3791 (株)IGポート 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 | 4,670 | 4,750 | 4,620 | 4,680 | 36,700 | 4,680 |
| 2023-12-28 | 4,825 | 4,825 | 4,725 | 4,740 | 25,200 | 4,740 |
| 2023-12-27 | 4,875 | 5,050 | 4,845 | 4,865 | 60,600 | 4,865 |
| 2023-12-26 | 4,710 | 4,865 | 4,660 | 4,830 | 43,700 | 4,830 |
| 2023-12-25 | 4,805 | 4,805 | 4,555 | 4,780 | 120,300 | 4,780 |
| 2023-12-22 | 5,280 | 5,280 | 4,765 | 4,875 | 123,200 | 4,875 |
| 2023-12-21 | 5,300 | 5,350 | 5,240 | 5,330 | 35,600 | 5,330 |
| 2023-12-20 | 5,350 | 5,390 | 5,260 | 5,280 | 64,400 | 5,280 |
| 2023-12-19 | 5,120 | 5,400 | 5,110 | 5,400 | 134,800 | 5,400 |
| 2023-12-18 | 4,965 | 5,250 | 4,905 | 4,950 | 233,400 | 4,950 |
| 2023-12-15 | 4,505 | 4,695 | 4,505 | 4,615 | 31,300 | 4,615 |
| 2023-12-14 | 4,620 | 4,715 | 4,485 | 4,500 | 29,200 | 4,500 |
| 2023-12-13 | 4,500 | 4,725 | 4,435 | 4,690 | 40,000 | 4,690 |
| 2023-12-12 | 4,460 | 4,555 | 4,435 | 4,545 | 23,700 | 4,545 |
| 2023-12-11 | 4,555 | 4,605 | 4,430 | 4,455 | 25,400 | 4,455 |
| 2023-12-08 | 4,640 | 4,640 | 4,420 | 4,500 | 24,000 | 4,500 |
| 2023-12-07 | 4,515 | 4,625 | 4,455 | 4,580 | 35,700 | 4,580 |
| 2023-12-06 | 4,300 | 4,680 | 4,220 | 4,555 | 101,800 | 4,555 |
| 2023-12-05 | 4,130 | 4,205 | 4,125 | 4,185 | 9,100 | 4,185 |
| 2023-12-04 | 4,015 | 4,235 | 4,005 | 4,200 | 14,000 | 4,200 |
| 2023-12-01 | 4,095 | 4,105 | 4,065 | 4,085 | 5,800 | 4,085 |
| 2023-11-30 | 4,140 | 4,160 | 4,100 | 4,115 | 10,800 | 4,115 |
| 2023-11-29 | 4,150 | 4,250 | 4,145 | 4,160 | 11,800 | 4,160 |
| 2023-11-28 | 4,135 | 4,200 | 4,100 | 4,180 | 55,300 | 4,180 |
| 2023-11-27 | 4,190 | 4,240 | 4,105 | 4,105 | 11,800 | 4,105 |
| 2023-11-24 | 4,215 | 4,255 | 4,180 | 4,210 | 9,900 | 4,210 |
| 2023-11-22 | 4,130 | 4,290 | 4,130 | 4,265 | 11,200 | 4,265 |
| 2023-11-21 | 4,230 | 4,250 | 4,180 | 4,180 | 7,700 | 4,180 |
| 2023-11-20 | 4,170 | 4,270 | 4,140 | 4,225 | 16,300 | 4,225 |
| 2023-11-17 | 4,105 | 4,225 | 4,085 | 4,195 | 11,600 | 4,195 |
| 2023-11-16 | 4,150 | 4,190 | 4,075 | 4,150 | 13,900 | 4,150 |
| 2023-11-15 | 4,250 | 4,300 | 4,140 | 4,150 | 18,000 | 4,150 |
| 2023-11-14 | 4,305 | 4,340 | 4,130 | 4,225 | 14,100 | 4,225 |
| 2023-11-13 | 4,390 | 4,400 | 4,280 | 4,295 | 11,100 | 4,295 |
| 2023-11-10 | 4,390 | 4,390 | 4,260 | 4,345 | 14,800 | 4,345 |
| 2023-11-09 | 4,430 | 4,430 | 4,335 | 4,375 | 17,200 | 4,375 |
| 2023-11-08 | 4,420 | 4,495 | 4,380 | 4,430 | 22,000 | 4,430 |
| 2023-11-07 | 4,390 | 4,415 | 4,350 | 4,405 | 12,800 | 4,405 |
| 2023-11-06 | 4,145 | 4,390 | 4,145 | 4,390 | 31,200 | 4,390 |
| 2023-11-02 | 4,190 | 4,190 | 4,060 | 4,100 | 14,400 | 4,100 |
| 2023-11-01 | 4,155 | 4,165 | 4,055 | 4,125 | 25,800 | 4,125 |
| 2023-10-31 | 4,190 | 4,190 | 4,040 | 4,130 | 20,100 | 4,130 |
| 2023-10-30 | 4,150 | 4,220 | 4,150 | 4,220 | 15,400 | 4,220 |
| 2023-10-27 | 4,170 | 4,210 | 4,095 | 4,175 | 19,000 | 4,175 |
| 2023-10-26 | 4,250 | 4,330 | 4,155 | 4,210 | 27,600 | 4,210 |
| 2023-10-25 | 4,355 | 4,425 | 4,300 | 4,315 | 45,000 | 4,315 |
| 2023-10-24 | 4,055 | 4,285 | 3,970 | 4,285 | 52,700 | 4,285 |
| 2023-10-23 | 4,040 | 4,140 | 4,010 | 4,050 | 32,300 | 4,050 |
| 2023-10-20 | 3,855 | 4,045 | 3,840 | 4,040 | 34,000 | 4,040 |
| 2023-10-19 | 4,160 | 4,200 | 3,920 | 3,920 | 47,800 | 3,920 |
| 2023-10-18 | 4,220 | 4,250 | 4,065 | 4,210 | 49,200 | 4,210 |
| 2023-10-17 | 3,915 | 4,285 | 3,870 | 4,150 | 146,200 | 4,150 |
| 2023-10-16 | 3,900 | 3,900 | 3,660 | 3,705 | 42,100 | 3,705 |
| 2023-10-13 | 3,715 | 3,715 | 3,620 | 3,620 | 29,400 | 3,620 |
| 2023-10-12 | 3,760 | 3,760 | 3,615 | 3,715 | 16,600 | 3,715 |
| 2023-10-11 | 3,780 | 3,820 | 3,690 | 3,720 | 21,100 | 3,720 |
| 2023-10-10 | 3,805 | 3,890 | 3,805 | 3,850 | 9,100 | 3,850 |
| 2023-10-06 | 3,880 | 3,880 | 3,655 | 3,805 | 34,800 | 3,805 |
| 2023-10-05 | 3,760 | 3,850 | 3,760 | 3,810 | 32,200 | 3,810 |
| 2023-10-04 | 3,735 | 3,835 | 3,690 | 3,690 | 40,400 | 3,690 |
| 2023-10-03 | 3,885 | 3,910 | 3,750 | 3,805 | 43,800 | 3,805 |
| 2023-10-02 | 4,095 | 4,095 | 3,935 | 3,950 | 32,900 | 3,950 |
| 2023-09-29 | 4,250 | 4,250 | 4,080 | 4,120 | 22,000 | 4,120 |
| 2023-09-28 | 4,270 | 4,275 | 4,160 | 4,200 | 19,700 | 4,200 |
| 2023-09-27 | 4,190 | 4,265 | 4,165 | 4,265 | 22,400 | 4,265 |
| 2023-09-26 | 4,170 | 4,205 | 4,115 | 4,155 | 17,500 | 4,155 |
| 2023-09-25 | 4,140 | 4,200 | 4,100 | 4,165 | 22,400 | 4,165 |
| 2023-09-22 | 4,090 | 4,215 | 4,080 | 4,155 | 34,100 | 4,155 |
| 2023-09-21 | 4,140 | 4,145 | 4,005 | 4,090 | 23,000 | 4,090 |
| 2023-09-20 | 3,995 | 4,150 | 3,995 | 4,100 | 25,900 | 4,100 |
| 2023-09-19 | 3,950 | 4,050 | 3,940 | 4,050 | 26,500 | 4,050 |
| 2023-09-15 | 4,050 | 4,080 | 3,855 | 3,915 | 35,900 | 3,915 |
| 2023-09-14 | 4,005 | 4,040 | 3,965 | 3,980 | 11,500 | 3,980 |
| 2023-09-13 | 3,950 | 4,005 | 3,885 | 4,005 | 27,800 | 4,005 |
| 2023-09-12 | 4,075 | 4,075 | 3,920 | 3,985 | 27,800 | 3,985 |
| 2023-09-11 | 3,975 | 4,050 | 3,920 | 4,050 | 33,400 | 4,050 |
| 2023-09-08 | 3,910 | 3,975 | 3,840 | 3,925 | 43,200 | 3,925 |
| 2023-09-07 | 3,880 | 3,960 | 3,820 | 3,950 | 53,900 | 3,950 |
| 2023-09-06 | 3,840 | 3,935 | 3,805 | 3,885 | 32,900 | 3,885 |
| 2023-09-05 | 3,605 | 3,810 | 3,605 | 3,800 | 35,800 | 3,800 |
| 2023-09-04 | 3,825 | 3,850 | 3,690 | 3,690 | 36,400 | 3,690 |
| 2023-09-01 | 3,865 | 3,920 | 3,840 | 3,895 | 17,700 | 3,895 |
| 2023-08-31 | 3,835 | 3,890 | 3,800 | 3,860 | 14,700 | 3,860 |
| 2023-08-30 | 3,800 | 3,855 | 3,750 | 3,835 | 18,500 | 3,835 |
| 2023-08-29 | 3,670 | 3,775 | 3,665 | 3,775 | 19,100 | 3,775 |
| 2023-08-28 | 3,720 | 3,720 | 3,620 | 3,665 | 26,400 | 3,665 |
| 2023-08-25 | 3,700 | 3,760 | 3,675 | 3,715 | 18,600 | 3,715 |
| 2023-08-24 | 3,700 | 3,740 | 3,665 | 3,700 | 23,200 | 3,700 |
| 2023-08-23 | 3,640 | 3,715 | 3,605 | 3,705 | 24,700 | 3,705 |
| 2023-08-22 | 3,595 | 3,685 | 3,595 | 3,640 | 39,500 | 3,640 |
| 2023-08-21 | 3,440 | 3,595 | 3,395 | 3,535 | 44,000 | 3,535 |
| 2023-08-18 | 3,465 | 3,525 | 3,375 | 3,380 | 39,100 | 3,380 |
| 2023-08-17 | 3,295 | 3,450 | 3,295 | 3,400 | 42,500 | 3,400 |
| 2023-08-16 | 3,200 | 3,310 | 3,200 | 3,230 | 19,100 | 3,230 |
| 2023-08-15 | 3,085 | 3,245 | 3,085 | 3,240 | 20,600 | 3,240 |
| 2023-08-14 | 3,045 | 3,120 | 3,045 | 3,090 | 12,500 | 3,090 |
| 2023-08-10 | 3,040 | 3,050 | 2,999 | 3,020 | 19,500 | 3,020 |
| 2023-08-09 | 3,040 | 3,090 | 3,015 | 3,055 | 8,200 | 3,055 |
| 2023-08-08 | 3,190 | 3,190 | 3,060 | 3,060 | 9,000 | 3,060 |
| 2023-08-07 | 3,100 | 3,155 | 3,055 | 3,145 | 8,300 | 3,145 |
| 2023-08-04 | 3,235 | 3,255 | 3,090 | 3,095 | 37,700 | 3,095 |
| 2023-08-03 | 3,235 | 3,300 | 3,205 | 3,300 | 29,200 | 3,300 |
| 2023-08-02 | 3,190 | 3,280 | 3,165 | 3,220 | 50,200 | 3,220 |
| 2023-08-01 | 3,115 | 3,195 | 3,115 | 3,155 | 31,700 | 3,155 |
| 2023-07-31 | 2,948 | 3,110 | 2,948 | 3,100 | 28,300 | 3,100 |
| 2023-07-28 | 2,899 | 2,962 | 2,899 | 2,933 | 28,700 | 2,933 |
| 2023-07-27 | 2,860 | 2,938 | 2,860 | 2,922 | 32,100 | 2,922 |
| 2023-07-26 | 3,020 | 3,035 | 2,880 | 2,912 | 108,100 | 2,912 |
| 2023-07-25 | 2,990 | 3,030 | 2,942 | 3,005 | 52,200 | 3,005 |
| 2023-07-24 | 3,090 | 3,130 | 3,010 | 3,010 | 29,900 | 3,010 |
| 2023-07-21 | 3,065 | 3,100 | 3,035 | 3,085 | 15,700 | 3,085 |
| 2023-07-20 | 3,120 | 3,170 | 3,015 | 3,070 | 52,900 | 3,070 |
| 2023-07-19 | 3,050 | 3,175 | 2,984 | 3,175 | 93,600 | 3,175 |
| 2023-07-18 | 3,010 | 3,300 | 2,969 | 3,115 | 261,900 | 3,115 |
| 2023-07-14 | 3,240 | 3,275 | 3,155 | 3,220 | 95,000 | 3,220 |
| 2023-07-13 | 3,090 | 3,200 | 3,020 | 3,180 | 89,600 | 3,180 |
| 2023-07-12 | 3,230 | 3,240 | 3,095 | 3,105 | 58,100 | 3,105 |
| 2023-07-11 | 3,370 | 3,370 | 3,160 | 3,220 | 78,700 | 3,220 |
| 2023-07-10 | 3,380 | 3,420 | 3,315 | 3,350 | 41,400 | 3,350 |
| 2023-07-07 | 3,305 | 3,470 | 3,260 | 3,445 | 54,900 | 3,445 |
| 2023-07-06 | 3,495 | 3,495 | 3,250 | 3,350 | 102,500 | 3,350 |
| 2023-07-05 | 3,685 | 3,685 | 3,525 | 3,550 | 78,800 | 3,550 |
| 2023-07-04 | 3,770 | 3,770 | 3,655 | 3,735 | 33,400 | 3,735 |
| 2023-07-03 | 3,940 | 3,940 | 3,765 | 3,800 | 51,800 | 3,800 |
| 2023-06-30 | 3,825 | 3,885 | 3,785 | 3,885 | 34,100 | 3,885 |
| 2023-06-29 | 3,755 | 3,930 | 3,750 | 3,780 | 68,100 | 3,780 |
| 2023-06-28 | 3,560 | 3,750 | 3,560 | 3,700 | 45,300 | 3,700 |
| 2023-06-27 | 3,530 | 3,550 | 3,455 | 3,535 | 14,300 | 3,535 |
| 2023-06-26 | 3,465 | 3,570 | 3,420 | 3,530 | 25,700 | 3,530 |
| 2023-06-23 | 3,500 | 3,520 | 3,400 | 3,500 | 23,000 | 3,500 |
| 2023-06-22 | 3,530 | 3,605 | 3,450 | 3,460 | 25,900 | 3,460 |
| 2023-06-21 | 3,600 | 3,640 | 3,545 | 3,565 | 17,500 | 3,565 |
| 2023-06-20 | 3,590 | 3,640 | 3,520 | 3,600 | 35,000 | 3,600 |
| 2023-06-19 | 3,445 | 3,620 | 3,415 | 3,615 | 62,200 | 3,615 |
| 2023-06-16 | 3,320 | 3,395 | 3,320 | 3,395 | 12,500 | 3,395 |
| 2023-06-15 | 3,325 | 3,370 | 3,295 | 3,300 | 12,500 | 3,300 |
| 2023-06-14 | 3,400 | 3,410 | 3,310 | 3,325 | 20,100 | 3,325 |
| 2023-06-13 | 3,420 | 3,460 | 3,360 | 3,400 | 23,900 | 3,400 |
| 2023-06-12 | 3,245 | 3,465 | 3,215 | 3,420 | 69,900 | 3,420 |
| 2023-06-09 | 3,235 | 3,255 | 3,200 | 3,235 | 14,100 | 3,235 |
| 2023-06-08 | 3,185 | 3,250 | 3,170 | 3,205 | 21,700 | 3,205 |
| 2023-06-07 | 3,285 | 3,320 | 3,180 | 3,180 | 23,600 | 3,180 |
| 2023-06-06 | 3,180 | 3,265 | 3,180 | 3,250 | 21,500 | 3,250 |
| 2023-06-05 | 3,250 | 3,250 | 3,130 | 3,195 | 23,300 | 3,195 |
| 2023-06-02 | 3,180 | 3,205 | 3,115 | 3,200 | 14,200 | 3,200 |
| 2023-06-01 | 3,180 | 3,220 | 3,140 | 3,150 | 18,500 | 3,150 |
| 2023-05-31 | 3,065 | 3,195 | 3,065 | 3,185 | 43,400 | 3,185 |
| 2023-05-30 | 2,997 | 3,100 | 2,995 | 3,095 | 22,300 | 3,095 |
| 2023-05-29 | 3,075 | 3,185 | 3,000 | 3,045 | 42,500 | 3,045 |
| 2023-05-26 | 2,996 | 3,035 | 2,976 | 3,030 | 14,900 | 3,030 |
| 2023-05-25 | 2,952 | 3,030 | 2,950 | 2,995 | 25,100 | 2,995 |
| 2023-05-24 | 3,040 | 3,055 | 2,925 | 2,952 | 60,500 | 2,952 |
| 2023-05-23 | 3,220 | 3,245 | 3,060 | 3,065 | 31,100 | 3,065 |
| 2023-05-22 | 3,095 | 3,250 | 3,080 | 3,245 | 18,500 | 3,245 |
| 2023-05-19 | 3,135 | 3,135 | 3,055 | 3,130 | 22,400 | 3,130 |
| 2023-05-18 | 3,160 | 3,175 | 3,105 | 3,115 | 23,600 | 3,115 |
| 2023-05-17 | 3,250 | 3,340 | 3,185 | 3,185 | 29,100 | 3,185 |
| 2023-05-16 | 3,115 | 3,280 | 3,085 | 3,255 | 37,600 | 3,255 |
| 2023-05-15 | 3,195 | 3,220 | 3,135 | 3,135 | 12,400 | 3,135 |
| 2023-05-12 | 3,260 | 3,260 | 3,140 | 3,205 | 24,300 | 3,205 |
| 2023-05-11 | 3,195 | 3,285 | 3,195 | 3,260 | 26,500 | 3,260 |
| 2023-05-10 | 3,145 | 3,220 | 3,140 | 3,200 | 21,000 | 3,200 |
| 2023-05-09 | 3,165 | 3,200 | 3,120 | 3,145 | 23,500 | 3,145 |
| 2023-05-08 | 3,065 | 3,185 | 3,065 | 3,155 | 22,100 | 3,155 |
| 2023-05-02 | 3,035 | 3,100 | 3,010 | 3,080 | 27,500 | 3,080 |
| 2023-05-01 | 3,145 | 3,175 | 3,070 | 3,090 | 27,400 | 3,090 |
| 2023-04-28 | 3,075 | 3,150 | 3,020 | 3,145 | 36,400 | 3,145 |
| 2023-04-27 | 2,962 | 3,110 | 2,962 | 3,070 | 27,200 | 3,070 |
| 2023-04-26 | 2,980 | 3,055 | 2,963 | 2,993 | 40,000 | 2,993 |
| 2023-04-25 | 3,120 | 3,120 | 3,000 | 3,030 | 46,100 | 3,030 |
| 2023-04-24 | 3,125 | 3,195 | 3,060 | 3,145 | 35,000 | 3,145 |
| 2023-04-21 | 3,135 | 3,165 | 3,055 | 3,140 | 58,500 | 3,140 |
| 2023-04-20 | 3,295 | 3,300 | 3,130 | 3,155 | 120,700 | 3,155 |
| 2023-04-19 | 3,220 | 3,300 | 3,125 | 3,290 | 262,800 | 3,290 |
| 2023-04-18 | 2,967 | 3,005 | 2,892 | 2,910 | 80,800 | 2,910 |
| 2023-04-17 | 2,835 | 3,070 | 2,829 | 3,000 | 268,000 | 3,000 |
| 2023-04-14 | 2,701 | 2,705 | 2,640 | 2,644 | 33,100 | 2,644 |
| 2023-04-13 | 2,712 | 2,715 | 2,649 | 2,715 | 16,300 | 2,715 |
| 2023-04-12 | 2,768 | 2,777 | 2,693 | 2,717 | 44,200 | 2,717 |
| 2023-04-11 | 2,724 | 2,805 | 2,724 | 2,800 | 40,500 | 2,800 |
| 2023-04-10 | 2,740 | 2,755 | 2,678 | 2,703 | 21,500 | 2,703 |
| 2023-04-07 | 2,707 | 2,748 | 2,670 | 2,690 | 10,900 | 2,690 |
| 2023-04-06 | 2,650 | 2,752 | 2,649 | 2,687 | 16,900 | 2,687 |
| 2023-04-05 | 2,664 | 2,737 | 2,646 | 2,650 | 26,300 | 2,650 |
| 2023-04-04 | 2,670 | 2,719 | 2,610 | 2,672 | 24,700 | 2,672 |
| 2023-04-03 | 2,735 | 2,757 | 2,630 | 2,670 | 59,800 | 2,670 |
| 2023-03-31 | 2,598 | 2,706 | 2,598 | 2,706 | 44,300 | 2,706 |
| 2023-03-30 | 2,495 | 2,605 | 2,495 | 2,592 | 24,400 | 2,592 |
| 2023-03-29 | 2,417 | 2,494 | 2,417 | 2,477 | 16,100 | 2,477 |
| 2023-03-28 | 2,478 | 2,493 | 2,393 | 2,417 | 18,000 | 2,417 |
| 2023-03-27 | 2,510 | 2,554 | 2,460 | 2,472 | 20,000 | 2,472 |
| 2023-03-24 | 2,541 | 2,541 | 2,490 | 2,493 | 17,200 | 2,493 |
| 2023-03-23 | 2,521 | 2,571 | 2,474 | 2,525 | 10,500 | 2,525 |
| 2023-03-22 | 2,513 | 2,594 | 2,513 | 2,521 | 14,600 | 2,521 |
| 2023-03-20 | 2,580 | 2,612 | 2,445 | 2,495 | 30,300 | 2,495 |
| 2023-03-17 | 2,640 | 2,684 | 2,546 | 2,597 | 57,300 | 2,597 |
| 2023-03-16 | 2,539 | 2,608 | 2,510 | 2,600 | 23,400 | 2,600 |
| 2023-03-15 | 2,510 | 2,575 | 2,510 | 2,548 | 18,800 | 2,548 |
| 2023-03-14 | 2,605 | 2,617 | 2,463 | 2,476 | 38,200 | 2,476 |
| 2023-03-13 | 2,489 | 2,597 | 2,488 | 2,597 | 32,400 | 2,597 |
| 2023-03-10 | 2,473 | 2,537 | 2,470 | 2,516 | 22,000 | 2,516 |
| 2023-03-09 | 2,458 | 2,506 | 2,453 | 2,467 | 16,000 | 2,467 |
| 2023-03-08 | 2,412 | 2,505 | 2,411 | 2,469 | 27,600 | 2,469 |
| 2023-03-07 | 2,373 | 2,447 | 2,350 | 2,431 | 15,700 | 2,431 |
| 2023-03-06 | 2,433 | 2,476 | 2,383 | 2,383 | 20,700 | 2,383 |
| 2023-03-03 | 2,406 | 2,485 | 2,406 | 2,445 | 18,000 | 2,445 |
| 2023-03-02 | 2,470 | 2,474 | 2,390 | 2,412 | 13,900 | 2,412 |
| 2023-03-01 | 2,459 | 2,497 | 2,393 | 2,422 | 27,100 | 2,422 |
| 2023-02-28 | 2,410 | 2,480 | 2,383 | 2,451 | 24,300 | 2,451 |
| 2023-02-27 | 2,398 | 2,457 | 2,380 | 2,392 | 28,200 | 2,392 |
| 2023-02-24 | 2,297 | 2,382 | 2,287 | 2,378 | 28,900 | 2,378 |
| 2023-02-22 | 2,237 | 2,315 | 2,213 | 2,309 | 25,200 | 2,309 |
| 2023-02-21 | 2,315 | 2,315 | 2,212 | 2,255 | 23,100 | 2,255 |
| 2023-02-20 | 2,250 | 2,324 | 2,250 | 2,309 | 32,900 | 2,309 |
| 2023-02-17 | 2,223 | 2,270 | 2,206 | 2,250 | 36,600 | 2,250 |
| 2023-02-16 | 2,142 | 2,206 | 2,141 | 2,206 | 39,600 | 2,206 |
| 2023-02-15 | 2,070 | 2,120 | 2,065 | 2,104 | 21,900 | 2,104 |
| 2023-02-14 | 2,024 | 2,079 | 2,024 | 2,058 | 11,700 | 2,058 |
| 2023-02-13 | 2,026 | 2,030 | 1,978 | 2,017 | 20,200 | 2,017 |
| 2023-02-10 | 2,103 | 2,103 | 2,025 | 2,033 | 20,600 | 2,033 |
| 2023-02-09 | 2,052 | 2,116 | 2,052 | 2,094 | 15,500 | 2,094 |
| 2023-02-08 | 2,060 | 2,060 | 2,031 | 2,060 | 14,300 | 2,060 |
| 2023-02-07 | 2,060 | 2,070 | 2,010 | 2,060 | 20,800 | 2,060 |
| 2023-02-06 | 2,083 | 2,110 | 2,020 | 2,056 | 29,100 | 2,056 |
| 2023-02-03 | 2,105 | 2,132 | 2,075 | 2,090 | 21,900 | 2,090 |
| 2023-02-02 | 2,140 | 2,140 | 2,073 | 2,101 | 26,100 | 2,101 |
| 2023-02-01 | 2,188 | 2,188 | 2,122 | 2,131 | 18,500 | 2,131 |
| 2023-01-31 | 2,141 | 2,199 | 2,141 | 2,187 | 25,200 | 2,187 |
| 2023-01-30 | 2,208 | 2,244 | 2,140 | 2,141 | 31,500 | 2,141 |
| 2023-01-27 | 2,192 | 2,253 | 2,184 | 2,208 | 22,700 | 2,208 |
| 2023-01-26 | 2,209 | 2,230 | 2,142 | 2,185 | 24,300 | 2,185 |
| 2023-01-25 | 2,200 | 2,269 | 2,195 | 2,209 | 27,100 | 2,209 |
| 2023-01-24 | 2,254 | 2,284 | 2,172 | 2,195 | 34,900 | 2,195 |
| 2023-01-23 | 2,139 | 2,299 | 2,139 | 2,250 | 111,100 | 2,250 |
| 2023-01-20 | 2,105 | 2,125 | 2,061 | 2,105 | 32,700 | 2,105 |
| 2023-01-19 | 2,061 | 2,150 | 2,047 | 2,105 | 35,500 | 2,105 |
| 2023-01-18 | 1,988 | 2,064 | 1,980 | 2,041 | 37,900 | 2,041 |
| 2023-01-17 | 1,967 | 2,033 | 1,963 | 1,995 | 43,800 | 1,995 |
| 2023-01-16 | 2,127 | 2,129 | 1,936 | 1,956 | 111,200 | 1,956 |
| 2023-01-13 | 2,099 | 2,155 | 2,073 | 2,100 | 53,500 | 2,100 |
| 2023-01-12 | 2,111 | 2,144 | 2,100 | 2,114 | 31,300 | 2,114 |
| 2023-01-11 | 2,154 | 2,168 | 2,100 | 2,119 | 25,600 | 2,119 |
| 2023-01-10 | 2,199 | 2,199 | 2,112 | 2,154 | 31,300 | 2,154 |
| 2023-01-06 | 2,099 | 2,200 | 2,071 | 2,200 | 42,800 | 2,200 |
| 2023-01-05 | 2,220 | 2,220 | 2,042 | 2,149 | 61,200 | 2,149 |
| 2023-01-04 | 2,150 | 2,211 | 2,120 | 2,190 | 43,700 | 2,190 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
