3021 (株)パシフィックネット 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 | 1,557 | 1,627 | 1,548 | 1,600 | 9,500 | 1,600 |
| 2023-12-28 | 1,481 | 1,574 | 1,481 | 1,545 | 12,300 | 1,545 |
| 2023-12-27 | 1,497 | 1,509 | 1,461 | 1,487 | 12,900 | 1,487 |
| 2023-12-26 | 1,480 | 1,510 | 1,480 | 1,500 | 6,200 | 1,500 |
| 2023-12-25 | 1,452 | 1,520 | 1,452 | 1,499 | 10,500 | 1,499 |
| 2023-12-22 | 1,524 | 1,524 | 1,446 | 1,446 | 10,600 | 1,446 |
| 2023-12-21 | 1,502 | 1,529 | 1,481 | 1,524 | 8,800 | 1,524 |
| 2023-12-20 | 1,489 | 1,529 | 1,477 | 1,500 | 21,800 | 1,500 |
| 2023-12-19 | 1,500 | 1,525 | 1,478 | 1,509 | 11,900 | 1,509 |
| 2023-12-18 | 1,381 | 1,509 | 1,361 | 1,480 | 13,100 | 1,480 |
| 2023-12-15 | 1,372 | 1,448 | 1,372 | 1,417 | 1,600 | 1,417 |
| 2023-12-14 | 1,456 | 1,471 | 1,356 | 1,402 | 9,000 | 1,402 |
| 2023-12-13 | 1,358 | 1,450 | 1,358 | 1,450 | 3,900 | 1,450 |
| 2023-12-12 | 1,350 | 1,356 | 1,323 | 1,356 | 4,800 | 1,356 |
| 2023-12-11 | 1,347 | 1,373 | 1,347 | 1,373 | 2,500 | 1,373 |
| 2023-12-08 | 1,381 | 1,390 | 1,343 | 1,345 | 6,500 | 1,345 |
| 2023-12-07 | 1,403 | 1,422 | 1,392 | 1,400 | 3,800 | 1,400 |
| 2023-12-06 | 1,480 | 1,480 | 1,420 | 1,421 | 6,800 | 1,421 |
| 2023-12-05 | 1,503 | 1,508 | 1,470 | 1,480 | 6,900 | 1,480 |
| 2023-12-04 | 1,500 | 1,512 | 1,480 | 1,503 | 5,900 | 1,503 |
| 2023-12-01 | 1,485 | 1,485 | 1,450 | 1,470 | 5,100 | 1,470 |
| 2023-11-30 | 1,526 | 1,526 | 1,458 | 1,478 | 3,900 | 1,478 |
| 2023-11-29 | 1,507 | 1,526 | 1,495 | 1,526 | 3,800 | 1,526 |
| 2023-11-28 | 1,451 | 1,477 | 1,449 | 1,477 | 1,900 | 1,477 |
| 2023-11-27 | 1,495 | 1,495 | 1,388 | 1,451 | 11,000 | 1,451 |
| 2023-11-24 | 1,469 | 1,548 | 1,458 | 1,495 | 13,700 | 1,495 |
| 2023-11-22 | 1,388 | 1,449 | 1,385 | 1,442 | 8,900 | 1,442 |
| 2023-11-21 | 1,364 | 1,383 | 1,337 | 1,383 | 8,100 | 1,383 |
| 2023-11-20 | 1,393 | 1,393 | 1,362 | 1,369 | 1,900 | 1,369 |
| 2023-11-17 | 1,393 | 1,393 | 1,375 | 1,386 | 2,800 | 1,386 |
| 2023-11-16 | 1,367 | 1,386 | 1,367 | 1,385 | 2,000 | 1,385 |
| 2023-11-15 | 1,381 | 1,390 | 1,369 | 1,382 | 6,500 | 1,382 |
| 2023-11-14 | 1,342 | 1,398 | 1,341 | 1,384 | 8,100 | 1,384 |
| 2023-11-13 | 1,315 | 1,357 | 1,315 | 1,339 | 3,600 | 1,339 |
| 2023-11-10 | 1,335 | 1,340 | 1,322 | 1,322 | 900 | 1,322 |
| 2023-11-09 | 1,363 | 1,363 | 1,326 | 1,344 | 3,600 | 1,344 |
| 2023-11-08 | 1,375 | 1,396 | 1,328 | 1,340 | 4,000 | 1,340 |
| 2023-11-07 | 1,392 | 1,392 | 1,353 | 1,375 | 4,500 | 1,375 |
| 2023-11-06 | 1,369 | 1,396 | 1,351 | 1,375 | 8,500 | 1,375 |
| 2023-11-02 | 1,397 | 1,397 | 1,363 | 1,375 | 3,200 | 1,375 |
| 2023-11-01 | 1,389 | 1,403 | 1,370 | 1,384 | 2,100 | 1,384 |
| 2023-10-31 | 1,380 | 1,381 | 1,358 | 1,367 | 1,100 | 1,367 |
| 2023-10-30 | 1,366 | 1,367 | 1,332 | 1,365 | 6,300 | 1,365 |
| 2023-10-27 | 1,319 | 1,378 | 1,319 | 1,361 | 7,600 | 1,361 |
| 2023-10-26 | 1,286 | 1,344 | 1,286 | 1,306 | 7,100 | 1,306 |
| 2023-10-25 | 1,320 | 1,330 | 1,266 | 1,305 | 19,400 | 1,305 |
| 2023-10-24 | 1,293 | 1,321 | 1,253 | 1,303 | 25,000 | 1,303 |
| 2023-10-23 | 1,360 | 1,389 | 1,284 | 1,292 | 19,600 | 1,292 |
| 2023-10-20 | 1,413 | 1,415 | 1,340 | 1,387 | 40,000 | 1,387 |
| 2023-10-19 | 1,455 | 1,472 | 1,400 | 1,433 | 12,800 | 1,433 |
| 2023-10-18 | 1,514 | 1,514 | 1,418 | 1,465 | 20,900 | 1,465 |
| 2023-10-17 | 1,487 | 1,556 | 1,457 | 1,514 | 65,200 | 1,514 |
| 2023-10-16 | 1,730 | 1,730 | 1,622 | 1,643 | 21,500 | 1,643 |
| 2023-10-13 | 1,680 | 1,680 | 1,664 | 1,672 | 2,900 | 1,672 |
| 2023-10-12 | 1,676 | 1,724 | 1,669 | 1,680 | 5,700 | 1,680 |
| 2023-10-11 | 1,655 | 1,662 | 1,649 | 1,659 | 3,500 | 1,659 |
| 2023-10-10 | 1,635 | 1,649 | 1,626 | 1,630 | 5,200 | 1,630 |
| 2023-10-06 | 1,596 | 1,636 | 1,596 | 1,636 | 500 | 1,636 |
| 2023-10-05 | 1,586 | 1,648 | 1,586 | 1,636 | 5,300 | 1,636 |
| 2023-10-04 | 1,612 | 1,658 | 1,581 | 1,611 | 8,200 | 1,611 |
| 2023-10-03 | 1,643 | 1,643 | 1,626 | 1,637 | 1,500 | 1,637 |
| 2023-10-02 | 1,631 | 1,686 | 1,631 | 1,643 | 1,300 | 1,643 |
| 2023-09-29 | 1,647 | 1,647 | 1,618 | 1,635 | 5,500 | 1,635 |
| 2023-09-28 | 1,665 | 1,665 | 1,636 | 1,658 | 500 | 1,658 |
| 2023-09-27 | 1,675 | 1,675 | 1,640 | 1,667 | 3,300 | 1,667 |
| 2023-09-26 | 1,690 | 1,690 | 1,665 | 1,670 | 2,300 | 1,670 |
| 2023-09-25 | 1,686 | 1,707 | 1,683 | 1,684 | 3,400 | 1,684 |
| 2023-09-22 | 1,625 | 1,698 | 1,625 | 1,686 | 6,400 | 1,686 |
| 2023-09-21 | 1,675 | 1,677 | 1,626 | 1,665 | 4,500 | 1,665 |
| 2023-09-20 | 1,644 | 1,679 | 1,644 | 1,665 | 9,500 | 1,665 |
| 2023-09-19 | 1,611 | 1,664 | 1,601 | 1,644 | 5,800 | 1,644 |
| 2023-09-15 | 1,584 | 1,612 | 1,577 | 1,611 | 1,900 | 1,611 |
| 2023-09-14 | 1,591 | 1,615 | 1,580 | 1,614 | 1,600 | 1,614 |
| 2023-09-13 | 1,585 | 1,623 | 1,562 | 1,591 | 4,400 | 1,591 |
| 2023-09-12 | 1,642 | 1,642 | 1,584 | 1,584 | 6,700 | 1,584 |
| 2023-09-11 | 1,650 | 1,679 | 1,631 | 1,631 | 3,600 | 1,631 |
| 2023-09-08 | 1,675 | 1,675 | 1,655 | 1,655 | 700 | 1,655 |
| 2023-09-07 | 1,648 | 1,659 | 1,629 | 1,659 | 3,100 | 1,659 |
| 2023-09-06 | 1,641 | 1,678 | 1,632 | 1,662 | 5,900 | 1,662 |
| 2023-09-05 | 1,656 | 1,683 | 1,655 | 1,655 | 4,300 | 1,655 |
| 2023-09-04 | 1,663 | 1,668 | 1,637 | 1,666 | 5,700 | 1,666 |
| 2023-09-01 | 1,675 | 1,693 | 1,662 | 1,667 | 3,700 | 1,667 |
| 2023-08-31 | 1,690 | 1,696 | 1,650 | 1,680 | 12,300 | 1,680 |
| 2023-08-30 | 1,721 | 1,721 | 1,676 | 1,700 | 10,800 | 1,700 |
| 2023-08-29 | 1,710 | 1,710 | 1,667 | 1,682 | 4,700 | 1,682 |
| 2023-08-28 | 1,696 | 1,710 | 1,653 | 1,710 | 11,900 | 1,710 |
| 2023-08-25 | 1,623 | 1,717 | 1,623 | 1,700 | 14,200 | 1,700 |
| 2023-08-24 | 1,531 | 1,649 | 1,531 | 1,649 | 24,100 | 1,649 |
| 2023-08-23 | 1,504 | 1,530 | 1,504 | 1,515 | 12,100 | 1,515 |
| 2023-08-22 | 1,513 | 1,516 | 1,502 | 1,516 | 7,700 | 1,516 |
| 2023-08-21 | 1,529 | 1,555 | 1,504 | 1,530 | 9,600 | 1,530 |
| 2023-08-18 | 1,500 | 1,531 | 1,419 | 1,527 | 26,800 | 1,527 |
| 2023-08-17 | 1,637 | 1,637 | 1,482 | 1,524 | 37,400 | 1,524 |
| 2023-08-16 | 1,671 | 1,698 | 1,641 | 1,641 | 5,200 | 1,641 |
| 2023-08-15 | 1,641 | 1,690 | 1,641 | 1,675 | 9,500 | 1,675 |
| 2023-08-14 | 1,739 | 1,739 | 1,628 | 1,632 | 15,200 | 1,632 |
| 2023-08-10 | 1,730 | 1,745 | 1,711 | 1,734 | 15,700 | 1,734 |
| 2023-08-09 | 1,657 | 1,728 | 1,652 | 1,720 | 14,200 | 1,720 |
| 2023-08-08 | 1,688 | 1,694 | 1,651 | 1,676 | 8,000 | 1,676 |
| 2023-08-07 | 1,600 | 1,688 | 1,590 | 1,688 | 20,400 | 1,688 |
| 2023-08-04 | 1,600 | 1,616 | 1,597 | 1,597 | 3,700 | 1,597 |
| 2023-08-03 | 1,577 | 1,636 | 1,577 | 1,626 | 11,500 | 1,626 |
| 2023-08-02 | 1,617 | 1,617 | 1,592 | 1,596 | 4,000 | 1,596 |
| 2023-08-01 | 1,591 | 1,639 | 1,591 | 1,622 | 7,700 | 1,622 |
| 2023-07-31 | 1,549 | 1,608 | 1,549 | 1,589 | 9,300 | 1,589 |
| 2023-07-28 | 1,578 | 1,590 | 1,522 | 1,546 | 22,400 | 1,546 |
| 2023-07-27 | 1,585 | 1,617 | 1,585 | 1,608 | 5,200 | 1,608 |
| 2023-07-26 | 1,571 | 1,590 | 1,565 | 1,578 | 7,500 | 1,578 |
| 2023-07-25 | 1,620 | 1,620 | 1,555 | 1,574 | 21,500 | 1,574 |
| 2023-07-24 | 1,603 | 1,651 | 1,600 | 1,621 | 10,500 | 1,621 |
| 2023-07-21 | 1,677 | 1,679 | 1,603 | 1,608 | 13,600 | 1,608 |
| 2023-07-20 | 1,635 | 1,717 | 1,633 | 1,677 | 22,800 | 1,677 |
| 2023-07-19 | 1,616 | 1,645 | 1,576 | 1,640 | 37,000 | 1,640 |
| 2023-07-18 | 1,715 | 1,732 | 1,630 | 1,632 | 73,600 | 1,632 |
| 2023-07-14 | 1,877 | 1,911 | 1,821 | 1,900 | 41,100 | 1,900 |
| 2023-07-13 | 1,791 | 1,876 | 1,737 | 1,875 | 37,200 | 1,875 |
| 2023-07-12 | 1,770 | 1,773 | 1,732 | 1,773 | 13,800 | 1,773 |
| 2023-07-11 | 1,768 | 1,802 | 1,711 | 1,780 | 16,200 | 1,780 |
| 2023-07-10 | 1,887 | 1,887 | 1,771 | 1,787 | 26,700 | 1,787 |
| 2023-07-07 | 1,856 | 1,893 | 1,831 | 1,883 | 8,800 | 1,883 |
| 2023-07-06 | 1,800 | 1,894 | 1,799 | 1,854 | 24,600 | 1,854 |
| 2023-07-05 | 1,881 | 1,885 | 1,782 | 1,821 | 38,400 | 1,821 |
| 2023-07-04 | 1,882 | 1,968 | 1,853 | 1,904 | 109,700 | 1,904 |
| 2023-07-03 | 1,940 | 1,940 | 1,861 | 1,910 | 23,500 | 1,910 |
| 2023-06-30 | 1,888 | 1,974 | 1,862 | 1,945 | 37,600 | 1,945 |
| 2023-06-29 | 1,849 | 1,886 | 1,849 | 1,871 | 17,000 | 1,871 |
| 2023-06-28 | 1,802 | 1,850 | 1,801 | 1,848 | 14,400 | 1,848 |
| 2023-06-27 | 1,819 | 1,835 | 1,786 | 1,808 | 10,400 | 1,808 |
| 2023-06-26 | 1,794 | 1,825 | 1,767 | 1,825 | 25,000 | 1,825 |
| 2023-06-23 | 1,704 | 1,760 | 1,680 | 1,759 | 20,900 | 1,759 |
| 2023-06-22 | 1,704 | 1,718 | 1,688 | 1,689 | 9,700 | 1,689 |
| 2023-06-21 | 1,686 | 1,743 | 1,672 | 1,714 | 26,700 | 1,714 |
| 2023-06-20 | 1,660 | 1,689 | 1,660 | 1,689 | 4,100 | 1,689 |
| 2023-06-19 | 1,683 | 1,704 | 1,656 | 1,656 | 17,300 | 1,656 |
| 2023-06-16 | 1,647 | 1,650 | 1,602 | 1,643 | 8,900 | 1,643 |
| 2023-06-15 | 1,612 | 1,655 | 1,526 | 1,630 | 8,600 | 1,630 |
| 2023-06-14 | 1,692 | 1,692 | 1,610 | 1,625 | 13,700 | 1,625 |
| 2023-06-13 | 1,710 | 1,710 | 1,624 | 1,636 | 17,000 | 1,636 |
| 2023-06-12 | 1,700 | 1,719 | 1,674 | 1,719 | 9,200 | 1,719 |
| 2023-06-09 | 1,690 | 1,709 | 1,668 | 1,709 | 5,800 | 1,709 |
| 2023-06-08 | 1,714 | 1,714 | 1,652 | 1,700 | 13,300 | 1,700 |
| 2023-06-07 | 1,583 | 1,728 | 1,583 | 1,722 | 29,400 | 1,722 |
| 2023-06-06 | 1,557 | 1,580 | 1,537 | 1,580 | 1,300 | 1,580 |
| 2023-06-05 | 1,561 | 1,576 | 1,542 | 1,570 | 14,400 | 1,570 |
| 2023-06-02 | 1,515 | 1,528 | 1,498 | 1,517 | 7,600 | 1,517 |
| 2023-06-01 | 1,549 | 1,549 | 1,463 | 1,514 | 5,100 | 1,514 |
| 2023-05-31 | 1,615 | 1,615 | 1,559 | 1,559 | 4,400 | 1,559 |
| 2023-05-30 | 1,630 | 1,640 | 1,615 | 1,625 | 5,300 | 1,625 |
| 2023-05-29 | 1,616 | 1,633 | 1,610 | 1,633 | 7,400 | 1,633 |
| 2023-05-26 | 1,610 | 1,612 | 1,596 | 1,603 | 5,300 | 1,603 |
| 2023-05-25 | 1,609 | 1,610 | 1,594 | 1,605 | 1,200 | 1,605 |
| 2023-05-24 | 1,595 | 1,609 | 1,595 | 1,609 | 1,300 | 1,609 |
| 2023-05-23 | 1,606 | 1,612 | 1,579 | 1,595 | 6,300 | 1,595 |
| 2023-05-22 | 1,595 | 1,614 | 1,595 | 1,606 | 1,900 | 1,606 |
| 2023-05-19 | 1,611 | 1,611 | 1,595 | 1,595 | 2,200 | 1,595 |
| 2023-05-18 | 1,598 | 1,630 | 1,583 | 1,610 | 4,200 | 1,610 |
| 2023-05-17 | 1,552 | 1,585 | 1,552 | 1,585 | 5,000 | 1,585 |
| 2023-05-16 | 1,592 | 1,592 | 1,552 | 1,568 | 1,400 | 1,568 |
| 2023-05-15 | 1,599 | 1,599 | 1,526 | 1,580 | 14,500 | 1,580 |
| 2023-05-12 | 1,613 | 1,658 | 1,571 | 1,603 | 2,600 | 1,603 |
| 2023-05-11 | 1,624 | 1,666 | 1,578 | 1,615 | 7,400 | 1,615 |
| 2023-05-10 | 1,664 | 1,678 | 1,600 | 1,646 | 3,900 | 1,646 |
| 2023-05-09 | 1,685 | 1,691 | 1,678 | 1,678 | 5,100 | 1,678 |
| 2023-05-08 | 1,681 | 1,685 | 1,670 | 1,685 | 3,800 | 1,685 |
| 2023-05-02 | 1,665 | 1,698 | 1,660 | 1,670 | 17,100 | 1,670 |
| 2023-05-01 | 1,643 | 1,663 | 1,643 | 1,660 | 5,800 | 1,660 |
| 2023-04-28 | 1,621 | 1,635 | 1,621 | 1,635 | 2,900 | 1,635 |
| 2023-04-27 | 1,612 | 1,637 | 1,520 | 1,621 | 9,500 | 1,621 |
| 2023-04-26 | 1,635 | 1,636 | 1,619 | 1,622 | 8,200 | 1,622 |
| 2023-04-25 | 1,627 | 1,631 | 1,616 | 1,616 | 4,700 | 1,616 |
| 2023-04-24 | 1,520 | 1,667 | 1,520 | 1,627 | 43,800 | 1,627 |
| 2023-04-21 | 1,510 | 1,513 | 1,505 | 1,512 | 5,800 | 1,512 |
| 2023-04-20 | 1,487 | 1,511 | 1,486 | 1,507 | 8,300 | 1,507 |
| 2023-04-19 | 1,489 | 1,491 | 1,480 | 1,487 | 2,400 | 1,487 |
| 2023-04-18 | 1,481 | 1,490 | 1,466 | 1,490 | 19,000 | 1,490 |
| 2023-04-17 | 1,500 | 1,529 | 1,477 | 1,497 | 33,300 | 1,497 |
| 2023-04-14 | 1,285 | 1,550 | 1,284 | 1,500 | 108,700 | 1,500 |
| 2023-04-13 | 1,275 | 1,285 | 1,266 | 1,285 | 2,500 | 1,285 |
| 2023-04-12 | 1,272 | 1,286 | 1,272 | 1,286 | 1,300 | 1,286 |
| 2023-04-11 | 1,291 | 1,298 | 1,281 | 1,286 | 2,900 | 1,286 |
| 2023-04-10 | 1,291 | 1,296 | 1,291 | 1,296 | 800 | 1,296 |
| 2023-04-07 | 1,290 | 1,290 | 1,284 | 1,284 | 900 | 1,284 |
| 2023-04-06 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 1,285 |
| 2023-04-05 | 1,320 | 1,321 | 1,283 | 1,283 | 2,800 | 1,283 |
| 2023-04-04 | 1,305 | 1,323 | 1,304 | 1,315 | 1,500 | 1,315 |
| 2023-04-03 | 1,301 | 1,333 | 1,301 | 1,324 | 1,600 | 1,324 |
| 2023-03-31 | 1,300 | 1,306 | 1,296 | 1,296 | 1,500 | 1,296 |
| 2023-03-30 | 1,295 | 1,299 | 1,287 | 1,299 | 4,600 | 1,299 |
| 2023-03-29 | 1,265 | 1,271 | 1,265 | 1,271 | 500 | 1,271 |
| 2023-03-28 | 1,258 | 1,280 | 1,258 | 1,263 | 2,500 | 1,263 |
| 2023-03-27 | 1,285 | 1,287 | 1,256 | 1,256 | 3,600 | 1,256 |
| 2023-03-24 | 1,272 | 1,294 | 1,272 | 1,294 | 1,000 | 1,294 |
| 2023-03-23 | 1,297 | 1,297 | 1,278 | 1,278 | 900 | 1,278 |
| 2023-03-22 | 1,283 | 1,300 | 1,283 | 1,300 | 1,000 | 1,300 |
| 2023-03-20 | 1,296 | 1,325 | 1,286 | 1,298 | 3,100 | 1,298 |
| 2023-03-17 | 1,236 | 1,328 | 1,236 | 1,301 | 5,600 | 1,301 |
| 2023-03-16 | 1,222 | 1,258 | 1,208 | 1,231 | 11,900 | 1,231 |
| 2023-03-15 | 1,272 | 1,300 | 1,270 | 1,282 | 9,700 | 1,282 |
| 2023-03-14 | 1,329 | 1,333 | 1,268 | 1,272 | 9,100 | 1,272 |
| 2023-03-13 | 1,380 | 1,380 | 1,330 | 1,359 | 3,400 | 1,359 |
| 2023-03-10 | 1,383 | 1,388 | 1,379 | 1,385 | 4,800 | 1,385 |
| 2023-03-09 | 1,330 | 1,383 | 1,330 | 1,383 | 5,900 | 1,383 |
| 2023-03-08 | 1,348 | 1,348 | 1,310 | 1,326 | 4,000 | 1,326 |
| 2023-03-07 | 1,351 | 1,366 | 1,346 | 1,348 | 2,300 | 1,348 |
| 2023-03-06 | 1,364 | 1,375 | 1,351 | 1,351 | 3,200 | 1,351 |
| 2023-03-03 | 1,387 | 1,404 | 1,387 | 1,388 | 4,200 | 1,388 |
| 2023-03-02 | 1,385 | 1,400 | 1,380 | 1,396 | 2,300 | 1,396 |
| 2023-03-01 | 1,364 | 1,384 | 1,364 | 1,381 | 2,600 | 1,381 |
| 2023-02-28 | 1,369 | 1,382 | 1,369 | 1,382 | 1,100 | 1,382 |
| 2023-02-27 | 1,351 | 1,391 | 1,351 | 1,365 | 3,000 | 1,365 |
| 2023-02-24 | 1,355 | 1,355 | 1,345 | 1,351 | 1,200 | 1,351 |
| 2023-02-22 | 1,364 | 1,385 | 1,318 | 1,365 | 9,200 | 1,365 |
| 2023-02-21 | 1,423 | 1,423 | 1,394 | 1,394 | 3,200 | 1,394 |
| 2023-02-20 | 1,407 | 1,425 | 1,395 | 1,410 | 6,800 | 1,410 |
| 2023-02-17 | 1,319 | 1,401 | 1,312 | 1,401 | 12,400 | 1,401 |
| 2023-02-16 | 1,298 | 1,319 | 1,297 | 1,319 | 4,000 | 1,319 |
| 2023-02-15 | 1,305 | 1,316 | 1,265 | 1,298 | 13,500 | 1,298 |
| 2023-02-14 | 1,350 | 1,355 | 1,302 | 1,309 | 8,500 | 1,309 |
| 2023-02-13 | 1,392 | 1,400 | 1,328 | 1,350 | 8,800 | 1,350 |
| 2023-02-10 | 1,436 | 1,440 | 1,413 | 1,413 | 10,900 | 1,413 |
| 2023-02-09 | 1,385 | 1,428 | 1,375 | 1,425 | 28,200 | 1,425 |
| 2023-02-08 | 1,400 | 1,400 | 1,380 | 1,385 | 16,400 | 1,385 |
| 2023-02-07 | 1,369 | 1,403 | 1,357 | 1,400 | 20,600 | 1,400 |
| 2023-02-06 | 1,324 | 1,374 | 1,310 | 1,369 | 19,800 | 1,369 |
| 2023-02-03 | 1,294 | 1,325 | 1,288 | 1,315 | 25,100 | 1,315 |
| 2023-02-02 | 1,245 | 1,290 | 1,239 | 1,288 | 18,700 | 1,288 |
| 2023-02-01 | 1,236 | 1,252 | 1,210 | 1,229 | 11,400 | 1,229 |
| 2023-01-31 | 1,250 | 1,253 | 1,211 | 1,236 | 4,900 | 1,236 |
| 2023-01-30 | 1,265 | 1,267 | 1,231 | 1,252 | 3,500 | 1,252 |
| 2023-01-27 | 1,274 | 1,288 | 1,241 | 1,273 | 4,900 | 1,273 |
| 2023-01-26 | 1,289 | 1,289 | 1,285 | 1,287 | 3,200 | 1,287 |
| 2023-01-25 | 1,275 | 1,289 | 1,268 | 1,289 | 16,300 | 1,289 |
| 2023-01-24 | 1,217 | 1,275 | 1,215 | 1,268 | 27,100 | 1,268 |
| 2023-01-23 | 1,220 | 1,220 | 1,172 | 1,200 | 7,500 | 1,200 |
| 2023-01-20 | 1,203 | 1,206 | 1,188 | 1,190 | 4,000 | 1,190 |
| 2023-01-19 | 1,178 | 1,222 | 1,176 | 1,203 | 5,500 | 1,203 |
| 2023-01-18 | 1,151 | 1,220 | 1,131 | 1,209 | 47,700 | 1,209 |
| 2023-01-17 | 1,075 | 1,157 | 1,066 | 1,151 | 42,700 | 1,151 |
| 2023-01-16 | 1,049 | 1,050 | 1,028 | 1,048 | 10,900 | 1,048 |
| 2023-01-13 | 1,042 | 1,066 | 1,042 | 1,052 | 3,100 | 1,052 |
| 2023-01-12 | 1,049 | 1,049 | 1,041 | 1,042 | 1,000 | 1,042 |
| 2023-01-11 | 1,052 | 1,054 | 1,041 | 1,049 | 2,400 | 1,049 |
| 2023-01-10 | 1,064 | 1,064 | 1,039 | 1,039 | 4,600 | 1,039 |
| 2023-01-06 | 1,010 | 1,034 | 1,005 | 1,034 | 1,200 | 1,034 |
| 2023-01-05 | 1,016 | 1,019 | 1,013 | 1,013 | 1,500 | 1,013 |
| 2023-01-04 | 1,040 | 1,040 | 1,023 | 1,032 | 1,400 | 1,032 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
