1716 第一カッター興業(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 | 1,319 | 1,321 | 1,307 | 1,320 | 10,100 | 1,320 |
| 2023-12-28 | 1,326 | 1,326 | 1,315 | 1,319 | 7,800 | 1,319 |
| 2023-12-27 | 1,317 | 1,327 | 1,314 | 1,326 | 23,100 | 1,326 |
| 2023-12-26 | 1,312 | 1,317 | 1,310 | 1,315 | 10,600 | 1,315 |
| 2023-12-25 | 1,313 | 1,313 | 1,306 | 1,312 | 8,000 | 1,312 |
| 2023-12-22 | 1,313 | 1,315 | 1,309 | 1,313 | 4,400 | 1,313 |
| 2023-12-21 | 1,317 | 1,317 | 1,310 | 1,313 | 11,500 | 1,313 |
| 2023-12-20 | 1,305 | 1,318 | 1,298 | 1,317 | 21,900 | 1,317 |
| 2023-12-19 | 1,292 | 1,304 | 1,286 | 1,302 | 12,100 | 1,302 |
| 2023-12-18 | 1,301 | 1,305 | 1,293 | 1,297 | 16,300 | 1,297 |
| 2023-12-15 | 1,297 | 1,305 | 1,296 | 1,303 | 13,800 | 1,303 |
| 2023-12-14 | 1,270 | 1,304 | 1,265 | 1,300 | 45,500 | 1,300 |
| 2023-12-13 | 1,291 | 1,291 | 1,266 | 1,270 | 9,900 | 1,270 |
| 2023-12-12 | 1,297 | 1,300 | 1,291 | 1,291 | 9,300 | 1,291 |
| 2023-12-11 | 1,295 | 1,296 | 1,283 | 1,293 | 10,000 | 1,293 |
| 2023-12-08 | 1,296 | 1,303 | 1,280 | 1,280 | 20,800 | 1,280 |
| 2023-12-07 | 1,294 | 1,304 | 1,290 | 1,295 | 19,700 | 1,295 |
| 2023-12-06 | 1,291 | 1,314 | 1,291 | 1,313 | 16,500 | 1,313 |
| 2023-12-05 | 1,297 | 1,307 | 1,297 | 1,300 | 22,900 | 1,300 |
| 2023-12-04 | 1,298 | 1,300 | 1,290 | 1,290 | 14,800 | 1,290 |
| 2023-12-01 | 1,306 | 1,308 | 1,297 | 1,298 | 13,200 | 1,298 |
| 2023-11-30 | 1,283 | 1,307 | 1,283 | 1,307 | 17,800 | 1,307 |
| 2023-11-29 | 1,302 | 1,302 | 1,275 | 1,291 | 38,800 | 1,291 |
| 2023-11-28 | 1,300 | 1,304 | 1,237 | 1,302 | 36,100 | 1,302 |
| 2023-11-27 | 1,289 | 1,307 | 1,285 | 1,297 | 28,000 | 1,297 |
| 2023-11-24 | 1,287 | 1,292 | 1,287 | 1,289 | 17,700 | 1,289 |
| 2023-11-22 | 1,283 | 1,294 | 1,280 | 1,291 | 9,500 | 1,291 |
| 2023-11-21 | 1,290 | 1,292 | 1,282 | 1,283 | 20,900 | 1,283 |
| 2023-11-20 | 1,291 | 1,300 | 1,283 | 1,290 | 31,800 | 1,290 |
| 2023-11-17 | 1,285 | 1,291 | 1,272 | 1,291 | 16,400 | 1,291 |
| 2023-11-16 | 1,271 | 1,291 | 1,271 | 1,281 | 13,700 | 1,281 |
| 2023-11-15 | 1,269 | 1,289 | 1,260 | 1,271 | 27,000 | 1,271 |
| 2023-11-14 | 1,264 | 1,284 | 1,247 | 1,269 | 29,000 | 1,269 |
| 2023-11-13 | 1,273 | 1,279 | 1,261 | 1,268 | 18,900 | 1,268 |
| 2023-11-10 | 1,253 | 1,268 | 1,253 | 1,268 | 12,400 | 1,268 |
| 2023-11-09 | 1,245 | 1,260 | 1,245 | 1,256 | 8,800 | 1,256 |
| 2023-11-08 | 1,255 | 1,255 | 1,227 | 1,249 | 24,000 | 1,249 |
| 2023-11-07 | 1,236 | 1,261 | 1,236 | 1,250 | 11,300 | 1,250 |
| 2023-11-06 | 1,230 | 1,245 | 1,221 | 1,241 | 19,000 | 1,241 |
| 2023-11-02 | 1,212 | 1,226 | 1,205 | 1,220 | 29,300 | 1,220 |
| 2023-11-01 | 1,200 | 1,213 | 1,200 | 1,208 | 25,100 | 1,208 |
| 2023-10-31 | 1,196 | 1,202 | 1,190 | 1,200 | 41,700 | 1,200 |
| 2023-10-30 | 1,207 | 1,215 | 1,193 | 1,197 | 8,000 | 1,197 |
| 2023-10-27 | 1,195 | 1,207 | 1,190 | 1,201 | 20,700 | 1,201 |
| 2023-10-26 | 1,189 | 1,205 | 1,189 | 1,194 | 11,800 | 1,194 |
| 2023-10-25 | 1,193 | 1,202 | 1,193 | 1,194 | 6,900 | 1,194 |
| 2023-10-24 | 1,205 | 1,206 | 1,177 | 1,193 | 20,100 | 1,193 |
| 2023-10-23 | 1,213 | 1,227 | 1,203 | 1,203 | 27,400 | 1,203 |
| 2023-10-20 | 1,221 | 1,233 | 1,221 | 1,221 | 11,300 | 1,221 |
| 2023-10-19 | 1,220 | 1,230 | 1,218 | 1,221 | 14,900 | 1,221 |
| 2023-10-18 | 1,224 | 1,234 | 1,224 | 1,231 | 14,100 | 1,231 |
| 2023-10-17 | 1,226 | 1,238 | 1,221 | 1,225 | 15,600 | 1,225 |
| 2023-10-16 | 1,230 | 1,238 | 1,213 | 1,226 | 27,100 | 1,226 |
| 2023-10-13 | 1,246 | 1,246 | 1,234 | 1,239 | 19,100 | 1,239 |
| 2023-10-12 | 1,258 | 1,267 | 1,245 | 1,246 | 21,500 | 1,246 |
| 2023-10-11 | 1,262 | 1,267 | 1,249 | 1,258 | 30,300 | 1,258 |
| 2023-10-10 | 1,257 | 1,279 | 1,257 | 1,262 | 20,600 | 1,262 |
| 2023-10-06 | 1,259 | 1,275 | 1,258 | 1,260 | 24,600 | 1,260 |
| 2023-10-05 | 1,249 | 1,270 | 1,249 | 1,268 | 42,800 | 1,268 |
| 2023-10-04 | 1,265 | 1,277 | 1,244 | 1,248 | 93,100 | 1,248 |
| 2023-10-03 | 1,279 | 1,282 | 1,263 | 1,269 | 28,000 | 1,269 |
| 2023-10-02 | 1,285 | 1,297 | 1,272 | 1,275 | 22,100 | 1,275 |
| 2023-09-29 | 1,282 | 1,291 | 1,278 | 1,288 | 20,700 | 1,288 |
| 2023-09-28 | 1,299 | 1,299 | 1,275 | 1,279 | 26,900 | 1,279 |
| 2023-09-27 | 1,283 | 1,292 | 1,279 | 1,292 | 24,100 | 1,292 |
| 2023-09-26 | 1,280 | 1,300 | 1,274 | 1,288 | 33,300 | 1,288 |
| 2023-09-25 | 1,295 | 1,295 | 1,273 | 1,275 | 33,600 | 1,275 |
| 2023-09-22 | 1,277 | 1,292 | 1,272 | 1,283 | 29,800 | 1,283 |
| 2023-09-21 | 1,275 | 1,293 | 1,275 | 1,277 | 22,100 | 1,277 |
| 2023-09-20 | 1,297 | 1,300 | 1,269 | 1,286 | 42,600 | 1,286 |
| 2023-09-19 | 1,321 | 1,324 | 1,297 | 1,302 | 34,800 | 1,302 |
| 2023-09-15 | 1,339 | 1,339 | 1,322 | 1,328 | 30,200 | 1,328 |
| 2023-09-14 | 1,341 | 1,344 | 1,330 | 1,339 | 20,400 | 1,339 |
| 2023-09-13 | 1,333 | 1,368 | 1,324 | 1,341 | 82,100 | 1,341 |
| 2023-09-12 | 1,304 | 1,342 | 1,304 | 1,335 | 39,100 | 1,335 |
| 2023-09-11 | 1,312 | 1,319 | 1,296 | 1,306 | 23,600 | 1,306 |
| 2023-09-08 | 1,330 | 1,330 | 1,306 | 1,310 | 37,600 | 1,310 |
| 2023-09-07 | 1,310 | 1,324 | 1,309 | 1,318 | 25,100 | 1,318 |
| 2023-09-06 | 1,320 | 1,327 | 1,308 | 1,310 | 35,600 | 1,310 |
| 2023-09-05 | 1,310 | 1,330 | 1,303 | 1,320 | 58,400 | 1,320 |
| 2023-09-04 | 1,320 | 1,327 | 1,299 | 1,299 | 45,900 | 1,299 |
| 2023-09-01 | 1,291 | 1,320 | 1,291 | 1,310 | 30,100 | 1,310 |
| 2023-08-31 | 1,296 | 1,304 | 1,285 | 1,291 | 31,300 | 1,291 |
| 2023-08-30 | 1,275 | 1,306 | 1,275 | 1,299 | 45,900 | 1,299 |
| 2023-08-29 | 1,275 | 1,285 | 1,269 | 1,283 | 36,300 | 1,283 |
| 2023-08-28 | 1,275 | 1,290 | 1,262 | 1,280 | 68,900 | 1,280 |
| 2023-08-25 | 1,223 | 1,258 | 1,215 | 1,256 | 50,600 | 1,256 |
| 2023-08-24 | 1,204 | 1,236 | 1,204 | 1,232 | 89,400 | 1,232 |
| 2023-08-23 | 1,180 | 1,216 | 1,177 | 1,216 | 194,600 | 1,216 |
| 2023-08-22 | 1,191 | 1,195 | 1,171 | 1,185 | 672,100 | 1,185 |
| 2023-08-21 | 1,229 | 1,232 | 1,205 | 1,211 | 251,100 | 1,211 |
| 2023-08-18 | 1,235 | 1,247 | 1,222 | 1,235 | 101,600 | 1,235 |
| 2023-08-17 | 1,245 | 1,255 | 1,230 | 1,252 | 118,900 | 1,252 |
| 2023-08-16 | 1,245 | 1,303 | 1,245 | 1,269 | 111,200 | 1,269 |
| 2023-08-15 | 1,241 | 1,270 | 1,222 | 1,257 | 264,000 | 1,257 |
| 2023-08-14 | 1,381 | 1,395 | 1,345 | 1,359 | 64,000 | 1,359 |
| 2023-08-10 | 1,402 | 1,405 | 1,377 | 1,389 | 26,000 | 1,389 |
| 2023-08-09 | 1,385 | 1,403 | 1,380 | 1,402 | 8,800 | 1,402 |
| 2023-08-08 | 1,431 | 1,431 | 1,393 | 1,397 | 15,500 | 1,397 |
| 2023-08-07 | 1,411 | 1,446 | 1,404 | 1,441 | 20,000 | 1,441 |
| 2023-08-04 | 1,409 | 1,428 | 1,401 | 1,424 | 13,000 | 1,424 |
| 2023-08-03 | 1,417 | 1,420 | 1,406 | 1,409 | 15,800 | 1,409 |
| 2023-08-02 | 1,423 | 1,438 | 1,420 | 1,434 | 12,200 | 1,434 |
| 2023-08-01 | 1,430 | 1,445 | 1,430 | 1,438 | 9,800 | 1,438 |
| 2023-07-31 | 1,440 | 1,440 | 1,423 | 1,440 | 16,400 | 1,440 |
| 2023-07-28 | 1,407 | 1,425 | 1,404 | 1,423 | 19,300 | 1,423 |
| 2023-07-27 | 1,438 | 1,438 | 1,411 | 1,425 | 7,500 | 1,425 |
| 2023-07-26 | 1,442 | 1,442 | 1,425 | 1,438 | 10,500 | 1,438 |
| 2023-07-25 | 1,435 | 1,458 | 1,430 | 1,441 | 22,800 | 1,441 |
| 2023-07-24 | 1,401 | 1,430 | 1,401 | 1,427 | 20,300 | 1,427 |
| 2023-07-21 | 1,400 | 1,409 | 1,392 | 1,400 | 11,300 | 1,400 |
| 2023-07-20 | 1,402 | 1,415 | 1,401 | 1,410 | 11,300 | 1,410 |
| 2023-07-19 | 1,379 | 1,402 | 1,379 | 1,402 | 24,300 | 1,402 |
| 2023-07-18 | 1,341 | 1,380 | 1,335 | 1,379 | 20,200 | 1,379 |
| 2023-07-14 | 1,420 | 1,420 | 1,355 | 1,355 | 31,400 | 1,355 |
| 2023-07-13 | 1,395 | 1,417 | 1,391 | 1,417 | 19,100 | 1,417 |
| 2023-07-12 | 1,410 | 1,410 | 1,393 | 1,396 | 17,300 | 1,396 |
| 2023-07-11 | 1,414 | 1,414 | 1,396 | 1,401 | 19,100 | 1,401 |
| 2023-07-10 | 1,395 | 1,413 | 1,385 | 1,398 | 20,700 | 1,398 |
| 2023-07-07 | 1,373 | 1,392 | 1,355 | 1,382 | 20,700 | 1,382 |
| 2023-07-06 | 1,422 | 1,422 | 1,391 | 1,396 | 20,000 | 1,396 |
| 2023-07-05 | 1,411 | 1,429 | 1,398 | 1,422 | 24,300 | 1,422 |
| 2023-07-04 | 1,425 | 1,429 | 1,415 | 1,417 | 17,200 | 1,417 |
| 2023-07-03 | 1,432 | 1,446 | 1,418 | 1,425 | 22,500 | 1,425 |
| 2023-06-30 | 1,428 | 1,430 | 1,416 | 1,421 | 29,900 | 1,421 |
| 2023-06-29 | 1,388 | 1,428 | 1,388 | 1,428 | 27,200 | 1,428 |
| 2023-06-28 | 1,420 | 1,435 | 1,411 | 1,424 | 52,900 | 1,424 |
| 2023-06-27 | 1,413 | 1,416 | 1,393 | 1,414 | 26,400 | 1,414 |
| 2023-06-26 | 1,424 | 1,432 | 1,414 | 1,419 | 17,600 | 1,419 |
| 2023-06-23 | 1,430 | 1,439 | 1,423 | 1,432 | 25,600 | 1,432 |
| 2023-06-22 | 1,408 | 1,432 | 1,399 | 1,426 | 36,000 | 1,426 |
| 2023-06-21 | 1,400 | 1,412 | 1,392 | 1,400 | 20,600 | 1,400 |
| 2023-06-20 | 1,392 | 1,400 | 1,370 | 1,400 | 30,300 | 1,400 |
| 2023-06-19 | 1,436 | 1,447 | 1,396 | 1,406 | 43,700 | 1,406 |
| 2023-06-16 | 1,384 | 1,425 | 1,370 | 1,414 | 53,400 | 1,414 |
| 2023-06-15 | 1,350 | 1,396 | 1,331 | 1,386 | 43,700 | 1,386 |
| 2023-06-14 | 1,339 | 1,352 | 1,321 | 1,350 | 26,900 | 1,350 |
| 2023-06-13 | 1,330 | 1,339 | 1,306 | 1,339 | 37,700 | 1,339 |
| 2023-06-12 | 1,312 | 1,331 | 1,300 | 1,318 | 60,500 | 1,318 |
| 2023-06-09 | 1,289 | 1,310 | 1,247 | 1,310 | 95,700 | 1,310 |
| 2023-06-08 | 1,250 | 1,280 | 1,239 | 1,278 | 59,400 | 1,278 |
| 2023-06-07 | 1,250 | 1,256 | 1,239 | 1,239 | 47,500 | 1,239 |
| 2023-06-06 | 1,233 | 1,252 | 1,233 | 1,250 | 26,200 | 1,250 |
| 2023-06-05 | 1,253 | 1,253 | 1,241 | 1,245 | 25,800 | 1,245 |
| 2023-06-02 | 1,236 | 1,247 | 1,236 | 1,245 | 29,600 | 1,245 |
| 2023-06-01 | 1,235 | 1,249 | 1,235 | 1,239 | 22,100 | 1,239 |
| 2023-05-31 | 1,245 | 1,246 | 1,235 | 1,235 | 34,100 | 1,235 |
| 2023-05-30 | 1,245 | 1,252 | 1,241 | 1,245 | 15,900 | 1,245 |
| 2023-05-29 | 1,263 | 1,263 | 1,240 | 1,245 | 20,800 | 1,245 |
| 2023-05-26 | 1,257 | 1,268 | 1,246 | 1,253 | 20,500 | 1,253 |
| 2023-05-25 | 1,246 | 1,269 | 1,239 | 1,263 | 16,800 | 1,263 |
| 2023-05-24 | 1,258 | 1,265 | 1,245 | 1,255 | 15,900 | 1,255 |
| 2023-05-23 | 1,289 | 1,289 | 1,252 | 1,256 | 28,500 | 1,256 |
| 2023-05-22 | 1,268 | 1,297 | 1,262 | 1,290 | 26,100 | 1,290 |
| 2023-05-19 | 1,266 | 1,269 | 1,253 | 1,260 | 15,600 | 1,260 |
| 2023-05-18 | 1,263 | 1,270 | 1,250 | 1,266 | 19,200 | 1,266 |
| 2023-05-17 | 1,263 | 1,272 | 1,248 | 1,263 | 13,800 | 1,263 |
| 2023-05-16 | 1,228 | 1,265 | 1,217 | 1,263 | 33,700 | 1,263 |
| 2023-05-15 | 1,294 | 1,294 | 1,211 | 1,233 | 73,400 | 1,233 |
| 2023-05-12 | 1,286 | 1,300 | 1,276 | 1,294 | 30,400 | 1,294 |
| 2023-05-11 | 1,266 | 1,292 | 1,260 | 1,292 | 24,300 | 1,292 |
| 2023-05-10 | 1,288 | 1,290 | 1,258 | 1,266 | 14,900 | 1,266 |
| 2023-05-09 | 1,272 | 1,288 | 1,265 | 1,288 | 19,400 | 1,288 |
| 2023-05-08 | 1,260 | 1,273 | 1,250 | 1,272 | 22,700 | 1,272 |
| 2023-05-02 | 1,269 | 1,270 | 1,239 | 1,254 | 13,200 | 1,254 |
| 2023-05-01 | 1,250 | 1,257 | 1,240 | 1,254 | 18,400 | 1,254 |
| 2023-04-28 | 1,271 | 1,271 | 1,239 | 1,245 | 32,200 | 1,245 |
| 2023-04-27 | 1,207 | 1,243 | 1,207 | 1,241 | 16,500 | 1,241 |
| 2023-04-26 | 1,217 | 1,230 | 1,200 | 1,220 | 17,200 | 1,220 |
| 2023-04-25 | 1,245 | 1,250 | 1,216 | 1,217 | 16,000 | 1,217 |
| 2023-04-24 | 1,233 | 1,245 | 1,228 | 1,245 | 9,600 | 1,245 |
| 2023-04-21 | 1,214 | 1,226 | 1,211 | 1,219 | 12,900 | 1,219 |
| 2023-04-20 | 1,209 | 1,222 | 1,200 | 1,220 | 40,300 | 1,220 |
| 2023-04-19 | 1,205 | 1,209 | 1,192 | 1,209 | 16,100 | 1,209 |
| 2023-04-18 | 1,209 | 1,210 | 1,198 | 1,210 | 18,400 | 1,210 |
| 2023-04-17 | 1,212 | 1,213 | 1,187 | 1,198 | 22,700 | 1,198 |
| 2023-04-14 | 1,198 | 1,206 | 1,193 | 1,203 | 25,800 | 1,203 |
| 2023-04-13 | 1,198 | 1,198 | 1,187 | 1,190 | 13,700 | 1,190 |
| 2023-04-12 | 1,177 | 1,199 | 1,177 | 1,198 | 26,300 | 1,198 |
| 2023-04-11 | 1,187 | 1,188 | 1,181 | 1,185 | 18,800 | 1,185 |
| 2023-04-10 | 1,179 | 1,179 | 1,169 | 1,176 | 12,900 | 1,176 |
| 2023-04-07 | 1,154 | 1,173 | 1,154 | 1,169 | 23,100 | 1,169 |
| 2023-04-06 | 1,151 | 1,168 | 1,149 | 1,154 | 24,300 | 1,154 |
| 2023-04-05 | 1,179 | 1,181 | 1,155 | 1,159 | 24,300 | 1,159 |
| 2023-04-04 | 1,192 | 1,192 | 1,173 | 1,187 | 28,400 | 1,187 |
| 2023-04-03 | 1,178 | 1,191 | 1,170 | 1,190 | 42,300 | 1,190 |
| 2023-03-31 | 1,185 | 1,185 | 1,171 | 1,175 | 21,400 | 1,175 |
| 2023-03-30 | 1,187 | 1,187 | 1,162 | 1,175 | 23,200 | 1,175 |
| 2023-03-29 | 1,165 | 1,181 | 1,152 | 1,181 | 49,700 | 1,181 |
| 2023-03-28 | 1,159 | 1,164 | 1,150 | 1,154 | 27,500 | 1,154 |
| 2023-03-27 | 1,141 | 1,157 | 1,141 | 1,150 | 18,300 | 1,150 |
| 2023-03-24 | 1,143 | 1,147 | 1,129 | 1,142 | 9,800 | 1,142 |
| 2023-03-23 | 1,131 | 1,141 | 1,109 | 1,137 | 17,800 | 1,137 |
| 2023-03-22 | 1,126 | 1,143 | 1,123 | 1,131 | 16,200 | 1,131 |
| 2023-03-20 | 1,120 | 1,159 | 1,097 | 1,124 | 39,000 | 1,124 |
| 2023-03-17 | 1,115 | 1,125 | 1,113 | 1,125 | 11,900 | 1,125 |
| 2023-03-16 | 1,117 | 1,124 | 1,108 | 1,115 | 17,800 | 1,115 |
| 2023-03-15 | 1,113 | 1,145 | 1,111 | 1,132 | 20,700 | 1,132 |
| 2023-03-14 | 1,135 | 1,135 | 1,106 | 1,113 | 29,900 | 1,113 |
| 2023-03-13 | 1,134 | 1,140 | 1,120 | 1,140 | 23,700 | 1,140 |
| 2023-03-10 | 1,120 | 1,145 | 1,112 | 1,134 | 50,600 | 1,134 |
| 2023-03-09 | 1,123 | 1,147 | 1,122 | 1,143 | 21,800 | 1,143 |
| 2023-03-08 | 1,094 | 1,118 | 1,094 | 1,118 | 21,900 | 1,118 |
| 2023-03-07 | 1,075 | 1,098 | 1,057 | 1,094 | 26,200 | 1,094 |
| 2023-03-06 | 1,099 | 1,099 | 1,079 | 1,084 | 13,800 | 1,084 |
| 2023-03-03 | 1,064 | 1,089 | 1,064 | 1,089 | 15,400 | 1,089 |
| 2023-03-02 | 1,068 | 1,073 | 1,052 | 1,058 | 24,700 | 1,058 |
| 2023-03-01 | 1,070 | 1,074 | 1,069 | 1,070 | 5,800 | 1,070 |
| 2023-02-28 | 1,082 | 1,082 | 1,071 | 1,073 | 5,400 | 1,073 |
| 2023-02-27 | 1,069 | 1,082 | 1,069 | 1,082 | 10,200 | 1,082 |
| 2023-02-24 | 1,065 | 1,073 | 1,065 | 1,069 | 14,400 | 1,069 |
| 2023-02-22 | 1,080 | 1,084 | 1,066 | 1,069 | 15,600 | 1,069 |
| 2023-02-21 | 1,096 | 1,096 | 1,088 | 1,094 | 3,800 | 1,094 |
| 2023-02-20 | 1,098 | 1,100 | 1,085 | 1,089 | 10,200 | 1,089 |
| 2023-02-17 | 1,074 | 1,089 | 1,074 | 1,085 | 11,200 | 1,085 |
| 2023-02-16 | 1,069 | 1,089 | 1,069 | 1,080 | 11,400 | 1,080 |
| 2023-02-15 | 1,110 | 1,110 | 1,065 | 1,069 | 30,000 | 1,069 |
| 2023-02-14 | 1,108 | 1,112 | 1,085 | 1,112 | 38,800 | 1,112 |
| 2023-02-13 | 1,067 | 1,113 | 1,053 | 1,098 | 50,700 | 1,098 |
| 2023-02-10 | 1,066 | 1,085 | 1,050 | 1,067 | 56,800 | 1,067 |
| 2023-02-09 | 1,026 | 1,049 | 1,026 | 1,045 | 6,200 | 1,045 |
| 2023-02-08 | 1,020 | 1,036 | 1,020 | 1,020 | 16,400 | 1,020 |
| 2023-02-07 | 1,045 | 1,046 | 1,025 | 1,030 | 7,400 | 1,030 |
| 2023-02-06 | 1,028 | 1,051 | 1,021 | 1,042 | 21,600 | 1,042 |
| 2023-02-03 | 1,032 | 1,040 | 1,018 | 1,018 | 20,300 | 1,018 |
| 2023-02-02 | 1,033 | 1,040 | 1,030 | 1,031 | 2,100 | 1,031 |
| 2023-02-01 | 1,042 | 1,042 | 1,031 | 1,036 | 7,900 | 1,036 |
| 2023-01-31 | 1,045 | 1,045 | 1,032 | 1,032 | 4,900 | 1,032 |
| 2023-01-30 | 1,055 | 1,060 | 1,045 | 1,045 | 10,600 | 1,045 |
| 2023-01-27 | 1,064 | 1,064 | 1,040 | 1,054 | 14,000 | 1,054 |
| 2023-01-26 | 1,055 | 1,067 | 1,050 | 1,050 | 6,100 | 1,050 |
| 2023-01-25 | 1,070 | 1,070 | 1,053 | 1,055 | 8,100 | 1,055 |
| 2023-01-24 | 1,052 | 1,070 | 1,050 | 1,070 | 15,100 | 1,070 |
| 2023-01-23 | 1,015 | 1,057 | 1,015 | 1,050 | 20,800 | 1,050 |
| 2023-01-20 | 1,010 | 1,026 | 1,010 | 1,015 | 9,500 | 1,015 |
| 2023-01-19 | 1,022 | 1,022 | 1,010 | 1,010 | 4,300 | 1,010 |
| 2023-01-18 | 1,021 | 1,023 | 1,004 | 1,021 | 8,900 | 1,021 |
| 2023-01-17 | 1,001 | 1,024 | 1,001 | 1,021 | 9,100 | 1,021 |
| 2023-01-16 | 1,003 | 1,008 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2023-01-13 | 1,020 | 1,020 | 1,008 | 1,011 | 7,700 | 1,011 |
| 2023-01-12 | 1,023 | 1,023 | 1,011 | 1,015 | 2,500 | 1,015 |
| 2023-01-11 | 1,023 | 1,027 | 1,020 | 1,022 | 3,700 | 1,022 |
| 2023-01-10 | 1,026 | 1,026 | 1,008 | 1,019 | 6,600 | 1,019 |
| 2023-01-06 | 1,006 | 1,026 | 1,006 | 1,020 | 9,900 | 1,020 |
| 2023-01-05 | 1,047 | 1,047 | 1,010 | 1,010 | 15,600 | 1,010 |
| 2023-01-04 | 1,055 | 1,064 | 1,025 | 1,030 | 13,000 | 1,030 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
