3778 さくらインターネット(株) 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 | 2,175 | 2,218 | 2,115 | 2,209 | 2,056,000 | 2,209 |
| 2023-12-28 | 2,033 | 2,150 | 2,015 | 2,150 | 1,940,800 | 2,150 |
| 2023-12-27 | 2,008 | 2,071 | 1,994 | 2,049 | 1,691,500 | 2,049 |
| 2023-12-26 | 1,985 | 2,031 | 1,975 | 1,987 | 1,295,800 | 1,987 |
| 2023-12-25 | 2,013 | 2,014 | 1,949 | 1,981 | 1,051,500 | 1,981 |
| 2023-12-22 | 1,975 | 2,032 | 1,955 | 2,014 | 1,389,000 | 2,014 |
| 2023-12-21 | 1,915 | 2,005 | 1,907 | 1,957 | 1,112,600 | 1,957 |
| 2023-12-20 | 1,996 | 2,051 | 1,930 | 1,953 | 2,640,700 | 1,953 |
| 2023-12-19 | 1,886 | 1,960 | 1,852 | 1,956 | 1,564,400 | 1,956 |
| 2023-12-18 | 1,860 | 1,910 | 1,815 | 1,862 | 1,094,800 | 1,862 |
| 2023-12-15 | 1,870 | 1,900 | 1,825 | 1,874 | 1,390,700 | 1,874 |
| 2023-12-14 | 1,975 | 2,007 | 1,868 | 1,892 | 1,775,800 | 1,892 |
| 2023-12-13 | 1,991 | 2,007 | 1,890 | 1,936 | 3,248,000 | 1,936 |
| 2023-12-12 | 2,012 | 2,070 | 1,871 | 1,895 | 4,389,900 | 1,895 |
| 2023-12-11 | 2,190 | 2,235 | 2,026 | 2,040 | 3,696,500 | 2,040 |
| 2023-12-08 | 2,130 | 2,196 | 2,015 | 2,090 | 6,067,900 | 2,090 |
| 2023-12-07 | 2,245 | 2,353 | 2,206 | 2,244 | 17,051,400 | 2,244 |
| 2023-12-06 | 1,988 | 2,273 | 1,988 | 2,160 | 32,492,300 | 2,160 |
| 2023-12-05 | 1,920 | 2,191 | 1,890 | 1,927 | 30,039,000 | 1,927 |
| 2023-12-04 | 1,641 | 1,837 | 1,617 | 1,791 | 11,266,700 | 1,791 |
| 2023-12-01 | 1,757 | 1,895 | 1,626 | 1,651 | 13,895,700 | 1,651 |
| 2023-11-30 | 1,956 | 2,072 | 1,735 | 1,791 | 26,170,100 | 1,791 |
| 2023-11-29 | 1,880 | 1,900 | 1,823 | 1,900 | 2,906,500 | 1,900 |
| 2023-11-28 | 1,194 | 1,500 | 1,191 | 1,500 | 14,476,200 | 1,500 |
| 2023-11-27 | 1,185 | 1,205 | 1,180 | 1,200 | 256,200 | 1,200 |
| 2023-11-24 | 1,210 | 1,217 | 1,183 | 1,185 | 326,400 | 1,185 |
| 2023-11-22 | 1,219 | 1,244 | 1,208 | 1,214 | 608,300 | 1,214 |
| 2023-11-21 | 1,218 | 1,218 | 1,185 | 1,213 | 500,800 | 1,213 |
| 2023-11-20 | 1,180 | 1,217 | 1,166 | 1,196 | 639,500 | 1,196 |
| 2023-11-17 | 1,155 | 1,189 | 1,151 | 1,178 | 502,300 | 1,178 |
| 2023-11-16 | 1,160 | 1,189 | 1,153 | 1,157 | 434,200 | 1,157 |
| 2023-11-15 | 1,188 | 1,201 | 1,162 | 1,169 | 623,900 | 1,169 |
| 2023-11-14 | 1,195 | 1,208 | 1,158 | 1,178 | 592,600 | 1,178 |
| 2023-11-13 | 1,153 | 1,188 | 1,136 | 1,187 | 599,400 | 1,187 |
| 2023-11-10 | 1,083 | 1,154 | 1,082 | 1,148 | 660,100 | 1,148 |
| 2023-11-09 | 1,054 | 1,112 | 1,041 | 1,109 | 560,100 | 1,109 |
| 2023-11-08 | 1,081 | 1,089 | 1,046 | 1,055 | 627,800 | 1,055 |
| 2023-11-07 | 1,110 | 1,118 | 1,078 | 1,078 | 540,900 | 1,078 |
| 2023-11-06 | 1,138 | 1,151 | 1,117 | 1,121 | 640,900 | 1,121 |
| 2023-11-02 | 1,168 | 1,168 | 1,113 | 1,114 | 728,200 | 1,114 |
| 2023-11-01 | 1,162 | 1,177 | 1,114 | 1,151 | 1,290,900 | 1,151 |
| 2023-10-31 | 1,000 | 1,164 | 980 | 1,156 | 3,168,800 | 1,156 |
| 2023-10-30 | 1,036 | 1,059 | 1,028 | 1,033 | 797,200 | 1,033 |
| 2023-10-27 | 1,015 | 1,043 | 1,004 | 1,035 | 636,800 | 1,035 |
| 2023-10-26 | 1,003 | 1,019 | 988 | 1,009 | 837,900 | 1,009 |
| 2023-10-25 | 1,080 | 1,082 | 1,031 | 1,033 | 993,600 | 1,033 |
| 2023-10-24 | 1,094 | 1,098 | 1,012 | 1,069 | 1,400,300 | 1,069 |
| 2023-10-23 | 1,102 | 1,115 | 1,077 | 1,077 | 849,300 | 1,077 |
| 2023-10-20 | 1,113 | 1,132 | 1,100 | 1,119 | 843,700 | 1,119 |
| 2023-10-19 | 1,151 | 1,169 | 1,136 | 1,136 | 828,100 | 1,136 |
| 2023-10-18 | 1,200 | 1,209 | 1,125 | 1,188 | 1,483,400 | 1,188 |
| 2023-10-17 | 1,236 | 1,236 | 1,192 | 1,217 | 850,200 | 1,217 |
| 2023-10-16 | 1,243 | 1,260 | 1,214 | 1,216 | 814,600 | 1,216 |
| 2023-10-13 | 1,262 | 1,308 | 1,234 | 1,243 | 1,231,000 | 1,243 |
| 2023-10-12 | 1,224 | 1,285 | 1,215 | 1,271 | 1,383,200 | 1,271 |
| 2023-10-11 | 1,266 | 1,278 | 1,228 | 1,232 | 619,200 | 1,232 |
| 2023-10-10 | 1,230 | 1,247 | 1,223 | 1,241 | 524,100 | 1,241 |
| 2023-10-06 | 1,257 | 1,263 | 1,214 | 1,216 | 735,000 | 1,216 |
| 2023-10-05 | 1,240 | 1,269 | 1,220 | 1,264 | 914,700 | 1,264 |
| 2023-10-04 | 1,199 | 1,253 | 1,195 | 1,237 | 1,345,700 | 1,237 |
| 2023-10-03 | 1,247 | 1,273 | 1,220 | 1,239 | 2,970,000 | 1,239 |
| 2023-10-02 | 1,235 | 1,253 | 1,166 | 1,167 | 1,205,400 | 1,167 |
| 2023-09-29 | 1,275 | 1,275 | 1,213 | 1,218 | 1,012,700 | 1,218 |
| 2023-09-28 | 1,311 | 1,338 | 1,278 | 1,278 | 987,100 | 1,278 |
| 2023-09-27 | 1,258 | 1,305 | 1,246 | 1,299 | 1,071,600 | 1,299 |
| 2023-09-26 | 1,303 | 1,315 | 1,280 | 1,281 | 917,500 | 1,281 |
| 2023-09-25 | 1,343 | 1,369 | 1,320 | 1,329 | 1,188,100 | 1,329 |
| 2023-09-22 | 1,273 | 1,339 | 1,265 | 1,331 | 1,070,700 | 1,331 |
| 2023-09-21 | 1,342 | 1,347 | 1,293 | 1,310 | 1,470,600 | 1,310 |
| 2023-09-20 | 1,304 | 1,363 | 1,297 | 1,360 | 1,909,500 | 1,360 |
| 2023-09-19 | 1,300 | 1,324 | 1,278 | 1,309 | 1,186,800 | 1,309 |
| 2023-09-15 | 1,296 | 1,309 | 1,254 | 1,270 | 1,131,100 | 1,270 |
| 2023-09-14 | 1,269 | 1,307 | 1,267 | 1,295 | 1,351,400 | 1,295 |
| 2023-09-13 | 1,201 | 1,274 | 1,183 | 1,259 | 2,127,900 | 1,259 |
| 2023-09-12 | 1,229 | 1,251 | 1,199 | 1,207 | 1,945,300 | 1,207 |
| 2023-09-11 | 1,279 | 1,297 | 1,215 | 1,218 | 2,059,300 | 1,218 |
| 2023-09-08 | 1,375 | 1,390 | 1,281 | 1,293 | 3,133,900 | 1,293 |
| 2023-09-07 | 1,370 | 1,433 | 1,366 | 1,393 | 3,451,200 | 1,393 |
| 2023-09-06 | 1,285 | 1,397 | 1,273 | 1,392 | 3,812,400 | 1,392 |
| 2023-09-05 | 1,273 | 1,280 | 1,245 | 1,280 | 1,154,900 | 1,280 |
| 2023-09-04 | 1,234 | 1,284 | 1,218 | 1,283 | 1,853,800 | 1,283 |
| 2023-09-01 | 1,157 | 1,217 | 1,152 | 1,212 | 1,477,500 | 1,212 |
| 2023-08-31 | 1,150 | 1,186 | 1,143 | 1,147 | 1,343,300 | 1,147 |
| 2023-08-30 | 1,214 | 1,223 | 1,152 | 1,155 | 1,492,100 | 1,155 |
| 2023-08-29 | 1,207 | 1,235 | 1,200 | 1,200 | 1,069,100 | 1,200 |
| 2023-08-28 | 1,243 | 1,282 | 1,220 | 1,221 | 1,976,800 | 1,221 |
| 2023-08-25 | 1,235 | 1,265 | 1,206 | 1,240 | 2,579,200 | 1,240 |
| 2023-08-24 | 1,237 | 1,338 | 1,235 | 1,277 | 6,831,400 | 1,277 |
| 2023-08-23 | 1,203 | 1,273 | 1,187 | 1,197 | 2,652,100 | 1,197 |
| 2023-08-22 | 1,300 | 1,300 | 1,208 | 1,239 | 5,797,800 | 1,239 |
| 2023-08-21 | 1,105 | 1,192 | 1,102 | 1,182 | 2,218,400 | 1,182 |
| 2023-08-18 | 1,042 | 1,116 | 1,036 | 1,116 | 2,390,000 | 1,116 |
| 2023-08-17 | 1,020 | 1,047 | 990 | 1,047 | 1,245,300 | 1,047 |
| 2023-08-16 | 998 | 1,035 | 986 | 1,018 | 1,813,400 | 1,018 |
| 2023-08-15 | 988 | 1,014 | 971 | 973 | 1,081,200 | 973 |
| 2023-08-14 | 947 | 960 | 936 | 947 | 370,600 | 947 |
| 2023-08-10 | 945 | 945 | 922 | 940 | 585,500 | 940 |
| 2023-08-09 | 933 | 975 | 933 | 950 | 753,700 | 950 |
| 2023-08-08 | 969 | 970 | 933 | 937 | 899,300 | 937 |
| 2023-08-07 | 994 | 994 | 960 | 969 | 796,900 | 969 |
| 2023-08-04 | 1,000 | 1,018 | 978 | 996 | 826,900 | 996 |
| 2023-08-03 | 1,021 | 1,038 | 985 | 991 | 1,076,600 | 991 |
| 2023-08-02 | 1,029 | 1,064 | 1,004 | 1,025 | 1,002,700 | 1,025 |
| 2023-08-01 | 961 | 1,050 | 960 | 1,040 | 2,889,100 | 1,040 |
| 2023-07-31 | 1,050 | 1,086 | 1,027 | 1,081 | 1,172,500 | 1,081 |
| 2023-07-28 | 1,039 | 1,056 | 1,024 | 1,050 | 794,700 | 1,050 |
| 2023-07-27 | 1,045 | 1,072 | 1,045 | 1,059 | 669,100 | 1,059 |
| 2023-07-26 | 1,052 | 1,074 | 1,046 | 1,056 | 534,300 | 1,056 |
| 2023-07-25 | 1,065 | 1,066 | 1,037 | 1,059 | 788,300 | 1,059 |
| 2023-07-24 | 1,059 | 1,076 | 1,039 | 1,049 | 1,158,200 | 1,049 |
| 2023-07-21 | 1,088 | 1,088 | 1,021 | 1,030 | 2,597,600 | 1,030 |
| 2023-07-20 | 1,153 | 1,168 | 1,104 | 1,113 | 2,425,800 | 1,113 |
| 2023-07-19 | 1,125 | 1,229 | 1,094 | 1,188 | 3,557,100 | 1,188 |
| 2023-07-18 | 1,161 | 1,178 | 1,120 | 1,133 | 1,336,400 | 1,133 |
| 2023-07-14 | 1,225 | 1,232 | 1,172 | 1,186 | 1,173,600 | 1,186 |
| 2023-07-13 | 1,214 | 1,227 | 1,165 | 1,227 | 1,535,500 | 1,227 |
| 2023-07-12 | 1,206 | 1,238 | 1,193 | 1,205 | 1,106,800 | 1,205 |
| 2023-07-11 | 1,207 | 1,227 | 1,192 | 1,203 | 997,100 | 1,203 |
| 2023-07-10 | 1,220 | 1,245 | 1,196 | 1,199 | 1,326,300 | 1,199 |
| 2023-07-07 | 1,245 | 1,275 | 1,207 | 1,211 | 1,659,300 | 1,211 |
| 2023-07-06 | 1,267 | 1,319 | 1,256 | 1,267 | 2,140,100 | 1,267 |
| 2023-07-05 | 1,371 | 1,390 | 1,304 | 1,307 | 2,188,200 | 1,307 |
| 2023-07-04 | 1,335 | 1,405 | 1,321 | 1,386 | 2,719,900 | 1,386 |
| 2023-07-03 | 1,298 | 1,388 | 1,297 | 1,351 | 3,554,500 | 1,351 |
| 2023-06-30 | 1,270 | 1,338 | 1,251 | 1,300 | 3,438,500 | 1,300 |
| 2023-06-29 | 1,210 | 1,291 | 1,201 | 1,290 | 4,141,500 | 1,290 |
| 2023-06-28 | 1,112 | 1,238 | 1,111 | 1,224 | 4,155,000 | 1,224 |
| 2023-06-27 | 1,199 | 1,217 | 1,093 | 1,120 | 4,105,300 | 1,120 |
| 2023-06-26 | 1,176 | 1,252 | 1,138 | 1,184 | 8,394,700 | 1,184 |
| 2023-06-23 | 1,243 | 1,280 | 1,118 | 1,206 | 8,882,000 | 1,206 |
| 2023-06-22 | 1,322 | 1,360 | 1,225 | 1,243 | 7,091,800 | 1,243 |
| 2023-06-21 | 1,413 | 1,458 | 1,309 | 1,370 | 14,411,000 | 1,370 |
| 2023-06-20 | 1,671 | 1,750 | 1,363 | 1,473 | 30,664,900 | 1,473 |
| 2023-06-19 | 1,006 | 1,006 | 1,006 | 1,006 | 172,300 | 1,006 |
| 2023-06-16 | 856 | 856 | 856 | 856 | 255,000 | 856 |
| 2023-06-15 | 715 | 723 | 705 | 706 | 188,400 | 706 |
| 2023-06-14 | 735 | 737 | 699 | 707 | 449,300 | 707 |
| 2023-06-13 | 700 | 755 | 689 | 749 | 742,800 | 749 |
| 2023-06-12 | 673 | 698 | 673 | 695 | 213,200 | 695 |
| 2023-06-09 | 680 | 680 | 666 | 672 | 115,000 | 672 |
| 2023-06-08 | 670 | 677 | 653 | 663 | 171,200 | 663 |
| 2023-06-07 | 679 | 687 | 670 | 677 | 142,500 | 677 |
| 2023-06-06 | 673 | 682 | 665 | 678 | 195,700 | 678 |
| 2023-06-05 | 659 | 681 | 650 | 675 | 264,700 | 675 |
| 2023-06-02 | 640 | 654 | 639 | 649 | 102,800 | 649 |
| 2023-06-01 | 648 | 650 | 638 | 639 | 90,300 | 639 |
| 2023-05-31 | 663 | 663 | 643 | 648 | 148,600 | 648 |
| 2023-05-30 | 642 | 667 | 639 | 662 | 174,100 | 662 |
| 2023-05-29 | 649 | 653 | 640 | 642 | 93,400 | 642 |
| 2023-05-26 | 642 | 642 | 631 | 631 | 78,200 | 631 |
| 2023-05-25 | 646 | 654 | 635 | 638 | 91,800 | 638 |
| 2023-05-24 | 636 | 660 | 635 | 656 | 147,300 | 656 |
| 2023-05-23 | 650 | 650 | 636 | 642 | 112,000 | 642 |
| 2023-05-22 | 648 | 651 | 639 | 648 | 107,100 | 648 |
| 2023-05-19 | 660 | 661 | 644 | 645 | 190,500 | 645 |
| 2023-05-18 | 674 | 677 | 659 | 667 | 135,200 | 667 |
| 2023-05-17 | 688 | 688 | 665 | 677 | 144,900 | 677 |
| 2023-05-16 | 674 | 694 | 673 | 691 | 186,200 | 691 |
| 2023-05-15 | 680 | 683 | 669 | 677 | 89,300 | 677 |
| 2023-05-12 | 679 | 687 | 673 | 676 | 80,800 | 676 |
| 2023-05-11 | 662 | 685 | 662 | 683 | 162,400 | 683 |
| 2023-05-10 | 676 | 676 | 659 | 665 | 158,000 | 665 |
| 2023-05-09 | 685 | 700 | 675 | 676 | 301,900 | 676 |
| 2023-05-08 | 655 | 683 | 651 | 680 | 339,900 | 680 |
| 2023-05-02 | 674 | 674 | 645 | 651 | 362,300 | 651 |
| 2023-05-01 | 684 | 689 | 663 | 673 | 596,900 | 673 |
| 2023-04-28 | 636 | 682 | 625 | 681 | 1,347,000 | 681 |
| 2023-04-27 | 603 | 606 | 594 | 596 | 197,200 | 596 |
| 2023-04-26 | 611 | 611 | 596 | 606 | 165,800 | 606 |
| 2023-04-25 | 620 | 625 | 614 | 614 | 41,500 | 614 |
| 2023-04-24 | 620 | 623 | 615 | 616 | 53,200 | 616 |
| 2023-04-21 | 617 | 617 | 610 | 612 | 67,500 | 612 |
| 2023-04-20 | 615 | 624 | 615 | 621 | 46,200 | 621 |
| 2023-04-19 | 619 | 623 | 609 | 620 | 77,800 | 620 |
| 2023-04-18 | 620 | 626 | 618 | 620 | 54,600 | 620 |
| 2023-04-17 | 624 | 624 | 615 | 618 | 63,500 | 618 |
| 2023-04-14 | 619 | 625 | 619 | 625 | 57,100 | 625 |
| 2023-04-13 | 614 | 623 | 613 | 619 | 58,600 | 619 |
| 2023-04-12 | 621 | 625 | 618 | 622 | 63,400 | 622 |
| 2023-04-11 | 625 | 631 | 617 | 624 | 82,700 | 624 |
| 2023-04-10 | 620 | 627 | 617 | 625 | 53,500 | 625 |
| 2023-04-07 | 609 | 615 | 608 | 612 | 52,300 | 612 |
| 2023-04-06 | 614 | 617 | 605 | 609 | 83,400 | 609 |
| 2023-04-05 | 634 | 640 | 622 | 622 | 92,500 | 622 |
| 2023-04-04 | 636 | 646 | 630 | 637 | 126,800 | 637 |
| 2023-04-03 | 621 | 637 | 621 | 635 | 135,800 | 635 |
| 2023-03-31 | 616 | 620 | 612 | 620 | 77,700 | 620 |
| 2023-03-30 | 618 | 623 | 610 | 610 | 155,800 | 610 |
| 2023-03-29 | 609 | 623 | 607 | 622 | 248,500 | 622 |
| 2023-03-28 | 615 | 615 | 596 | 608 | 235,800 | 608 |
| 2023-03-27 | 628 | 628 | 610 | 611 | 243,500 | 611 |
| 2023-03-24 | 628 | 629 | 616 | 626 | 216,500 | 626 |
| 2023-03-23 | 621 | 628 | 617 | 626 | 144,000 | 626 |
| 2023-03-22 | 627 | 631 | 623 | 626 | 113,200 | 626 |
| 2023-03-20 | 634 | 640 | 614 | 617 | 161,400 | 617 |
| 2023-03-17 | 626 | 644 | 620 | 644 | 360,400 | 644 |
| 2023-03-16 | 620 | 628 | 612 | 616 | 179,000 | 616 |
| 2023-03-15 | 620 | 633 | 620 | 631 | 122,700 | 631 |
| 2023-03-14 | 622 | 622 | 612 | 614 | 127,100 | 614 |
| 2023-03-13 | 622 | 629 | 613 | 629 | 247,100 | 629 |
| 2023-03-10 | 643 | 654 | 631 | 631 | 388,900 | 631 |
| 2023-03-09 | 630 | 655 | 626 | 653 | 392,200 | 653 |
| 2023-03-08 | 624 | 629 | 613 | 628 | 213,100 | 628 |
| 2023-03-07 | 617 | 630 | 616 | 629 | 176,200 | 629 |
| 2023-03-06 | 610 | 618 | 605 | 618 | 159,000 | 618 |
| 2023-03-03 | 609 | 618 | 605 | 612 | 346,800 | 612 |
| 2023-03-02 | 603 | 605 | 593 | 603 | 176,800 | 603 |
| 2023-03-01 | 610 | 624 | 599 | 605 | 345,600 | 605 |
| 2023-02-28 | 586 | 606 | 576 | 606 | 252,900 | 606 |
| 2023-02-27 | 598 | 600 | 587 | 588 | 218,200 | 588 |
| 2023-02-24 | 582 | 591 | 581 | 588 | 173,100 | 588 |
| 2023-02-22 | 570 | 588 | 568 | 582 | 272,900 | 582 |
| 2023-02-21 | 585 | 593 | 573 | 573 | 302,300 | 573 |
| 2023-02-20 | 594 | 600 | 573 | 585 | 600,300 | 585 |
| 2023-02-17 | 616 | 620 | 592 | 598 | 769,800 | 598 |
| 2023-02-16 | 674 | 679 | 637 | 637 | 595,100 | 637 |
| 2023-02-15 | 684 | 718 | 675 | 684 | 766,500 | 684 |
| 2023-02-14 | 637 | 690 | 633 | 684 | 714,400 | 684 |
| 2023-02-13 | 664 | 665 | 640 | 640 | 495,700 | 640 |
| 2023-02-10 | 642 | 665 | 635 | 664 | 587,800 | 664 |
| 2023-02-09 | 611 | 643 | 608 | 643 | 556,800 | 643 |
| 2023-02-08 | 602 | 619 | 597 | 614 | 396,600 | 614 |
| 2023-02-07 | 584 | 602 | 576 | 602 | 469,100 | 602 |
| 2023-02-06 | 571 | 590 | 570 | 584 | 317,800 | 584 |
| 2023-02-03 | 553 | 570 | 548 | 568 | 299,400 | 568 |
| 2023-02-02 | 553 | 559 | 543 | 554 | 328,700 | 554 |
| 2023-02-01 | 545 | 562 | 541 | 551 | 847,300 | 551 |
| 2023-01-31 | 507 | 511 | 504 | 508 | 90,300 | 508 |
| 2023-01-30 | 508 | 510 | 501 | 501 | 65,800 | 501 |
| 2023-01-27 | 508 | 508 | 505 | 506 | 37,300 | 506 |
| 2023-01-26 | 509 | 509 | 504 | 505 | 32,200 | 505 |
| 2023-01-25 | 508 | 509 | 506 | 507 | 40,800 | 507 |
| 2023-01-24 | 506 | 509 | 502 | 509 | 74,500 | 509 |
| 2023-01-23 | 495 | 502 | 495 | 501 | 57,000 | 501 |
| 2023-01-20 | 496 | 496 | 490 | 492 | 51,600 | 492 |
| 2023-01-19 | 490 | 496 | 490 | 494 | 41,400 | 494 |
| 2023-01-18 | 490 | 493 | 487 | 493 | 36,600 | 493 |
| 2023-01-17 | 488 | 490 | 485 | 487 | 46,400 | 487 |
| 2023-01-16 | 486 | 490 | 485 | 485 | 34,700 | 485 |
| 2023-01-13 | 492 | 493 | 487 | 488 | 55,600 | 488 |
| 2023-01-12 | 491 | 492 | 488 | 492 | 22,400 | 492 |
| 2023-01-11 | 486 | 491 | 486 | 490 | 36,200 | 490 |
| 2023-01-10 | 491 | 491 | 483 | 485 | 58,200 | 485 |
| 2023-01-06 | 489 | 490 | 485 | 488 | 82,200 | 488 |
| 2023-01-05 | 491 | 493 | 489 | 492 | 48,800 | 492 |
| 2023-01-04 | 498 | 501 | 491 | 491 | 60,200 | 491 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株
