2991 (株)ランドネット 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 | 1,026 | 1,026 | 1,015 | 1,015 | 700 | 507.50 |
| 2023-12-28 | 1,010 | 1,016 | 1,005 | 1,016 | 1,100 | 508 |
| 2023-12-27 | 1,007 | 1,012 | 1,006 | 1,008 | 11,500 | 504 |
| 2023-12-26 | 1,035 | 1,035 | 1,012 | 1,013 | 15,300 | 506.50 |
| 2023-12-25 | 1,031 | 1,031 | 1,000 | 1,011 | 21,600 | 505.50 |
| 2023-12-22 | 1,031 | 1,038 | 1,031 | 1,035 | 3,300 | 517.50 |
| 2023-12-21 | 1,020 | 1,029 | 1,019 | 1,022 | 1,000 | 511 |
| 2023-12-20 | 1,011 | 1,033 | 1,011 | 1,019 | 2,300 | 509.50 |
| 2023-12-19 | 1,011 | 1,034 | 1,010 | 1,010 | 4,200 | 505 |
| 2023-12-18 | 1,011 | 1,020 | 1,006 | 1,011 | 5,700 | 505.50 |
| 2023-12-15 | 1,018 | 1,030 | 1,014 | 1,014 | 13,800 | 507 |
| 2023-12-14 | 1,020 | 1,039 | 1,020 | 1,031 | 5,300 | 515.50 |
| 2023-12-13 | 1,020 | 1,038 | 1,019 | 1,027 | 10,900 | 513.50 |
| 2023-12-12 | 1,031 | 1,059 | 1,031 | 1,034 | 12,500 | 517 |
| 2023-12-11 | 1,052 | 1,065 | 1,031 | 1,031 | 23,600 | 515.50 |
| 2023-12-08 | 1,165 | 1,165 | 1,120 | 1,130 | 3,600 | 565 |
| 2023-12-07 | 1,160 | 1,167 | 1,142 | 1,167 | 5,200 | 583.50 |
| 2023-12-06 | 1,126 | 1,186 | 1,122 | 1,179 | 35,600 | 589.50 |
| 2023-12-05 | 1,123 | 1,139 | 1,111 | 1,122 | 8,900 | 561 |
| 2023-12-04 | 1,112 | 1,127 | 1,112 | 1,123 | 1,900 | 561.50 |
| 2023-12-01 | 1,119 | 1,128 | 1,112 | 1,112 | 3,000 | 556 |
| 2023-11-30 | 1,131 | 1,133 | 1,121 | 1,131 | 2,100 | 565.50 |
| 2023-11-29 | 1,085 | 1,130 | 1,079 | 1,125 | 9,400 | 562.50 |
| 2023-11-28 | 1,072 | 1,093 | 1,072 | 1,093 | 1,000 | 546.50 |
| 2023-11-27 | 1,114 | 1,114 | 1,091 | 1,097 | 6,100 | 548.50 |
| 2023-11-24 | 1,080 | 1,090 | 1,078 | 1,090 | 5,000 | 545 |
| 2023-11-22 | 1,076 | 1,076 | 1,068 | 1,070 | 2,100 | 535 |
| 2023-11-21 | 1,080 | 1,085 | 1,070 | 1,073 | 3,700 | 536.50 |
| 2023-11-20 | 1,068 | 1,079 | 1,059 | 1,079 | 8,200 | 539.50 |
| 2023-11-17 | 1,050 | 1,088 | 1,041 | 1,052 | 8,600 | 526 |
| 2023-11-16 | 1,062 | 1,062 | 1,046 | 1,049 | 2,800 | 524.50 |
| 2023-11-15 | 1,055 | 1,061 | 1,053 | 1,053 | 1,500 | 526.50 |
| 2023-11-14 | 1,059 | 1,059 | 1,045 | 1,050 | 3,600 | 525 |
| 2023-11-13 | 1,059 | 1,059 | 1,033 | 1,058 | 1,800 | 529 |
| 2023-11-10 | 1,057 | 1,057 | 1,046 | 1,051 | 600 | 525.50 |
| 2023-11-09 | 1,060 | 1,060 | 1,047 | 1,054 | 3,700 | 527 |
| 2023-11-08 | 1,063 | 1,063 | 1,051 | 1,060 | 1,100 | 530 |
| 2023-11-07 | 1,062 | 1,068 | 1,057 | 1,060 | 3,600 | 530 |
| 2023-11-06 | 1,050 | 1,070 | 1,047 | 1,069 | 6,000 | 534.50 |
| 2023-11-02 | 1,038 | 1,062 | 1,038 | 1,049 | 2,500 | 524.50 |
| 2023-11-01 | 1,051 | 1,051 | 1,031 | 1,041 | 3,700 | 520.50 |
| 2023-10-31 | 1,036 | 1,070 | 1,033 | 1,065 | 1,500 | 532.50 |
| 2023-10-30 | 1,088 | 1,088 | 1,058 | 1,058 | 10,800 | 529 |
| 2023-10-27 | 1,040 | 1,060 | 1,040 | 1,059 | 800 | 529.50 |
| 2023-10-26 | 1,077 | 1,077 | 1,032 | 1,057 | 4,800 | 528.50 |
| 2023-10-25 | 1,050 | 1,068 | 1,048 | 1,066 | 4,300 | 533 |
| 2023-10-24 | 1,061 | 1,065 | 1,042 | 1,060 | 3,000 | 530 |
| 2023-10-23 | 1,040 | 1,077 | 1,040 | 1,061 | 6,700 | 530.50 |
| 2023-10-20 | 1,046 | 1,052 | 1,029 | 1,052 | 5,100 | 526 |
| 2023-10-19 | 1,040 | 1,040 | 1,033 | 1,033 | 1,800 | 516.50 |
| 2023-10-18 | 1,030 | 1,043 | 1,021 | 1,040 | 3,500 | 520 |
| 2023-10-17 | 1,035 | 1,053 | 1,035 | 1,045 | 3,900 | 522.50 |
| 2023-10-16 | 1,029 | 1,040 | 1,029 | 1,034 | 3,400 | 517 |
| 2023-10-13 | 1,040 | 1,040 | 1,026 | 1,031 | 3,300 | 515.50 |
| 2023-10-12 | 1,039 | 1,048 | 1,033 | 1,037 | 3,800 | 518.50 |
| 2023-10-11 | 1,047 | 1,047 | 1,043 | 1,047 | 3,800 | 523.50 |
| 2023-10-10 | 1,035 | 1,037 | 1,016 | 1,028 | 7,100 | 514 |
| 2023-10-06 | 1,035 | 1,047 | 1,025 | 1,033 | 7,000 | 516.50 |
| 2023-10-05 | 1,018 | 1,039 | 1,018 | 1,034 | 4,300 | 517 |
| 2023-10-04 | 1,031 | 1,040 | 1,013 | 1,016 | 6,000 | 508 |
| 2023-10-03 | 1,072 | 1,072 | 1,001 | 1,060 | 10,000 | 530 |
| 2023-10-02 | 1,094 | 1,098 | 1,075 | 1,084 | 1,700 | 542 |
| 2023-09-29 | 1,079 | 1,101 | 1,071 | 1,094 | 18,100 | 547 |
| 2023-09-28 | 1,081 | 1,081 | 1,070 | 1,076 | 3,400 | 538 |
| 2023-09-27 | 1,062 | 1,080 | 1,062 | 1,076 | 1,100 | 538 |
| 2023-09-26 | 1,094 | 1,096 | 1,056 | 1,076 | 10,800 | 538 |
| 2023-09-25 | 1,095 | 1,095 | 1,051 | 1,095 | 16,800 | 547.50 |
| 2023-09-22 | 1,043 | 1,093 | 1,030 | 1,093 | 41,200 | 546.50 |
| 2023-09-21 | 1,023 | 1,041 | 1,023 | 1,038 | 12,700 | 519 |
| 2023-09-20 | 1,047 | 1,047 | 997 | 1,016 | 42,900 | 508 |
| 2023-09-19 | 1,053 | 1,058 | 1,031 | 1,041 | 18,700 | 520.50 |
| 2023-09-15 | 1,053 | 1,057 | 1,050 | 1,053 | 6,800 | 526.50 |
| 2023-09-14 | 1,068 | 1,068 | 1,020 | 1,050 | 33,600 | 525 |
| 2023-09-13 | 1,057 | 1,067 | 1,040 | 1,060 | 26,200 | 530 |
| 2023-09-12 | 1,062 | 1,064 | 1,036 | 1,054 | 66,600 | 527 |
| 2023-09-11 | 1,168 | 1,172 | 1,003 | 1,044 | 297,100 | 522 |
| 2023-09-08 | 1,265 | 1,298 | 1,253 | 1,280 | 30,700 | 640 |
| 2023-09-07 | 1,237 | 1,271 | 1,222 | 1,265 | 33,600 | 632.50 |
| 2023-09-06 | 1,225 | 1,236 | 1,217 | 1,222 | 21,300 | 611 |
| 2023-09-05 | 1,214 | 1,215 | 1,208 | 1,210 | 5,800 | 605 |
| 2023-09-04 | 1,196 | 1,219 | 1,196 | 1,212 | 24,700 | 606 |
| 2023-09-01 | 1,210 | 1,239 | 1,209 | 1,211 | 5,500 | 605.50 |
| 2023-08-31 | 1,208 | 1,224 | 1,208 | 1,211 | 2,900 | 605.50 |
| 2023-08-30 | 1,215 | 1,215 | 1,194 | 1,203 | 13,400 | 601.50 |
| 2023-08-29 | 1,221 | 1,231 | 1,195 | 1,212 | 8,600 | 606 |
| 2023-08-28 | 1,224 | 1,250 | 1,200 | 1,231 | 15,800 | 615.50 |
| 2023-08-25 | 1,198 | 1,220 | 1,198 | 1,207 | 2,200 | 603.50 |
| 2023-08-24 | 1,212 | 1,212 | 1,200 | 1,204 | 2,000 | 602 |
| 2023-08-23 | 1,212 | 1,212 | 1,193 | 1,200 | 1,600 | 600 |
| 2023-08-22 | 1,213 | 1,213 | 1,197 | 1,213 | 2,700 | 606.50 |
| 2023-08-21 | 1,204 | 1,213 | 1,192 | 1,213 | 900 | 606.50 |
| 2023-08-18 | 1,188 | 1,196 | 1,188 | 1,196 | 600 | 598 |
| 2023-08-17 | 1,205 | 1,205 | 1,191 | 1,191 | 200 | 595.50 |
| 2023-08-16 | 1,200 | 1,200 | 1,184 | 1,198 | 2,100 | 599 |
| 2023-08-15 | 1,207 | 1,227 | 1,205 | 1,205 | 3,400 | 602.50 |
| 2023-08-14 | 1,200 | 1,218 | 1,200 | 1,206 | 3,400 | 603 |
| 2023-08-10 | 1,199 | 1,200 | 1,199 | 1,200 | 700 | 600 |
| 2023-08-09 | 1,185 | 1,193 | 1,179 | 1,193 | 700 | 596.50 |
| 2023-08-08 | 1,190 | 1,191 | 1,188 | 1,189 | 500 | 594.50 |
| 2023-08-07 | 1,190 | 1,194 | 1,188 | 1,190 | 4,000 | 595 |
| 2023-08-04 | 1,190 | 1,200 | 1,186 | 1,190 | 7,600 | 595 |
| 2023-08-03 | 1,191 | 1,198 | 1,181 | 1,190 | 17,700 | 595 |
| 2023-08-02 | 1,206 | 1,206 | 1,174 | 1,191 | 16,300 | 595.50 |
| 2023-08-01 | 1,210 | 1,210 | 1,196 | 1,205 | 3,200 | 602.50 |
| 2023-07-31 | 1,206 | 1,214 | 1,202 | 1,202 | 1,700 | 601 |
| 2023-07-28 | 1,200 | 1,218 | 1,199 | 1,210 | 8,800 | 605 |
| 2023-07-27 | 1,238 | 1,255 | 1,231 | 1,255 | 900 | 627.50 |
| 2023-07-26 | 1,249 | 1,249 | 1,221 | 1,229 | 2,900 | 614.50 |
| 2023-07-25 | 1,246 | 1,251 | 1,242 | 1,245 | 1,600 | 622.50 |
| 2023-07-24 | 1,254 | 1,254 | 1,240 | 1,250 | 1,500 | 625 |
| 2023-07-21 | 1,265 | 1,265 | 1,244 | 1,248 | 1,900 | 624 |
| 2023-07-20 | 1,245 | 1,266 | 1,236 | 1,266 | 6,900 | 633 |
| 2023-07-19 | 1,230 | 1,236 | 1,217 | 1,232 | 3,900 | 616 |
| 2023-07-18 | 1,200 | 1,234 | 1,200 | 1,206 | 8,900 | 603 |
| 2023-07-14 | 1,198 | 1,198 | 1,198 | 1,198 | 500 | 599 |
| 2023-07-13 | 1,193 | 1,198 | 1,193 | 1,196 | 1,500 | 598 |
| 2023-07-12 | 1,192 | 1,207 | 1,192 | 1,193 | 2,700 | 596.50 |
| 2023-07-11 | 1,215 | 1,215 | 1,191 | 1,191 | 2,800 | 595.50 |
| 2023-07-10 | 1,220 | 1,227 | 1,215 | 1,215 | 1,700 | 607.50 |
| 2023-07-07 | 1,215 | 1,221 | 1,211 | 1,218 | 800 | 609 |
| 2023-07-06 | 1,216 | 1,221 | 1,210 | 1,220 | 2,200 | 610 |
| 2023-07-05 | 1,201 | 1,216 | 1,201 | 1,216 | 4,300 | 608 |
| 2023-07-04 | 1,204 | 1,216 | 1,198 | 1,208 | 3,300 | 604 |
| 2023-07-03 | 1,180 | 1,204 | 1,180 | 1,197 | 7,100 | 598.50 |
| 2023-06-30 | 1,186 | 1,204 | 1,171 | 1,180 | 5,900 | 590 |
| 2023-06-29 | 1,185 | 1,185 | 1,162 | 1,182 | 5,100 | 591 |
| 2023-06-28 | 1,186 | 1,203 | 1,156 | 1,180 | 10,600 | 590 |
| 2023-06-27 | 1,198 | 1,208 | 1,180 | 1,180 | 6,900 | 590 |
| 2023-06-26 | 1,217 | 1,217 | 1,190 | 1,190 | 4,700 | 595 |
| 2023-06-23 | 1,206 | 1,206 | 1,193 | 1,200 | 4,000 | 600 |
| 2023-06-22 | 1,205 | 1,210 | 1,193 | 1,193 | 4,800 | 596.50 |
| 2023-06-21 | 1,217 | 1,217 | 1,202 | 1,207 | 4,900 | 603.50 |
| 2023-06-20 | 1,190 | 1,219 | 1,190 | 1,214 | 4,200 | 607 |
| 2023-06-19 | 1,210 | 1,215 | 1,180 | 1,196 | 11,800 | 598 |
| 2023-06-16 | 1,180 | 1,215 | 1,180 | 1,210 | 8,600 | 605 |
| 2023-06-15 | 1,208 | 1,208 | 1,179 | 1,183 | 7,800 | 591.50 |
| 2023-06-14 | 1,190 | 1,208 | 1,160 | 1,208 | 17,800 | 604 |
| 2023-06-13 | 1,231 | 1,235 | 1,186 | 1,190 | 35,900 | 595 |
| 2023-06-12 | 1,245 | 1,270 | 1,202 | 1,231 | 94,800 | 615.50 |
| 2023-06-09 | 1,306 | 1,500 | 1,306 | 1,455 | 53,800 | 727.50 |
| 2023-06-08 | 1,300 | 1,327 | 1,270 | 1,274 | 13,500 | 637 |
| 2023-06-07 | 1,267 | 1,299 | 1,266 | 1,295 | 10,000 | 647.50 |
| 2023-06-06 | 1,230 | 1,265 | 1,229 | 1,251 | 11,400 | 625.50 |
| 2023-06-05 | 1,265 | 1,265 | 1,243 | 1,255 | 2,300 | 627.50 |
| 2023-06-02 | 1,220 | 1,266 | 1,218 | 1,266 | 3,600 | 633 |
| 2023-06-01 | 1,215 | 1,220 | 1,201 | 1,220 | 3,600 | 610 |
| 2023-05-31 | 1,230 | 1,234 | 1,208 | 1,208 | 3,600 | 604 |
| 2023-05-30 | 1,259 | 1,259 | 1,240 | 1,240 | 3,000 | 620 |
| 2023-05-29 | 1,279 | 1,279 | 1,249 | 1,263 | 4,600 | 631.50 |
| 2023-05-26 | 1,216 | 1,283 | 1,204 | 1,271 | 11,000 | 635.50 |
| 2023-05-25 | 1,193 | 1,210 | 1,193 | 1,210 | 4,100 | 605 |
| 2023-05-24 | 1,202 | 1,202 | 1,188 | 1,190 | 1,000 | 595 |
| 2023-05-23 | 1,204 | 1,204 | 1,192 | 1,202 | 1,300 | 601 |
| 2023-05-22 | 1,174 | 1,200 | 1,174 | 1,200 | 3,100 | 600 |
| 2023-05-19 | 1,186 | 1,204 | 1,180 | 1,204 | 2,900 | 602 |
| 2023-05-18 | 1,199 | 1,205 | 1,186 | 1,192 | 2,400 | 596 |
| 2023-05-17 | 1,210 | 1,210 | 1,165 | 1,181 | 2,200 | 590.50 |
| 2023-05-16 | 1,195 | 1,209 | 1,187 | 1,205 | 1,900 | 602.50 |
| 2023-05-15 | 1,199 | 1,200 | 1,182 | 1,200 | 4,900 | 600 |
| 2023-05-12 | 1,192 | 1,198 | 1,138 | 1,180 | 4,900 | 590 |
| 2023-05-11 | 1,190 | 1,199 | 1,184 | 1,199 | 3,400 | 599.50 |
| 2023-05-10 | 1,197 | 1,198 | 1,187 | 1,197 | 3,300 | 598.50 |
| 2023-05-09 | 1,186 | 1,198 | 1,184 | 1,197 | 3,200 | 598.50 |
| 2023-05-08 | 1,200 | 1,200 | 1,168 | 1,193 | 7,300 | 596.50 |
| 2023-05-02 | 1,166 | 1,168 | 1,152 | 1,165 | 1,900 | 582.50 |
| 2023-05-01 | 1,149 | 1,154 | 1,136 | 1,144 | 4,200 | 572 |
| 2023-04-28 | 1,168 | 1,168 | 1,131 | 1,149 | 3,000 | 574.50 |
| 2023-04-27 | - | - | - | 1,160 | - | 580 |
| 2023-04-26 | 1,180 | 1,180 | 1,148 | 1,160 | 5,700 | 580 |
| 2023-04-25 | 1,155 | 1,155 | 1,147 | 1,148 | 6,900 | 574 |
| 2023-04-24 | 1,139 | 1,156 | 1,138 | 1,144 | 1,700 | 572 |
| 2023-04-21 | 1,150 | 1,150 | 1,131 | 1,131 | 3,500 | 565.50 |
| 2023-04-20 | 1,128 | 1,167 | 1,128 | 1,149 | 2,800 | 574.50 |
| 2023-04-19 | 1,138 | 1,144 | 1,130 | 1,140 | 4,000 | 570 |
| 2023-04-18 | 1,128 | 1,140 | 1,126 | 1,139 | 2,000 | 569.50 |
| 2023-04-17 | 1,120 | 1,143 | 1,120 | 1,143 | 2,800 | 571.50 |
| 2023-04-14 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 570 |
| 2023-04-13 | 1,149 | 1,149 | 1,131 | 1,147 | 400 | 573.50 |
| 2023-04-12 | 1,169 | 1,170 | 1,105 | 1,167 | 4,200 | 583.50 |
| 2023-04-11 | 1,169 | 1,169 | 1,169 | 1,169 | 200 | 584.50 |
| 2023-04-10 | 1,169 | 1,171 | 1,150 | 1,154 | 2,000 | 577 |
| 2023-04-07 | 1,156 | 1,168 | 1,155 | 1,166 | 3,100 | 583 |
| 2023-04-06 | 1,175 | 1,175 | 1,169 | 1,170 | 1,200 | 585 |
| 2023-04-05 | 1,161 | 1,177 | 1,161 | 1,165 | 2,100 | 582.50 |
| 2023-04-04 | 1,164 | 1,177 | 1,163 | 1,176 | 3,200 | 588 |
| 2023-04-03 | 1,161 | 1,192 | 1,161 | 1,164 | 2,200 | 582 |
| 2023-03-31 | 1,152 | 1,166 | 1,139 | 1,161 | 2,600 | 580.50 |
| 2023-03-30 | 1,149 | 1,149 | 1,136 | 1,144 | 2,100 | 572 |
| 2023-03-29 | 1,155 | 1,155 | 1,126 | 1,148 | 7,500 | 574 |
| 2023-03-28 | 1,161 | 1,179 | 1,150 | 1,160 | 4,400 | 580 |
| 2023-03-27 | 1,199 | 1,199 | 1,131 | 1,166 | 14,600 | 583 |
| 2023-03-24 | 1,147 | 1,150 | 1,130 | 1,150 | 2,100 | 575 |
| 2023-03-23 | 1,130 | 1,130 | 1,120 | 1,124 | 700 | 562 |
| 2023-03-22 | 1,120 | 1,134 | 1,120 | 1,134 | 500 | 567 |
| 2023-03-20 | 1,134 | 1,143 | 1,114 | 1,117 | 3,700 | 558.50 |
| 2023-03-17 | 1,131 | 1,134 | 1,131 | 1,134 | 1,100 | 567 |
| 2023-03-16 | 1,120 | 1,180 | 1,114 | 1,133 | 6,900 | 566.50 |
| 2023-03-15 | 1,199 | 1,199 | 1,155 | 1,184 | 3,700 | 592 |
| 2023-03-14 | 1,210 | 1,210 | 1,161 | 1,185 | 6,100 | 592.50 |
| 2023-03-13 | 1,200 | 1,220 | 1,125 | 1,220 | 52,500 | 610 |
| 2023-03-10 | 1,188 | 1,188 | 1,154 | 1,160 | 7,000 | 580 |
| 2023-03-09 | 1,166 | 1,188 | 1,152 | 1,188 | 17,800 | 594 |
| 2023-03-08 | 1,144 | 1,160 | 1,140 | 1,160 | 5,500 | 580 |
| 2023-03-07 | 1,119 | 1,140 | 1,114 | 1,140 | 7,300 | 570 |
| 2023-03-06 | 1,118 | 1,126 | 1,118 | 1,125 | 3,100 | 562.50 |
| 2023-03-03 | 1,115 | 1,115 | 1,101 | 1,111 | 1,800 | 555.50 |
| 2023-03-02 | 1,117 | 1,117 | 1,108 | 1,111 | 800 | 555.50 |
| 2023-03-01 | 1,115 | 1,117 | 1,110 | 1,117 | 1,000 | 558.50 |
| 2023-02-28 | 1,090 | 1,133 | 1,090 | 1,129 | 4,300 | 564.50 |
| 2023-02-27 | 1,121 | 1,121 | 1,086 | 1,100 | 5,200 | 550 |
| 2023-02-24 | 1,049 | 1,085 | 1,043 | 1,085 | 4,200 | 542.50 |
| 2023-02-22 | 1,050 | 1,056 | 1,048 | 1,056 | 2,500 | 528 |
| 2023-02-21 | 1,090 | 1,090 | 1,022 | 1,060 | 2,100 | 530 |
| 2023-02-20 | 1,094 | 1,094 | 1,080 | 1,090 | 1,800 | 545 |
| 2023-02-17 | 1,090 | 1,091 | 1,088 | 1,088 | 700 | 544 |
| 2023-02-16 | 1,097 | 1,097 | 1,097 | 1,097 | 200 | 548.50 |
| 2023-02-15 | 1,090 | 1,090 | 1,073 | 1,083 | 1,000 | 541.50 |
| 2023-02-14 | 1,105 | 1,105 | 1,088 | 1,090 | 2,000 | 545 |
| 2023-02-13 | 1,107 | 1,108 | 1,101 | 1,108 | 800 | 554 |
| 2023-02-10 | 1,120 | 1,127 | 1,101 | 1,107 | 2,700 | 553.50 |
| 2023-02-09 | 1,127 | 1,127 | 1,104 | 1,116 | 900 | 558 |
| 2023-02-08 | 1,109 | 1,127 | 1,099 | 1,127 | 3,800 | 563.50 |
| 2023-02-07 | 1,127 | 1,127 | 1,097 | 1,110 | 1,200 | 555 |
| 2023-02-06 | 1,131 | 1,131 | 1,080 | 1,129 | 5,400 | 564.50 |
| 2023-02-03 | 1,098 | 1,129 | 1,086 | 1,101 | 3,500 | 550.50 |
| 2023-02-02 | 1,098 | 1,128 | 1,098 | 1,128 | 2,900 | 564 |
| 2023-02-01 | 1,129 | 1,129 | 1,102 | 1,127 | 4,000 | 563.50 |
| 2023-01-31 | 1,089 | 1,108 | 1,089 | 1,108 | 800 | 554 |
| 2023-01-30 | 1,075 | 1,123 | 1,075 | 1,105 | 5,000 | 552.50 |
| 2023-01-27 | 1,090 | 1,099 | 1,070 | 1,075 | 9,900 | 537.50 |
| 2023-01-26 | 1,160 | 1,160 | 1,055 | 1,120 | 8,300 | 560 |
| 2023-01-25 | 1,133 | 1,148 | 1,127 | 1,135 | 4,800 | 567.50 |
| 2023-01-24 | 1,142 | 1,142 | 1,105 | 1,141 | 3,700 | 570.50 |
| 2023-01-23 | 1,133 | 1,149 | 1,121 | 1,121 | 7,500 | 560.50 |
| 2023-01-20 | 1,050 | 1,157 | 1,050 | 1,122 | 19,800 | 561 |
| 2023-01-19 | 1,042 | 1,042 | 1,019 | 1,038 | 1,400 | 519 |
| 2023-01-18 | 1,040 | 1,058 | 1,040 | 1,042 | 500 | 521 |
| 2023-01-17 | 1,058 | 1,058 | 1,025 | 1,040 | 3,200 | 520 |
| 2023-01-16 | 1,028 | 1,055 | 1,010 | 1,031 | 4,200 | 515.50 |
| 2023-01-13 | 1,020 | 1,077 | 1,017 | 1,037 | 4,400 | 518.50 |
| 2023-01-12 | 1,026 | 1,027 | 1,010 | 1,015 | 2,200 | 507.50 |
| 2023-01-11 | 999 | 1,023 | 991 | 1,013 | 4,300 | 506.50 |
| 2023-01-10 | 1,004 | 1,004 | 996 | 999 | 2,700 | 499.50 |
| 2023-01-06 | 1,019 | 1,019 | 1,003 | 1,003 | 2,400 | 501.50 |
| 2023-01-05 | 1,008 | 1,030 | 1,008 | 1,013 | 1,900 | 506.50 |
| 2023-01-04 | 1,036 | 1,044 | 1,004 | 1,029 | 3,500 | 514.50 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2022-11-29]1株→2株 [2022-05-30]1株→2株
