2483 (株)翻訳センター 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 | 1,732 | 1,774 | 1,722 | 1,774 | 4,500 | 1,774 |
| 2023-12-28 | 1,724 | 1,741 | 1,724 | 1,739 | 1,500 | 1,739 |
| 2023-12-27 | 1,734 | 1,743 | 1,730 | 1,730 | 3,200 | 1,730 |
| 2023-12-26 | 1,732 | 1,741 | 1,730 | 1,740 | 5,300 | 1,740 |
| 2023-12-25 | 1,749 | 1,749 | 1,731 | 1,740 | 2,200 | 1,740 |
| 2023-12-22 | 1,736 | 1,751 | 1,731 | 1,751 | 4,800 | 1,751 |
| 2023-12-21 | 1,758 | 1,758 | 1,730 | 1,740 | 6,000 | 1,740 |
| 2023-12-20 | 1,747 | 1,758 | 1,747 | 1,750 | 1,000 | 1,750 |
| 2023-12-19 | 1,746 | 1,752 | 1,731 | 1,747 | 2,200 | 1,747 |
| 2023-12-18 | 1,748 | 1,748 | 1,730 | 1,730 | 1,500 | 1,730 |
| 2023-12-15 | 1,736 | 1,778 | 1,728 | 1,730 | 2,700 | 1,730 |
| 2023-12-14 | 1,736 | 1,737 | 1,720 | 1,736 | 3,300 | 1,736 |
| 2023-12-13 | 1,719 | 1,734 | 1,713 | 1,724 | 2,100 | 1,724 |
| 2023-12-12 | 1,725 | 1,725 | 1,711 | 1,711 | 800 | 1,711 |
| 2023-12-11 | 1,705 | 1,725 | 1,704 | 1,725 | 1,600 | 1,725 |
| 2023-12-08 | 1,710 | 1,724 | 1,705 | 1,705 | 4,100 | 1,705 |
| 2023-12-07 | 1,703 | 1,723 | 1,684 | 1,706 | 6,600 | 1,706 |
| 2023-12-06 | 1,715 | 1,728 | 1,705 | 1,719 | 2,800 | 1,719 |
| 2023-12-05 | 1,720 | 1,729 | 1,715 | 1,715 | 1,700 | 1,715 |
| 2023-12-04 | 1,728 | 1,737 | 1,710 | 1,712 | 5,600 | 1,712 |
| 2023-12-01 | 1,739 | 1,739 | 1,710 | 1,728 | 3,500 | 1,728 |
| 2023-11-30 | 1,734 | 1,739 | 1,712 | 1,739 | 2,100 | 1,739 |
| 2023-11-29 | 1,713 | 1,734 | 1,712 | 1,730 | 2,500 | 1,730 |
| 2023-11-28 | 1,720 | 1,743 | 1,719 | 1,730 | 2,200 | 1,730 |
| 2023-11-27 | 1,722 | 1,744 | 1,716 | 1,722 | 1,600 | 1,722 |
| 2023-11-24 | 1,701 | 1,718 | 1,701 | 1,705 | 1,300 | 1,705 |
| 2023-11-22 | 1,709 | 1,721 | 1,705 | 1,705 | 1,100 | 1,705 |
| 2023-11-21 | 1,723 | 1,744 | 1,706 | 1,717 | 1,400 | 1,717 |
| 2023-11-20 | 1,680 | 1,737 | 1,673 | 1,723 | 6,600 | 1,723 |
| 2023-11-17 | 1,680 | 1,709 | 1,670 | 1,676 | 3,400 | 1,676 |
| 2023-11-16 | 1,673 | 1,685 | 1,673 | 1,680 | 1,900 | 1,680 |
| 2023-11-15 | 1,674 | 1,692 | 1,673 | 1,680 | 2,800 | 1,680 |
| 2023-11-14 | 1,672 | 1,698 | 1,672 | 1,672 | 4,300 | 1,672 |
| 2023-11-13 | 1,715 | 1,715 | 1,656 | 1,671 | 11,300 | 1,671 |
| 2023-11-10 | 1,721 | 1,764 | 1,695 | 1,716 | 19,000 | 1,716 |
| 2023-11-09 | 1,850 | 1,850 | 1,755 | 1,840 | 6,500 | 1,840 |
| 2023-11-08 | 1,850 | 1,853 | 1,850 | 1,853 | 1,300 | 1,853 |
| 2023-11-07 | 1,872 | 1,873 | 1,846 | 1,850 | 3,000 | 1,850 |
| 2023-11-06 | 1,882 | 1,882 | 1,832 | 1,851 | 5,000 | 1,851 |
| 2023-11-02 | 1,845 | 1,851 | 1,813 | 1,842 | 2,900 | 1,842 |
| 2023-11-01 | 1,876 | 1,897 | 1,840 | 1,850 | 2,300 | 1,850 |
| 2023-10-31 | 1,810 | 1,876 | 1,807 | 1,876 | 4,300 | 1,876 |
| 2023-10-30 | 1,822 | 1,850 | 1,822 | 1,850 | 2,000 | 1,850 |
| 2023-10-27 | 1,830 | 1,850 | 1,823 | 1,826 | 2,300 | 1,826 |
| 2023-10-26 | 1,845 | 1,847 | 1,821 | 1,821 | 900 | 1,821 |
| 2023-10-25 | 1,820 | 1,853 | 1,806 | 1,849 | 2,800 | 1,849 |
| 2023-10-24 | 1,800 | 1,817 | 1,751 | 1,817 | 5,200 | 1,817 |
| 2023-10-23 | 1,851 | 1,861 | 1,774 | 1,794 | 8,200 | 1,794 |
| 2023-10-20 | 1,884 | 1,884 | 1,860 | 1,861 | 3,000 | 1,861 |
| 2023-10-19 | 1,870 | 1,893 | 1,870 | 1,893 | 2,100 | 1,893 |
| 2023-10-18 | 1,868 | 1,880 | 1,853 | 1,872 | 3,400 | 1,872 |
| 2023-10-17 | 1,860 | 1,889 | 1,860 | 1,867 | 3,500 | 1,867 |
| 2023-10-16 | 1,881 | 1,903 | 1,864 | 1,878 | 4,500 | 1,878 |
| 2023-10-13 | 1,931 | 1,931 | 1,911 | 1,916 | 2,400 | 1,916 |
| 2023-10-12 | 1,925 | 1,929 | 1,903 | 1,929 | 3,700 | 1,929 |
| 2023-10-11 | 1,907 | 1,908 | 1,885 | 1,885 | 2,600 | 1,885 |
| 2023-10-10 | 1,911 | 1,921 | 1,889 | 1,907 | 6,000 | 1,907 |
| 2023-10-06 | 1,880 | 1,949 | 1,880 | 1,889 | 6,600 | 1,889 |
| 2023-10-05 | 1,892 | 1,930 | 1,850 | 1,870 | 8,100 | 1,870 |
| 2023-10-04 | 1,978 | 1,978 | 1,852 | 1,852 | 19,700 | 1,852 |
| 2023-10-03 | 1,903 | 2,090 | 1,903 | 1,980 | 18,200 | 1,980 |
| 2023-10-02 | 2,201 | 2,247 | 1,906 | 1,906 | 45,600 | 1,906 |
| 2023-09-29 | 2,100 | 2,242 | 2,065 | 2,176 | 36,700 | 2,176 |
| 2023-09-28 | 2,010 | 2,100 | 2,010 | 2,100 | 63,400 | 2,100 |
| 2023-09-27 | 1,991 | 1,999 | 1,955 | 1,999 | 6,100 | 1,999 |
| 2023-09-26 | 1,911 | 1,999 | 1,911 | 1,951 | 13,100 | 1,951 |
| 2023-09-25 | 1,899 | 1,901 | 1,870 | 1,901 | 8,500 | 1,901 |
| 2023-09-22 | 1,870 | 1,893 | 1,859 | 1,877 | 9,100 | 1,877 |
| 2023-09-21 | 1,870 | 1,879 | 1,854 | 1,870 | 3,800 | 1,870 |
| 2023-09-20 | 1,871 | 1,871 | 1,861 | 1,867 | 1,900 | 1,867 |
| 2023-09-19 | 1,867 | 1,873 | 1,860 | 1,866 | 3,900 | 1,866 |
| 2023-09-15 | 1,851 | 1,866 | 1,841 | 1,859 | 5,600 | 1,859 |
| 2023-09-14 | 1,822 | 1,847 | 1,822 | 1,840 | 700 | 1,840 |
| 2023-09-13 | 1,809 | 1,834 | 1,809 | 1,834 | 700 | 1,834 |
| 2023-09-12 | 1,820 | 1,829 | 1,807 | 1,807 | 1,400 | 1,807 |
| 2023-09-11 | 1,827 | 1,837 | 1,818 | 1,818 | 900 | 1,818 |
| 2023-09-08 | 1,824 | 1,840 | 1,824 | 1,827 | 1,800 | 1,827 |
| 2023-09-07 | 1,843 | 1,858 | 1,824 | 1,824 | 6,100 | 1,824 |
| 2023-09-06 | 1,840 | 1,851 | 1,837 | 1,845 | 4,500 | 1,845 |
| 2023-09-05 | 1,840 | 1,849 | 1,814 | 1,840 | 3,700 | 1,840 |
| 2023-09-04 | 1,834 | 1,845 | 1,833 | 1,841 | 4,600 | 1,841 |
| 2023-09-01 | 1,842 | 1,849 | 1,835 | 1,843 | 1,400 | 1,843 |
| 2023-08-31 | 1,848 | 1,854 | 1,836 | 1,852 | 1,700 | 1,852 |
| 2023-08-30 | 1,841 | 1,851 | 1,836 | 1,851 | 1,300 | 1,851 |
| 2023-08-29 | 1,833 | 1,853 | 1,833 | 1,853 | 2,900 | 1,853 |
| 2023-08-28 | 1,819 | 1,838 | 1,806 | 1,832 | 51,700 | 1,832 |
| 2023-08-25 | 1,832 | 1,840 | 1,806 | 1,819 | 1,200 | 1,819 |
| 2023-08-24 | 1,839 | 1,840 | 1,826 | 1,839 | 1,000 | 1,839 |
| 2023-08-23 | 1,825 | 1,841 | 1,810 | 1,836 | 4,300 | 1,836 |
| 2023-08-22 | 1,833 | 1,833 | 1,815 | 1,828 | 2,200 | 1,828 |
| 2023-08-21 | 1,810 | 1,829 | 1,799 | 1,805 | 4,300 | 1,805 |
| 2023-08-18 | 1,835 | 1,835 | 1,807 | 1,809 | 2,700 | 1,809 |
| 2023-08-17 | 1,814 | 1,836 | 1,799 | 1,835 | 10,000 | 1,835 |
| 2023-08-16 | 1,809 | 1,820 | 1,800 | 1,801 | 2,800 | 1,801 |
| 2023-08-15 | 1,766 | 1,817 | 1,766 | 1,803 | 3,700 | 1,803 |
| 2023-08-14 | 1,756 | 1,783 | 1,756 | 1,765 | 2,800 | 1,765 |
| 2023-08-10 | 1,750 | 1,769 | 1,726 | 1,740 | 8,100 | 1,740 |
| 2023-08-09 | 1,776 | 1,829 | 1,730 | 1,754 | 18,700 | 1,754 |
| 2023-08-08 | 1,874 | 1,875 | 1,854 | 1,874 | 7,700 | 1,874 |
| 2023-08-07 | 1,864 | 1,869 | 1,858 | 1,869 | 2,700 | 1,869 |
| 2023-08-04 | 1,830 | 1,863 | 1,829 | 1,850 | 3,100 | 1,850 |
| 2023-08-03 | 1,837 | 1,839 | 1,827 | 1,835 | 2,500 | 1,835 |
| 2023-08-02 | 1,830 | 1,837 | 1,814 | 1,837 | 1,400 | 1,837 |
| 2023-08-01 | 1,810 | 1,824 | 1,803 | 1,824 | 1,200 | 1,824 |
| 2023-07-31 | 1,800 | 1,810 | 1,800 | 1,810 | 1,100 | 1,810 |
| 2023-07-28 | 1,816 | 1,816 | 1,780 | 1,795 | 3,400 | 1,795 |
| 2023-07-27 | 1,822 | 1,837 | 1,808 | 1,837 | 2,200 | 1,837 |
| 2023-07-26 | 1,862 | 1,862 | 1,840 | 1,840 | 1,800 | 1,840 |
| 2023-07-25 | 1,839 | 1,860 | 1,824 | 1,855 | 5,300 | 1,855 |
| 2023-07-24 | 1,780 | 1,822 | 1,780 | 1,822 | 3,000 | 1,822 |
| 2023-07-21 | 1,798 | 1,800 | 1,761 | 1,776 | 3,100 | 1,776 |
| 2023-07-20 | 1,764 | 1,794 | 1,754 | 1,794 | 1,900 | 1,794 |
| 2023-07-19 | 1,742 | 1,764 | 1,742 | 1,764 | 1,400 | 1,764 |
| 2023-07-18 | 1,733 | 1,747 | 1,732 | 1,742 | 3,000 | 1,742 |
| 2023-07-14 | 1,773 | 1,775 | 1,740 | 1,740 | 4,300 | 1,740 |
| 2023-07-13 | 1,774 | 1,774 | 1,771 | 1,772 | 1,000 | 1,772 |
| 2023-07-12 | 1,790 | 1,790 | 1,772 | 1,781 | 2,700 | 1,781 |
| 2023-07-11 | 1,790 | 1,822 | 1,776 | 1,790 | 2,200 | 1,790 |
| 2023-07-10 | 1,780 | 1,789 | 1,775 | 1,785 | 2,200 | 1,785 |
| 2023-07-07 | 1,780 | 1,786 | 1,772 | 1,776 | 3,800 | 1,776 |
| 2023-07-06 | 1,786 | 1,800 | 1,778 | 1,786 | 4,300 | 1,786 |
| 2023-07-05 | 1,816 | 1,819 | 1,786 | 1,786 | 4,300 | 1,786 |
| 2023-07-04 | 1,845 | 1,845 | 1,820 | 1,821 | 3,100 | 1,821 |
| 2023-07-03 | 1,845 | 1,848 | 1,833 | 1,843 | 3,400 | 1,843 |
| 2023-06-30 | 1,836 | 1,839 | 1,824 | 1,838 | 4,400 | 1,838 |
| 2023-06-29 | 1,830 | 1,850 | 1,830 | 1,849 | 2,400 | 1,849 |
| 2023-06-28 | 1,850 | 1,850 | 1,819 | 1,819 | 5,200 | 1,819 |
| 2023-06-27 | 1,852 | 1,852 | 1,839 | 1,840 | 2,800 | 1,840 |
| 2023-06-26 | 1,850 | 1,850 | 1,830 | 1,835 | 3,700 | 1,835 |
| 2023-06-23 | 1,897 | 1,897 | 1,816 | 1,851 | 20,600 | 1,851 |
| 2023-06-22 | 1,809 | 1,900 | 1,797 | 1,894 | 18,600 | 1,894 |
| 2023-06-21 | 1,785 | 1,809 | 1,781 | 1,809 | 1,600 | 1,809 |
| 2023-06-20 | 1,833 | 1,833 | 1,785 | 1,785 | 3,500 | 1,785 |
| 2023-06-19 | 1,736 | 1,840 | 1,736 | 1,833 | 19,700 | 1,833 |
| 2023-06-16 | 1,687 | 1,735 | 1,671 | 1,735 | 11,400 | 1,735 |
| 2023-06-15 | 1,686 | 1,686 | 1,662 | 1,670 | 800 | 1,670 |
| 2023-06-14 | 1,686 | 1,690 | 1,672 | 1,685 | 2,900 | 1,685 |
| 2023-06-13 | 1,702 | 1,703 | 1,691 | 1,691 | 2,500 | 1,691 |
| 2023-06-12 | 1,686 | 1,698 | 1,686 | 1,690 | 1,900 | 1,690 |
| 2023-06-09 | 1,690 | 1,703 | 1,689 | 1,690 | 1,000 | 1,690 |
| 2023-06-08 | 1,690 | 1,701 | 1,654 | 1,682 | 3,000 | 1,682 |
| 2023-06-07 | 1,699 | 1,703 | 1,666 | 1,690 | 1,800 | 1,690 |
| 2023-06-06 | 1,697 | 1,699 | 1,690 | 1,699 | 1,800 | 1,699 |
| 2023-06-05 | 1,700 | 1,715 | 1,685 | 1,690 | 2,000 | 1,690 |
| 2023-06-02 | 1,673 | 1,686 | 1,673 | 1,685 | 3,600 | 1,685 |
| 2023-06-01 | 1,661 | 1,673 | 1,642 | 1,673 | 2,400 | 1,673 |
| 2023-05-31 | 1,687 | 1,687 | 1,661 | 1,661 | 3,400 | 1,661 |
| 2023-05-30 | 1,639 | 1,694 | 1,639 | 1,687 | 7,000 | 1,687 |
| 2023-05-29 | 1,635 | 1,646 | 1,626 | 1,630 | 4,700 | 1,630 |
| 2023-05-26 | 1,636 | 1,654 | 1,630 | 1,635 | 4,800 | 1,635 |
| 2023-05-25 | 1,637 | 1,705 | 1,630 | 1,635 | 8,400 | 1,635 |
| 2023-05-24 | 1,688 | 1,688 | 1,601 | 1,671 | 7,900 | 1,671 |
| 2023-05-23 | 1,700 | 1,700 | 1,682 | 1,697 | 1,400 | 1,697 |
| 2023-05-22 | 1,720 | 1,720 | 1,700 | 1,701 | 1,600 | 1,701 |
| 2023-05-19 | 1,710 | 1,726 | 1,709 | 1,710 | 48,200 | 1,710 |
| 2023-05-18 | 1,729 | 1,729 | 1,700 | 1,710 | 2,600 | 1,710 |
| 2023-05-17 | 1,719 | 1,725 | 1,713 | 1,724 | 2,600 | 1,724 |
| 2023-05-16 | 1,686 | 1,718 | 1,686 | 1,716 | 4,000 | 1,716 |
| 2023-05-15 | 1,700 | 1,700 | 1,668 | 1,690 | 5,200 | 1,690 |
| 2023-05-12 | 1,773 | 1,773 | 1,686 | 1,700 | 13,500 | 1,700 |
| 2023-05-11 | 1,688 | 1,739 | 1,680 | 1,736 | 7,200 | 1,736 |
| 2023-05-10 | 1,687 | 1,694 | 1,680 | 1,690 | 2,600 | 1,690 |
| 2023-05-09 | 1,700 | 1,760 | 1,700 | 1,726 | 6,800 | 1,726 |
| 2023-05-08 | 1,649 | 1,680 | 1,645 | 1,680 | 6,200 | 1,680 |
| 2023-05-02 | 1,624 | 1,649 | 1,619 | 1,649 | 4,400 | 1,649 |
| 2023-05-01 | 1,612 | 1,625 | 1,610 | 1,620 | 3,300 | 1,620 |
| 2023-04-28 | 1,615 | 1,615 | 1,605 | 1,606 | 800 | 1,606 |
| 2023-04-27 | 1,623 | 1,623 | 1,602 | 1,605 | 400 | 1,605 |
| 2023-04-26 | 1,618 | 1,623 | 1,600 | 1,623 | 1,900 | 1,623 |
| 2023-04-25 | 1,621 | 1,625 | 1,613 | 1,624 | 1,500 | 1,624 |
| 2023-04-24 | 1,609 | 1,622 | 1,609 | 1,621 | 2,000 | 1,621 |
| 2023-04-21 | 1,604 | 1,610 | 1,593 | 1,601 | 1,400 | 1,601 |
| 2023-04-20 | 1,624 | 1,624 | 1,601 | 1,604 | 2,700 | 1,604 |
| 2023-04-19 | 1,620 | 1,620 | 1,612 | 1,614 | 102,400 | 1,614 |
| 2023-04-18 | 1,622 | 1,622 | 1,606 | 1,620 | 1,800 | 1,620 |
| 2023-04-17 | 1,609 | 1,619 | 1,591 | 1,619 | 2,100 | 1,619 |
| 2023-04-14 | 1,593 | 1,609 | 1,580 | 1,609 | 3,400 | 1,609 |
| 2023-04-13 | 1,592 | 1,593 | 1,592 | 1,592 | 600 | 1,592 |
| 2023-04-12 | 1,607 | 1,610 | 1,590 | 1,592 | 2,700 | 1,592 |
| 2023-04-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 | 1,600 |
| 2023-04-10 | 1,610 | 1,610 | 1,591 | 1,595 | 1,700 | 1,595 |
| 2023-04-07 | 1,610 | 1,610 | 1,607 | 1,607 | 300 | 1,607 |
| 2023-04-06 | 1,618 | 1,618 | 1,607 | 1,610 | 800 | 1,610 |
| 2023-04-05 | 1,611 | 1,618 | 1,607 | 1,618 | 800 | 1,618 |
| 2023-04-04 | 1,625 | 1,625 | 1,611 | 1,611 | 1,600 | 1,611 |
| 2023-04-03 | 1,622 | 1,625 | 1,607 | 1,625 | 2,900 | 1,625 |
| 2023-03-31 | 1,601 | 1,639 | 1,588 | 1,622 | 4,000 | 1,622 |
| 2023-03-30 | 1,595 | 1,602 | 1,584 | 1,602 | 2,000 | 1,602 |
| 2023-03-29 | 1,616 | 1,620 | 1,605 | 1,620 | 1,300 | 1,620 |
| 2023-03-28 | 1,643 | 1,643 | 1,601 | 1,617 | 3,700 | 1,617 |
| 2023-03-27 | 1,641 | 1,650 | 1,635 | 1,644 | 3,000 | 1,644 |
| 2023-03-24 | 1,627 | 1,652 | 1,621 | 1,635 | 4,800 | 1,635 |
| 2023-03-23 | 1,628 | 1,628 | 1,606 | 1,627 | 3,700 | 1,627 |
| 2023-03-22 | 1,600 | 1,630 | 1,591 | 1,606 | 4,300 | 1,606 |
| 2023-03-20 | 1,566 | 1,581 | 1,564 | 1,578 | 5,300 | 1,578 |
| 2023-03-17 | 1,550 | 1,571 | 1,550 | 1,560 | 2,400 | 1,560 |
| 2023-03-16 | 1,550 | 1,558 | 1,544 | 1,550 | 1,800 | 1,550 |
| 2023-03-15 | 1,560 | 1,572 | 1,560 | 1,569 | 1,000 | 1,569 |
| 2023-03-14 | 1,551 | 1,564 | 1,541 | 1,541 | 600 | 1,541 |
| 2023-03-13 | 1,556 | 1,556 | 1,552 | 1,552 | 300 | 1,552 |
| 2023-03-10 | 1,570 | 1,575 | 1,556 | 1,560 | 1,400 | 1,560 |
| 2023-03-09 | 1,560 | 1,586 | 1,560 | 1,578 | 3,300 | 1,578 |
| 2023-03-08 | 1,566 | 1,566 | 1,560 | 1,560 | 200 | 1,560 |
| 2023-03-07 | 1,570 | 1,570 | 1,556 | 1,566 | 1,300 | 1,566 |
| 2023-03-06 | 1,570 | 1,570 | 1,554 | 1,555 | 2,800 | 1,555 |
| 2023-03-03 | 1,551 | 1,568 | 1,551 | 1,568 | 2,000 | 1,568 |
| 2023-03-02 | 1,566 | 1,566 | 1,544 | 1,550 | 800 | 1,550 |
| 2023-03-01 | 1,544 | 1,558 | 1,544 | 1,551 | 1,900 | 1,551 |
| 2023-02-28 | 1,545 | 1,545 | 1,544 | 1,544 | 300 | 1,544 |
| 2023-02-27 | 1,540 | 1,545 | 1,540 | 1,545 | 1,300 | 1,545 |
| 2023-02-24 | 1,526 | 1,545 | 1,526 | 1,531 | 1,700 | 1,531 |
| 2023-02-22 | 1,522 | 1,534 | 1,522 | 1,534 | 2,600 | 1,534 |
| 2023-02-21 | 1,538 | 1,546 | 1,534 | 1,534 | 2,000 | 1,534 |
| 2023-02-20 | 1,544 | 1,547 | 1,538 | 1,538 | 900 | 1,538 |
| 2023-02-17 | 1,539 | 1,544 | 1,533 | 1,542 | 1,000 | 1,542 |
| 2023-02-16 | 1,537 | 1,537 | 1,535 | 1,535 | 200 | 1,535 |
| 2023-02-15 | 1,537 | 1,537 | 1,528 | 1,528 | 300 | 1,528 |
| 2023-02-14 | 1,545 | 1,545 | 1,530 | 1,535 | 1,200 | 1,535 |
| 2023-02-13 | 1,541 | 1,543 | 1,535 | 1,543 | 1,100 | 1,543 |
| 2023-02-10 | 1,542 | 1,563 | 1,542 | 1,544 | 3,500 | 1,544 |
| 2023-02-09 | 1,542 | 1,581 | 1,539 | 1,581 | 8,500 | 1,581 |
| 2023-02-08 | 1,528 | 1,540 | 1,528 | 1,540 | 1,300 | 1,540 |
| 2023-02-07 | 1,524 | 1,529 | 1,524 | 1,529 | 200 | 1,529 |
| 2023-02-06 | 1,535 | 1,535 | 1,524 | 1,524 | 1,000 | 1,524 |
| 2023-02-03 | 1,535 | 1,535 | 1,535 | 1,535 | 400 | 1,535 |
| 2023-02-02 | 1,560 | 1,560 | 1,552 | 1,552 | 1,200 | 1,552 |
| 2023-02-01 | 1,552 | 1,557 | 1,551 | 1,551 | 2,500 | 1,551 |
| 2023-01-31 | 1,556 | 1,560 | 1,556 | 1,560 | 600 | 1,560 |
| 2023-01-30 | 1,541 | 1,556 | 1,541 | 1,556 | 1,300 | 1,556 |
| 2023-01-27 | 1,526 | 1,539 | 1,526 | 1,539 | 2,000 | 1,539 |
| 2023-01-26 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2023-01-25 | 1,536 | 1,536 | 1,527 | 1,527 | 900 | 1,527 |
| 2023-01-24 | 1,524 | 1,530 | 1,524 | 1,530 | 1,200 | 1,530 |
| 2023-01-23 | 1,524 | 1,530 | 1,521 | 1,529 | 3,900 | 1,529 |
| 2023-01-20 | 1,525 | 1,525 | 1,525 | 1,525 | 300 | 1,525 |
| 2023-01-19 | 1,525 | 1,528 | 1,517 | 1,527 | 1,300 | 1,527 |
| 2023-01-18 | 1,535 | 1,536 | 1,520 | 1,531 | 3,200 | 1,531 |
| 2023-01-17 | 1,524 | 1,538 | 1,524 | 1,535 | 1,700 | 1,535 |
| 2023-01-16 | 1,542 | 1,550 | 1,521 | 1,521 | 3,100 | 1,521 |
| 2023-01-13 | 1,538 | 1,539 | 1,533 | 1,539 | 1,800 | 1,539 |
| 2023-01-12 | 1,531 | 1,539 | 1,530 | 1,539 | 2,300 | 1,539 |
| 2023-01-11 | 1,523 | 1,539 | 1,523 | 1,531 | 2,100 | 1,531 |
| 2023-01-10 | 1,523 | 1,535 | 1,518 | 1,518 | 3,100 | 1,518 |
| 2023-01-06 | 1,536 | 1,536 | 1,520 | 1,521 | 1,800 | 1,521 |
| 2023-01-05 | 1,508 | 1,540 | 1,508 | 1,525 | 4,100 | 1,525 |
| 2023-01-04 | 1,500 | 1,513 | 1,498 | 1,500 | 1,400 | 1,500 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
