2480 システム・ロケーション(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 | 1,390 | 1,408 | 1,378 | 1,408 | 5,000 | 1,408 |
| 2023-12-28 | 1,358 | 1,378 | 1,358 | 1,368 | 2,200 | 1,368 |
| 2023-12-27 | 1,352 | 1,382 | 1,348 | 1,364 | 1,800 | 1,364 |
| 2023-12-26 | 1,358 | 1,363 | 1,353 | 1,354 | 2,700 | 1,354 |
| 2023-12-25 | 1,370 | 1,372 | 1,345 | 1,358 | 5,400 | 1,358 |
| 2023-12-22 | 1,365 | 1,365 | 1,356 | 1,356 | 3,500 | 1,356 |
| 2023-12-21 | 1,354 | 1,364 | 1,348 | 1,363 | 4,500 | 1,363 |
| 2023-12-20 | 1,365 | 1,383 | 1,356 | 1,377 | 2,100 | 1,377 |
| 2023-12-19 | 1,366 | 1,370 | 1,358 | 1,366 | 2,500 | 1,366 |
| 2023-12-18 | 1,345 | 1,368 | 1,345 | 1,366 | 1,000 | 1,366 |
| 2023-12-15 | 1,360 | 1,379 | 1,360 | 1,361 | 3,100 | 1,361 |
| 2023-12-14 | 1,380 | 1,387 | 1,360 | 1,360 | 6,800 | 1,360 |
| 2023-12-13 | 1,356 | 1,356 | 1,350 | 1,350 | 800 | 1,350 |
| 2023-12-12 | 1,340 | 1,360 | 1,340 | 1,356 | 2,000 | 1,356 |
| 2023-12-11 | 1,340 | 1,359 | 1,340 | 1,346 | 1,900 | 1,346 |
| 2023-12-08 | 1,377 | 1,377 | 1,346 | 1,346 | 2,700 | 1,346 |
| 2023-12-07 | 1,352 | 1,370 | 1,347 | 1,351 | 12,800 | 1,351 |
| 2023-12-06 | 1,363 | 1,363 | 1,360 | 1,360 | 300 | 1,360 |
| 2023-12-05 | 1,352 | 1,375 | 1,345 | 1,364 | 1,300 | 1,364 |
| 2023-12-04 | 1,349 | 1,358 | 1,339 | 1,352 | 6,700 | 1,352 |
| 2023-12-01 | 1,350 | 1,359 | 1,350 | 1,352 | 2,500 | 1,352 |
| 2023-11-30 | 1,352 | 1,359 | 1,352 | 1,353 | 600 | 1,353 |
| 2023-11-29 | 1,355 | 1,355 | 1,352 | 1,352 | 1,400 | 1,352 |
| 2023-11-28 | 1,360 | 1,360 | 1,359 | 1,359 | 1,600 | 1,359 |
| 2023-11-27 | 1,362 | 1,362 | 1,353 | 1,360 | 1,900 | 1,360 |
| 2023-11-24 | 1,364 | 1,364 | 1,359 | 1,362 | 500 | 1,362 |
| 2023-11-22 | 1,370 | 1,370 | 1,356 | 1,364 | 1,000 | 1,364 |
| 2023-11-21 | 1,363 | 1,365 | 1,363 | 1,365 | 200 | 1,365 |
| 2023-11-20 | 1,355 | 1,363 | 1,355 | 1,363 | 1,100 | 1,363 |
| 2023-11-17 | 1,356 | 1,360 | 1,353 | 1,360 | 1,800 | 1,360 |
| 2023-11-16 | 1,363 | 1,371 | 1,362 | 1,367 | 1,100 | 1,367 |
| 2023-11-15 | 1,352 | 1,371 | 1,352 | 1,361 | 8,800 | 1,361 |
| 2023-11-14 | 1,379 | 1,379 | 1,365 | 1,373 | 800 | 1,373 |
| 2023-11-13 | 1,380 | 1,386 | 1,361 | 1,375 | 2,800 | 1,375 |
| 2023-11-10 | 1,377 | 1,377 | 1,338 | 1,350 | 6,700 | 1,350 |
| 2023-11-09 | 1,377 | 1,378 | 1,362 | 1,375 | 800 | 1,375 |
| 2023-11-08 | 1,388 | 1,388 | 1,377 | 1,377 | 1,100 | 1,377 |
| 2023-11-07 | 1,374 | 1,386 | 1,374 | 1,386 | 700 | 1,386 |
| 2023-11-06 | 1,370 | 1,384 | 1,347 | 1,384 | 8,000 | 1,384 |
| 2023-11-02 | 1,380 | 1,398 | 1,379 | 1,398 | 2,100 | 1,398 |
| 2023-11-01 | 1,381 | 1,405 | 1,380 | 1,380 | 2,200 | 1,380 |
| 2023-10-31 | 1,385 | 1,394 | 1,385 | 1,394 | 300 | 1,394 |
| 2023-10-30 | 1,380 | 1,401 | 1,380 | 1,401 | 200 | 1,401 |
| 2023-10-27 | - | - | - | 1,384 | - | 1,384 |
| 2023-10-26 | 1,405 | 1,405 | 1,380 | 1,384 | 1,200 | 1,384 |
| 2023-10-25 | 1,407 | 1,407 | 1,407 | 1,407 | 500 | 1,407 |
| 2023-10-24 | 1,386 | 1,407 | 1,385 | 1,407 | 600 | 1,407 |
| 2023-10-23 | 1,381 | 1,388 | 1,381 | 1,382 | 2,600 | 1,382 |
| 2023-10-20 | 1,393 | 1,403 | 1,393 | 1,403 | 500 | 1,403 |
| 2023-10-19 | 1,381 | 1,386 | 1,381 | 1,386 | 800 | 1,386 |
| 2023-10-18 | 1,390 | 1,407 | 1,390 | 1,407 | 400 | 1,407 |
| 2023-10-17 | 1,381 | 1,400 | 1,381 | 1,400 | 2,300 | 1,400 |
| 2023-10-16 | 1,415 | 1,415 | 1,390 | 1,390 | 700 | 1,390 |
| 2023-10-13 | - | - | - | 1,400 | - | 1,400 |
| 2023-10-12 | 1,409 | 1,409 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2023-10-11 | 1,411 | 1,422 | 1,400 | 1,408 | 1,400 | 1,408 |
| 2023-10-10 | 1,424 | 1,424 | 1,405 | 1,417 | 900 | 1,417 |
| 2023-10-06 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 1,394 |
| 2023-10-05 | 1,408 | 1,408 | 1,394 | 1,394 | 400 | 1,394 |
| 2023-10-04 | 1,387 | 1,388 | 1,370 | 1,380 | 3,500 | 1,380 |
| 2023-10-03 | 1,400 | 1,413 | 1,399 | 1,400 | 1,600 | 1,400 |
| 2023-10-02 | 1,410 | 1,413 | 1,405 | 1,405 | 1,500 | 1,405 |
| 2023-09-29 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 1,417 |
| 2023-09-28 | 1,418 | 1,418 | 1,416 | 1,417 | 400 | 1,417 |
| 2023-09-27 | 1,415 | 1,418 | 1,414 | 1,418 | 600 | 1,418 |
| 2023-09-26 | 1,410 | 1,415 | 1,400 | 1,415 | 1,100 | 1,415 |
| 2023-09-25 | 1,400 | 1,406 | 1,391 | 1,406 | 3,200 | 1,406 |
| 2023-09-22 | 1,387 | 1,407 | 1,387 | 1,400 | 800 | 1,400 |
| 2023-09-21 | 1,386 | 1,399 | 1,386 | 1,387 | 4,100 | 1,387 |
| 2023-09-20 | 1,398 | 1,398 | 1,384 | 1,386 | 2,400 | 1,386 |
| 2023-09-19 | 1,422 | 1,422 | 1,398 | 1,398 | 2,100 | 1,398 |
| 2023-09-15 | 1,401 | 1,407 | 1,401 | 1,405 | 1,100 | 1,405 |
| 2023-09-14 | 1,381 | 1,416 | 1,381 | 1,401 | 1,300 | 1,401 |
| 2023-09-13 | 1,375 | 1,397 | 1,375 | 1,381 | 3,000 | 1,381 |
| 2023-09-12 | 1,381 | 1,381 | 1,371 | 1,371 | 700 | 1,371 |
| 2023-09-11 | 1,389 | 1,393 | 1,383 | 1,383 | 4,100 | 1,383 |
| 2023-09-08 | 1,386 | 1,388 | 1,386 | 1,388 | 200 | 1,388 |
| 2023-09-07 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 1,396 |
| 2023-09-06 | 1,390 | 1,396 | 1,390 | 1,392 | 1,600 | 1,392 |
| 2023-09-05 | 1,396 | 1,396 | 1,390 | 1,390 | 2,400 | 1,390 |
| 2023-09-04 | 1,393 | 1,407 | 1,393 | 1,400 | 2,700 | 1,400 |
| 2023-09-01 | 1,399 | 1,399 | 1,393 | 1,393 | 1,400 | 1,393 |
| 2023-08-31 | 1,400 | 1,400 | 1,387 | 1,392 | 300 | 1,392 |
| 2023-08-30 | 1,407 | 1,407 | 1,387 | 1,387 | 500 | 1,387 |
| 2023-08-29 | 1,407 | 1,407 | 1,390 | 1,397 | 400 | 1,397 |
| 2023-08-28 | 1,385 | 1,400 | 1,385 | 1,400 | 400 | 1,400 |
| 2023-08-25 | 1,398 | 1,398 | 1,398 | 1,398 | 800 | 1,398 |
| 2023-08-24 | 1,400 | 1,400 | 1,387 | 1,398 | 900 | 1,398 |
| 2023-08-23 | 1,381 | 1,391 | 1,381 | 1,387 | 1,000 | 1,387 |
| 2023-08-22 | 1,399 | 1,403 | 1,383 | 1,395 | 1,100 | 1,395 |
| 2023-08-21 | 1,400 | 1,404 | 1,399 | 1,399 | 1,100 | 1,399 |
| 2023-08-18 | 1,416 | 1,416 | 1,386 | 1,400 | 800 | 1,400 |
| 2023-08-17 | 1,360 | 1,390 | 1,360 | 1,390 | 3,200 | 1,390 |
| 2023-08-16 | 1,360 | 1,370 | 1,356 | 1,364 | 3,700 | 1,364 |
| 2023-08-15 | 1,370 | 1,370 | 1,350 | 1,364 | 5,700 | 1,364 |
| 2023-08-14 | 1,365 | 1,370 | 1,323 | 1,368 | 6,000 | 1,368 |
| 2023-08-10 | 1,398 | 1,398 | 1,369 | 1,376 | 3,000 | 1,376 |
| 2023-08-09 | - | - | - | 1,402 | - | 1,402 |
| 2023-08-08 | 1,396 | 1,405 | 1,396 | 1,402 | 1,100 | 1,402 |
| 2023-08-07 | 1,399 | 1,399 | 1,378 | 1,392 | 4,600 | 1,392 |
| 2023-08-04 | 1,379 | 1,414 | 1,379 | 1,396 | 2,400 | 1,396 |
| 2023-08-03 | 1,409 | 1,409 | 1,374 | 1,378 | 900 | 1,378 |
| 2023-08-02 | 1,380 | 1,399 | 1,375 | 1,381 | 2,300 | 1,381 |
| 2023-08-01 | 1,395 | 1,395 | 1,378 | 1,381 | 900 | 1,381 |
| 2023-07-31 | 1,414 | 1,414 | 1,363 | 1,365 | 10,000 | 1,365 |
| 2023-07-28 | 1,398 | 1,415 | 1,398 | 1,415 | 10,600 | 1,415 |
| 2023-07-27 | 1,402 | 1,402 | 1,397 | 1,398 | 14,200 | 1,398 |
| 2023-07-26 | 1,410 | 1,420 | 1,404 | 1,404 | 2,800 | 1,404 |
| 2023-07-25 | 1,406 | 1,425 | 1,400 | 1,403 | 2,200 | 1,403 |
| 2023-07-24 | 1,422 | 1,422 | 1,400 | 1,415 | 1,100 | 1,415 |
| 2023-07-21 | 1,401 | 1,401 | 1,393 | 1,401 | 1,300 | 1,401 |
| 2023-07-20 | 1,396 | 1,413 | 1,396 | 1,413 | 1,100 | 1,413 |
| 2023-07-19 | 1,409 | 1,409 | 1,393 | 1,395 | 1,200 | 1,395 |
| 2023-07-18 | 1,400 | 1,405 | 1,382 | 1,405 | 1,300 | 1,405 |
| 2023-07-14 | 1,393 | 1,400 | 1,390 | 1,390 | 600 | 1,390 |
| 2023-07-13 | 1,403 | 1,413 | 1,390 | 1,400 | 3,000 | 1,400 |
| 2023-07-12 | 1,410 | 1,410 | 1,390 | 1,403 | 1,600 | 1,403 |
| 2023-07-11 | 1,409 | 1,409 | 1,409 | 1,409 | 1,200 | 1,409 |
| 2023-07-10 | 1,403 | 1,405 | 1,388 | 1,388 | 500 | 1,388 |
| 2023-07-07 | 1,400 | 1,403 | 1,400 | 1,403 | 600 | 1,403 |
| 2023-07-06 | 1,390 | 1,404 | 1,390 | 1,400 | 400 | 1,400 |
| 2023-07-05 | 1,401 | 1,407 | 1,396 | 1,396 | 2,800 | 1,396 |
| 2023-07-04 | 1,412 | 1,412 | 1,402 | 1,402 | 1,200 | 1,402 |
| 2023-07-03 | 1,418 | 1,418 | 1,411 | 1,417 | 1,600 | 1,417 |
| 2023-06-30 | 1,407 | 1,417 | 1,406 | 1,417 | 700 | 1,417 |
| 2023-06-29 | 1,410 | 1,417 | 1,408 | 1,417 | 800 | 1,417 |
| 2023-06-28 | 1,420 | 1,420 | 1,402 | 1,407 | 1,800 | 1,407 |
| 2023-06-27 | 1,438 | 1,438 | 1,421 | 1,426 | 2,900 | 1,426 |
| 2023-06-26 | 1,437 | 1,437 | 1,411 | 1,425 | 1,600 | 1,425 |
| 2023-06-23 | 1,439 | 1,439 | 1,422 | 1,437 | 3,200 | 1,437 |
| 2023-06-22 | 1,409 | 1,424 | 1,409 | 1,420 | 1,300 | 1,420 |
| 2023-06-21 | 1,406 | 1,416 | 1,406 | 1,409 | 1,000 | 1,409 |
| 2023-06-20 | 1,414 | 1,420 | 1,414 | 1,420 | 1,200 | 1,420 |
| 2023-06-19 | 1,405 | 1,419 | 1,405 | 1,406 | 3,800 | 1,406 |
| 2023-06-16 | 1,369 | 1,394 | 1,364 | 1,390 | 4,100 | 1,390 |
| 2023-06-15 | 1,369 | 1,371 | 1,357 | 1,360 | 1,600 | 1,360 |
| 2023-06-14 | 1,362 | 1,369 | 1,351 | 1,369 | 4,700 | 1,369 |
| 2023-06-13 | 1,370 | 1,370 | 1,361 | 1,361 | 800 | 1,361 |
| 2023-06-12 | 1,361 | 1,377 | 1,361 | 1,370 | 1,600 | 1,370 |
| 2023-06-09 | 1,394 | 1,394 | 1,359 | 1,359 | 3,900 | 1,359 |
| 2023-06-08 | 1,386 | 1,386 | 1,360 | 1,360 | 700 | 1,360 |
| 2023-06-07 | 1,377 | 1,387 | 1,377 | 1,387 | 400 | 1,387 |
| 2023-06-06 | 1,363 | 1,412 | 1,363 | 1,387 | 1,300 | 1,387 |
| 2023-06-05 | 1,363 | 1,364 | 1,356 | 1,356 | 3,800 | 1,356 |
| 2023-06-02 | 1,366 | 1,372 | 1,358 | 1,358 | 1,500 | 1,358 |
| 2023-06-01 | 1,364 | 1,364 | 1,364 | 1,364 | 200 | 1,364 |
| 2023-05-31 | 1,377 | 1,377 | 1,377 | 1,377 | 2,300 | 1,377 |
| 2023-05-30 | 1,397 | 1,397 | 1,363 | 1,377 | 2,400 | 1,377 |
| 2023-05-29 | 1,397 | 1,397 | 1,369 | 1,371 | 1,500 | 1,371 |
| 2023-05-26 | 1,389 | 1,389 | 1,355 | 1,376 | 3,200 | 1,376 |
| 2023-05-25 | 1,402 | 1,405 | 1,388 | 1,390 | 3,800 | 1,390 |
| 2023-05-24 | 1,389 | 1,408 | 1,389 | 1,402 | 1,900 | 1,402 |
| 2023-05-23 | 1,399 | 1,400 | 1,389 | 1,389 | 2,500 | 1,389 |
| 2023-05-22 | 1,390 | 1,400 | 1,390 | 1,392 | 2,000 | 1,392 |
| 2023-05-19 | 1,410 | 1,410 | 1,391 | 1,394 | 1,300 | 1,394 |
| 2023-05-18 | 1,404 | 1,410 | 1,404 | 1,410 | 500 | 1,410 |
| 2023-05-17 | 1,400 | 1,409 | 1,397 | 1,409 | 1,400 | 1,409 |
| 2023-05-16 | 1,397 | 1,402 | 1,391 | 1,397 | 2,400 | 1,397 |
| 2023-05-15 | 1,407 | 1,407 | 1,405 | 1,407 | 1,100 | 1,407 |
| 2023-05-12 | 1,420 | 1,420 | 1,406 | 1,412 | 1,600 | 1,412 |
| 2023-05-11 | 1,428 | 1,436 | 1,422 | 1,422 | 2,700 | 1,422 |
| 2023-05-10 | 1,445 | 1,445 | 1,433 | 1,443 | 1,100 | 1,443 |
| 2023-05-09 | 1,467 | 1,468 | 1,448 | 1,448 | 3,600 | 1,448 |
| 2023-05-08 | 1,456 | 1,467 | 1,429 | 1,467 | 16,200 | 1,467 |
| 2023-05-02 | 1,425 | 1,475 | 1,425 | 1,467 | 15,300 | 1,467 |
| 2023-05-01 | 1,416 | 1,427 | 1,410 | 1,419 | 3,900 | 1,419 |
| 2023-04-28 | 1,415 | 1,430 | 1,413 | 1,413 | 2,300 | 1,413 |
| 2023-04-27 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
| 2023-04-26 | 1,430 | 1,430 | 1,428 | 1,428 | 200 | 1,428 |
| 2023-04-25 | 1,435 | 1,435 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2023-04-24 | 1,435 | 1,435 | 1,435 | 1,435 | 300 | 1,435 |
| 2023-04-21 | 1,427 | 1,436 | 1,421 | 1,436 | 900 | 1,436 |
| 2023-04-20 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-19 | 1,434 | 1,444 | 1,430 | 1,430 | 600 | 1,430 |
| 2023-04-18 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2023-04-17 | 1,438 | 1,448 | 1,438 | 1,448 | 200 | 1,448 |
| 2023-04-14 | 1,448 | 1,448 | 1,440 | 1,440 | 200 | 1,440 |
| 2023-04-13 | 1,437 | 1,437 | 1,434 | 1,434 | 200 | 1,434 |
| 2023-04-12 | 1,435 | 1,436 | 1,434 | 1,434 | 1,000 | 1,434 |
| 2023-04-11 | 1,411 | 1,436 | 1,411 | 1,435 | 400 | 1,435 |
| 2023-04-10 | 1,410 | 1,410 | 1,407 | 1,407 | 1,000 | 1,407 |
| 2023-04-07 | - | - | - | 1,422 | - | 1,422 |
| 2023-04-06 | 1,441 | 1,441 | 1,405 | 1,422 | 6,200 | 1,422 |
| 2023-04-05 | 1,458 | 1,472 | 1,441 | 1,441 | 1,500 | 1,441 |
| 2023-04-04 | 1,459 | 1,475 | 1,459 | 1,475 | 700 | 1,475 |
| 2023-04-03 | 1,475 | 1,475 | 1,460 | 1,465 | 700 | 1,465 |
| 2023-03-31 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2023-03-30 | 1,454 | 1,478 | 1,454 | 1,478 | 400 | 1,478 |
| 2023-03-29 | 1,496 | 1,496 | 1,451 | 1,480 | 2,700 | 1,480 |
| 2023-03-28 | 1,464 | 1,481 | 1,464 | 1,480 | 600 | 1,480 |
| 2023-03-27 | 1,462 | 1,483 | 1,460 | 1,482 | 1,400 | 1,482 |
| 2023-03-24 | 1,464 | 1,473 | 1,458 | 1,472 | 2,800 | 1,472 |
| 2023-03-23 | 1,467 | 1,494 | 1,467 | 1,494 | 300 | 1,494 |
| 2023-03-22 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2023-03-20 | 1,468 | 1,489 | 1,468 | 1,474 | 600 | 1,474 |
| 2023-03-17 | 1,480 | 1,489 | 1,461 | 1,489 | 500 | 1,489 |
| 2023-03-16 | 1,478 | 1,480 | 1,478 | 1,480 | 800 | 1,480 |
| 2023-03-15 | 1,472 | 1,476 | 1,472 | 1,476 | 400 | 1,476 |
| 2023-03-14 | 1,461 | 1,488 | 1,457 | 1,460 | 2,400 | 1,460 |
| 2023-03-13 | 1,490 | 1,490 | 1,451 | 1,485 | 4,500 | 1,485 |
| 2023-03-10 | 1,471 | 1,490 | 1,471 | 1,490 | 700 | 1,490 |
| 2023-03-09 | 1,487 | 1,487 | 1,473 | 1,487 | 1,000 | 1,487 |
| 2023-03-08 | 1,489 | 1,489 | 1,480 | 1,487 | 400 | 1,487 |
| 2023-03-07 | 1,475 | 1,485 | 1,475 | 1,485 | 1,300 | 1,485 |
| 2023-03-06 | 1,477 | 1,493 | 1,473 | 1,475 | 4,300 | 1,475 |
| 2023-03-03 | 1,483 | 1,485 | 1,469 | 1,485 | 1,200 | 1,485 |
| 2023-03-02 | 1,483 | 1,483 | 1,483 | 1,483 | 300 | 1,483 |
| 2023-03-01 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2023-02-28 | 1,475 | 1,483 | 1,475 | 1,483 | 400 | 1,483 |
| 2023-02-27 | 1,483 | 1,483 | 1,470 | 1,477 | 600 | 1,477 |
| 2023-02-24 | 1,484 | 1,484 | 1,474 | 1,483 | 1,300 | 1,483 |
| 2023-02-22 | 1,468 | 1,485 | 1,468 | 1,484 | 1,500 | 1,484 |
| 2023-02-21 | 1,464 | 1,493 | 1,463 | 1,484 | 1,900 | 1,484 |
| 2023-02-20 | 1,467 | 1,485 | 1,460 | 1,477 | 5,800 | 1,477 |
| 2023-02-17 | 1,487 | 1,487 | 1,487 | 1,487 | 500 | 1,487 |
| 2023-02-16 | 1,473 | 1,488 | 1,473 | 1,487 | 500 | 1,487 |
| 2023-02-15 | 1,480 | 1,485 | 1,473 | 1,480 | 1,400 | 1,480 |
| 2023-02-14 | 1,480 | 1,485 | 1,480 | 1,485 | 1,300 | 1,485 |
| 2023-02-13 | 1,470 | 1,484 | 1,470 | 1,480 | 1,800 | 1,480 |
| 2023-02-10 | 1,490 | 1,490 | 1,475 | 1,475 | 1,300 | 1,475 |
| 2023-02-09 | 1,487 | 1,495 | 1,481 | 1,490 | 400 | 1,490 |
| 2023-02-08 | 1,484 | 1,514 | 1,484 | 1,487 | 2,600 | 1,487 |
| 2023-02-07 | 1,480 | 1,485 | 1,476 | 1,480 | 4,100 | 1,480 |
| 2023-02-06 | 1,478 | 1,491 | 1,477 | 1,486 | 5,000 | 1,486 |
| 2023-02-03 | 1,525 | 1,527 | 1,503 | 1,526 | 5,200 | 1,526 |
| 2023-02-02 | 1,508 | 1,525 | 1,508 | 1,525 | 500 | 1,525 |
| 2023-02-01 | 1,525 | 1,525 | 1,500 | 1,505 | 1,200 | 1,505 |
| 2023-01-31 | 1,504 | 1,524 | 1,504 | 1,524 | 1,200 | 1,524 |
| 2023-01-30 | 1,504 | 1,504 | 1,504 | 1,504 | 300 | 1,504 |
| 2023-01-27 | 1,528 | 1,528 | 1,496 | 1,504 | 1,000 | 1,504 |
| 2023-01-26 | 1,495 | 1,509 | 1,495 | 1,509 | 600 | 1,509 |
| 2023-01-25 | 1,508 | 1,508 | 1,480 | 1,495 | 2,900 | 1,495 |
| 2023-01-24 | 1,514 | 1,514 | 1,514 | 1,514 | 300 | 1,514 |
| 2023-01-23 | 1,500 | 1,500 | 1,492 | 1,492 | 800 | 1,492 |
| 2023-01-20 | 1,484 | 1,500 | 1,484 | 1,500 | 1,200 | 1,500 |
| 2023-01-19 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2023-01-18 | 1,480 | 1,490 | 1,477 | 1,477 | 900 | 1,477 |
| 2023-01-17 | 1,480 | 1,481 | 1,477 | 1,477 | 1,500 | 1,477 |
| 2023-01-16 | 1,509 | 1,509 | 1,472 | 1,475 | 1,100 | 1,475 |
| 2023-01-13 | 1,492 | 1,496 | 1,482 | 1,482 | 1,000 | 1,482 |
| 2023-01-12 | 1,511 | 1,511 | 1,510 | 1,510 | 400 | 1,510 |
| 2023-01-11 | 1,480 | 1,514 | 1,480 | 1,514 | 3,500 | 1,514 |
| 2023-01-10 | 1,472 | 1,485 | 1,471 | 1,471 | 2,700 | 1,471 |
| 2023-01-06 | 1,479 | 1,480 | 1,479 | 1,480 | 2,700 | 1,480 |
| 2023-01-05 | 1,481 | 1,490 | 1,475 | 1,475 | 1,400 | 1,475 |
| 2023-01-04 | 1,457 | 1,480 | 1,457 | 1,472 | 3,200 | 1,472 |
分割・併合履歴 ： [2006-12-29]1株→3株
