1718 美樹工業(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 | 4,640 | 4,640 | 4,630 | 4,630 | 400 | 4,630 |
| 2023-12-28 | 4,655 | 4,655 | 4,640 | 4,640 | 2,400 | 4,640 |
| 2023-12-27 | 4,730 | 4,790 | 4,725 | 4,785 | 3,100 | 4,785 |
| 2023-12-26 | 4,720 | 4,730 | 4,720 | 4,720 | 600 | 4,720 |
| 2023-12-25 | 4,700 | 4,735 | 4,700 | 4,720 | 2,100 | 4,720 |
| 2023-12-22 | 4,675 | 4,710 | 4,675 | 4,710 | 1,700 | 4,710 |
| 2023-12-21 | 4,690 | 4,690 | 4,665 | 4,675 | 800 | 4,675 |
| 2023-12-20 | 4,660 | 4,685 | 4,650 | 4,650 | 1,200 | 4,650 |
| 2023-12-19 | 4,665 | 4,665 | 4,660 | 4,660 | 400 | 4,660 |
| 2023-12-18 | 4,665 | 4,665 | 4,660 | 4,665 | 400 | 4,665 |
| 2023-12-15 | 4,655 | 4,660 | 4,655 | 4,660 | 300 | 4,660 |
| 2023-12-14 | 4,670 | 4,670 | 4,655 | 4,655 | 900 | 4,655 |
| 2023-12-13 | 4,675 | 4,680 | 4,670 | 4,680 | 600 | 4,680 |
| 2023-12-12 | 4,675 | 4,685 | 4,655 | 4,685 | 700 | 4,685 |
| 2023-12-11 | 4,685 | 4,695 | 4,675 | 4,675 | 700 | 4,675 |
| 2023-12-08 | 4,670 | 4,695 | 4,665 | 4,695 | 600 | 4,695 |
| 2023-12-07 | 4,665 | 4,670 | 4,665 | 4,670 | 300 | 4,670 |
| 2023-12-06 | 4,660 | 4,690 | 4,660 | 4,680 | 900 | 4,680 |
| 2023-12-05 | 4,680 | 4,690 | 4,680 | 4,690 | 400 | 4,690 |
| 2023-12-04 | 4,660 | 4,660 | 4,660 | 4,660 | 200 | 4,660 |
| 2023-12-01 | 4,700 | 4,700 | 4,680 | 4,680 | 500 | 4,680 |
| 2023-11-30 | 4,675 | 4,710 | 4,675 | 4,700 | 2,100 | 4,700 |
| 2023-11-29 | 4,665 | 4,690 | 4,665 | 4,680 | 300 | 4,680 |
| 2023-11-28 | 4,680 | 4,680 | 4,670 | 4,675 | 400 | 4,675 |
| 2023-11-27 | 4,680 | 4,685 | 4,680 | 4,680 | 500 | 4,680 |
| 2023-11-24 | 4,670 | 4,680 | 4,640 | 4,680 | 1,000 | 4,680 |
| 2023-11-22 | 4,645 | 4,670 | 4,635 | 4,670 | 700 | 4,670 |
| 2023-11-21 | - | - | - | 4,650 | - | 4,650 |
| 2023-11-20 | 4,660 | 4,670 | 4,650 | 4,650 | 600 | 4,650 |
| 2023-11-17 | 4,650 | 4,660 | 4,650 | 4,660 | 800 | 4,660 |
| 2023-11-16 | 4,650 | 4,655 | 4,650 | 4,655 | 500 | 4,655 |
| 2023-11-15 | 4,615 | 4,680 | 4,615 | 4,650 | 2,200 | 4,650 |
| 2023-11-14 | 4,605 | 4,620 | 4,605 | 4,610 | 500 | 4,610 |
| 2023-11-13 | 4,635 | 4,635 | 4,605 | 4,610 | 700 | 4,610 |
| 2023-11-10 | 4,640 | 4,640 | 4,580 | 4,590 | 900 | 4,590 |
| 2023-11-09 | - | - | - | 4,580 | - | 4,580 |
| 2023-11-08 | 4,605 | 4,605 | 4,580 | 4,580 | 400 | 4,580 |
| 2023-11-07 | 4,585 | 4,615 | 4,585 | 4,615 | 300 | 4,615 |
| 2023-11-06 | 4,600 | 4,610 | 4,585 | 4,585 | 1,300 | 4,585 |
| 2023-11-02 | 4,620 | 4,620 | 4,595 | 4,600 | 300 | 4,600 |
| 2023-11-01 | 4,580 | 4,600 | 4,580 | 4,600 | 1,200 | 4,600 |
| 2023-10-31 | 4,520 | 4,550 | 4,505 | 4,540 | 800 | 4,540 |
| 2023-10-30 | 4,500 | 4,570 | 4,500 | 4,570 | 1,100 | 4,570 |
| 2023-10-27 | 4,455 | 4,480 | 4,445 | 4,480 | 600 | 4,480 |
| 2023-10-26 | 4,470 | 4,470 | 4,450 | 4,450 | 200 | 4,450 |
| 2023-10-25 | 4,480 | 4,480 | 4,460 | 4,480 | 1,100 | 4,480 |
| 2023-10-24 | 4,450 | 4,490 | 4,410 | 4,490 | 700 | 4,490 |
| 2023-10-23 | 4,505 | 4,505 | 4,410 | 4,465 | 800 | 4,465 |
| 2023-10-20 | - | - | - | 4,510 | - | 4,510 |
| 2023-10-19 | 4,510 | 4,535 | 4,510 | 4,510 | 500 | 4,510 |
| 2023-10-18 | 4,535 | 4,535 | 4,510 | 4,510 | 400 | 4,510 |
| 2023-10-17 | 4,530 | 4,560 | 4,515 | 4,560 | 700 | 4,560 |
| 2023-10-16 | 4,550 | 4,560 | 4,540 | 4,540 | 300 | 4,540 |
| 2023-10-13 | 4,535 | 4,550 | 4,525 | 4,550 | 2,100 | 4,550 |
| 2023-10-12 | 4,530 | 4,545 | 4,530 | 4,545 | 200 | 4,545 |
| 2023-10-11 | 4,540 | 4,550 | 4,520 | 4,550 | 400 | 4,550 |
| 2023-10-10 | 4,555 | 4,555 | 4,510 | 4,530 | 900 | 4,530 |
| 2023-10-06 | 4,570 | 4,570 | 4,490 | 4,555 | 1,200 | 4,555 |
| 2023-10-05 | 4,430 | 4,570 | 4,430 | 4,570 | 700 | 4,570 |
| 2023-10-04 | 4,440 | 4,500 | 4,405 | 4,435 | 1,400 | 4,435 |
| 2023-10-03 | 4,520 | 4,535 | 4,480 | 4,480 | 800 | 4,480 |
| 2023-10-02 | 4,575 | 4,575 | 4,525 | 4,525 | 1,500 | 4,525 |
| 2023-09-29 | 4,600 | 4,620 | 4,535 | 4,535 | 1,700 | 4,535 |
| 2023-09-28 | 4,505 | 4,550 | 4,505 | 4,540 | 400 | 4,540 |
| 2023-09-27 | 4,605 | 4,605 | 4,530 | 4,540 | 800 | 4,540 |
| 2023-09-26 | 4,555 | 4,555 | 4,555 | 4,555 | 200 | 4,555 |
| 2023-09-25 | 4,590 | 4,615 | 4,555 | 4,555 | 1,400 | 4,555 |
| 2023-09-22 | 4,540 | 4,590 | 4,540 | 4,590 | 700 | 4,590 |
| 2023-09-21 | 4,645 | 4,645 | 4,560 | 4,560 | 1,300 | 4,560 |
| 2023-09-20 | 4,565 | 4,575 | 4,565 | 4,575 | 300 | 4,575 |
| 2023-09-19 | 4,520 | 4,565 | 4,520 | 4,560 | 1,200 | 4,560 |
| 2023-09-15 | 4,485 | 4,600 | 4,485 | 4,520 | 1,500 | 4,520 |
| 2023-09-14 | 4,445 | 4,500 | 4,445 | 4,500 | 1,400 | 4,500 |
| 2023-09-13 | 4,475 | 4,495 | 4,445 | 4,445 | 600 | 4,445 |
| 2023-09-12 | 4,425 | 4,485 | 4,420 | 4,485 | 500 | 4,485 |
| 2023-09-11 | 4,400 | 4,430 | 4,400 | 4,430 | 700 | 4,430 |
| 2023-09-08 | 4,460 | 4,460 | 4,355 | 4,400 | 1,000 | 4,400 |
| 2023-09-07 | 4,500 | 4,500 | 4,420 | 4,420 | 1,100 | 4,420 |
| 2023-09-06 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2023-09-05 | 4,600 | 4,600 | 4,485 | 4,570 | 900 | 4,570 |
| 2023-09-04 | 4,450 | 4,630 | 4,450 | 4,605 | 3,200 | 4,605 |
| 2023-09-01 | 4,415 | 4,475 | 4,400 | 4,430 | 1,800 | 4,430 |
| 2023-08-31 | 4,360 | 4,380 | 4,355 | 4,380 | 1,500 | 4,380 |
| 2023-08-30 | 4,325 | 4,345 | 4,310 | 4,345 | 1,000 | 4,345 |
| 2023-08-29 | 4,285 | 4,325 | 4,280 | 4,325 | 1,000 | 4,325 |
| 2023-08-28 | 4,260 | 4,285 | 4,260 | 4,260 | 1,500 | 4,260 |
| 2023-08-25 | 4,265 | 4,280 | 4,260 | 4,260 | 800 | 4,260 |
| 2023-08-24 | 4,335 | 4,335 | 4,255 | 4,270 | 2,900 | 4,270 |
| 2023-08-23 | 4,375 | 4,375 | 4,265 | 4,335 | 2,500 | 4,335 |
| 2023-08-22 | 4,430 | 4,430 | 4,325 | 4,345 | 2,200 | 4,345 |
| 2023-08-21 | 4,390 | 4,400 | 4,355 | 4,360 | 1,800 | 4,360 |
| 2023-08-18 | 4,400 | 4,410 | 4,375 | 4,375 | 900 | 4,375 |
| 2023-08-17 | 4,385 | 4,405 | 4,385 | 4,385 | 300 | 4,385 |
| 2023-08-16 | 4,400 | 4,420 | 4,390 | 4,390 | 1,900 | 4,390 |
| 2023-08-15 | 4,410 | 4,430 | 4,410 | 4,410 | 600 | 4,410 |
| 2023-08-14 | 4,420 | 4,420 | 4,390 | 4,405 | 1,000 | 4,405 |
| 2023-08-10 | 4,375 | 4,415 | 4,375 | 4,415 | 400 | 4,415 |
| 2023-08-09 | 4,365 | 4,400 | 4,365 | 4,400 | 500 | 4,400 |
| 2023-08-08 | 4,390 | 4,415 | 4,340 | 4,365 | 35,600 | 4,365 |
| 2023-08-07 | 4,340 | 4,355 | 4,330 | 4,355 | 900 | 4,355 |
| 2023-08-04 | 4,350 | 4,370 | 4,320 | 4,370 | 1,300 | 4,370 |
| 2023-08-03 | 4,390 | 4,390 | 4,350 | 4,350 | 1,900 | 4,350 |
| 2023-08-02 | 4,455 | 4,455 | 4,390 | 4,395 | 2,800 | 4,395 |
| 2023-08-01 | 4,390 | 4,550 | 4,320 | 4,460 | 14,400 | 4,460 |
| 2023-07-31 | 4,790 | 4,795 | 4,735 | 4,740 | 4,900 | 4,740 |
| 2023-07-28 | 4,715 | 4,750 | 4,715 | 4,720 | 3,500 | 4,720 |
| 2023-07-27 | 4,745 | 4,755 | 4,710 | 4,715 | 2,900 | 4,715 |
| 2023-07-26 | 4,760 | 4,760 | 4,735 | 4,745 | 1,600 | 4,745 |
| 2023-07-25 | 4,715 | 4,750 | 4,705 | 4,750 | 1,300 | 4,750 |
| 2023-07-24 | 4,665 | 4,735 | 4,655 | 4,735 | 2,800 | 4,735 |
| 2023-07-21 | 4,590 | 4,620 | 4,590 | 4,620 | 1,200 | 4,620 |
| 2023-07-20 | 4,585 | 4,585 | 4,555 | 4,570 | 1,200 | 4,570 |
| 2023-07-19 | 4,560 | 4,585 | 4,555 | 4,570 | 1,600 | 4,570 |
| 2023-07-18 | 4,540 | 4,540 | 4,510 | 4,510 | 1,100 | 4,510 |
| 2023-07-14 | 4,525 | 4,540 | 4,525 | 4,540 | 400 | 4,540 |
| 2023-07-13 | 4,550 | 4,570 | 4,520 | 4,555 | 700 | 4,555 |
| 2023-07-12 | 4,535 | 4,540 | 4,515 | 4,515 | 700 | 4,515 |
| 2023-07-11 | 4,590 | 4,590 | 4,485 | 4,550 | 1,500 | 4,550 |
| 2023-07-10 | 4,550 | 4,590 | 4,550 | 4,590 | 1,200 | 4,590 |
| 2023-07-07 | 4,505 | 4,550 | 4,490 | 4,550 | 2,300 | 4,550 |
| 2023-07-06 | 4,535 | 4,590 | 4,535 | 4,550 | 1,400 | 4,550 |
| 2023-07-05 | 4,600 | 4,600 | 4,525 | 4,540 | 2,400 | 4,540 |
| 2023-07-04 | 4,635 | 4,635 | 4,600 | 4,610 | 1,000 | 4,610 |
| 2023-07-03 | 4,625 | 4,630 | 4,590 | 4,590 | 2,400 | 4,590 |
| 2023-06-30 | 4,610 | 4,625 | 4,570 | 4,625 | 2,700 | 4,625 |
| 2023-06-29 | 4,640 | 4,640 | 4,585 | 4,610 | 4,100 | 4,610 |
| 2023-06-28 | 4,705 | 4,760 | 4,675 | 4,735 | 3,300 | 4,735 |
| 2023-06-27 | 4,665 | 4,690 | 4,625 | 4,655 | 2,300 | 4,655 |
| 2023-06-26 | 4,710 | 4,785 | 4,665 | 4,665 | 5,200 | 4,665 |
| 2023-06-23 | 4,785 | 4,785 | 4,680 | 4,705 | 3,000 | 4,705 |
| 2023-06-22 | 4,770 | 4,770 | 4,750 | 4,750 | 1,000 | 4,750 |
| 2023-06-21 | 4,755 | 4,780 | 4,735 | 4,780 | 1,700 | 4,780 |
| 2023-06-20 | 4,765 | 4,765 | 4,720 | 4,760 | 3,300 | 4,760 |
| 2023-06-19 | 4,705 | 4,765 | 4,670 | 4,765 | 4,400 | 4,765 |
| 2023-06-16 | 4,600 | 4,725 | 4,595 | 4,725 | 7,000 | 4,725 |
| 2023-06-15 | 4,585 | 4,590 | 4,550 | 4,590 | 1,900 | 4,590 |
| 2023-06-14 | 4,535 | 4,580 | 4,535 | 4,580 | 2,100 | 4,580 |
| 2023-06-13 | 4,500 | 4,560 | 4,495 | 4,540 | 3,400 | 4,540 |
| 2023-06-12 | 4,470 | 4,500 | 4,450 | 4,450 | 1,100 | 4,450 |
| 2023-06-09 | 4,425 | 4,465 | 4,425 | 4,465 | 900 | 4,465 |
| 2023-06-08 | 4,435 | 4,450 | 4,430 | 4,430 | 900 | 4,430 |
| 2023-06-07 | 4,450 | 4,455 | 4,350 | 4,435 | 1,800 | 4,435 |
| 2023-06-06 | 4,405 | 4,425 | 4,375 | 4,400 | 1,600 | 4,400 |
| 2023-06-05 | 4,370 | 4,430 | 4,365 | 4,405 | 1,400 | 4,405 |
| 2023-06-02 | 4,380 | 4,385 | 4,320 | 4,355 | 1,600 | 4,355 |
| 2023-06-01 | 4,330 | 4,370 | 4,325 | 4,350 | 2,500 | 4,350 |
| 2023-05-31 | 4,425 | 4,425 | 4,325 | 4,325 | 3,400 | 4,325 |
| 2023-05-30 | 4,365 | 4,465 | 4,365 | 4,405 | 2,800 | 4,405 |
| 2023-05-29 | 4,515 | 4,515 | 4,335 | 4,350 | 12,100 | 4,350 |
| 2023-05-26 | 4,125 | 4,125 | 4,115 | 4,115 | 300 | 4,115 |
| 2023-05-25 | 4,170 | 4,170 | 4,100 | 4,125 | 11,900 | 4,125 |
| 2023-05-24 | 4,200 | 4,200 | 4,180 | 4,180 | 200 | 4,180 |
| 2023-05-23 | 4,210 | 4,210 | 4,200 | 4,200 | 500 | 4,200 |
| 2023-05-22 | 4,215 | 4,215 | 4,195 | 4,195 | 600 | 4,195 |
| 2023-05-19 | 4,225 | 4,230 | 4,180 | 4,180 | 900 | 4,180 |
| 2023-05-18 | 4,215 | 4,230 | 4,195 | 4,200 | 700 | 4,200 |
| 2023-05-17 | 4,210 | 4,225 | 4,185 | 4,185 | 400 | 4,185 |
| 2023-05-16 | 4,215 | 4,215 | 4,215 | 4,215 | 300 | 4,215 |
| 2023-05-15 | 4,220 | 4,230 | 4,215 | 4,215 | 600 | 4,215 |
| 2023-05-12 | 4,165 | 4,210 | 4,165 | 4,210 | 300 | 4,210 |
| 2023-05-11 | 4,155 | 4,175 | 4,155 | 4,175 | 300 | 4,175 |
| 2023-05-10 | 4,220 | 4,220 | 4,165 | 4,165 | 400 | 4,165 |
| 2023-05-09 | 4,115 | 4,200 | 4,115 | 4,200 | 2,700 | 4,200 |
| 2023-05-08 | 4,110 | 4,115 | 4,100 | 4,115 | 400 | 4,115 |
| 2023-05-02 | 4,115 | 4,120 | 4,095 | 4,095 | 1,000 | 4,095 |
| 2023-05-01 | 4,100 | 4,120 | 4,065 | 4,120 | 5,000 | 4,120 |
| 2023-04-28 | 3,990 | 4,015 | 3,990 | 3,995 | 900 | 3,995 |
| 2023-04-27 | 3,995 | 4,000 | 3,990 | 3,990 | 1,900 | 3,990 |
| 2023-04-26 | 3,995 | 4,000 | 3,990 | 3,990 | 900 | 3,990 |
| 2023-04-25 | 3,990 | 4,000 | 3,990 | 3,995 | 4,800 | 3,995 |
| 2023-04-24 | 4,025 | 4,030 | 4,015 | 4,030 | 800 | 4,030 |
| 2023-04-21 | 4,010 | 4,015 | 4,010 | 4,015 | 600 | 4,015 |
| 2023-04-20 | 4,005 | 4,015 | 4,005 | 4,010 | 800 | 4,010 |
| 2023-04-19 | 4,005 | 4,005 | 4,000 | 4,005 | 500 | 4,005 |
| 2023-04-18 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 4,005 |
| 2023-04-17 | 4,000 | 4,005 | 4,000 | 4,005 | 200 | 4,005 |
| 2023-04-14 | 3,995 | 4,005 | 3,995 | 4,005 | 600 | 4,005 |
| 2023-04-13 | 3,995 | 4,010 | 3,995 | 3,995 | 800 | 3,995 |
| 2023-04-12 | 4,000 | 4,000 | 3,995 | 3,995 | 500 | 3,995 |
| 2023-04-11 | 3,995 | 4,005 | 3,995 | 3,995 | 700 | 3,995 |
| 2023-04-10 | 3,995 | 4,000 | 3,995 | 3,995 | 700 | 3,995 |
| 2023-04-07 | 3,995 | 4,010 | 3,995 | 4,010 | 400 | 4,010 |
| 2023-04-06 | 4,010 | 4,010 | 3,995 | 3,995 | 1,000 | 3,995 |
| 2023-04-05 | 4,005 | 4,010 | 4,000 | 4,010 | 600 | 4,010 |
| 2023-04-04 | 3,995 | 4,005 | 3,995 | 4,005 | 1,500 | 4,005 |
| 2023-04-03 | 4,015 | 4,015 | 3,995 | 3,995 | 1,200 | 3,995 |
| 2023-03-31 | 4,025 | 4,025 | 3,995 | 4,005 | 2,000 | 4,005 |
| 2023-03-30 | 3,985 | 3,990 | 3,985 | 3,990 | 300 | 3,990 |
| 2023-03-29 | 3,980 | 3,985 | 3,980 | 3,985 | 200 | 3,985 |
| 2023-03-28 | 3,990 | 3,990 | 3,985 | 3,985 | 1,900 | 3,985 |
| 2023-03-27 | 3,980 | 3,990 | 3,975 | 3,990 | 1,600 | 3,990 |
| 2023-03-24 | 3,985 | 3,985 | 3,985 | 3,985 | 200 | 3,985 |
| 2023-03-23 | 3,975 | 3,990 | 3,970 | 3,990 | 500 | 3,990 |
| 2023-03-22 | 3,990 | 3,990 | 3,980 | 3,985 | 1,300 | 3,985 |
| 2023-03-20 | 3,965 | 4,000 | 3,965 | 3,990 | 400 | 3,990 |
| 2023-03-17 | 3,955 | 4,000 | 3,955 | 3,985 | 900 | 3,985 |
| 2023-03-16 | 3,960 | 3,960 | 3,950 | 3,960 | 400 | 3,960 |
| 2023-03-15 | 3,970 | 3,995 | 3,955 | 3,970 | 1,000 | 3,970 |
| 2023-03-14 | 3,975 | 3,975 | 3,915 | 3,970 | 1,300 | 3,970 |
| 2023-03-13 | 3,985 | 3,985 | 3,980 | 3,980 | 400 | 3,980 |
| 2023-03-10 | 3,990 | 3,990 | 3,985 | 3,985 | 200 | 3,985 |
| 2023-03-09 | 3,975 | 3,995 | 3,975 | 3,995 | 2,700 | 3,995 |
| 2023-03-08 | - | - | - | 3,975 | - | 3,975 |
| 2023-03-07 | 3,960 | 3,975 | 3,960 | 3,975 | 400 | 3,975 |
| 2023-03-06 | 3,975 | 3,975 | 3,960 | 3,960 | 400 | 3,960 |
| 2023-03-03 | 3,940 | 3,975 | 3,940 | 3,975 | 300 | 3,975 |
| 2023-03-02 | 3,950 | 3,950 | 3,940 | 3,940 | 800 | 3,940 |
| 2023-03-01 | 3,930 | 3,950 | 3,930 | 3,950 | 800 | 3,950 |
| 2023-02-28 | 3,945 | 3,945 | 3,930 | 3,930 | 900 | 3,930 |
| 2023-02-27 | 3,920 | 3,945 | 3,920 | 3,945 | 600 | 3,945 |
| 2023-02-24 | 3,900 | 3,920 | 3,900 | 3,915 | 2,300 | 3,915 |
| 2023-02-22 | 3,905 | 3,905 | 3,900 | 3,900 | 300 | 3,900 |
| 2023-02-21 | 3,860 | 3,905 | 3,860 | 3,905 | 500 | 3,905 |
| 2023-02-20 | 3,860 | 3,895 | 3,860 | 3,895 | 300 | 3,895 |
| 2023-02-17 | 3,850 | 3,900 | 3,850 | 3,860 | 1,000 | 3,860 |
| 2023-02-16 | 3,840 | 3,845 | 3,840 | 3,845 | 200 | 3,845 |
| 2023-02-15 | 3,875 | 3,885 | 3,840 | 3,840 | 1,700 | 3,840 |
| 2023-02-14 | 3,805 | 3,870 | 3,805 | 3,870 | 700 | 3,870 |
| 2023-02-13 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2023-02-10 | 3,810 | 3,830 | 3,805 | 3,830 | 600 | 3,830 |
| 2023-02-09 | 3,810 | 3,810 | 3,810 | 3,810 | 400 | 3,810 |
| 2023-02-08 | 3,805 | 3,810 | 3,805 | 3,810 | 500 | 3,810 |
| 2023-02-07 | 3,810 | 3,815 | 3,805 | 3,805 | 800 | 3,805 |
| 2023-02-06 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2023-02-03 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2023-02-02 | 3,825 | 3,825 | 3,825 | 3,825 | 200 | 3,825 |
| 2023-02-01 | 3,840 | 3,840 | 3,830 | 3,835 | 400 | 3,835 |
| 2023-01-31 | 3,830 | 3,840 | 3,830 | 3,840 | 300 | 3,840 |
| 2023-01-30 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2023-01-27 | 3,830 | 3,840 | 3,830 | 3,840 | 500 | 3,840 |
| 2023-01-26 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | 3,830 |
| 2023-01-25 | 3,860 | 3,860 | 3,830 | 3,830 | 200 | 3,830 |
| 2023-01-24 | 3,830 | 3,860 | 3,830 | 3,860 | 500 | 3,860 |
| 2023-01-23 | 3,820 | 3,850 | 3,820 | 3,830 | 300 | 3,830 |
| 2023-01-20 | 3,820 | 3,820 | 3,820 | 3,820 | 24,300 | 3,820 |
| 2023-01-19 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 3,820 |
| 2023-01-18 | 3,815 | 3,820 | 3,810 | 3,820 | 10,900 | 3,820 |
| 2023-01-17 | 3,815 | 3,815 | 3,800 | 3,815 | 400 | 3,815 |
| 2023-01-16 | 3,815 | 3,815 | 3,815 | 3,815 | 200 | 3,815 |
| 2023-01-13 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 3,830 |
| 2023-01-12 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2023-01-11 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2023-01-10 | 3,840 | 3,840 | 3,830 | 3,830 | 300 | 3,830 |
| 2023-01-06 | 3,810 | 3,860 | 3,810 | 3,840 | 500 | 3,840 |
| 2023-01-05 | 3,850 | 3,850 | 3,810 | 3,810 | 400 | 3,810 |
| 2023-01-04 | 3,910 | 3,910 | 3,850 | 3,850 | 400 | 3,850 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
