2487 (株)CDG 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 | 1,187 | 1,187 | 1,181 | 1,183 | 1,500 | 1,183 |
| 2023-12-28 | 1,180 | 1,191 | 1,180 | 1,187 | 1,800 | 1,187 |
| 2023-12-27 | 1,179 | 1,197 | 1,179 | 1,197 | 8,800 | 1,197 |
| 2023-12-26 | 1,177 | 1,188 | 1,169 | 1,184 | 3,600 | 1,184 |
| 2023-12-25 | 1,180 | 1,184 | 1,155 | 1,177 | 8,000 | 1,177 |
| 2023-12-22 | 1,181 | 1,185 | 1,177 | 1,180 | 2,900 | 1,180 |
| 2023-12-21 | 1,186 | 1,186 | 1,173 | 1,181 | 2,400 | 1,181 |
| 2023-12-20 | 1,180 | 1,188 | 1,150 | 1,188 | 7,500 | 1,188 |
| 2023-12-19 | 1,190 | 1,190 | 1,184 | 1,190 | 1,900 | 1,190 |
| 2023-12-18 | 1,200 | 1,200 | 1,193 | 1,198 | 1,900 | 1,198 |
| 2023-12-15 | 1,218 | 1,218 | 1,212 | 1,215 | 1,300 | 1,215 |
| 2023-12-14 | 1,216 | 1,216 | 1,211 | 1,211 | 1,200 | 1,211 |
| 2023-12-13 | 1,212 | 1,219 | 1,211 | 1,216 | 1,200 | 1,216 |
| 2023-12-12 | 1,220 | 1,220 | 1,210 | 1,211 | 2,200 | 1,211 |
| 2023-12-11 | 1,225 | 1,225 | 1,212 | 1,220 | 1,600 | 1,220 |
| 2023-12-08 | 1,221 | 1,225 | 1,217 | 1,225 | 2,700 | 1,225 |
| 2023-12-07 | 1,230 | 1,230 | 1,225 | 1,230 | 1,700 | 1,230 |
| 2023-12-06 | 1,230 | 1,230 | 1,225 | 1,230 | 2,900 | 1,230 |
| 2023-12-05 | 1,234 | 1,241 | 1,234 | 1,241 | 1,100 | 1,241 |
| 2023-12-04 | 1,236 | 1,236 | 1,233 | 1,234 | 800 | 1,234 |
| 2023-12-01 | 1,244 | 1,245 | 1,240 | 1,240 | 1,600 | 1,240 |
| 2023-11-30 | 1,248 | 1,249 | 1,241 | 1,249 | 1,000 | 1,249 |
| 2023-11-29 | 1,235 | 1,249 | 1,235 | 1,243 | 1,900 | 1,243 |
| 2023-11-28 | 1,232 | 1,240 | 1,232 | 1,240 | 1,200 | 1,240 |
| 2023-11-27 | 1,230 | 1,240 | 1,230 | 1,232 | 1,800 | 1,232 |
| 2023-11-24 | 1,224 | 1,232 | 1,224 | 1,230 | 900 | 1,230 |
| 2023-11-22 | 1,230 | 1,232 | 1,228 | 1,229 | 1,000 | 1,229 |
| 2023-11-21 | 1,225 | 1,245 | 1,221 | 1,221 | 4,300 | 1,221 |
| 2023-11-20 | 1,226 | 1,226 | 1,221 | 1,221 | 1,000 | 1,221 |
| 2023-11-17 | 1,222 | 1,222 | 1,219 | 1,220 | 500 | 1,220 |
| 2023-11-16 | 1,228 | 1,228 | 1,222 | 1,222 | 1,100 | 1,222 |
| 2023-11-15 | 1,215 | 1,225 | 1,215 | 1,225 | 1,900 | 1,225 |
| 2023-11-14 | 1,205 | 1,214 | 1,205 | 1,214 | 3,700 | 1,214 |
| 2023-11-13 | 1,214 | 1,214 | 1,207 | 1,207 | 1,400 | 1,207 |
| 2023-11-10 | 1,208 | 1,211 | 1,198 | 1,211 | 1,500 | 1,211 |
| 2023-11-09 | 1,209 | 1,210 | 1,196 | 1,198 | 2,500 | 1,198 |
| 2023-11-08 | 1,208 | 1,209 | 1,202 | 1,202 | 1,400 | 1,202 |
| 2023-11-07 | 1,215 | 1,215 | 1,202 | 1,202 | 1,500 | 1,202 |
| 2023-11-06 | 1,214 | 1,214 | 1,206 | 1,208 | 2,100 | 1,208 |
| 2023-11-02 | 1,195 | 1,209 | 1,195 | 1,203 | 3,300 | 1,203 |
| 2023-11-01 | 1,189 | 1,189 | 1,162 | 1,179 | 3,700 | 1,179 |
| 2023-10-31 | 1,140 | 1,144 | 1,113 | 1,133 | 10,000 | 1,133 |
| 2023-10-30 | 1,198 | 1,198 | 1,100 | 1,100 | 19,500 | 1,100 |
| 2023-10-27 | 1,188 | 1,199 | 1,188 | 1,198 | 1,800 | 1,198 |
| 2023-10-26 | 1,170 | 1,189 | 1,170 | 1,188 | 2,300 | 1,188 |
| 2023-10-25 | 1,171 | 1,175 | 1,170 | 1,175 | 1,200 | 1,175 |
| 2023-10-24 | 1,166 | 1,173 | 1,152 | 1,171 | 4,200 | 1,171 |
| 2023-10-23 | 1,177 | 1,192 | 1,166 | 1,166 | 3,200 | 1,166 |
| 2023-10-20 | 1,200 | 1,200 | 1,171 | 1,177 | 5,800 | 1,177 |
| 2023-10-19 | 1,205 | 1,205 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2023-10-18 | 1,203 | 1,207 | 1,202 | 1,205 | 3,300 | 1,205 |
| 2023-10-17 | 1,221 | 1,251 | 1,203 | 1,203 | 10,800 | 1,203 |
| 2023-10-16 | 1,266 | 1,275 | 1,251 | 1,251 | 5,300 | 1,251 |
| 2023-10-13 | 1,260 | 1,271 | 1,260 | 1,265 | 2,600 | 1,265 |
| 2023-10-12 | 1,265 | 1,282 | 1,263 | 1,263 | 3,400 | 1,263 |
| 2023-10-11 | 1,299 | 1,299 | 1,260 | 1,262 | 4,700 | 1,262 |
| 2023-10-10 | 1,289 | 1,297 | 1,289 | 1,293 | 2,000 | 1,293 |
| 2023-10-06 | 1,292 | 1,298 | 1,281 | 1,288 | 4,200 | 1,288 |
| 2023-10-05 | 1,290 | 1,300 | 1,290 | 1,291 | 1,100 | 1,291 |
| 2023-10-04 | 1,290 | 1,292 | 1,290 | 1,290 | 1,900 | 1,290 |
| 2023-10-03 | 1,300 | 1,305 | 1,293 | 1,305 | 1,900 | 1,305 |
| 2023-10-02 | 1,300 | 1,308 | 1,298 | 1,298 | 2,200 | 1,298 |
| 2023-09-29 | 1,297 | 1,305 | 1,297 | 1,298 | 2,600 | 1,298 |
| 2023-09-28 | 1,305 | 1,306 | 1,296 | 1,303 | 3,100 | 1,303 |
| 2023-09-27 | 1,298 | 1,305 | 1,298 | 1,305 | 2,600 | 1,305 |
| 2023-09-26 | 1,307 | 1,307 | 1,298 | 1,298 | 1,600 | 1,298 |
| 2023-09-25 | 1,311 | 1,311 | 1,296 | 1,301 | 3,900 | 1,301 |
| 2023-09-22 | 1,301 | 1,307 | 1,297 | 1,306 | 3,200 | 1,306 |
| 2023-09-21 | 1,325 | 1,325 | 1,301 | 1,301 | 3,300 | 1,301 |
| 2023-09-20 | 1,320 | 1,321 | 1,305 | 1,318 | 4,500 | 1,318 |
| 2023-09-19 | 1,312 | 1,320 | 1,306 | 1,320 | 1,800 | 1,320 |
| 2023-09-15 | 1,309 | 1,311 | 1,305 | 1,311 | 1,800 | 1,311 |
| 2023-09-14 | 1,303 | 1,303 | 1,299 | 1,299 | 1,600 | 1,299 |
| 2023-09-13 | 1,294 | 1,300 | 1,294 | 1,300 | 1,300 | 1,300 |
| 2023-09-12 | 1,297 | 1,297 | 1,290 | 1,294 | 1,400 | 1,294 |
| 2023-09-11 | 1,300 | 1,302 | 1,292 | 1,296 | 1,500 | 1,296 |
| 2023-09-08 | 1,291 | 1,297 | 1,291 | 1,297 | 2,200 | 1,297 |
| 2023-09-07 | 1,297 | 1,300 | 1,295 | 1,295 | 1,900 | 1,295 |
| 2023-09-06 | 1,304 | 1,304 | 1,296 | 1,297 | 1,800 | 1,297 |
| 2023-09-05 | 1,295 | 1,304 | 1,295 | 1,304 | 1,800 | 1,304 |
| 2023-09-04 | 1,299 | 1,303 | 1,299 | 1,303 | 1,000 | 1,303 |
| 2023-09-01 | 1,292 | 1,299 | 1,292 | 1,299 | 800 | 1,299 |
| 2023-08-31 | 1,301 | 1,302 | 1,290 | 1,299 | 2,700 | 1,299 |
| 2023-08-30 | 1,300 | 1,310 | 1,296 | 1,300 | 2,400 | 1,300 |
| 2023-08-29 | 1,320 | 1,320 | 1,300 | 1,306 | 2,900 | 1,306 |
| 2023-08-28 | 1,290 | 1,321 | 1,290 | 1,320 | 3,100 | 1,320 |
| 2023-08-25 | 1,291 | 1,318 | 1,286 | 1,289 | 2,700 | 1,289 |
| 2023-08-24 | 1,299 | 1,310 | 1,288 | 1,291 | 2,400 | 1,291 |
| 2023-08-23 | 1,306 | 1,315 | 1,298 | 1,299 | 2,500 | 1,299 |
| 2023-08-22 | 1,296 | 1,315 | 1,296 | 1,307 | 700 | 1,307 |
| 2023-08-21 | 1,288 | 1,298 | 1,288 | 1,293 | 1,500 | 1,293 |
| 2023-08-18 | 1,298 | 1,310 | 1,298 | 1,310 | 900 | 1,310 |
| 2023-08-17 | 1,304 | 1,304 | 1,281 | 1,292 | 4,600 | 1,292 |
| 2023-08-16 | 1,306 | 1,307 | 1,304 | 1,304 | 900 | 1,304 |
| 2023-08-15 | 1,328 | 1,328 | 1,306 | 1,310 | 2,600 | 1,310 |
| 2023-08-14 | 1,322 | 1,328 | 1,322 | 1,328 | 1,400 | 1,328 |
| 2023-08-10 | 1,329 | 1,329 | 1,316 | 1,322 | 3,400 | 1,322 |
| 2023-08-09 | 1,379 | 1,379 | 1,316 | 1,329 | 6,800 | 1,329 |
| 2023-08-08 | 1,356 | 1,370 | 1,334 | 1,349 | 5,400 | 1,349 |
| 2023-08-07 | 1,356 | 1,356 | 1,332 | 1,344 | 4,800 | 1,344 |
| 2023-08-04 | 1,354 | 1,354 | 1,327 | 1,330 | 3,800 | 1,330 |
| 2023-08-03 | 1,360 | 1,384 | 1,351 | 1,351 | 4,500 | 1,351 |
| 2023-08-02 | 1,369 | 1,390 | 1,366 | 1,366 | 3,900 | 1,366 |
| 2023-08-01 | 1,360 | 1,397 | 1,358 | 1,381 | 4,700 | 1,381 |
| 2023-07-31 | 1,358 | 1,381 | 1,358 | 1,373 | 2,900 | 1,373 |
| 2023-07-28 | 1,345 | 1,371 | 1,345 | 1,358 | 22,500 | 1,358 |
| 2023-07-27 | 1,367 | 1,368 | 1,361 | 1,362 | 2,400 | 1,362 |
| 2023-07-26 | 1,379 | 1,392 | 1,336 | 1,362 | 7,900 | 1,362 |
| 2023-07-25 | 1,380 | 1,385 | 1,378 | 1,378 | 2,200 | 1,378 |
| 2023-07-24 | 1,390 | 1,400 | 1,389 | 1,389 | 1,700 | 1,389 |
| 2023-07-21 | 1,408 | 1,408 | 1,384 | 1,393 | 2,900 | 1,393 |
| 2023-07-20 | 1,396 | 1,416 | 1,395 | 1,403 | 3,100 | 1,403 |
| 2023-07-19 | 1,398 | 1,399 | 1,378 | 1,392 | 2,900 | 1,392 |
| 2023-07-18 | 1,364 | 1,396 | 1,364 | 1,388 | 6,200 | 1,388 |
| 2023-07-14 | 1,385 | 1,390 | 1,370 | 1,385 | 4,400 | 1,385 |
| 2023-07-13 | 1,360 | 1,390 | 1,351 | 1,375 | 4,700 | 1,375 |
| 2023-07-12 | 1,368 | 1,372 | 1,339 | 1,344 | 4,400 | 1,344 |
| 2023-07-11 | 1,353 | 1,390 | 1,352 | 1,352 | 5,100 | 1,352 |
| 2023-07-10 | 1,390 | 1,407 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2023-07-07 | 1,393 | 1,416 | 1,387 | 1,390 | 4,600 | 1,390 |
| 2023-07-06 | 1,407 | 1,416 | 1,395 | 1,395 | 1,800 | 1,395 |
| 2023-07-05 | 1,416 | 1,426 | 1,400 | 1,414 | 9,800 | 1,414 |
| 2023-07-04 | 1,412 | 1,414 | 1,399 | 1,399 | 5,300 | 1,399 |
| 2023-07-03 | 1,395 | 1,414 | 1,390 | 1,397 | 4,800 | 1,397 |
| 2023-06-30 | 1,397 | 1,407 | 1,397 | 1,406 | 1,800 | 1,406 |
| 2023-06-29 | 1,412 | 1,415 | 1,399 | 1,410 | 14,900 | 1,410 |
| 2023-06-28 | 1,400 | 1,420 | 1,398 | 1,420 | 51,700 | 1,420 |
| 2023-06-27 | 1,410 | 1,410 | 1,398 | 1,400 | 8,000 | 1,400 |
| 2023-06-26 | 1,401 | 1,406 | 1,400 | 1,404 | 4,600 | 1,404 |
| 2023-06-23 | 1,407 | 1,413 | 1,396 | 1,401 | 8,400 | 1,401 |
| 2023-06-22 | 1,407 | 1,415 | 1,400 | 1,415 | 6,000 | 1,415 |
| 2023-06-21 | 1,405 | 1,415 | 1,404 | 1,407 | 4,300 | 1,407 |
| 2023-06-20 | 1,411 | 1,413 | 1,403 | 1,409 | 4,700 | 1,409 |
| 2023-06-19 | 1,407 | 1,411 | 1,405 | 1,411 | 2,600 | 1,411 |
| 2023-06-16 | 1,409 | 1,409 | 1,399 | 1,403 | 3,000 | 1,403 |
| 2023-06-15 | 1,404 | 1,409 | 1,401 | 1,401 | 3,600 | 1,401 |
| 2023-06-14 | 1,399 | 1,404 | 1,398 | 1,404 | 3,400 | 1,404 |
| 2023-06-13 | 1,391 | 1,398 | 1,390 | 1,398 | 3,000 | 1,398 |
| 2023-06-12 | 1,392 | 1,392 | 1,391 | 1,391 | 1,400 | 1,391 |
| 2023-06-09 | 1,391 | 1,392 | 1,384 | 1,384 | 3,900 | 1,384 |
| 2023-06-08 | 1,388 | 1,391 | 1,373 | 1,373 | 2,800 | 1,373 |
| 2023-06-07 | 1,400 | 1,410 | 1,387 | 1,387 | 5,000 | 1,387 |
| 2023-06-06 | 1,361 | 1,390 | 1,354 | 1,390 | 5,900 | 1,390 |
| 2023-06-05 | 1,341 | 1,363 | 1,340 | 1,361 | 3,500 | 1,361 |
| 2023-06-02 | 1,335 | 1,341 | 1,330 | 1,335 | 2,700 | 1,335 |
| 2023-06-01 | 1,330 | 1,341 | 1,330 | 1,341 | 1,900 | 1,341 |
| 2023-05-31 | 1,355 | 1,362 | 1,341 | 1,341 | 3,600 | 1,341 |
| 2023-05-30 | 1,359 | 1,363 | 1,357 | 1,357 | 3,900 | 1,357 |
| 2023-05-29 | 1,355 | 1,363 | 1,345 | 1,360 | 2,300 | 1,360 |
| 2023-05-26 | 1,333 | 1,347 | 1,332 | 1,343 | 2,300 | 1,343 |
| 2023-05-25 | 1,350 | 1,359 | 1,340 | 1,353 | 2,600 | 1,353 |
| 2023-05-24 | 1,340 | 1,349 | 1,340 | 1,349 | 500 | 1,349 |
| 2023-05-23 | 1,364 | 1,364 | 1,340 | 1,340 | 2,800 | 1,340 |
| 2023-05-22 | 1,344 | 1,364 | 1,339 | 1,364 | 4,000 | 1,364 |
| 2023-05-19 | 1,320 | 1,336 | 1,311 | 1,333 | 3,600 | 1,333 |
| 2023-05-18 | 1,316 | 1,323 | 1,311 | 1,317 | 3,400 | 1,317 |
| 2023-05-17 | 1,279 | 1,312 | 1,271 | 1,309 | 11,100 | 1,309 |
| 2023-05-16 | 1,341 | 1,341 | 1,303 | 1,309 | 6,800 | 1,309 |
| 2023-05-15 | 1,348 | 1,348 | 1,343 | 1,345 | 1,700 | 1,345 |
| 2023-05-12 | 1,351 | 1,355 | 1,349 | 1,350 | 3,400 | 1,350 |
| 2023-05-11 | 1,353 | 1,357 | 1,352 | 1,357 | 2,300 | 1,357 |
| 2023-05-10 | 1,361 | 1,365 | 1,358 | 1,359 | 3,800 | 1,359 |
| 2023-05-09 | 1,352 | 1,361 | 1,352 | 1,361 | 3,400 | 1,361 |
| 2023-05-08 | 1,342 | 1,355 | 1,341 | 1,355 | 1,200 | 1,355 |
| 2023-05-02 | 1,354 | 1,354 | 1,328 | 1,349 | 2,500 | 1,349 |
| 2023-05-01 | 1,356 | 1,356 | 1,336 | 1,353 | 6,300 | 1,353 |
| 2023-04-28 | 1,309 | 1,332 | 1,308 | 1,332 | 3,700 | 1,332 |
| 2023-04-27 | 1,347 | 1,359 | 1,270 | 1,316 | 41,400 | 1,316 |
| 2023-04-26 | 1,346 | 1,346 | 1,337 | 1,341 | 5,900 | 1,341 |
| 2023-04-25 | 1,322 | 1,345 | 1,322 | 1,345 | 6,800 | 1,345 |
| 2023-04-24 | 1,304 | 1,318 | 1,304 | 1,318 | 3,200 | 1,318 |
| 2023-04-21 | 1,300 | 1,305 | 1,300 | 1,304 | 2,300 | 1,304 |
| 2023-04-20 | 1,313 | 1,313 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2023-04-19 | 1,303 | 1,313 | 1,297 | 1,313 | 3,900 | 1,313 |
| 2023-04-18 | 1,302 | 1,303 | 1,294 | 1,303 | 2,000 | 1,303 |
| 2023-04-17 | 1,299 | 1,304 | 1,281 | 1,297 | 6,300 | 1,297 |
| 2023-04-14 | 1,279 | 1,279 | 1,266 | 1,274 | 2,900 | 1,274 |
| 2023-04-13 | 1,251 | 1,274 | 1,251 | 1,264 | 3,000 | 1,264 |
| 2023-04-12 | 1,243 | 1,245 | 1,241 | 1,245 | 2,500 | 1,245 |
| 2023-04-11 | 1,255 | 1,255 | 1,225 | 1,232 | 2,900 | 1,232 |
| 2023-04-10 | 1,233 | 1,233 | 1,227 | 1,227 | 1,400 | 1,227 |
| 2023-04-07 | 1,258 | 1,258 | 1,226 | 1,233 | 6,900 | 1,233 |
| 2023-04-06 | 1,254 | 1,268 | 1,253 | 1,258 | 4,000 | 1,258 |
| 2023-04-05 | 1,261 | 1,265 | 1,261 | 1,263 | 3,100 | 1,263 |
| 2023-04-04 | 1,232 | 1,276 | 1,230 | 1,261 | 11,200 | 1,261 |
| 2023-04-03 | 1,230 | 1,237 | 1,227 | 1,232 | 3,200 | 1,232 |
| 2023-03-31 | 1,227 | 1,232 | 1,225 | 1,229 | 3,900 | 1,229 |
| 2023-03-30 | 1,212 | 1,230 | 1,204 | 1,229 | 3,300 | 1,229 |
| 2023-03-29 | 1,200 | 1,213 | 1,200 | 1,213 | 4,000 | 1,213 |
| 2023-03-28 | 1,200 | 1,200 | 1,194 | 1,200 | 1,100 | 1,200 |
| 2023-03-27 | 1,195 | 1,197 | 1,191 | 1,197 | 1,100 | 1,197 |
| 2023-03-24 | 1,200 | 1,200 | 1,194 | 1,195 | 4,100 | 1,195 |
| 2023-03-23 | 1,190 | 1,190 | 1,187 | 1,190 | 1,100 | 1,190 |
| 2023-03-22 | 1,184 | 1,190 | 1,183 | 1,190 | 1,600 | 1,190 |
| 2023-03-20 | 1,185 | 1,194 | 1,181 | 1,184 | 2,600 | 1,184 |
| 2023-03-17 | 1,183 | 1,185 | 1,180 | 1,185 | 1,300 | 1,185 |
| 2023-03-16 | 1,179 | 1,187 | 1,179 | 1,184 | 2,500 | 1,184 |
| 2023-03-15 | 1,180 | 1,185 | 1,180 | 1,180 | 2,700 | 1,180 |
| 2023-03-14 | 1,187 | 1,187 | 1,180 | 1,180 | 2,900 | 1,180 |
| 2023-03-13 | 1,182 | 1,196 | 1,181 | 1,196 | 4,200 | 1,196 |
| 2023-03-10 | 1,193 | 1,199 | 1,189 | 1,197 | 8,200 | 1,197 |
| 2023-03-09 | 1,184 | 1,192 | 1,184 | 1,190 | 2,400 | 1,190 |
| 2023-03-08 | 1,178 | 1,187 | 1,175 | 1,187 | 3,600 | 1,187 |
| 2023-03-07 | 1,182 | 1,189 | 1,180 | 1,188 | 1,600 | 1,188 |
| 2023-03-06 | 1,187 | 1,192 | 1,178 | 1,192 | 2,400 | 1,192 |
| 2023-03-03 | 1,167 | 1,195 | 1,157 | 1,193 | 5,300 | 1,193 |
| 2023-03-02 | 1,171 | 1,173 | 1,165 | 1,167 | 2,700 | 1,167 |
| 2023-03-01 | 1,188 | 1,189 | 1,170 | 1,172 | 5,100 | 1,172 |
| 2023-02-28 | 1,196 | 1,196 | 1,190 | 1,193 | 1,700 | 1,193 |
| 2023-02-27 | 1,185 | 1,196 | 1,183 | 1,196 | 3,200 | 1,196 |
| 2023-02-24 | 1,180 | 1,184 | 1,173 | 1,184 | 3,600 | 1,184 |
| 2023-02-22 | 1,170 | 1,175 | 1,156 | 1,168 | 4,900 | 1,168 |
| 2023-02-21 | 1,177 | 1,183 | 1,168 | 1,170 | 7,800 | 1,170 |
| 2023-02-20 | 1,162 | 1,176 | 1,162 | 1,176 | 2,500 | 1,176 |
| 2023-02-17 | 1,169 | 1,169 | 1,159 | 1,162 | 3,500 | 1,162 |
| 2023-02-16 | 1,173 | 1,174 | 1,166 | 1,169 | 3,800 | 1,169 |
| 2023-02-15 | 1,176 | 1,176 | 1,157 | 1,165 | 5,600 | 1,165 |
| 2023-02-14 | 1,163 | 1,179 | 1,163 | 1,172 | 7,500 | 1,172 |
| 2023-02-13 | 1,155 | 1,161 | 1,153 | 1,161 | 5,200 | 1,161 |
| 2023-02-10 | 1,139 | 1,156 | 1,132 | 1,151 | 10,900 | 1,151 |
| 2023-02-09 | 1,130 | 1,153 | 1,130 | 1,149 | 7,600 | 1,149 |
| 2023-02-08 | 1,137 | 1,137 | 1,130 | 1,130 | 3,600 | 1,130 |
| 2023-02-07 | 1,131 | 1,136 | 1,131 | 1,136 | 1,300 | 1,136 |
| 2023-02-06 | 1,122 | 1,140 | 1,122 | 1,131 | 3,900 | 1,131 |
| 2023-02-03 | 1,141 | 1,143 | 1,122 | 1,122 | 11,500 | 1,122 |
| 2023-02-02 | 1,121 | 1,144 | 1,112 | 1,141 | 17,700 | 1,141 |
| 2023-02-01 | 1,091 | 1,121 | 1,088 | 1,119 | 11,000 | 1,119 |
| 2023-01-31 | 1,086 | 1,105 | 1,084 | 1,091 | 3,200 | 1,091 |
| 2023-01-30 | 1,112 | 1,112 | 1,083 | 1,095 | 17,900 | 1,095 |
| 2023-01-27 | 1,082 | 1,089 | 1,078 | 1,083 | 5,500 | 1,083 |
| 2023-01-26 | 1,079 | 1,088 | 1,077 | 1,079 | 6,000 | 1,079 |
| 2023-01-25 | 1,096 | 1,096 | 1,075 | 1,085 | 10,700 | 1,085 |
| 2023-01-24 | 1,105 | 1,108 | 1,080 | 1,095 | 16,700 | 1,095 |
| 2023-01-23 | 1,139 | 1,139 | 1,071 | 1,105 | 131,400 | 1,105 |
| 2023-01-20 | 1,025 | 1,031 | 1,024 | 1,030 | 3,800 | 1,030 |
| 2023-01-19 | 1,026 | 1,029 | 1,025 | 1,025 | 2,700 | 1,025 |
| 2023-01-18 | 1,031 | 1,031 | 1,020 | 1,030 | 5,500 | 1,030 |
| 2023-01-17 | 1,026 | 1,031 | 1,022 | 1,023 | 5,700 | 1,023 |
| 2023-01-16 | 1,045 | 1,047 | 1,032 | 1,035 | 7,400 | 1,035 |
| 2023-01-13 | 1,040 | 1,043 | 1,040 | 1,043 | 1,800 | 1,043 |
| 2023-01-12 | 1,047 | 1,048 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2023-01-11 | 1,048 | 1,048 | 1,042 | 1,047 | 3,200 | 1,047 |
| 2023-01-10 | 1,040 | 1,047 | 1,040 | 1,046 | 4,200 | 1,046 |
| 2023-01-06 | 1,037 | 1,042 | 1,037 | 1,038 | 1,700 | 1,038 |
| 2023-01-05 | 1,042 | 1,043 | 1,036 | 1,037 | 1,500 | 1,037 |
| 2023-01-04 | 1,050 | 1,050 | 1,035 | 1,035 | 3,200 | 1,035 |
分割・併合履歴 ： [2012-03-28]1株→3株
