2389 (株)デジタルホールディングス 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 | 1,255 | 1,279 | 1,248 | 1,252 | 166,700 | 1,252 |
| 2023-12-28 | 1,231 | 1,257 | 1,222 | 1,257 | 127,800 | 1,257 |
| 2023-12-27 | 1,268 | 1,299 | 1,265 | 1,290 | 305,300 | 1,290 |
| 2023-12-26 | 1,248 | 1,284 | 1,248 | 1,261 | 140,800 | 1,261 |
| 2023-12-25 | 1,276 | 1,284 | 1,242 | 1,250 | 111,000 | 1,250 |
| 2023-12-22 | 1,274 | 1,304 | 1,273 | 1,279 | 163,700 | 1,279 |
| 2023-12-21 | 1,250 | 1,289 | 1,250 | 1,274 | 119,900 | 1,274 |
| 2023-12-20 | 1,253 | 1,285 | 1,250 | 1,260 | 278,600 | 1,260 |
| 2023-12-19 | 1,256 | 1,256 | 1,221 | 1,246 | 128,900 | 1,246 |
| 2023-12-18 | 1,230 | 1,264 | 1,222 | 1,263 | 118,200 | 1,263 |
| 2023-12-15 | 1,237 | 1,253 | 1,231 | 1,236 | 87,500 | 1,236 |
| 2023-12-14 | 1,265 | 1,291 | 1,230 | 1,231 | 125,400 | 1,231 |
| 2023-12-13 | 1,241 | 1,271 | 1,241 | 1,260 | 132,300 | 1,260 |
| 2023-12-12 | 1,269 | 1,273 | 1,241 | 1,241 | 117,000 | 1,241 |
| 2023-12-11 | 1,228 | 1,266 | 1,228 | 1,265 | 44,400 | 1,265 |
| 2023-12-08 | 1,228 | 1,244 | 1,223 | 1,228 | 75,100 | 1,228 |
| 2023-12-07 | 1,260 | 1,263 | 1,240 | 1,243 | 68,900 | 1,243 |
| 2023-12-06 | 1,266 | 1,272 | 1,246 | 1,260 | 145,800 | 1,260 |
| 2023-12-05 | 1,270 | 1,280 | 1,260 | 1,262 | 70,600 | 1,262 |
| 2023-12-04 | 1,260 | 1,289 | 1,260 | 1,282 | 100,500 | 1,282 |
| 2023-12-01 | 1,251 | 1,263 | 1,239 | 1,254 | 108,900 | 1,254 |
| 2023-11-30 | 1,229 | 1,266 | 1,229 | 1,265 | 112,500 | 1,265 |
| 2023-11-29 | 1,195 | 1,227 | 1,190 | 1,217 | 86,800 | 1,217 |
| 2023-11-28 | 1,173 | 1,197 | 1,167 | 1,189 | 66,600 | 1,189 |
| 2023-11-27 | 1,155 | 1,173 | 1,152 | 1,173 | 57,600 | 1,173 |
| 2023-11-24 | 1,141 | 1,154 | 1,139 | 1,154 | 51,800 | 1,154 |
| 2023-11-22 | 1,132 | 1,145 | 1,132 | 1,139 | 47,700 | 1,139 |
| 2023-11-21 | 1,130 | 1,136 | 1,124 | 1,128 | 29,100 | 1,128 |
| 2023-11-20 | 1,133 | 1,142 | 1,130 | 1,130 | 28,100 | 1,130 |
| 2023-11-17 | 1,118 | 1,133 | 1,118 | 1,133 | 27,700 | 1,133 |
| 2023-11-16 | 1,130 | 1,138 | 1,122 | 1,128 | 29,500 | 1,128 |
| 2023-11-15 | 1,117 | 1,134 | 1,115 | 1,130 | 41,300 | 1,130 |
| 2023-11-14 | 1,122 | 1,123 | 1,105 | 1,105 | 31,200 | 1,105 |
| 2023-11-13 | 1,138 | 1,138 | 1,119 | 1,125 | 69,000 | 1,125 |
| 2023-11-10 | 1,111 | 1,151 | 1,095 | 1,150 | 180,700 | 1,150 |
| 2023-11-09 | 1,142 | 1,156 | 1,115 | 1,138 | 113,500 | 1,138 |
| 2023-11-08 | 1,126 | 1,156 | 1,112 | 1,141 | 409,200 | 1,141 |
| 2023-11-07 | 1,057 | 1,060 | 1,044 | 1,054 | 48,000 | 1,054 |
| 2023-11-06 | 1,070 | 1,074 | 1,051 | 1,057 | 55,900 | 1,057 |
| 2023-11-02 | 1,053 | 1,066 | 1,053 | 1,066 | 48,200 | 1,066 |
| 2023-11-01 | 1,035 | 1,055 | 1,035 | 1,051 | 60,800 | 1,051 |
| 2023-10-31 | 1,020 | 1,038 | 1,017 | 1,036 | 65,000 | 1,036 |
| 2023-10-30 | 1,030 | 1,033 | 1,007 | 1,009 | 66,800 | 1,009 |
| 2023-10-27 | 1,035 | 1,035 | 1,023 | 1,030 | 39,300 | 1,030 |
| 2023-10-26 | 1,020 | 1,033 | 1,018 | 1,019 | 31,500 | 1,019 |
| 2023-10-25 | 1,027 | 1,039 | 1,023 | 1,026 | 28,900 | 1,026 |
| 2023-10-24 | 1,004 | 1,025 | 997 | 1,020 | 43,700 | 1,020 |
| 2023-10-23 | 1,002 | 1,018 | 1,001 | 1,004 | 32,100 | 1,004 |
| 2023-10-20 | 997 | 1,015 | 994 | 1,008 | 32,200 | 1,008 |
| 2023-10-19 | 991 | 1,012 | 991 | 997 | 37,500 | 997 |
| 2023-10-18 | 987 | 1,000 | 987 | 1,000 | 29,000 | 1,000 |
| 2023-10-17 | 971 | 990 | 971 | 987 | 34,800 | 987 |
| 2023-10-16 | 975 | 988 | 969 | 970 | 70,300 | 970 |
| 2023-10-13 | 994 | 1,000 | 986 | 990 | 31,100 | 990 |
| 2023-10-12 | 989 | 996 | 986 | 995 | 28,000 | 995 |
| 2023-10-11 | 996 | 996 | 985 | 989 | 34,800 | 989 |
| 2023-10-10 | 986 | 999 | 986 | 996 | 22,400 | 996 |
| 2023-10-06 | 957 | 986 | 957 | 983 | 38,500 | 983 |
| 2023-10-05 | 959 | 970 | 956 | 963 | 41,300 | 963 |
| 2023-10-04 | 963 | 969 | 950 | 952 | 107,200 | 952 |
| 2023-10-03 | 981 | 981 | 967 | 974 | 99,800 | 974 |
| 2023-10-02 | 999 | 1,005 | 982 | 983 | 302,200 | 983 |
| 2023-09-29 | 1,012 | 1,012 | 989 | 996 | 65,000 | 996 |
| 2023-09-28 | 1,001 | 1,015 | 997 | 1,006 | 70,100 | 1,006 |
| 2023-09-27 | 998 | 1,010 | 994 | 1,010 | 532,700 | 1,010 |
| 2023-09-26 | 1,026 | 1,026 | 1,000 | 1,000 | 61,400 | 1,000 |
| 2023-09-25 | 1,029 | 1,037 | 1,024 | 1,026 | 44,800 | 1,026 |
| 2023-09-22 | 1,010 | 1,031 | 1,006 | 1,023 | 44,900 | 1,023 |
| 2023-09-21 | 1,032 | 1,034 | 1,012 | 1,014 | 45,300 | 1,014 |
| 2023-09-20 | 1,047 | 1,056 | 1,031 | 1,032 | 44,400 | 1,032 |
| 2023-09-19 | 1,054 | 1,058 | 1,032 | 1,049 | 51,200 | 1,049 |
| 2023-09-15 | 1,058 | 1,064 | 1,054 | 1,055 | 53,500 | 1,055 |
| 2023-09-14 | 1,052 | 1,068 | 1,051 | 1,058 | 49,100 | 1,058 |
| 2023-09-13 | 1,059 | 1,069 | 1,053 | 1,057 | 29,800 | 1,057 |
| 2023-09-12 | 1,059 | 1,072 | 1,055 | 1,058 | 30,700 | 1,058 |
| 2023-09-11 | 1,070 | 1,079 | 1,051 | 1,054 | 56,600 | 1,054 |
| 2023-09-08 | 1,071 | 1,081 | 1,067 | 1,070 | 44,100 | 1,070 |
| 2023-09-07 | 1,079 | 1,087 | 1,077 | 1,077 | 34,500 | 1,077 |
| 2023-09-06 | 1,086 | 1,096 | 1,085 | 1,088 | 62,300 | 1,088 |
| 2023-09-05 | 1,077 | 1,085 | 1,075 | 1,085 | 34,100 | 1,085 |
| 2023-09-04 | 1,081 | 1,082 | 1,071 | 1,077 | 24,700 | 1,077 |
| 2023-09-01 | 1,069 | 1,081 | 1,067 | 1,081 | 51,600 | 1,081 |
| 2023-08-31 | 1,074 | 1,085 | 1,065 | 1,069 | 88,000 | 1,069 |
| 2023-08-30 | 1,051 | 1,075 | 1,051 | 1,067 | 358,400 | 1,067 |
| 2023-08-29 | 1,030 | 1,054 | 1,030 | 1,053 | 128,600 | 1,053 |
| 2023-08-28 | 1,042 | 1,043 | 1,033 | 1,037 | 48,800 | 1,037 |
| 2023-08-25 | 1,033 | 1,049 | 1,028 | 1,042 | 83,800 | 1,042 |
| 2023-08-24 | 1,030 | 1,047 | 1,028 | 1,043 | 52,700 | 1,043 |
| 2023-08-23 | 1,013 | 1,028 | 1,008 | 1,028 | 28,200 | 1,028 |
| 2023-08-22 | 998 | 1,014 | 998 | 1,014 | 41,600 | 1,014 |
| 2023-08-21 | 986 | 1,006 | 985 | 1,004 | 30,600 | 1,004 |
| 2023-08-18 | 976 | 982 | 963 | 982 | 293,100 | 982 |
| 2023-08-17 | 982 | 988 | 963 | 985 | 114,200 | 985 |
| 2023-08-16 | 1,004 | 1,007 | 991 | 991 | 67,400 | 991 |
| 2023-08-15 | 1,011 | 1,015 | 1,004 | 1,012 | 32,200 | 1,012 |
| 2023-08-14 | 1,018 | 1,019 | 1,005 | 1,015 | 77,300 | 1,015 |
| 2023-08-10 | 1,043 | 1,043 | 1,014 | 1,027 | 77,800 | 1,027 |
| 2023-08-09 | 1,045 | 1,053 | 1,041 | 1,044 | 97,900 | 1,044 |
| 2023-08-08 | 1,027 | 1,049 | 1,027 | 1,045 | 82,600 | 1,045 |
| 2023-08-07 | 1,002 | 1,018 | 991 | 1,017 | 63,400 | 1,017 |
| 2023-08-04 | 1,019 | 1,020 | 1,002 | 1,007 | 126,400 | 1,007 |
| 2023-08-03 | 1,027 | 1,054 | 1,014 | 1,024 | 297,400 | 1,024 |
| 2023-08-02 | 1,057 | 1,057 | 1,028 | 1,034 | 179,300 | 1,034 |
| 2023-08-01 | 1,065 | 1,070 | 1,052 | 1,065 | 178,300 | 1,065 |
| 2023-07-31 | 1,068 | 1,079 | 1,059 | 1,069 | 123,700 | 1,069 |
| 2023-07-28 | 1,044 | 1,057 | 1,030 | 1,056 | 624,200 | 1,056 |
| 2023-07-27 | 1,039 | 1,046 | 1,033 | 1,044 | 86,900 | 1,044 |
| 2023-07-26 | 1,048 | 1,048 | 1,028 | 1,044 | 95,900 | 1,044 |
| 2023-07-25 | 1,043 | 1,052 | 1,034 | 1,052 | 93,500 | 1,052 |
| 2023-07-24 | 1,030 | 1,051 | 1,030 | 1,042 | 258,500 | 1,042 |
| 2023-07-21 | 1,027 | 1,034 | 1,014 | 1,028 | 304,000 | 1,028 |
| 2023-07-20 | 1,050 | 1,050 | 1,030 | 1,033 | 101,700 | 1,033 |
| 2023-07-19 | 1,043 | 1,056 | 1,043 | 1,050 | 49,900 | 1,050 |
| 2023-07-18 | 1,033 | 1,044 | 1,024 | 1,043 | 90,400 | 1,043 |
| 2023-07-14 | 1,038 | 1,042 | 1,015 | 1,038 | 201,700 | 1,038 |
| 2023-07-13 | 1,025 | 1,036 | 1,014 | 1,035 | 139,400 | 1,035 |
| 2023-07-12 | 1,063 | 1,065 | 1,025 | 1,025 | 132,000 | 1,025 |
| 2023-07-11 | 1,055 | 1,064 | 1,052 | 1,063 | 174,400 | 1,063 |
| 2023-07-10 | 1,052 | 1,071 | 1,049 | 1,055 | 106,900 | 1,055 |
| 2023-07-07 | 1,027 | 1,056 | 1,022 | 1,047 | 101,100 | 1,047 |
| 2023-07-06 | 1,052 | 1,052 | 1,035 | 1,042 | 48,900 | 1,042 |
| 2023-07-05 | 1,041 | 1,055 | 1,039 | 1,055 | 47,300 | 1,055 |
| 2023-07-04 | 1,041 | 1,051 | 1,036 | 1,047 | 52,100 | 1,047 |
| 2023-07-03 | 1,042 | 1,056 | 1,036 | 1,045 | 220,600 | 1,045 |
| 2023-06-30 | 1,037 | 1,041 | 1,028 | 1,036 | 124,900 | 1,036 |
| 2023-06-29 | 1,045 | 1,048 | 1,027 | 1,037 | 59,200 | 1,037 |
| 2023-06-28 | 1,041 | 1,048 | 1,029 | 1,045 | 222,000 | 1,045 |
| 2023-06-27 | 1,040 | 1,040 | 1,026 | 1,034 | 70,100 | 1,034 |
| 2023-06-26 | 1,063 | 1,063 | 1,040 | 1,041 | 69,500 | 1,041 |
| 2023-06-23 | 1,076 | 1,084 | 1,055 | 1,058 | 62,400 | 1,058 |
| 2023-06-22 | 1,098 | 1,100 | 1,078 | 1,078 | 49,000 | 1,078 |
| 2023-06-21 | 1,080 | 1,098 | 1,080 | 1,092 | 75,700 | 1,092 |
| 2023-06-20 | 1,078 | 1,085 | 1,071 | 1,085 | 43,000 | 1,085 |
| 2023-06-19 | 1,066 | 1,087 | 1,063 | 1,087 | 54,000 | 1,087 |
| 2023-06-16 | 1,065 | 1,075 | 1,062 | 1,068 | 75,800 | 1,068 |
| 2023-06-15 | 1,081 | 1,083 | 1,058 | 1,059 | 34,400 | 1,059 |
| 2023-06-14 | 1,049 | 1,081 | 1,048 | 1,075 | 111,400 | 1,075 |
| 2023-06-13 | 1,045 | 1,050 | 1,042 | 1,046 | 39,900 | 1,046 |
| 2023-06-12 | 1,038 | 1,050 | 1,036 | 1,044 | 54,500 | 1,044 |
| 2023-06-09 | 1,039 | 1,043 | 1,029 | 1,038 | 104,800 | 1,038 |
| 2023-06-08 | 1,034 | 1,042 | 1,023 | 1,030 | 64,200 | 1,030 |
| 2023-06-07 | 1,037 | 1,056 | 1,035 | 1,035 | 92,200 | 1,035 |
| 2023-06-06 | 1,029 | 1,040 | 1,025 | 1,037 | 45,800 | 1,037 |
| 2023-06-05 | 1,030 | 1,038 | 1,023 | 1,034 | 61,000 | 1,034 |
| 2023-06-02 | 1,009 | 1,024 | 1,002 | 1,022 | 93,800 | 1,022 |
| 2023-06-01 | 1,025 | 1,028 | 1,008 | 1,010 | 109,200 | 1,010 |
| 2023-05-31 | 1,055 | 1,055 | 1,026 | 1,026 | 116,500 | 1,026 |
| 2023-05-30 | 1,068 | 1,075 | 1,053 | 1,062 | 92,100 | 1,062 |
| 2023-05-29 | 1,052 | 1,071 | 1,048 | 1,070 | 41,700 | 1,070 |
| 2023-05-26 | 1,065 | 1,065 | 1,038 | 1,048 | 246,700 | 1,048 |
| 2023-05-25 | 1,065 | 1,079 | 1,058 | 1,071 | 141,900 | 1,071 |
| 2023-05-24 | 1,057 | 1,084 | 1,057 | 1,083 | 66,300 | 1,083 |
| 2023-05-23 | 1,050 | 1,060 | 1,039 | 1,057 | 183,300 | 1,057 |
| 2023-05-22 | 1,034 | 1,048 | 1,021 | 1,048 | 72,200 | 1,048 |
| 2023-05-19 | 1,046 | 1,046 | 1,023 | 1,025 | 204,900 | 1,025 |
| 2023-05-18 | 1,055 | 1,058 | 1,028 | 1,031 | 138,200 | 1,031 |
| 2023-05-17 | 1,060 | 1,060 | 1,048 | 1,050 | 55,200 | 1,050 |
| 2023-05-16 | 1,066 | 1,066 | 1,047 | 1,060 | 117,400 | 1,060 |
| 2023-05-15 | 1,090 | 1,092 | 1,062 | 1,066 | 95,900 | 1,066 |
| 2023-05-12 | 1,070 | 1,093 | 1,055 | 1,083 | 205,400 | 1,083 |
| 2023-05-11 | 1,110 | 1,139 | 1,078 | 1,082 | 478,000 | 1,082 |
| 2023-05-10 | 1,214 | 1,216 | 1,182 | 1,195 | 163,300 | 1,195 |
| 2023-05-09 | 1,185 | 1,215 | 1,181 | 1,213 | 567,300 | 1,213 |
| 2023-05-08 | 1,178 | 1,185 | 1,162 | 1,180 | 128,000 | 1,180 |
| 2023-05-02 | 1,168 | 1,180 | 1,151 | 1,178 | 208,100 | 1,178 |
| 2023-05-01 | 1,174 | 1,185 | 1,148 | 1,168 | 99,800 | 1,168 |
| 2023-04-28 | 1,169 | 1,173 | 1,150 | 1,173 | 150,800 | 1,173 |
| 2023-04-27 | 1,149 | 1,163 | 1,143 | 1,151 | 196,400 | 1,151 |
| 2023-04-26 | 1,172 | 1,172 | 1,144 | 1,154 | 217,000 | 1,154 |
| 2023-04-25 | 1,169 | 1,185 | 1,156 | 1,180 | 140,000 | 1,180 |
| 2023-04-24 | 1,144 | 1,173 | 1,144 | 1,159 | 106,700 | 1,159 |
| 2023-04-21 | 1,131 | 1,144 | 1,129 | 1,140 | 117,300 | 1,140 |
| 2023-04-20 | 1,128 | 1,147 | 1,128 | 1,137 | 78,500 | 1,137 |
| 2023-04-19 | 1,135 | 1,144 | 1,129 | 1,137 | 101,900 | 1,137 |
| 2023-04-18 | 1,108 | 1,148 | 1,108 | 1,145 | 169,800 | 1,145 |
| 2023-04-17 | 1,127 | 1,134 | 1,101 | 1,108 | 74,100 | 1,108 |
| 2023-04-14 | 1,100 | 1,134 | 1,100 | 1,127 | 85,200 | 1,127 |
| 2023-04-13 | 1,100 | 1,100 | 1,081 | 1,098 | 93,200 | 1,098 |
| 2023-04-12 | 1,118 | 1,120 | 1,100 | 1,100 | 64,000 | 1,100 |
| 2023-04-11 | 1,113 | 1,121 | 1,105 | 1,108 | 30,700 | 1,108 |
| 2023-04-10 | 1,117 | 1,119 | 1,103 | 1,111 | 58,000 | 1,111 |
| 2023-04-07 | 1,115 | 1,118 | 1,109 | 1,110 | 40,400 | 1,110 |
| 2023-04-06 | 1,113 | 1,128 | 1,112 | 1,120 | 55,700 | 1,120 |
| 2023-04-05 | 1,124 | 1,136 | 1,115 | 1,117 | 81,200 | 1,117 |
| 2023-04-04 | 1,150 | 1,155 | 1,128 | 1,128 | 63,300 | 1,128 |
| 2023-04-03 | 1,158 | 1,161 | 1,145 | 1,159 | 35,300 | 1,159 |
| 2023-03-31 | 1,135 | 1,149 | 1,133 | 1,147 | 61,300 | 1,147 |
| 2023-03-30 | 1,135 | 1,137 | 1,122 | 1,130 | 31,400 | 1,130 |
| 2023-03-29 | 1,119 | 1,131 | 1,114 | 1,127 | 70,200 | 1,127 |
| 2023-03-28 | 1,138 | 1,149 | 1,105 | 1,113 | 66,800 | 1,113 |
| 2023-03-27 | 1,138 | 1,148 | 1,124 | 1,137 | 51,100 | 1,137 |
| 2023-03-24 | 1,125 | 1,141 | 1,123 | 1,134 | 34,700 | 1,134 |
| 2023-03-23 | 1,096 | 1,137 | 1,079 | 1,133 | 111,000 | 1,133 |
| 2023-03-22 | 1,125 | 1,132 | 1,080 | 1,096 | 117,400 | 1,096 |
| 2023-03-20 | 1,070 | 1,110 | 1,067 | 1,098 | 210,000 | 1,098 |
| 2023-03-17 | 1,088 | 1,096 | 1,061 | 1,076 | 88,700 | 1,076 |
| 2023-03-16 | 1,105 | 1,111 | 1,080 | 1,083 | 98,400 | 1,083 |
| 2023-03-15 | 1,145 | 1,154 | 1,107 | 1,107 | 115,700 | 1,107 |
| 2023-03-14 | 1,165 | 1,171 | 1,132 | 1,139 | 119,200 | 1,139 |
| 2023-03-13 | 1,167 | 1,184 | 1,165 | 1,183 | 59,200 | 1,183 |
| 2023-03-10 | 1,211 | 1,223 | 1,181 | 1,183 | 73,700 | 1,183 |
| 2023-03-09 | 1,218 | 1,224 | 1,214 | 1,224 | 60,300 | 1,224 |
| 2023-03-08 | 1,190 | 1,212 | 1,190 | 1,197 | 58,400 | 1,197 |
| 2023-03-07 | 1,187 | 1,192 | 1,181 | 1,189 | 41,800 | 1,189 |
| 2023-03-06 | 1,181 | 1,189 | 1,171 | 1,172 | 53,200 | 1,172 |
| 2023-03-03 | 1,161 | 1,173 | 1,155 | 1,171 | 78,800 | 1,171 |
| 2023-03-02 | 1,177 | 1,183 | 1,168 | 1,170 | 26,800 | 1,170 |
| 2023-03-01 | 1,171 | 1,180 | 1,166 | 1,178 | 33,000 | 1,178 |
| 2023-02-28 | 1,173 | 1,182 | 1,173 | 1,179 | 29,600 | 1,179 |
| 2023-02-27 | 1,160 | 1,174 | 1,160 | 1,171 | 20,000 | 1,171 |
| 2023-02-24 | 1,164 | 1,168 | 1,156 | 1,157 | 48,600 | 1,157 |
| 2023-02-22 | 1,161 | 1,173 | 1,156 | 1,172 | 32,100 | 1,172 |
| 2023-02-21 | 1,166 | 1,180 | 1,161 | 1,171 | 37,100 | 1,171 |
| 2023-02-20 | 1,182 | 1,182 | 1,166 | 1,166 | 42,200 | 1,166 |
| 2023-02-17 | 1,200 | 1,208 | 1,183 | 1,190 | 44,600 | 1,190 |
| 2023-02-16 | 1,182 | 1,212 | 1,182 | 1,208 | 58,400 | 1,208 |
| 2023-02-15 | 1,186 | 1,188 | 1,165 | 1,181 | 80,100 | 1,181 |
| 2023-02-14 | 1,273 | 1,273 | 1,185 | 1,185 | 169,900 | 1,185 |
| 2023-02-13 | 1,272 | 1,291 | 1,264 | 1,278 | 64,600 | 1,278 |
| 2023-02-10 | 1,270 | 1,291 | 1,270 | 1,272 | 36,800 | 1,272 |
| 2023-02-09 | 1,280 | 1,290 | 1,279 | 1,280 | 29,000 | 1,280 |
| 2023-02-08 | 1,280 | 1,284 | 1,273 | 1,281 | 31,600 | 1,281 |
| 2023-02-07 | 1,261 | 1,275 | 1,248 | 1,273 | 37,200 | 1,273 |
| 2023-02-06 | 1,249 | 1,265 | 1,243 | 1,261 | 29,100 | 1,261 |
| 2023-02-03 | 1,249 | 1,258 | 1,242 | 1,249 | 37,400 | 1,249 |
| 2023-02-02 | 1,260 | 1,263 | 1,250 | 1,260 | 30,400 | 1,260 |
| 2023-02-01 | 1,270 | 1,274 | 1,251 | 1,251 | 29,600 | 1,251 |
| 2023-01-31 | 1,274 | 1,274 | 1,254 | 1,264 | 51,100 | 1,264 |
| 2023-01-30 | 1,260 | 1,281 | 1,256 | 1,275 | 56,500 | 1,275 |
| 2023-01-27 | 1,276 | 1,278 | 1,260 | 1,260 | 27,800 | 1,260 |
| 2023-01-26 | 1,284 | 1,285 | 1,271 | 1,272 | 47,600 | 1,272 |
| 2023-01-25 | 1,283 | 1,291 | 1,278 | 1,286 | 54,700 | 1,286 |
| 2023-01-24 | 1,285 | 1,292 | 1,275 | 1,285 | 81,100 | 1,285 |
| 2023-01-23 | 1,260 | 1,271 | 1,257 | 1,267 | 107,100 | 1,267 |
| 2023-01-20 | 1,254 | 1,259 | 1,247 | 1,256 | 28,700 | 1,256 |
| 2023-01-19 | 1,253 | 1,253 | 1,242 | 1,247 | 26,400 | 1,247 |
| 2023-01-18 | 1,250 | 1,258 | 1,244 | 1,257 | 58,200 | 1,257 |
| 2023-01-17 | 1,240 | 1,257 | 1,238 | 1,248 | 34,100 | 1,248 |
| 2023-01-16 | 1,225 | 1,250 | 1,224 | 1,236 | 50,100 | 1,236 |
| 2023-01-13 | 1,241 | 1,253 | 1,234 | 1,240 | 33,700 | 1,240 |
| 2023-01-12 | 1,245 | 1,246 | 1,236 | 1,246 | 19,000 | 1,246 |
| 2023-01-11 | 1,244 | 1,253 | 1,242 | 1,242 | 37,100 | 1,242 |
| 2023-01-10 | 1,223 | 1,242 | 1,223 | 1,238 | 58,000 | 1,238 |
| 2023-01-06 | 1,214 | 1,215 | 1,201 | 1,213 | 47,500 | 1,213 |
| 2023-01-05 | 1,222 | 1,235 | 1,214 | 1,221 | 76,200 | 1,221 |
| 2023-01-04 | 1,218 | 1,223 | 1,202 | 1,216 | 72,200 | 1,216 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
