2136 (株)ヒップ 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 | 1,112 | 1,136 | 1,109 | 1,135 | 6,700 | 1,135 |
| 2023-12-28 | 1,085 | 1,112 | 1,085 | 1,112 | 7,200 | 1,112 |
| 2023-12-27 | 1,115 | 1,115 | 1,083 | 1,097 | 7,400 | 1,097 |
| 2023-12-26 | 1,127 | 1,127 | 1,105 | 1,115 | 3,000 | 1,115 |
| 2023-12-25 | 1,142 | 1,142 | 1,124 | 1,127 | 3,900 | 1,127 |
| 2023-12-22 | 1,158 | 1,187 | 1,142 | 1,142 | 8,100 | 1,142 |
| 2023-12-21 | 1,111 | 1,150 | 1,111 | 1,141 | 16,600 | 1,141 |
| 2023-12-20 | 1,104 | 1,117 | 1,087 | 1,111 | 6,600 | 1,111 |
| 2023-12-19 | 1,117 | 1,130 | 1,065 | 1,105 | 14,600 | 1,105 |
| 2023-12-18 | 1,085 | 1,117 | 1,085 | 1,117 | 14,500 | 1,117 |
| 2023-12-15 | 1,063 | 1,111 | 1,061 | 1,088 | 7,600 | 1,088 |
| 2023-12-14 | 1,103 | 1,117 | 1,083 | 1,088 | 7,600 | 1,088 |
| 2023-12-13 | 1,096 | 1,104 | 1,090 | 1,090 | 4,800 | 1,090 |
| 2023-12-12 | 1,077 | 1,100 | 1,075 | 1,096 | 5,900 | 1,096 |
| 2023-12-11 | 1,060 | 1,094 | 1,048 | 1,094 | 13,700 | 1,094 |
| 2023-12-08 | 1,057 | 1,057 | 1,041 | 1,046 | 5,000 | 1,046 |
| 2023-12-07 | 1,065 | 1,065 | 1,059 | 1,059 | 2,200 | 1,059 |
| 2023-12-06 | 1,060 | 1,069 | 1,059 | 1,060 | 3,700 | 1,060 |
| 2023-12-05 | 1,064 | 1,067 | 1,059 | 1,060 | 5,700 | 1,060 |
| 2023-12-04 | 1,067 | 1,068 | 1,059 | 1,064 | 4,800 | 1,064 |
| 2023-12-01 | 1,065 | 1,070 | 1,058 | 1,058 | 2,600 | 1,058 |
| 2023-11-30 | 1,058 | 1,072 | 1,056 | 1,061 | 3,800 | 1,061 |
| 2023-11-29 | 1,068 | 1,068 | 1,051 | 1,060 | 4,000 | 1,060 |
| 2023-11-28 | 1,070 | 1,070 | 1,054 | 1,070 | 5,300 | 1,070 |
| 2023-11-27 | 1,063 | 1,072 | 1,058 | 1,072 | 5,700 | 1,072 |
| 2023-11-24 | 1,063 | 1,063 | 1,060 | 1,063 | 2,800 | 1,063 |
| 2023-11-22 | 1,058 | 1,065 | 1,058 | 1,063 | 2,600 | 1,063 |
| 2023-11-21 | 1,061 | 1,061 | 1,055 | 1,058 | 2,200 | 1,058 |
| 2023-11-20 | 1,062 | 1,062 | 1,054 | 1,058 | 3,400 | 1,058 |
| 2023-11-17 | 1,050 | 1,068 | 1,043 | 1,063 | 7,500 | 1,063 |
| 2023-11-16 | 1,045 | 1,051 | 1,038 | 1,048 | 4,100 | 1,048 |
| 2023-11-15 | 1,043 | 1,048 | 1,042 | 1,045 | 2,100 | 1,045 |
| 2023-11-14 | 1,037 | 1,048 | 1,036 | 1,047 | 5,200 | 1,047 |
| 2023-11-13 | 1,041 | 1,045 | 1,040 | 1,040 | 2,800 | 1,040 |
| 2023-11-10 | 1,046 | 1,046 | 1,036 | 1,044 | 6,300 | 1,044 |
| 2023-11-09 | 1,050 | 1,052 | 1,035 | 1,046 | 11,000 | 1,046 |
| 2023-11-08 | 1,069 | 1,069 | 1,050 | 1,051 | 5,400 | 1,051 |
| 2023-11-07 | 1,055 | 1,069 | 1,055 | 1,069 | 4,300 | 1,069 |
| 2023-11-06 | 1,059 | 1,059 | 1,047 | 1,052 | 5,000 | 1,052 |
| 2023-11-02 | 1,052 | 1,058 | 1,042 | 1,042 | 10,800 | 1,042 |
| 2023-11-01 | 1,062 | 1,062 | 1,041 | 1,048 | 22,500 | 1,048 |
| 2023-10-31 | 1,093 | 1,101 | 1,078 | 1,083 | 7,500 | 1,083 |
| 2023-10-30 | 1,093 | 1,093 | 1,082 | 1,093 | 2,700 | 1,093 |
| 2023-10-27 | 1,095 | 1,099 | 1,083 | 1,093 | 5,300 | 1,093 |
| 2023-10-26 | 1,090 | 1,090 | 1,079 | 1,084 | 5,000 | 1,084 |
| 2023-10-25 | 1,096 | 1,096 | 1,086 | 1,090 | 1,700 | 1,090 |
| 2023-10-24 | 1,095 | 1,097 | 1,073 | 1,096 | 7,200 | 1,096 |
| 2023-10-23 | 1,090 | 1,091 | 1,083 | 1,091 | 2,700 | 1,091 |
| 2023-10-20 | 1,090 | 1,097 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2023-10-19 | 1,082 | 1,100 | 1,082 | 1,099 | 1,800 | 1,099 |
| 2023-10-18 | 1,089 | 1,093 | 1,080 | 1,087 | 2,700 | 1,087 |
| 2023-10-17 | 1,105 | 1,105 | 1,089 | 1,089 | 2,800 | 1,089 |
| 2023-10-16 | 1,091 | 1,113 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2023-10-13 | 1,109 | 1,110 | 1,083 | 1,110 | 1,500 | 1,110 |
| 2023-10-12 | 1,103 | 1,111 | 1,094 | 1,111 | 5,000 | 1,111 |
| 2023-10-11 | 1,112 | 1,112 | 1,099 | 1,099 | 3,200 | 1,099 |
| 2023-10-10 | 1,105 | 1,116 | 1,105 | 1,112 | 2,500 | 1,112 |
| 2023-10-06 | 1,088 | 1,105 | 1,088 | 1,105 | 3,400 | 1,105 |
| 2023-10-05 | 1,067 | 1,103 | 1,061 | 1,078 | 9,700 | 1,078 |
| 2023-10-04 | 1,076 | 1,096 | 1,040 | 1,057 | 19,600 | 1,057 |
| 2023-10-03 | 1,128 | 1,137 | 1,100 | 1,103 | 19,100 | 1,103 |
| 2023-10-02 | 1,151 | 1,159 | 1,124 | 1,141 | 8,000 | 1,141 |
| 2023-09-29 | 1,190 | 1,190 | 1,151 | 1,151 | 3,200 | 1,151 |
| 2023-09-28 | 1,154 | 1,162 | 1,154 | 1,161 | 900 | 1,161 |
| 2023-09-27 | 1,164 | 1,166 | 1,151 | 1,165 | 4,100 | 1,165 |
| 2023-09-26 | 1,173 | 1,173 | 1,161 | 1,165 | 2,200 | 1,165 |
| 2023-09-25 | 1,167 | 1,178 | 1,164 | 1,170 | 4,400 | 1,170 |
| 2023-09-22 | 1,152 | 1,168 | 1,132 | 1,163 | 6,500 | 1,163 |
| 2023-09-21 | 1,176 | 1,176 | 1,155 | 1,161 | 6,300 | 1,161 |
| 2023-09-20 | 1,180 | 1,185 | 1,162 | 1,168 | 7,500 | 1,168 |
| 2023-09-19 | 1,145 | 1,180 | 1,144 | 1,180 | 24,500 | 1,180 |
| 2023-09-15 | 1,113 | 1,146 | 1,113 | 1,139 | 12,700 | 1,139 |
| 2023-09-14 | 1,111 | 1,122 | 1,109 | 1,116 | 5,000 | 1,116 |
| 2023-09-13 | 1,110 | 1,116 | 1,100 | 1,116 | 3,400 | 1,116 |
| 2023-09-12 | 1,117 | 1,117 | 1,105 | 1,110 | 3,200 | 1,110 |
| 2023-09-11 | 1,120 | 1,133 | 1,105 | 1,108 | 5,100 | 1,108 |
| 2023-09-08 | 1,115 | 1,125 | 1,115 | 1,117 | 3,000 | 1,117 |
| 2023-09-07 | 1,115 | 1,124 | 1,108 | 1,115 | 6,500 | 1,115 |
| 2023-09-06 | 1,130 | 1,130 | 1,115 | 1,115 | 4,500 | 1,115 |
| 2023-09-05 | 1,125 | 1,125 | 1,115 | 1,123 | 4,100 | 1,123 |
| 2023-09-04 | 1,105 | 1,127 | 1,105 | 1,125 | 7,700 | 1,125 |
| 2023-09-01 | 1,098 | 1,105 | 1,093 | 1,105 | 2,700 | 1,105 |
| 2023-08-31 | 1,096 | 1,106 | 1,094 | 1,098 | 4,400 | 1,098 |
| 2023-08-30 | 1,118 | 1,118 | 1,090 | 1,096 | 7,500 | 1,096 |
| 2023-08-29 | 1,101 | 1,101 | 1,088 | 1,095 | 7,200 | 1,095 |
| 2023-08-28 | 1,100 | 1,109 | 1,096 | 1,101 | 6,300 | 1,101 |
| 2023-08-25 | 1,084 | 1,097 | 1,083 | 1,097 | 3,400 | 1,097 |
| 2023-08-24 | 1,093 | 1,093 | 1,084 | 1,084 | 2,800 | 1,084 |
| 2023-08-23 | 1,079 | 1,088 | 1,067 | 1,088 | 9,000 | 1,088 |
| 2023-08-22 | 1,068 | 1,072 | 1,063 | 1,070 | 3,600 | 1,070 |
| 2023-08-21 | 1,074 | 1,087 | 1,053 | 1,068 | 12,900 | 1,068 |
| 2023-08-18 | 1,071 | 1,085 | 1,066 | 1,074 | 7,300 | 1,074 |
| 2023-08-17 | 1,093 | 1,093 | 1,052 | 1,085 | 14,300 | 1,085 |
| 2023-08-16 | 1,100 | 1,108 | 1,092 | 1,100 | 11,500 | 1,100 |
| 2023-08-15 | 1,107 | 1,110 | 1,099 | 1,100 | 6,200 | 1,100 |
| 2023-08-14 | 1,122 | 1,123 | 1,102 | 1,103 | 6,100 | 1,103 |
| 2023-08-10 | 1,101 | 1,120 | 1,075 | 1,120 | 27,600 | 1,120 |
| 2023-08-09 | 1,092 | 1,127 | 1,092 | 1,105 | 20,700 | 1,105 |
| 2023-08-08 | 1,137 | 1,144 | 1,092 | 1,110 | 49,000 | 1,110 |
| 2023-08-07 | 1,122 | 1,151 | 1,122 | 1,141 | 7,100 | 1,141 |
| 2023-08-04 | 1,120 | 1,140 | 1,120 | 1,140 | 10,500 | 1,140 |
| 2023-08-03 | 1,148 | 1,148 | 1,129 | 1,145 | 5,400 | 1,145 |
| 2023-08-02 | 1,146 | 1,163 | 1,141 | 1,148 | 7,200 | 1,148 |
| 2023-08-01 | 1,130 | 1,149 | 1,130 | 1,149 | 11,700 | 1,149 |
| 2023-07-31 | 1,130 | 1,145 | 1,120 | 1,130 | 10,700 | 1,130 |
| 2023-07-28 | 1,155 | 1,157 | 1,118 | 1,129 | 21,300 | 1,129 |
| 2023-07-27 | 1,161 | 1,169 | 1,152 | 1,153 | 3,400 | 1,153 |
| 2023-07-26 | 1,171 | 1,171 | 1,159 | 1,163 | 5,300 | 1,163 |
| 2023-07-25 | 1,146 | 1,169 | 1,141 | 1,169 | 14,100 | 1,169 |
| 2023-07-24 | 1,180 | 1,180 | 1,140 | 1,144 | 14,000 | 1,144 |
| 2023-07-21 | 1,155 | 1,162 | 1,151 | 1,162 | 9,000 | 1,162 |
| 2023-07-20 | 1,159 | 1,199 | 1,155 | 1,155 | 46,100 | 1,155 |
| 2023-07-19 | 1,146 | 1,157 | 1,146 | 1,157 | 4,400 | 1,157 |
| 2023-07-18 | 1,156 | 1,156 | 1,140 | 1,143 | 4,400 | 1,143 |
| 2023-07-14 | 1,158 | 1,158 | 1,136 | 1,156 | 12,500 | 1,156 |
| 2023-07-13 | 1,130 | 1,159 | 1,130 | 1,158 | 7,100 | 1,158 |
| 2023-07-12 | 1,130 | 1,144 | 1,130 | 1,130 | 7,200 | 1,130 |
| 2023-07-11 | 1,146 | 1,157 | 1,126 | 1,128 | 14,100 | 1,128 |
| 2023-07-10 | 1,145 | 1,165 | 1,132 | 1,150 | 10,100 | 1,150 |
| 2023-07-07 | 1,138 | 1,177 | 1,138 | 1,150 | 22,400 | 1,150 |
| 2023-07-06 | 1,187 | 1,195 | 1,135 | 1,150 | 30,000 | 1,150 |
| 2023-07-05 | 1,198 | 1,230 | 1,184 | 1,200 | 37,000 | 1,200 |
| 2023-07-04 | 1,165 | 1,200 | 1,164 | 1,195 | 21,600 | 1,195 |
| 2023-07-03 | 1,197 | 1,197 | 1,158 | 1,165 | 43,300 | 1,165 |
| 2023-06-30 | 1,161 | 1,190 | 1,161 | 1,187 | 28,600 | 1,187 |
| 2023-06-29 | 1,140 | 1,172 | 1,135 | 1,161 | 37,400 | 1,161 |
| 2023-06-28 | 1,140 | 1,140 | 1,121 | 1,135 | 17,900 | 1,135 |
| 2023-06-27 | 1,134 | 1,144 | 1,101 | 1,131 | 22,400 | 1,131 |
| 2023-06-26 | 1,129 | 1,150 | 1,120 | 1,134 | 19,400 | 1,134 |
| 2023-06-23 | 1,165 | 1,165 | 1,065 | 1,122 | 55,000 | 1,122 |
| 2023-06-22 | 1,172 | 1,174 | 1,130 | 1,146 | 30,500 | 1,146 |
| 2023-06-21 | 1,155 | 1,181 | 1,155 | 1,172 | 15,800 | 1,172 |
| 2023-06-20 | 1,194 | 1,208 | 1,153 | 1,154 | 45,500 | 1,154 |
| 2023-06-19 | 1,137 | 1,187 | 1,115 | 1,170 | 57,500 | 1,170 |
| 2023-06-16 | 1,045 | 1,108 | 1,037 | 1,108 | 48,000 | 1,108 |
| 2023-06-15 | 1,009 | 1,030 | 1,009 | 1,030 | 7,800 | 1,030 |
| 2023-06-14 | 1,040 | 1,040 | 1,007 | 1,009 | 15,900 | 1,009 |
| 2023-06-13 | 1,047 | 1,048 | 1,019 | 1,024 | 13,200 | 1,024 |
| 2023-06-12 | 981 | 1,035 | 981 | 1,035 | 38,200 | 1,035 |
| 2023-06-09 | 970 | 986 | 960 | 979 | 19,200 | 979 |
| 2023-06-08 | 967 | 967 | 957 | 962 | 6,300 | 962 |
| 2023-06-07 | 966 | 974 | 953 | 967 | 43,500 | 967 |
| 2023-06-06 | 970 | 982 | 961 | 975 | 20,900 | 975 |
| 2023-06-05 | 996 | 1,010 | 965 | 970 | 40,000 | 970 |
| 2023-06-02 | 957 | 998 | 957 | 981 | 30,700 | 981 |
| 2023-06-01 | 948 | 957 | 948 | 952 | 3,700 | 952 |
| 2023-05-31 | 957 | 957 | 948 | 948 | 14,900 | 948 |
| 2023-05-30 | 958 | 960 | 953 | 957 | 2,500 | 957 |
| 2023-05-29 | 952 | 962 | 952 | 958 | 5,500 | 958 |
| 2023-05-26 | 957 | 957 | 949 | 951 | 9,400 | 951 |
| 2023-05-25 | 963 | 965 | 957 | 957 | 5,200 | 957 |
| 2023-05-24 | 965 | 976 | 962 | 963 | 13,900 | 963 |
| 2023-05-23 | 970 | 979 | 945 | 962 | 28,700 | 962 |
| 2023-05-22 | 923 | 982 | 923 | 960 | 57,800 | 960 |
| 2023-05-19 | 916 | 935 | 916 | 920 | 220,300 | 920 |
| 2023-05-18 | 918 | 938 | 915 | 927 | 28,300 | 927 |
| 2023-05-17 | 920 | 923 | 913 | 921 | 13,600 | 921 |
| 2023-05-16 | 915 | 925 | 909 | 920 | 19,800 | 920 |
| 2023-05-15 | 926 | 928 | 912 | 912 | 27,300 | 912 |
| 2023-05-12 | 937 | 940 | 920 | 937 | 16,200 | 937 |
| 2023-05-11 | 950 | 970 | 931 | 934 | 61,200 | 934 |
| 2023-05-10 | 901 | 914 | 898 | 908 | 18,100 | 908 |
| 2023-05-09 | 892 | 901 | 886 | 901 | 6,800 | 901 |
| 2023-05-08 | 882 | 895 | 881 | 888 | 8,200 | 888 |
| 2023-05-02 | 884 | 885 | 881 | 881 | 4,500 | 881 |
| 2023-05-01 | 884 | 884 | 875 | 884 | 7,300 | 884 |
| 2023-04-28 | 881 | 882 | 869 | 882 | 7,200 | 882 |
| 2023-04-27 | 873 | 882 | 873 | 882 | 1,500 | 882 |
| 2023-04-26 | 886 | 886 | 873 | 880 | 4,200 | 880 |
| 2023-04-25 | 889 | 889 | 884 | 885 | 2,900 | 885 |
| 2023-04-24 | 881 | 888 | 878 | 888 | 3,400 | 888 |
| 2023-04-21 | 876 | 878 | 869 | 878 | 2,200 | 878 |
| 2023-04-20 | 864 | 876 | 864 | 876 | 4,200 | 876 |
| 2023-04-19 | 863 | 875 | 862 | 864 | 3,100 | 864 |
| 2023-04-18 | 863 | 870 | 855 | 870 | 5,900 | 870 |
| 2023-04-17 | 870 | 878 | 862 | 862 | 5,300 | 862 |
| 2023-04-14 | 860 | 869 | 860 | 869 | 7,800 | 869 |
| 2023-04-13 | 854 | 857 | 852 | 857 | 4,000 | 857 |
| 2023-04-12 | 849 | 852 | 844 | 852 | 3,400 | 852 |
| 2023-04-11 | 862 | 862 | 848 | 849 | 7,600 | 849 |
| 2023-04-10 | 854 | 871 | 854 | 863 | 2,200 | 863 |
| 2023-04-07 | 874 | 877 | 854 | 859 | 7,400 | 859 |
| 2023-04-06 | 878 | 882 | 877 | 877 | 1,100 | 877 |
| 2023-04-05 | 885 | 887 | 878 | 886 | 2,200 | 886 |
| 2023-04-04 | 880 | 895 | 879 | 886 | 4,300 | 886 |
| 2023-04-03 | 895 | 895 | 875 | 880 | 4,900 | 880 |
| 2023-03-31 | 880 | 897 | 873 | 892 | 7,300 | 892 |
| 2023-03-30 | 879 | 879 | 861 | 872 | 2,700 | 872 |
| 2023-03-29 | 895 | 899 | 891 | 892 | 8,500 | 892 |
| 2023-03-28 | 896 | 900 | 894 | 897 | 5,700 | 897 |
| 2023-03-27 | 891 | 895 | 891 | 893 | 3,900 | 893 |
| 2023-03-24 | 885 | 888 | 878 | 888 | 1,900 | 888 |
| 2023-03-23 | 880 | 885 | 873 | 876 | 1,900 | 876 |
| 2023-03-22 | 867 | 889 | 867 | 880 | 7,100 | 880 |
| 2023-03-20 | 877 | 877 | 866 | 866 | 3,600 | 866 |
| 2023-03-17 | 862 | 878 | 862 | 875 | 12,700 | 875 |
| 2023-03-16 | 852 | 860 | 846 | 860 | 4,200 | 860 |
| 2023-03-15 | 862 | 866 | 859 | 862 | 3,800 | 862 |
| 2023-03-14 | 872 | 872 | 840 | 857 | 16,800 | 857 |
| 2023-03-13 | 877 | 880 | 871 | 872 | 9,700 | 872 |
| 2023-03-10 | 890 | 894 | 887 | 890 | 4,300 | 890 |
| 2023-03-09 | 891 | 904 | 891 | 896 | 3,300 | 896 |
| 2023-03-08 | 894 | 900 | 890 | 890 | 7,200 | 890 |
| 2023-03-07 | 891 | 894 | 891 | 891 | 1,400 | 891 |
| 2023-03-06 | 893 | 895 | 888 | 890 | 4,400 | 890 |
| 2023-03-03 | 886 | 891 | 886 | 887 | 3,100 | 887 |
| 2023-03-02 | 891 | 897 | 883 | 886 | 4,200 | 886 |
| 2023-03-01 | 899 | 899 | 893 | 896 | 3,900 | 896 |
| 2023-02-28 | 894 | 899 | 890 | 892 | 5,200 | 892 |
| 2023-02-27 | 899 | 900 | 890 | 891 | 5,000 | 891 |
| 2023-02-24 | 888 | 896 | 887 | 896 | 2,900 | 896 |
| 2023-02-22 | 896 | 896 | 882 | 885 | 3,100 | 885 |
| 2023-02-21 | 895 | 903 | 890 | 896 | 9,500 | 896 |
| 2023-02-20 | 890 | 896 | 889 | 895 | 5,900 | 895 |
| 2023-02-17 | 890 | 890 | 880 | 889 | 6,200 | 889 |
| 2023-02-16 | 879 | 890 | 874 | 890 | 8,800 | 890 |
| 2023-02-15 | 875 | 878 | 872 | 877 | 3,300 | 877 |
| 2023-02-14 | 877 | 882 | 868 | 874 | 8,000 | 874 |
| 2023-02-13 | 885 | 885 | 866 | 880 | 7,600 | 880 |
| 2023-02-10 | 871 | 885 | 871 | 885 | 14,300 | 885 |
| 2023-02-09 | 901 | 904 | 878 | 880 | 68,500 | 880 |
| 2023-02-08 | 836 | 846 | 836 | 846 | 5,800 | 846 |
| 2023-02-07 | 845 | 845 | 838 | 838 | 3,000 | 838 |
| 2023-02-06 | 848 | 848 | 838 | 845 | 3,600 | 845 |
| 2023-02-03 | 856 | 856 | 849 | 849 | 3,200 | 849 |
| 2023-02-02 | 850 | 856 | 849 | 852 | 6,000 | 852 |
| 2023-02-01 | 843 | 856 | 842 | 849 | 7,100 | 849 |
| 2023-01-31 | 830 | 833 | 827 | 833 | 2,600 | 833 |
| 2023-01-30 | 840 | 840 | 830 | 830 | 7,700 | 830 |
| 2023-01-27 | 848 | 848 | 840 | 840 | 1,000 | 840 |
| 2023-01-26 | 847 | 848 | 835 | 848 | 3,800 | 848 |
| 2023-01-25 | 834 | 848 | 827 | 848 | 3,800 | 848 |
| 2023-01-24 | 826 | 835 | 806 | 835 | 10,400 | 835 |
| 2023-01-23 | 840 | 843 | 826 | 826 | 5,600 | 826 |
| 2023-01-20 | 849 | 850 | 840 | 840 | 10,200 | 840 |
| 2023-01-19 | 845 | 850 | 835 | 847 | 4,300 | 847 |
| 2023-01-18 | 857 | 861 | 831 | 845 | 16,300 | 845 |
| 2023-01-17 | 814 | 847 | 814 | 847 | 13,600 | 847 |
| 2023-01-16 | 810 | 814 | 810 | 814 | 3,500 | 814 |
| 2023-01-13 | 790 | 816 | 789 | 810 | 13,800 | 810 |
| 2023-01-12 | 780 | 794 | 780 | 784 | 3,500 | 784 |
| 2023-01-11 | 792 | 793 | 780 | 780 | 9,400 | 780 |
| 2023-01-10 | 770 | 785 | 770 | 784 | 13,800 | 784 |
| 2023-01-06 | 752 | 768 | 752 | 765 | 11,000 | 765 |
| 2023-01-05 | 753 | 759 | 750 | 750 | 6,300 | 750 |
| 2023-01-04 | 754 | 754 | 748 | 754 | 2,200 | 754 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株