385 |
| 2023-05-31 | 1,418 | 1,423 | 1,409 | 1,412 | 26,300 | 1,412 |
| 2023-05-30 | 1,402 | 1,419 | 1,395 | 1,416 | 20,600 | 1,416 |
| 2023-05-29 | 1,408 | 1,418 | 1,402 | 1,402 | 18,900 | 1,402 |
| 2023-05-26 | 1,419 | 1,419 | 1,401 | 1,401 | 23,100 | 1,401 |
| 2023-05-25 | 1,410 | 1,421 | 1,401 | 1,410 | 23,700 | 1,410 |
| 2023-05-24 | 1,395 | 1,425 | 1,390 | 1,411 | 28,600 | 1,411 |
| 2023-05-23 | 1,391 | 1,419 | 1,390 | 1,395 | 37,600 | 1,395 |
| 2023-05-22 | 1,366 | 1,387 | 1,366 | 1,386 | 28,500 | 1,386 |
| 2023-05-19 | 1,345 | 1,364 | 1,345 | 1,361 | 35,000 | 1,361 |
| 2023-05-18 | 1,356 | 1,356 | 1,336 | 1,343 | 57,500 | 1,343 |
| 2023-05-17 | 1,356 | 1,358 | 1,345 | 1,347 | 37,400 | 1,347 |
| 2023-05-16 | 1,371 | 1,373 | 1,350 | 1,356 | 38,400 | 1,356 |
| 2023-05-15 | 1,383 | 1,383 | 1,372 | 1,376 | 14,200 | 1,376 |
| 2023-05-12 | 1,381 | 1,381 | 1,366 | 1,373 | 15,300 | 1,373 |
| 2023-05-11 | 1,381 | 1,391 | 1,376 | 1,383 | 16,000 | 1,383 |
| 2023-05-10 | 1,385 | 1,387 | 1,373 | 1,374 | 28,000 | 1,374 |
| 2023-05-09 | 1,390 | 1,409 | 1,364 | 1,383 | 76,400 | 1,383 |
| 2023-05-08 | 1,395 | 1,401 | 1,387 | 1,389 | 22,900 | 1,389 |
| 2023-05-02 | 1,385 | 1,391 | 1,380 | 1,386 | 6,600 | 1,386 |
| 2023-05-01 | 1,390 | 1,395 | 1,379 | 1,388 | 9,300 | 1,388 |
| 2023-04-28 | 1,365 | 1,390 | 1,365 | 1,390 | 12,900 | 1,390 |
| 2023-04-27 | 1,360 | 1,370 | 1,351 | 1,362 | 23,200 | 1,362 |
| 2023-04-26 | 1,377 | 1,378 | 1,360 | 1,360 | 17,300 | 1,360 |
| 2023-04-25 | 1,399 | 1,399 | 1,377 | 1,384 | 24,700 | 1,384 |
| 2023-04-24 | 1,371 | 1,392 | 1,366 | 1,388 | 29,300 | 1,388 |
| 2023-04-21 | 1,340 | 1,350 | 1,338 | 1,350 | 13,400 | 1,350 |
| 2023-04-20 | 1,333 | 1,344 | 1,329 | 1,340 | 10,800 | 1,340 |
| 2023-04-19 | 1,327 | 1,340 | 1,321 | 1,337 | 21,000 | 1,337 |
| 2023-04-18 | 1,318 | 1,328 | 1,306 | 1,327 | 41,000 | 1,327 |
| 2023-04-17 | 1,326 | 1,330 | 1,314 | 1,319 | 48,200 | 1,319 |
| 2023-04-14 | 1,340 | 1,340 | 1,314 | 1,318 | 80,100 | 1,318 |
| 2023-04-13 | 1,355 | 1,355 | 1,342 | 1,345 | 17,100 | 1,345 |
| 2023-04-12 | 1,354 | 1,359 | 1,350 | 1,355 | 12,400 | 1,355 |
| 2023-04-11 | 1,345 | 1,355 | 1,345 | 1,354 | 17,800 | 1,354 |
| 2023-04-10 | 1,349 | 1,352 | 1,341 | 1,345 | 8,300 | 1,345 |
| 2023-04-07 | 1,339 | 1,346 | 1,337 | 1,342 | 15,700 | 1,342 |
| 2023-04-06 | 1,351 | 1,352 | 1,338 | 1,339 | 25,400 | 1,339 |
| 2023-04-05 | 1,390 | 1,390 | 1,355 | 1,355 | 21,900 | 1,355 |
| 2023-04-04 | 1,392 | 1,396 | 1,387 | 1,395 | 25,300 | 1,395 |
| 2023-04-03 | 1,374 | 1,392 | 1,374 | 1,392 | 20,900 | 1,392 |
| 2023-03-31 | 1,381 | 1,381 | 1,367 | 1,374 | 18,100 | 1,374 |
| 2023-03-30 | 1,359 | 1,381 | 1,359 | 1,380 | 64,700 | 1,380 |
| 2023-03-29 | 1,400 | 1,409 | 1,392 | 1,401 | 90,700 | 1,401 |
| 2023-03-28 | 1,400 | 1,403 | 1,391 | 1,395 | 20,800 | 1,395 |
| 2023-03-27 | 1,410 | 1,410 | 1,391 | 1,397 | 41,900 | 1,397 |
| 2023-03-24 | 1,400 | 1,405 | 1,394 | 1,402 | 19,300 | 1,402 |
| 2023-03-23 | 1,400 | 1,407 | 1,393 | 1,403 | 23,500 | 1,403 |
| 2023-03-22 | 1,401 | 1,407 | 1,391 | 1,407 | 17,800 | 1,407 |
| 2023-03-20 | 1,380 | 1,397 | 1,375 | 1,381 | 27,300 | 1,381 |
| 2023-03-17 | 1,359 | 1,384 | 1,359 | 1,381 | 28,900 | 1,381 |
| 2023-03-16 | 1,351 | 1,357 | 1,333 | 1,352 | 43,800 | 1,352 |
| 2023-03-15 | 1,380 | 1,383 | 1,371 | 1,372 | 26,500 | 1,372 |
| 2023-03-14 | 1,383 | 1,385 | 1,363 | 1,366 | 35,900 | 1,366 |
| 2023-03-13 | 1,408 | 1,408 | 1,379 | 1,400 | 69,400 | 1,400 |
| 2023-03-10 | 1,420 | 1,422 | 1,412 | 1,412 | 111,800 | 1,412 |
| 2023-03-09 | 1,425 | 1,429 | 1,420 | 1,424 | 50,100 | 1,424 |
| 2023-03-08 | 1,422 | 1,430 | 1,418 | 1,421 | 30,400 | 1,421 |
| 2023-03-07 | 1,423 | 1,432 | 1,415 | 1,425 | 27,800 | 1,425 |
| 2023-03-06 | 1,406 | 1,427 | 1,406 | 1,422 | 30,200 | 1,422 |
| 2023-03-03 | 1,408 | 1,423 | 1,400 | 1,404 | 135,000 | 1,404 |
| 2023-03-02 | 1,418 | 1,420 | 1,407 | 1,413 | 34,800 | 1,413 |
| 2023-03-01 | 1,400 | 1,409 | 1,399 | 1,401 | 27,500 | 1,401 |
| 2023-02-28 | 1,398 | 1,412 | 1,394 | 1,400 | 44,000 | 1,400 |
| 2023-02-27 | 1,400 | 1,404 | 1,387 | 1,393 | 52,000 | 1,393 |
| 2023-02-24 | 1,400 | 1,411 | 1,400 | 1,404 | 31,400 | 1,404 |
| 2023-02-22 | 1,419 | 1,423 | 1,394 | 1,399 | 26,500 | 1,399 |
| 2023-02-21 | 1,404 | 1,424 | 1,404 | 1,419 | 15,200 | 1,419 |
| 2023-02-20 | 1,395 | 1,421 | 1,392 | 1,404 | 27,500 | 1,404 |
| 2023-02-17 | 1,392 | 1,402 | 1,390 | 1,390 | 24,500 | 1,390 |
| 2023-02-16 | 1,396 | 1,403 | 1,391 | 1,395 | 16,600 | 1,395 |
| 2023-02-15 | 1,391 | 1,402 | 1,387 | 1,396 | 19,300 | 1,396 |
| 2023-02-14 | 1,395 | 1,398 | 1,387 | 1,392 | 18,500 | 1,392 |
| 2023-02-13 | 1,416 | 1,423 | 1,375 | 1,390 | 34,400 | 1,390 |
| 2023-02-10 | 1,420 | 1,439 | 1,411 | 1,418 | 32,900 | 1,418 |
| 2023-02-09 | 1,421 | 1,450 | 1,421 | 1,448 | 13,700 | 1,448 |
| 2023-02-08 | 1,442 | 1,442 | 1,424 | 1,425 | 13,400 | 1,425 |
| 2023-02-07 | 1,441 | 1,442 | 1,424 | 1,435 | 9,900 | 1,435 |
| 2023-02-06 | 1,415 | 1,440 | 1,412 | 1,430 | 21,300 | 1,430 |
| 2023-02-03 | 1,450 | 1,450 | 1,404 | 1,415 | 42,900 | 1,415 |
| 2023-02-02 | 1,464 | 1,468 | 1,451 | 1,455 | 13,700 | 1,455 |
| 2023-02-01 | 1,487 | 1,487 | 1,464 | 1,470 | 23,600 | 1,470 |
| 2023-01-31 | 1,570 | 1,570 | 1,480 | 1,495 | 28,800 | 1,495 |
| 2023-01-30 | 1,535 | 1,573 | 1,524 | 1,573 | 13,800 | 1,573 |
| 2023-01-27 | 1,534 | 1,545 | 1,512 | 1,531 | 11,600 | 1,531 |
| 2023-01-26 | 1,561 | 1,561 | 1,529 | 1,542 | 6,100 | 1,542 |
| 2023-01-25 | 1,573 | 1,575 | 1,551 | 1,561 | 7,800 | 1,561 |
| 2023-01-24 | 1,516 | 1,570 | 1,515 | 1,570 | 18,300 | 1,570 |
| 2023-01-23 | 1,524 | 1,530 | 1,513 | 1,530 | 9,800 | 1,530 |
| 2023-01-20 | 1,518 | 1,525 | 1,510 | 1,520 | 9,400 | 1,520 |
| 2023-01-19 | 1,513 | 1,539 | 1,510 | 1,532 | 10,600 | 1,532 |
| 2023-01-18 | 1,494 | 1,526 | 1,485 | 1,526 | 9,700 | 1,526 |
| 2023-01-17 | 1,475 | 1,493 | 1,473 | 1,486 | 14,000 | 1,486 |
| 2023-01-16 | 1,480 | 1,480 | 1,463 | 1,463 | 6,300 | 1,463 |
| 2023-01-13 | 1,471 | 1,473 | 1,460 | 1,464 | 12,600 | 1,464 |
| 2023-01-12 | 1,480 | 1,480 | 1,462 | 1,471 | 4,600 | 1,471 |
| 2023-01-11 | 1,460 | 1,480 | 1,460 | 1,480 | 8,000 | 1,480 |
| 2023-01-10 | 1,476 | 1,476 | 1,459 | 1,460 | 9,500 | 1,460 |
| 2023-01-06 | 1,473 | 1,477 | 1,465 | 1,476 | 4,800 | 1,476 |
| 2023-01-05 | 1,466 | 1,488 | 1,466 | 1,475 | 8,600 | 1,475 |
| 2023-01-04 | 1,494 | 1,498 | 1,477 | 1,477 | 10,400 | 1,477 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株
