2970 (株)グッドライフカンパニー 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 | 1,521 | 1,571 | 1,512 | 1,541 | 6,900 | 1,541 |
| 2023-12-28 | 1,590 | 1,590 | 1,467 | 1,543 | 14,300 | 1,543 |
| 2023-12-27 | 1,600 | 1,620 | 1,591 | 1,596 | 3,500 | 1,596 |
| 2023-12-26 | 1,590 | 1,600 | 1,581 | 1,600 | 1,000 | 1,600 |
| 2023-12-25 | 1,623 | 1,623 | 1,570 | 1,590 | 6,800 | 1,590 |
| 2023-12-22 | 1,625 | 1,625 | 1,593 | 1,595 | 1,700 | 1,595 |
| 2023-12-21 | 1,625 | 1,625 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2023-12-20 | 1,645 | 1,649 | 1,583 | 1,632 | 5,200 | 1,632 |
| 2023-12-19 | 1,600 | 1,625 | 1,581 | 1,624 | 30,900 | 1,624 |
| 2023-12-18 | 1,610 | 1,610 | 1,580 | 1,580 | 4,700 | 1,580 |
| 2023-12-15 | 1,570 | 1,600 | 1,570 | 1,591 | 1,900 | 1,591 |
| 2023-12-14 | 1,594 | 1,594 | 1,560 | 1,591 | 1,500 | 1,591 |
| 2023-12-13 | 1,595 | 1,595 | 1,566 | 1,569 | 900 | 1,569 |
| 2023-12-12 | 1,569 | 1,570 | 1,560 | 1,560 | 1,700 | 1,560 |
| 2023-12-11 | 1,642 | 1,642 | 1,555 | 1,569 | 3,300 | 1,569 |
| 2023-12-08 | 1,634 | 1,634 | 1,600 | 1,611 | 1,700 | 1,611 |
| 2023-12-07 | 1,641 | 1,641 | 1,601 | 1,601 | 2,900 | 1,601 |
| 2023-12-06 | 1,632 | 1,638 | 1,611 | 1,638 | 1,500 | 1,638 |
| 2023-12-05 | 1,615 | 1,644 | 1,600 | 1,634 | 1,500 | 1,634 |
| 2023-12-04 | 1,551 | 1,670 | 1,551 | 1,655 | 3,100 | 1,655 |
| 2023-12-01 | 1,581 | 1,605 | 1,540 | 1,551 | 3,300 | 1,551 |
| 2023-11-30 | 1,605 | 1,605 | 1,595 | 1,603 | 400 | 1,603 |
| 2023-11-29 | 1,666 | 1,684 | 1,588 | 1,613 | 5,900 | 1,613 |
| 2023-11-28 | 1,735 | 1,735 | 1,668 | 1,673 | 5,500 | 1,673 |
| 2023-11-27 | 1,777 | 1,780 | 1,710 | 1,745 | 7,600 | 1,745 |
| 2023-11-24 | 1,709 | 1,753 | 1,705 | 1,745 | 14,400 | 1,745 |
| 2023-11-22 | 1,625 | 1,685 | 1,625 | 1,682 | 7,700 | 1,682 |
| 2023-11-21 | 1,571 | 1,625 | 1,571 | 1,605 | 4,500 | 1,605 |
| 2023-11-20 | 1,576 | 1,640 | 1,554 | 1,609 | 5,600 | 1,609 |
| 2023-11-17 | 1,460 | 1,642 | 1,449 | 1,576 | 15,600 | 1,576 |
| 2023-11-16 | 1,477 | 1,518 | 1,476 | 1,480 | 5,400 | 1,480 |
| 2023-11-15 | 1,640 | 1,640 | 1,456 | 1,506 | 39,300 | 1,506 |
| 2023-11-14 | 1,410 | 1,430 | 1,305 | 1,343 | 35,500 | 1,343 |
| 2023-11-13 | 1,553 | 1,553 | 1,423 | 1,470 | 16,400 | 1,470 |
| 2023-11-10 | 1,537 | 1,537 | 1,510 | 1,535 | 2,000 | 1,535 |
| 2023-11-09 | 1,545 | 1,545 | 1,512 | 1,539 | 1,600 | 1,539 |
| 2023-11-08 | 1,548 | 1,576 | 1,545 | 1,545 | 3,200 | 1,545 |
| 2023-11-07 | 1,563 | 1,563 | 1,541 | 1,548 | 1,700 | 1,548 |
| 2023-11-06 | 1,570 | 1,570 | 1,550 | 1,570 | 2,000 | 1,570 |
| 2023-11-02 | 1,594 | 1,594 | 1,556 | 1,570 | 1,000 | 1,570 |
| 2023-11-01 | 1,599 | 1,599 | 1,566 | 1,590 | 7,500 | 1,590 |
| 2023-10-31 | 1,551 | 1,599 | 1,551 | 1,599 | 800 | 1,599 |
| 2023-10-30 | 1,614 | 1,622 | 1,585 | 1,591 | 4,100 | 1,591 |
| 2023-10-27 | 1,628 | 1,628 | 1,590 | 1,621 | 400 | 1,621 |
| 2023-10-26 | 1,600 | 1,600 | 1,545 | 1,590 | 1,300 | 1,590 |
| 2023-10-25 | 1,584 | 1,619 | 1,584 | 1,585 | 1,700 | 1,585 |
| 2023-10-24 | 1,592 | 1,598 | 1,501 | 1,584 | 5,500 | 1,584 |
| 2023-10-23 | 1,613 | 1,613 | 1,581 | 1,591 | 1,000 | 1,591 |
| 2023-10-20 | 1,588 | 1,633 | 1,585 | 1,585 | 2,200 | 1,585 |
| 2023-10-19 | 1,598 | 1,628 | 1,597 | 1,628 | 600 | 1,628 |
| 2023-10-18 | 1,655 | 1,655 | 1,625 | 1,638 | 1,800 | 1,638 |
| 2023-10-17 | 1,670 | 1,693 | 1,634 | 1,655 | 3,600 | 1,655 |
| 2023-10-16 | 1,593 | 1,649 | 1,575 | 1,639 | 6,000 | 1,639 |
| 2023-10-13 | 1,661 | 1,679 | 1,631 | 1,633 | 2,900 | 1,633 |
| 2023-10-12 | 1,600 | 1,704 | 1,600 | 1,701 | 3,300 | 1,701 |
| 2023-10-11 | 1,632 | 1,632 | 1,598 | 1,598 | 1,200 | 1,598 |
| 2023-10-10 | 1,594 | 1,594 | 1,570 | 1,588 | 1,400 | 1,588 |
| 2023-10-06 | 1,573 | 1,580 | 1,552 | 1,554 | 5,100 | 1,554 |
| 2023-10-05 | 1,600 | 1,620 | 1,580 | 1,590 | 2,800 | 1,590 |
| 2023-10-04 | 1,590 | 1,599 | 1,522 | 1,548 | 7,500 | 1,548 |
| 2023-10-03 | 1,689 | 1,689 | 1,600 | 1,620 | 3,500 | 1,620 |
| 2023-10-02 | 1,721 | 1,721 | 1,651 | 1,689 | 5,300 | 1,689 |
| 2023-09-29 | 1,704 | 1,718 | 1,704 | 1,718 | 700 | 1,718 |
| 2023-09-28 | 1,700 | 1,740 | 1,700 | 1,712 | 1,700 | 1,712 |
| 2023-09-27 | 1,732 | 1,744 | 1,711 | 1,740 | 1,900 | 1,740 |
| 2023-09-26 | 1,734 | 1,734 | 1,723 | 1,731 | 2,100 | 1,731 |
| 2023-09-25 | 1,701 | 1,740 | 1,701 | 1,739 | 1,900 | 1,739 |
| 2023-09-22 | 1,710 | 1,714 | 1,685 | 1,701 | 2,600 | 1,701 |
| 2023-09-21 | 1,750 | 1,750 | 1,715 | 1,715 | 2,200 | 1,715 |
| 2023-09-20 | 1,803 | 1,820 | 1,750 | 1,750 | 3,800 | 1,750 |
| 2023-09-19 | 1,821 | 1,821 | 1,800 | 1,802 | 3,000 | 1,802 |
| 2023-09-15 | 1,780 | 1,821 | 1,780 | 1,821 | 4,500 | 1,821 |
| 2023-09-14 | 1,825 | 1,829 | 1,736 | 1,783 | 6,600 | 1,783 |
| 2023-09-13 | 1,748 | 1,878 | 1,748 | 1,800 | 16,600 | 1,800 |
| 2023-09-12 | 1,681 | 1,717 | 1,604 | 1,717 | 6,800 | 1,717 |
| 2023-09-11 | 1,758 | 1,789 | 1,701 | 1,701 | 3,800 | 1,701 |
| 2023-09-08 | 1,793 | 1,793 | 1,770 | 1,770 | 2,200 | 1,770 |
| 2023-09-07 | 1,782 | 1,813 | 1,749 | 1,794 | 4,500 | 1,794 |
| 2023-09-06 | 1,780 | 1,819 | 1,766 | 1,781 | 2,600 | 1,781 |
| 2023-09-05 | 1,777 | 1,780 | 1,751 | 1,766 | 6,100 | 1,766 |
| 2023-09-04 | 1,710 | 1,735 | 1,651 | 1,721 | 7,300 | 1,721 |
| 2023-09-01 | 1,570 | 1,670 | 1,570 | 1,670 | 6,300 | 1,670 |
| 2023-08-31 | 1,526 | 1,571 | 1,526 | 1,561 | 1,100 | 1,561 |
| 2023-08-30 | 1,523 | 1,532 | 1,520 | 1,532 | 1,200 | 1,532 |
| 2023-08-29 | 1,541 | 1,570 | 1,520 | 1,520 | 4,000 | 1,520 |
| 2023-08-28 | 1,521 | 1,549 | 1,521 | 1,549 | 1,300 | 1,549 |
| 2023-08-25 | 1,595 | 1,595 | 1,517 | 1,548 | 1,300 | 1,548 |
| 2023-08-24 | 1,609 | 1,609 | 1,495 | 1,557 | 3,500 | 1,557 |
| 2023-08-23 | 1,582 | 1,609 | 1,575 | 1,609 | 1,600 | 1,609 |
| 2023-08-22 | 1,613 | 1,613 | 1,575 | 1,610 | 3,300 | 1,610 |
| 2023-08-21 | 1,645 | 1,645 | 1,571 | 1,609 | 4,100 | 1,609 |
| 2023-08-18 | 1,488 | 1,650 | 1,488 | 1,605 | 12,600 | 1,605 |
| 2023-08-17 | 1,440 | 1,490 | 1,382 | 1,490 | 7,700 | 1,490 |
| 2023-08-16 | 1,498 | 1,498 | 1,447 | 1,462 | 4,900 | 1,462 |
| 2023-08-15 | 1,529 | 1,577 | 1,490 | 1,514 | 12,400 | 1,514 |
| 2023-08-14 | 1,597 | 1,611 | 1,500 | 1,545 | 10,200 | 1,545 |
| 2023-08-10 | 1,680 | 1,731 | 1,550 | 1,613 | 15,300 | 1,613 |
| 2023-08-09 | 1,634 | 1,674 | 1,634 | 1,640 | 6,200 | 1,640 |
| 2023-08-08 | 1,743 | 1,743 | 1,666 | 1,674 | 7,000 | 1,674 |
| 2023-08-07 | 1,700 | 1,741 | 1,684 | 1,737 | 5,800 | 1,737 |
| 2023-08-04 | 1,762 | 1,762 | 1,689 | 1,747 | 4,100 | 1,747 |
| 2023-08-03 | 1,800 | 1,800 | 1,725 | 1,770 | 5,000 | 1,770 |
| 2023-08-02 | 1,859 | 1,867 | 1,813 | 1,813 | 2,500 | 1,813 |
| 2023-08-01 | 1,781 | 1,831 | 1,777 | 1,787 | 4,300 | 1,787 |
| 2023-07-31 | 1,885 | 1,885 | 1,831 | 1,834 | 7,300 | 1,834 |
| 2023-07-28 | 1,872 | 1,872 | 1,812 | 1,847 | 2,900 | 1,847 |
| 2023-07-27 | 1,876 | 1,878 | 1,838 | 1,872 | 2,100 | 1,872 |
| 2023-07-26 | 1,835 | 1,875 | 1,822 | 1,875 | 1,100 | 1,875 |
| 2023-07-25 | 1,880 | 1,902 | 1,842 | 1,875 | 4,000 | 1,875 |
| 2023-07-24 | 1,941 | 1,986 | 1,818 | 1,840 | 10,800 | 1,840 |
| 2023-07-21 | 1,958 | 1,991 | 1,939 | 1,969 | 4,500 | 1,969 |
| 2023-07-20 | 1,935 | 2,085 | 1,910 | 1,985 | 17,200 | 1,985 |
| 2023-07-19 | 1,923 | 1,949 | 1,862 | 1,929 | 6,800 | 1,929 |
| 2023-07-18 | 1,800 | 1,950 | 1,800 | 1,883 | 10,500 | 1,883 |
| 2023-07-14 | 1,723 | 1,787 | 1,723 | 1,767 | 1,900 | 1,767 |
| 2023-07-13 | 1,723 | 1,741 | 1,620 | 1,726 | 9,500 | 1,726 |
| 2023-07-12 | 1,792 | 1,851 | 1,729 | 1,730 | 9,800 | 1,730 |
| 2023-07-11 | 1,826 | 1,902 | 1,826 | 1,831 | 6,500 | 1,831 |
| 2023-07-10 | 1,834 | 1,835 | 1,762 | 1,826 | 5,900 | 1,826 |
| 2023-07-07 | 1,820 | 1,888 | 1,805 | 1,827 | 6,200 | 1,827 |
| 2023-07-06 | 1,955 | 1,974 | 1,850 | 1,900 | 8,100 | 1,900 |
| 2023-07-05 | 1,835 | 1,949 | 1,810 | 1,904 | 20,400 | 1,904 |
| 2023-07-04 | 1,800 | 1,802 | 1,720 | 1,802 | 8,400 | 1,802 |
| 2023-07-03 | 1,605 | 1,794 | 1,605 | 1,789 | 9,900 | 1,789 |
| 2023-06-30 | 1,619 | 1,619 | 1,598 | 1,600 | 2,500 | 1,600 |
| 2023-06-29 | 1,619 | 1,619 | 1,532 | 1,587 | 6,000 | 1,587 |
| 2023-06-28 | 1,633 | 1,633 | 1,554 | 1,602 | 5,600 | 1,602 |
| 2023-06-27 | 1,584 | 1,598 | 1,565 | 1,598 | 1,700 | 1,598 |
| 2023-06-26 | 1,631 | 1,631 | 1,576 | 1,606 | 10,600 | 1,606 |
| 2023-06-23 | 1,663 | 1,663 | 1,520 | 1,622 | 20,900 | 1,622 |
| 2023-06-22 | 1,683 | 1,698 | 1,663 | 1,680 | 3,600 | 1,680 |
| 2023-06-21 | 1,757 | 1,757 | 1,700 | 1,710 | 1,900 | 1,710 |
| 2023-06-20 | 1,806 | 1,806 | 1,699 | 1,720 | 10,700 | 1,720 |
| 2023-06-19 | 1,700 | 1,816 | 1,630 | 1,779 | 21,500 | 1,779 |
| 2023-06-16 | 1,697 | 1,701 | 1,659 | 1,660 | 4,400 | 1,660 |
| 2023-06-15 | 1,699 | 1,699 | 1,623 | 1,659 | 3,700 | 1,659 |
| 2023-06-14 | 1,782 | 1,782 | 1,610 | 1,646 | 12,700 | 1,646 |
| 2023-06-13 | 1,599 | 1,747 | 1,592 | 1,742 | 16,100 | 1,742 |
| 2023-06-12 | 1,481 | 1,573 | 1,480 | 1,544 | 8,300 | 1,544 |
| 2023-06-09 | 1,431 | 1,460 | 1,428 | 1,451 | 3,400 | 1,451 |
| 2023-06-08 | 1,444 | 1,444 | 1,405 | 1,416 | 1,000 | 1,416 |
| 2023-06-07 | 1,460 | 1,463 | 1,414 | 1,445 | 3,500 | 1,445 |
| 2023-06-06 | 1,467 | 1,467 | 1,449 | 1,460 | 1,400 | 1,460 |
| 2023-06-05 | 1,395 | 1,459 | 1,376 | 1,420 | 8,700 | 1,420 |
| 2023-06-02 | 1,377 | 1,380 | 1,329 | 1,365 | 4,600 | 1,365 |
| 2023-06-01 | 1,393 | 1,398 | 1,365 | 1,365 | 1,200 | 1,365 |
| 2023-05-31 | 1,435 | 1,448 | 1,355 | 1,393 | 3,600 | 1,393 |
| 2023-05-30 | 1,416 | 1,467 | 1,407 | 1,422 | 5,800 | 1,422 |
| 2023-05-29 | 1,416 | 1,416 | 1,354 | 1,407 | 5,300 | 1,407 |
| 2023-05-26 | 1,423 | 1,423 | 1,331 | 1,402 | 5,800 | 1,402 |
| 2023-05-25 | 1,363 | 1,420 | 1,355 | 1,395 | 5,600 | 1,395 |
| 2023-05-24 | 1,279 | 1,455 | 1,279 | 1,341 | 14,600 | 1,341 |
| 2023-05-23 | 1,362 | 1,362 | 1,224 | 1,273 | 17,300 | 1,273 |
| 2023-05-22 | 1,434 | 1,434 | 1,347 | 1,353 | 17,500 | 1,353 |
| 2023-05-19 | 1,438 | 1,451 | 1,340 | 1,404 | 15,000 | 1,404 |
| 2023-05-18 | 1,500 | 1,500 | 1,446 | 1,452 | 4,100 | 1,452 |
| 2023-05-17 | 1,490 | 1,518 | 1,478 | 1,497 | 2,700 | 1,497 |
| 2023-05-16 | 1,453 | 1,633 | 1,453 | 1,495 | 17,200 | 1,495 |
| 2023-05-15 | 1,553 | 1,685 | 1,520 | 1,603 | 22,200 | 1,603 |
| 2023-05-12 | 1,613 | 1,662 | 1,481 | 1,553 | 24,500 | 1,553 |
| 2023-05-11 | 1,650 | 1,650 | 1,619 | 1,619 | 9,500 | 1,619 |
| 2023-05-10 | 1,687 | 1,688 | 1,637 | 1,638 | 2,700 | 1,638 |
| 2023-05-09 | 1,699 | 1,703 | 1,633 | 1,688 | 7,100 | 1,688 |
| 2023-05-08 | 1,589 | 1,657 | 1,570 | 1,635 | 4,600 | 1,635 |
| 2023-05-02 | 1,518 | 1,595 | 1,518 | 1,589 | 4,800 | 1,589 |
| 2023-05-01 | 1,575 | 1,575 | 1,494 | 1,539 | 6,200 | 1,539 |
| 2023-04-28 | 1,575 | 1,610 | 1,508 | 1,569 | 7,700 | 1,569 |
| 2023-04-27 | 1,525 | 1,575 | 1,465 | 1,575 | 5,500 | 1,575 |
| 2023-04-26 | 1,500 | 1,580 | 1,420 | 1,513 | 13,200 | 1,513 |
| 2023-04-25 | 1,631 | 1,647 | 1,525 | 1,537 | 11,700 | 1,537 |
| 2023-04-24 | 1,690 | 1,690 | 1,631 | 1,631 | 3,600 | 1,631 |
| 2023-04-21 | 1,700 | 1,700 | 1,633 | 1,693 | 6,700 | 1,693 |
| 2023-04-20 | 1,753 | 1,770 | 1,661 | 1,710 | 10,900 | 1,710 |
| 2023-04-19 | 1,738 | 1,840 | 1,733 | 1,775 | 12,000 | 1,775 |
| 2023-04-18 | 1,654 | 1,715 | 1,653 | 1,709 | 3,400 | 1,709 |
| 2023-04-17 | 1,623 | 1,694 | 1,623 | 1,694 | 2,600 | 1,694 |
| 2023-04-14 | 1,620 | 1,679 | 1,620 | 1,640 | 3,200 | 1,640 |
| 2023-04-13 | 1,646 | 1,709 | 1,631 | 1,638 | 7,600 | 1,638 |
| 2023-04-12 | 1,651 | 1,692 | 1,619 | 1,686 | 6,000 | 1,686 |
| 2023-04-11 | 1,662 | 1,760 | 1,660 | 1,660 | 3,300 | 1,660 |
| 2023-04-10 | 1,660 | 1,736 | 1,647 | 1,702 | 14,900 | 1,702 |
| 2023-04-07 | 1,781 | 1,785 | 1,603 | 1,620 | 19,100 | 1,620 |
| 2023-04-06 | 1,804 | 1,849 | 1,754 | 1,776 | 18,100 | 1,776 |
| 2023-04-05 | 1,780 | 1,839 | 1,752 | 1,779 | 13,000 | 1,779 |
| 2023-04-04 | 1,800 | 1,850 | 1,751 | 1,780 | 26,300 | 1,780 |
| 2023-04-03 | 1,653 | 1,884 | 1,653 | 1,796 | 52,100 | 1,796 |
| 2023-03-31 | 1,610 | 1,698 | 1,570 | 1,615 | 18,200 | 1,615 |
| 2023-03-30 | 1,674 | 1,780 | 1,590 | 1,613 | 29,400 | 1,613 |
| 2023-03-29 | 1,792 | 1,792 | 1,684 | 1,714 | 30,900 | 1,714 |
| 2023-03-28 | 1,790 | 1,830 | 1,650 | 1,795 | 65,300 | 1,795 |
| 2023-03-27 | 1,545 | 1,784 | 1,413 | 1,770 | 119,100 | 1,770 |
| 2023-03-24 | 1,357 | 1,630 | 1,350 | 1,530 | 113,300 | 1,530 |
| 2023-03-23 | 1,350 | 1,368 | 1,312 | 1,338 | 13,500 | 1,338 |
| 2023-03-22 | 1,339 | 1,360 | 1,270 | 1,360 | 28,900 | 1,360 |
| 2023-03-20 | 1,180 | 1,274 | 1,177 | 1,177 | 3,500 | 1,177 |
| 2023-03-17 | 1,251 | 1,251 | 1,179 | 1,224 | 4,200 | 1,224 |
| 2023-03-16 | 1,166 | 1,183 | 1,140 | 1,161 | 3,000 | 1,161 |
| 2023-03-15 | 1,254 | 1,264 | 1,167 | 1,225 | 14,500 | 1,225 |
| 2023-03-14 | 1,123 | 1,356 | 1,123 | 1,224 | 37,800 | 1,224 |
| 2023-03-13 | 1,148 | 1,185 | 1,107 | 1,123 | 4,800 | 1,123 |
| 2023-03-10 | 1,171 | 1,188 | 1,155 | 1,156 | 4,200 | 1,156 |
| 2023-03-09 | 1,255 | 1,255 | 1,166 | 1,172 | 12,800 | 1,172 |
| 2023-03-08 | 1,295 | 1,295 | 1,214 | 1,255 | 12,500 | 1,255 |
| 2023-03-07 | 1,327 | 1,330 | 1,294 | 1,297 | 7,000 | 1,297 |
| 2023-03-06 | 1,270 | 1,339 | 1,270 | 1,325 | 10,200 | 1,325 |
| 2023-03-03 | 1,342 | 1,342 | 1,291 | 1,305 | 8,500 | 1,305 |
| 2023-03-02 | 1,300 | 1,317 | 1,261 | 1,312 | 15,200 | 1,312 |
| 2023-03-01 | 1,247 | 1,338 | 1,206 | 1,335 | 33,800 | 1,335 |
| 2023-02-28 | 1,205 | 1,363 | 1,160 | 1,306 | 63,700 | 1,306 |
| 2023-02-27 | 1,083 | 1,300 | 1,046 | 1,265 | 74,700 | 1,265 |
| 2023-02-24 | 1,096 | 1,097 | 1,036 | 1,097 | 31,600 | 1,097 |
| 2023-02-22 | 1,161 | 1,199 | 1,075 | 1,126 | 79,100 | 1,126 |
| 2023-02-21 | 1,059 | 1,150 | 1,016 | 1,131 | 111,500 | 1,131 |
| 2023-02-20 | 1,118 | 1,138 | 1,015 | 1,082 | 191,100 | 1,082 |
| 2023-02-17 | 1,336 | 1,451 | 1,106 | 1,208 | 1,268,900 | 1,208 |
| 2023-02-16 | 946 | 946 | 946 | 946 | 8,200 | 946 |
| 2023-02-15 | 796 | 796 | 796 | 796 | 5,600 | 796 |
| 2023-02-14 | 681 | 696 | 670 | 696 | 4,000 | 696 |
| 2023-02-13 | 680 | 680 | 661 | 661 | 1,000 | 661 |
| 2023-02-10 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2023-02-09 | 682 | 683 | 677 | 677 | 3,600 | 677 |
| 2023-02-08 | 699 | 700 | 681 | 682 | 7,500 | 682 |
| 2023-02-07 | 661 | 666 | 661 | 665 | 2,600 | 665 |
| 2023-02-06 | 661 | 675 | 651 | 651 | 2,200 | 651 |
| 2023-02-03 | 660 | 661 | 651 | 651 | 3,500 | 651 |
| 2023-02-02 | 652 | 661 | 651 | 661 | 1,400 | 661 |
| 2023-02-01 | 650 | 664 | 650 | 660 | 1,500 | 660 |
| 2023-01-31 | 650 | 658 | 650 | 650 | 2,100 | 650 |
| 2023-01-30 | 668 | 668 | 656 | 661 | 700 | 661 |
| 2023-01-27 | 675 | 675 | 654 | 668 | 1,200 | 668 |
| 2023-01-26 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2023-01-25 | 658 | 660 | 658 | 658 | 500 | 658 |
| 2023-01-24 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2023-01-23 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2023-01-20 | 649 | 655 | 648 | 652 | 1,800 | 652 |
| 2023-01-19 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2023-01-18 | 641 | 642 | 635 | 637 | 1,600 | 637 |
| 2023-01-17 | 633 | 633 | 631 | 631 | 200 | 631 |
| 2023-01-16 | 619 | 634 | 619 | 632 | 1,600 | 632 |
| 2023-01-13 | 635 | 635 | 617 | 619 | 7,100 | 619 |
| 2023-01-12 | 650 | 650 | 629 | 629 | 3,100 | 629 |
| 2023-01-11 | 660 | 665 | 640 | 645 | 9,200 | 645 |
| 2023-01-10 | 731 | 751 | 670 | 670 | 70,200 | 670 |
| 2023-01-06 | 640 | 651 | 640 | 651 | 400 | 651 |
| 2023-01-05 | 682 | 682 | 640 | 640 | 300 | 640 |
| 2023-01-04 | - | - | - | 632 | - | 632 |
分割・併合履歴 ： [2020-03-30]1株→3株
