2185 (株)シイエム・シイ 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 | 1,191 | 1,210 | 1,184 | 1,188 | 19,700 | 1,188 |
| 2023-12-28 | 1,200 | 1,213 | 1,189 | 1,190 | 9,800 | 1,190 |
| 2023-12-27 | 1,200 | 1,250 | 1,196 | 1,199 | 4,700 | 1,199 |
| 2023-12-26 | 1,200 | 1,207 | 1,193 | 1,194 | 8,100 | 1,194 |
| 2023-12-25 | 1,200 | 1,200 | 1,183 | 1,200 | 12,900 | 1,200 |
| 2023-12-22 | 1,202 | 1,205 | 1,199 | 1,204 | 13,500 | 1,204 |
| 2023-12-21 | 1,200 | 1,201 | 1,195 | 1,200 | 12,700 | 1,200 |
| 2023-12-20 | 1,201 | 1,208 | 1,195 | 1,198 | 8,400 | 1,198 |
| 2023-12-19 | 1,210 | 1,210 | 1,190 | 1,209 | 7,300 | 1,209 |
| 2023-12-18 | 1,200 | 1,212 | 1,200 | 1,212 | 2,200 | 1,212 |
| 2023-12-15 | 1,203 | 1,213 | 1,203 | 1,213 | 2,000 | 1,213 |
| 2023-12-14 | 1,210 | 1,211 | 1,202 | 1,202 | 4,300 | 1,202 |
| 2023-12-13 | 1,209 | 1,212 | 1,204 | 1,208 | 5,900 | 1,208 |
| 2023-12-12 | 1,200 | 1,214 | 1,200 | 1,204 | 13,300 | 1,204 |
| 2023-12-11 | 1,260 | 1,260 | 1,210 | 1,219 | 10,100 | 1,219 |
| 2023-12-08 | 1,217 | 1,243 | 1,217 | 1,236 | 5,400 | 1,236 |
| 2023-12-07 | 1,217 | 1,225 | 1,213 | 1,217 | 4,300 | 1,217 |
| 2023-12-06 | 1,213 | 1,225 | 1,213 | 1,217 | 5,300 | 1,217 |
| 2023-12-05 | 1,214 | 1,223 | 1,212 | 1,223 | 3,500 | 1,223 |
| 2023-12-04 | 1,230 | 1,230 | 1,214 | 1,214 | 3,700 | 1,214 |
| 2023-12-01 | 1,224 | 1,235 | 1,222 | 1,235 | 3,400 | 1,235 |
| 2023-11-30 | 1,224 | 1,233 | 1,224 | 1,224 | 1,700 | 1,224 |
| 2023-11-29 | 1,259 | 1,260 | 1,223 | 1,223 | 4,400 | 1,223 |
| 2023-11-28 | 1,234 | 1,260 | 1,234 | 1,252 | 2,700 | 1,252 |
| 2023-11-27 | 1,261 | 1,261 | 1,234 | 1,240 | 6,000 | 1,240 |
| 2023-11-24 | 1,209 | 1,230 | 1,209 | 1,224 | 4,400 | 1,224 |
| 2023-11-22 | 1,200 | 1,214 | 1,200 | 1,205 | 5,400 | 1,205 |
| 2023-11-21 | 1,203 | 1,203 | 1,192 | 1,201 | 8,600 | 1,201 |
| 2023-11-20 | 1,207 | 1,212 | 1,202 | 1,202 | 9,100 | 1,202 |
| 2023-11-17 | 1,200 | 1,212 | 1,200 | 1,205 | 5,500 | 1,205 |
| 2023-11-16 | 1,214 | 1,228 | 1,203 | 1,203 | 6,000 | 1,203 |
| 2023-11-15 | 1,251 | 1,251 | 1,215 | 1,216 | 22,800 | 1,216 |
| 2023-11-14 | 1,212 | 1,240 | 1,212 | 1,221 | 15,300 | 1,221 |
| 2023-11-13 | 1,252 | 1,269 | 1,201 | 1,204 | 50,900 | 1,204 |
| 2023-11-10 | 1,330 | 1,359 | 1,321 | 1,338 | 6,000 | 1,338 |
| 2023-11-09 | 1,331 | 1,331 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2023-11-08 | 1,328 | 1,338 | 1,328 | 1,337 | 1,300 | 1,337 |
| 2023-11-07 | 1,346 | 1,360 | 1,336 | 1,336 | 3,600 | 1,336 |
| 2023-11-06 | 1,360 | 1,360 | 1,335 | 1,345 | 5,100 | 1,345 |
| 2023-11-02 | 1,349 | 1,359 | 1,334 | 1,353 | 2,500 | 1,353 |
| 2023-11-01 | 1,345 | 1,359 | 1,330 | 1,340 | 3,500 | 1,340 |
| 2023-10-31 | 1,316 | 1,333 | 1,316 | 1,323 | 1,900 | 1,323 |
| 2023-10-30 | 1,316 | 1,320 | 1,313 | 1,316 | 6,800 | 1,316 |
| 2023-10-27 | 1,314 | 1,314 | 1,314 | 1,314 | 100 | 1,314 |
| 2023-10-26 | 1,320 | 1,322 | 1,320 | 1,320 | 4,700 | 1,320 |
| 2023-10-25 | 1,317 | 1,327 | 1,317 | 1,320 | 3,400 | 1,320 |
| 2023-10-24 | 1,328 | 1,328 | 1,289 | 1,317 | 10,100 | 1,317 |
| 2023-10-23 | 1,313 | 1,328 | 1,312 | 1,328 | 5,500 | 1,328 |
| 2023-10-20 | 1,324 | 1,336 | 1,323 | 1,336 | 1,000 | 1,336 |
| 2023-10-19 | 1,313 | 1,336 | 1,313 | 1,332 | 2,700 | 1,332 |
| 2023-10-18 | 1,325 | 1,325 | 1,314 | 1,321 | 4,500 | 1,321 |
| 2023-10-17 | 1,333 | 1,333 | 1,310 | 1,319 | 8,700 | 1,319 |
| 2023-10-16 | 1,343 | 1,343 | 1,325 | 1,329 | 1,500 | 1,329 |
| 2023-10-13 | 1,345 | 1,360 | 1,343 | 1,353 | 2,300 | 1,353 |
| 2023-10-12 | 1,353 | 1,358 | 1,353 | 1,357 | 300 | 1,357 |
| 2023-10-11 | 1,368 | 1,370 | 1,350 | 1,354 | 2,400 | 1,354 |
| 2023-10-10 | 1,376 | 1,376 | 1,336 | 1,370 | 4,000 | 1,370 |
| 2023-10-06 | 1,352 | 1,380 | 1,352 | 1,380 | 2,700 | 1,380 |
| 2023-10-05 | 1,344 | 1,375 | 1,344 | 1,352 | 4,800 | 1,352 |
| 2023-10-04 | 1,320 | 1,350 | 1,320 | 1,348 | 13,100 | 1,348 |
| 2023-10-03 | 1,362 | 1,363 | 1,299 | 1,338 | 25,200 | 1,338 |
| 2023-10-02 | 1,418 | 1,418 | 1,333 | 1,354 | 11,500 | 1,354 |
| 2023-09-29 | 1,446 | 1,446 | 1,417 | 1,418 | 1,800 | 1,418 |
| 2023-09-28 | 1,424 | 1,440 | 1,420 | 1,429 | 4,900 | 1,429 |
| 2023-09-27 | 1,475 | 1,475 | 1,455 | 1,462 | 7,500 | 1,462 |
| 2023-09-26 | 1,439 | 1,479 | 1,439 | 1,473 | 7,000 | 1,473 |
| 2023-09-25 | 1,443 | 1,460 | 1,430 | 1,439 | 5,700 | 1,439 |
| 2023-09-22 | 1,457 | 1,458 | 1,439 | 1,451 | 6,500 | 1,451 |
| 2023-09-21 | 1,453 | 1,478 | 1,453 | 1,461 | 2,900 | 1,461 |
| 2023-09-20 | 1,480 | 1,484 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2023-09-19 | 1,470 | 1,479 | 1,450 | 1,475 | 3,500 | 1,475 |
| 2023-09-15 | 1,448 | 1,460 | 1,430 | 1,460 | 10,200 | 1,460 |
| 2023-09-14 | 1,478 | 1,485 | 1,441 | 1,456 | 13,800 | 1,456 |
| 2023-09-13 | 1,495 | 1,510 | 1,480 | 1,488 | 4,200 | 1,488 |
| 2023-09-12 | 1,466 | 1,529 | 1,466 | 1,495 | 19,500 | 1,495 |
| 2023-09-11 | 1,443 | 1,472 | 1,441 | 1,466 | 20,600 | 1,466 |
| 2023-09-08 | 1,415 | 1,442 | 1,415 | 1,430 | 6,900 | 1,430 |
| 2023-09-07 | 1,410 | 1,425 | 1,380 | 1,415 | 12,900 | 1,415 |
| 2023-09-06 | 1,405 | 1,417 | 1,402 | 1,415 | 2,000 | 1,415 |
| 2023-09-05 | 1,372 | 1,420 | 1,372 | 1,410 | 11,400 | 1,410 |
| 2023-09-04 | 1,370 | 1,400 | 1,369 | 1,374 | 11,100 | 1,374 |
| 2023-09-01 | 1,343 | 1,379 | 1,340 | 1,355 | 13,500 | 1,355 |
| 2023-08-31 | 1,325 | 1,343 | 1,315 | 1,330 | 8,800 | 1,330 |
| 2023-08-30 | 1,321 | 1,330 | 1,321 | 1,326 | 900 | 1,326 |
| 2023-08-29 | 1,316 | 1,323 | 1,314 | 1,323 | 6,000 | 1,323 |
| 2023-08-28 | 1,326 | 1,330 | 1,311 | 1,313 | 6,400 | 1,313 |
| 2023-08-25 | 1,322 | 1,330 | 1,316 | 1,330 | 5,000 | 1,330 |
| 2023-08-24 | 1,341 | 1,341 | 1,310 | 1,322 | 7,600 | 1,322 |
| 2023-08-23 | 1,306 | 1,340 | 1,306 | 1,339 | 4,500 | 1,339 |
| 2023-08-22 | 1,310 | 1,310 | 1,304 | 1,304 | 4,100 | 1,304 |
| 2023-08-21 | 1,314 | 1,314 | 1,300 | 1,308 | 10,900 | 1,308 |
| 2023-08-18 | 1,320 | 1,322 | 1,310 | 1,314 | 5,700 | 1,314 |
| 2023-08-17 | 1,350 | 1,360 | 1,303 | 1,322 | 14,000 | 1,322 |
| 2023-08-16 | 1,310 | 1,349 | 1,310 | 1,341 | 12,200 | 1,341 |
| 2023-08-15 | 1,371 | 1,377 | 1,300 | 1,315 | 73,800 | 1,315 |
| 2023-08-14 | 1,397 | 1,446 | 1,345 | 1,357 | 56,600 | 1,357 |
| 2023-08-10 | 1,458 | 1,493 | 1,458 | 1,478 | 12,000 | 1,478 |
| 2023-08-09 | 1,492 | 1,492 | 1,451 | 1,471 | 2,500 | 1,471 |
| 2023-08-08 | 1,477 | 1,497 | 1,473 | 1,492 | 2,700 | 1,492 |
| 2023-08-07 | 1,451 | 1,477 | 1,450 | 1,477 | 3,500 | 1,477 |
| 2023-08-04 | 1,445 | 1,456 | 1,409 | 1,437 | 6,000 | 1,437 |
| 2023-08-03 | 1,470 | 1,486 | 1,442 | 1,442 | 12,600 | 1,442 |
| 2023-08-02 | 1,494 | 1,494 | 1,475 | 1,475 | 6,000 | 1,475 |
| 2023-08-01 | 1,496 | 1,496 | 1,487 | 1,487 | 600 | 1,487 |
| 2023-07-31 | 1,504 | 1,505 | 1,484 | 1,496 | 3,400 | 1,496 |
| 2023-07-28 | 1,506 | 1,514 | 1,499 | 1,505 | 1,700 | 1,505 |
| 2023-07-27 | 1,503 | 1,530 | 1,500 | 1,510 | 2,900 | 1,510 |
| 2023-07-26 | 1,503 | 1,505 | 1,490 | 1,503 | 9,200 | 1,503 |
| 2023-07-25 | 1,500 | 1,507 | 1,490 | 1,503 | 5,400 | 1,503 |
| 2023-07-24 | 1,466 | 1,499 | 1,462 | 1,494 | 7,000 | 1,494 |
| 2023-07-21 | 1,472 | 1,474 | 1,465 | 1,465 | 1,800 | 1,465 |
| 2023-07-20 | 1,470 | 1,509 | 1,470 | 1,470 | 12,200 | 1,470 |
| 2023-07-19 | 1,510 | 1,510 | 1,480 | 1,493 | 10,600 | 1,493 |
| 2023-07-18 | 1,427 | 1,528 | 1,427 | 1,523 | 16,200 | 1,523 |
| 2023-07-14 | 1,475 | 1,475 | 1,424 | 1,424 | 12,700 | 1,424 |
| 2023-07-13 | 1,441 | 1,483 | 1,441 | 1,463 | 12,300 | 1,463 |
| 2023-07-12 | 1,491 | 1,491 | 1,435 | 1,460 | 24,100 | 1,460 |
| 2023-07-11 | 1,503 | 1,510 | 1,492 | 1,493 | 3,200 | 1,493 |
| 2023-07-10 | 1,538 | 1,538 | 1,500 | 1,513 | 10,200 | 1,513 |
| 2023-07-07 | 1,537 | 1,541 | 1,520 | 1,538 | 2,800 | 1,538 |
| 2023-07-06 | 1,558 | 1,580 | 1,532 | 1,540 | 36,400 | 1,540 |
| 2023-07-05 | 1,560 | 1,560 | 1,520 | 1,558 | 12,000 | 1,558 |
| 2023-07-04 | 1,535 | 1,565 | 1,533 | 1,564 | 15,000 | 1,564 |
| 2023-07-03 | 1,540 | 1,549 | 1,528 | 1,548 | 21,200 | 1,548 |
| 2023-06-30 | 1,489 | 1,515 | 1,478 | 1,505 | 10,200 | 1,505 |
| 2023-06-29 | 1,489 | 1,505 | 1,473 | 1,500 | 6,800 | 1,500 |
| 2023-06-28 | 1,455 | 1,540 | 1,448 | 1,489 | 19,900 | 1,489 |
| 2023-06-27 | 1,440 | 1,480 | 1,430 | 1,451 | 18,800 | 1,451 |
| 2023-06-26 | 1,426 | 1,443 | 1,410 | 1,443 | 10,900 | 1,443 |
| 2023-06-23 | 1,481 | 1,481 | 1,417 | 1,425 | 12,500 | 1,425 |
| 2023-06-22 | 1,494 | 1,494 | 1,443 | 1,462 | 15,300 | 1,462 |
| 2023-06-21 | 1,504 | 1,516 | 1,489 | 1,490 | 6,600 | 1,490 |
| 2023-06-20 | 1,480 | 1,530 | 1,452 | 1,524 | 35,600 | 1,524 |
| 2023-06-19 | 1,486 | 1,486 | 1,436 | 1,455 | 21,400 | 1,455 |
| 2023-06-16 | 1,425 | 1,434 | 1,404 | 1,427 | 16,000 | 1,427 |
| 2023-06-15 | 1,383 | 1,405 | 1,372 | 1,398 | 7,300 | 1,398 |
| 2023-06-14 | 1,391 | 1,395 | 1,375 | 1,379 | 7,800 | 1,379 |
| 2023-06-13 | 1,401 | 1,406 | 1,375 | 1,384 | 10,400 | 1,384 |
| 2023-06-12 | 1,375 | 1,400 | 1,356 | 1,400 | 9,800 | 1,400 |
| 2023-06-09 | 1,367 | 1,381 | 1,364 | 1,366 | 3,500 | 1,366 |
| 2023-06-08 | 1,373 | 1,384 | 1,357 | 1,367 | 8,700 | 1,367 |
| 2023-06-07 | 1,399 | 1,399 | 1,362 | 1,384 | 7,600 | 1,384 |
| 2023-06-06 | 1,370 | 1,414 | 1,362 | 1,390 | 6,700 | 1,390 |
| 2023-06-05 | 1,386 | 1,396 | 1,365 | 1,384 | 15,400 | 1,384 |
| 2023-06-02 | 1,424 | 1,433 | 1,357 | 1,376 | 17,600 | 1,376 |
| 2023-06-01 | 1,393 | 1,454 | 1,360 | 1,398 | 41,500 | 1,398 |
| 2023-05-31 | 1,416 | 1,418 | 1,342 | 1,360 | 34,600 | 1,360 |
| 2023-05-30 | 1,430 | 1,430 | 1,391 | 1,416 | 3,500 | 1,416 |
| 2023-05-29 | 1,436 | 1,446 | 1,430 | 1,439 | 3,200 | 1,439 |
| 2023-05-26 | 1,443 | 1,450 | 1,422 | 1,436 | 7,000 | 1,436 |
| 2023-05-25 | 1,446 | 1,450 | 1,424 | 1,443 | 3,000 | 1,443 |
| 2023-05-24 | 1,459 | 1,459 | 1,435 | 1,435 | 8,800 | 1,435 |
| 2023-05-23 | 1,457 | 1,470 | 1,453 | 1,457 | 5,000 | 1,457 |
| 2023-05-22 | 1,462 | 1,475 | 1,440 | 1,456 | 10,500 | 1,456 |
| 2023-05-19 | 1,485 | 1,486 | 1,450 | 1,469 | 5,600 | 1,469 |
| 2023-05-18 | 1,510 | 1,510 | 1,484 | 1,490 | 6,300 | 1,490 |
| 2023-05-17 | 1,500 | 1,510 | 1,473 | 1,486 | 12,400 | 1,486 |
| 2023-05-16 | 1,529 | 1,529 | 1,492 | 1,509 | 10,000 | 1,509 |
| 2023-05-15 | 1,440 | 1,540 | 1,425 | 1,520 | 47,200 | 1,520 |
| 2023-05-12 | 1,423 | 1,439 | 1,380 | 1,385 | 6,400 | 1,385 |
| 2023-05-11 | 1,423 | 1,424 | 1,423 | 1,423 | 700 | 1,423 |
| 2023-05-10 | 1,390 | 1,445 | 1,390 | 1,419 | 28,900 | 1,419 |
| 2023-05-09 | 1,375 | 1,390 | 1,375 | 1,390 | 7,700 | 1,390 |
| 2023-05-08 | 1,383 | 1,384 | 1,372 | 1,375 | 1,700 | 1,375 |
| 2023-05-02 | 1,381 | 1,381 | 1,369 | 1,380 | 1,200 | 1,380 |
| 2023-05-01 | 1,389 | 1,393 | 1,361 | 1,370 | 2,100 | 1,370 |
| 2023-04-28 | 1,389 | 1,390 | 1,370 | 1,390 | 3,600 | 1,390 |
| 2023-04-27 | 1,390 | 1,390 | 1,384 | 1,389 | 3,700 | 1,389 |
| 2023-04-26 | 1,371 | 1,389 | 1,371 | 1,389 | 2,500 | 1,389 |
| 2023-04-25 | 1,372 | 1,400 | 1,370 | 1,371 | 14,300 | 1,371 |
| 2023-04-24 | 1,415 | 1,417 | 1,386 | 1,390 | 4,000 | 1,390 |
| 2023-04-21 | 1,416 | 1,417 | 1,377 | 1,385 | 8,200 | 1,385 |
| 2023-04-20 | 1,326 | 1,422 | 1,310 | 1,386 | 32,800 | 1,386 |
| 2023-04-19 | 1,328 | 1,335 | 1,328 | 1,330 | 1,300 | 1,330 |
| 2023-04-18 | 1,334 | 1,334 | 1,311 | 1,328 | 2,600 | 1,328 |
| 2023-04-17 | 1,344 | 1,344 | 1,330 | 1,342 | 2,000 | 1,342 |
| 2023-04-14 | 1,341 | 1,344 | 1,335 | 1,344 | 400 | 1,344 |
| 2023-04-13 | 1,337 | 1,350 | 1,335 | 1,335 | 2,200 | 1,335 |
| 2023-04-12 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2023-04-11 | 1,335 | 1,335 | 1,334 | 1,334 | 800 | 1,334 |
| 2023-04-10 | 1,335 | 1,335 | 1,331 | 1,332 | 800 | 1,332 |
| 2023-04-07 | 1,340 | 1,345 | 1,335 | 1,335 | 3,900 | 1,335 |
| 2023-04-06 | 1,335 | 1,354 | 1,335 | 1,353 | 700 | 1,353 |
| 2023-04-05 | 1,344 | 1,362 | 1,338 | 1,338 | 400 | 1,338 |
| 2023-04-04 | 1,345 | 1,365 | 1,338 | 1,365 | 8,100 | 1,365 |
| 2023-04-03 | 1,364 | 1,364 | 1,321 | 1,338 | 3,200 | 1,338 |
| 2023-03-31 | 1,326 | 1,373 | 1,326 | 1,366 | 5,700 | 1,366 |
| 2023-03-30 | 1,374 | 1,374 | 1,325 | 1,335 | 3,900 | 1,335 |
| 2023-03-29 | 1,322 | 1,350 | 1,310 | 1,350 | 6,300 | 1,350 |
| 2023-03-28 | 1,347 | 1,347 | 1,319 | 1,324 | 4,400 | 1,324 |
| 2023-03-27 | 1,320 | 1,352 | 1,319 | 1,342 | 13,800 | 1,342 |
| 2023-03-24 | 1,330 | 1,330 | 1,307 | 1,319 | 6,300 | 1,319 |
| 2023-03-23 | 1,299 | 1,330 | 1,297 | 1,330 | 16,600 | 1,330 |
| 2023-03-22 | 1,330 | 1,344 | 1,303 | 1,320 | 10,000 | 1,320 |
| 2023-03-20 | 1,345 | 1,361 | 1,330 | 1,334 | 10,300 | 1,334 |
| 2023-03-17 | 1,371 | 1,394 | 1,321 | 1,344 | 23,100 | 1,344 |
| 2023-03-16 | 1,331 | 1,500 | 1,331 | 1,360 | 148,500 | 1,360 |
| 2023-03-15 | 1,308 | 1,308 | 1,302 | 1,302 | 200 | 1,302 |
| 2023-03-14 | 1,296 | 1,301 | 1,296 | 1,296 | 800 | 1,296 |
| 2023-03-13 | 1,301 | 1,302 | 1,299 | 1,300 | 1,300 | 1,300 |
| 2023-03-10 | 1,306 | 1,328 | 1,306 | 1,317 | 1,600 | 1,317 |
| 2023-03-09 | 1,318 | 1,332 | 1,318 | 1,321 | 400 | 1,321 |
| 2023-03-08 | 1,300 | 1,330 | 1,300 | 1,317 | 6,700 | 1,317 |
| 2023-03-07 | 1,313 | 1,320 | 1,311 | 1,314 | 4,300 | 1,314 |
| 2023-03-06 | 1,313 | 1,313 | 1,309 | 1,313 | 1,500 | 1,313 |
| 2023-03-03 | 1,302 | 1,313 | 1,302 | 1,313 | 500 | 1,313 |
| 2023-03-02 | 1,296 | 1,321 | 1,296 | 1,301 | 6,600 | 1,301 |
| 2023-03-01 | 1,323 | 1,323 | 1,293 | 1,296 | 1,700 | 1,296 |
| 2023-02-28 | 1,306 | 1,320 | 1,300 | 1,318 | 3,200 | 1,318 |
| 2023-02-27 | 1,329 | 1,329 | 1,307 | 1,319 | 2,600 | 1,319 |
| 2023-02-24 | 1,326 | 1,330 | 1,250 | 1,313 | 9,500 | 1,313 |
| 2023-02-22 | 1,300 | 1,306 | 1,292 | 1,306 | 4,500 | 1,306 |
| 2023-02-21 | 1,307 | 1,370 | 1,307 | 1,329 | 14,400 | 1,329 |
| 2023-02-20 | 1,305 | 1,305 | 1,282 | 1,305 | 3,400 | 1,305 |
| 2023-02-17 | 1,300 | 1,309 | 1,282 | 1,309 | 2,200 | 1,309 |
| 2023-02-16 | 1,285 | 1,300 | 1,285 | 1,300 | 3,200 | 1,300 |
| 2023-02-15 | 1,278 | 1,290 | 1,278 | 1,288 | 2,500 | 1,288 |
| 2023-02-14 | 1,267 | 1,319 | 1,261 | 1,287 | 14,800 | 1,287 |
| 2023-02-13 | 1,234 | 1,396 | 1,234 | 1,267 | 21,300 | 1,267 |
| 2023-02-10 | 1,199 | 1,210 | 1,190 | 1,204 | 2,100 | 1,204 |
| 2023-02-09 | 1,177 | 1,199 | 1,173 | 1,173 | 700 | 1,173 |
| 2023-02-08 | 1,170 | 1,200 | 1,166 | 1,166 | 1,800 | 1,166 |
| 2023-02-07 | - | - | - | 1,200 | - | 1,200 |
| 2023-02-06 | 1,198 | 1,200 | 1,198 | 1,200 | 400 | 1,200 |
| 2023-02-03 | 1,194 | 1,194 | 1,189 | 1,189 | 400 | 1,189 |
| 2023-02-02 | 1,198 | 1,204 | 1,193 | 1,200 | 1,600 | 1,200 |
| 2023-02-01 | 1,219 | 1,221 | 1,200 | 1,206 | 2,800 | 1,206 |
| 2023-01-31 | 1,213 | 1,220 | 1,192 | 1,200 | 4,000 | 1,200 |
| 2023-01-30 | 1,187 | 1,211 | 1,185 | 1,200 | 8,600 | 1,200 |
| 2023-01-27 | 1,228 | 1,228 | 1,201 | 1,204 | 4,900 | 1,204 |
| 2023-01-26 | 1,202 | 1,220 | 1,200 | 1,220 | 2,200 | 1,220 |
| 2023-01-25 | 1,210 | 1,210 | 1,199 | 1,200 | 400 | 1,200 |
| 2023-01-24 | 1,210 | 1,217 | 1,210 | 1,217 | 1,200 | 1,217 |
| 2023-01-23 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2023-01-20 | - | - | - | 1,200 | - | 1,200 |
| 2023-01-19 | 1,187 | 1,200 | 1,187 | 1,200 | 1,100 | 1,200 |
| 2023-01-18 | 1,213 | 1,213 | 1,193 | 1,197 | 3,800 | 1,197 |
| 2023-01-17 | 1,215 | 1,215 | 1,214 | 1,215 | 500 | 1,215 |
| 2023-01-16 | 1,190 | 1,210 | 1,190 | 1,203 | 1,800 | 1,203 |
| 2023-01-13 | 1,217 | 1,217 | 1,188 | 1,200 | 7,100 | 1,200 |
| 2023-01-12 | 1,201 | 1,215 | 1,193 | 1,196 | 2,000 | 1,196 |
| 2023-01-11 | 1,212 | 1,212 | 1,197 | 1,200 | 19,800 | 1,200 |
| 2023-01-10 | 1,208 | 1,212 | 1,197 | 1,210 | 3,200 | 1,210 |
| 2023-01-06 | 1,220 | 1,223 | 1,206 | 1,223 | 3,500 | 1,223 |
| 2023-01-05 | 1,220 | 1,225 | 1,215 | 1,220 | 2,900 | 1,220 |
| 2023-01-04 | 1,211 | 1,211 | 1,211 | 1,211 | 1,100 | 1,211 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→3株
