3040 (株)ソリトンシステムズ 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 | 1,360 | 1,393 | 1,358 | 1,392 | 22,900 | 1,392 |
| 2023-12-28 | 1,390 | 1,397 | 1,350 | 1,374 | 45,900 | 1,374 |
| 2023-12-27 | 1,369 | 1,394 | 1,362 | 1,390 | 45,000 | 1,390 |
| 2023-12-26 | 1,373 | 1,387 | 1,358 | 1,366 | 32,500 | 1,366 |
| 2023-12-25 | 1,388 | 1,406 | 1,364 | 1,380 | 35,500 | 1,380 |
| 2023-12-22 | 1,367 | 1,393 | 1,361 | 1,383 | 32,700 | 1,383 |
| 2023-12-21 | 1,375 | 1,391 | 1,351 | 1,369 | 60,000 | 1,369 |
| 2023-12-20 | 1,436 | 1,447 | 1,392 | 1,402 | 50,400 | 1,402 |
| 2023-12-19 | 1,383 | 1,440 | 1,376 | 1,440 | 43,100 | 1,440 |
| 2023-12-18 | 1,369 | 1,386 | 1,359 | 1,383 | 40,300 | 1,383 |
| 2023-12-15 | 1,351 | 1,391 | 1,343 | 1,370 | 63,600 | 1,370 |
| 2023-12-14 | 1,375 | 1,406 | 1,365 | 1,377 | 102,500 | 1,377 |
| 2023-12-13 | 1,440 | 1,445 | 1,355 | 1,355 | 148,500 | 1,355 |
| 2023-12-12 | 1,540 | 1,540 | 1,442 | 1,442 | 66,100 | 1,442 |
| 2023-12-11 | 1,471 | 1,525 | 1,471 | 1,525 | 95,300 | 1,525 |
| 2023-12-08 | 1,452 | 1,489 | 1,439 | 1,471 | 84,300 | 1,471 |
| 2023-12-07 | 1,447 | 1,464 | 1,437 | 1,452 | 32,700 | 1,452 |
| 2023-12-06 | 1,409 | 1,469 | 1,409 | 1,463 | 84,000 | 1,463 |
| 2023-12-05 | 1,412 | 1,475 | 1,410 | 1,414 | 79,000 | 1,414 |
| 2023-12-04 | 1,464 | 1,483 | 1,409 | 1,456 | 186,900 | 1,456 |
| 2023-12-01 | 1,426 | 1,511 | 1,412 | 1,434 | 866,300 | 1,434 |
| 2023-11-30 | 1,285 | 1,303 | 1,266 | 1,276 | 59,400 | 1,276 |
| 2023-11-29 | 1,256 | 1,308 | 1,256 | 1,276 | 92,200 | 1,276 |
| 2023-11-28 | 1,254 | 1,258 | 1,244 | 1,252 | 25,300 | 1,252 |
| 2023-11-27 | 1,225 | 1,255 | 1,225 | 1,254 | 33,000 | 1,254 |
| 2023-11-24 | 1,215 | 1,231 | 1,215 | 1,217 | 23,600 | 1,217 |
| 2023-11-22 | 1,234 | 1,234 | 1,211 | 1,214 | 9,600 | 1,214 |
| 2023-11-21 | 1,214 | 1,231 | 1,214 | 1,226 | 11,500 | 1,226 |
| 2023-11-20 | 1,229 | 1,240 | 1,214 | 1,214 | 16,700 | 1,214 |
| 2023-11-17 | 1,236 | 1,242 | 1,205 | 1,240 | 20,600 | 1,240 |
| 2023-11-16 | 1,219 | 1,255 | 1,214 | 1,227 | 19,100 | 1,227 |
| 2023-11-15 | 1,259 | 1,259 | 1,231 | 1,235 | 44,100 | 1,235 |
| 2023-11-14 | 1,221 | 1,258 | 1,221 | 1,249 | 49,200 | 1,249 |
| 2023-11-13 | 1,186 | 1,223 | 1,182 | 1,221 | 100,300 | 1,221 |
| 2023-11-10 | 1,112 | 1,121 | 1,100 | 1,118 | 13,500 | 1,118 |
| 2023-11-09 | 1,089 | 1,113 | 1,089 | 1,111 | 11,400 | 1,111 |
| 2023-11-08 | 1,108 | 1,110 | 1,082 | 1,089 | 15,200 | 1,089 |
| 2023-11-07 | 1,119 | 1,119 | 1,108 | 1,108 | 14,700 | 1,108 |
| 2023-11-06 | 1,125 | 1,135 | 1,115 | 1,127 | 32,400 | 1,127 |
| 2023-11-02 | 1,100 | 1,115 | 1,096 | 1,105 | 15,000 | 1,105 |
| 2023-11-01 | 1,100 | 1,114 | 1,084 | 1,105 | 19,800 | 1,105 |
| 2023-10-31 | 1,080 | 1,097 | 1,067 | 1,097 | 23,900 | 1,097 |
| 2023-10-30 | 1,088 | 1,089 | 1,078 | 1,080 | 18,700 | 1,080 |
| 2023-10-27 | 1,078 | 1,085 | 1,065 | 1,084 | 19,400 | 1,084 |
| 2023-10-26 | 1,081 | 1,093 | 1,049 | 1,058 | 43,300 | 1,058 |
| 2023-10-25 | 1,095 | 1,095 | 1,074 | 1,085 | 18,300 | 1,085 |
| 2023-10-24 | 1,077 | 1,093 | 1,058 | 1,091 | 21,100 | 1,091 |
| 2023-10-23 | 1,091 | 1,104 | 1,072 | 1,075 | 25,100 | 1,075 |
| 2023-10-20 | 1,090 | 1,116 | 1,090 | 1,109 | 22,100 | 1,109 |
| 2023-10-19 | 1,092 | 1,118 | 1,092 | 1,104 | 16,200 | 1,104 |
| 2023-10-18 | 1,099 | 1,103 | 1,083 | 1,102 | 15,000 | 1,102 |
| 2023-10-17 | 1,088 | 1,100 | 1,083 | 1,086 | 12,500 | 1,086 |
| 2023-10-16 | 1,080 | 1,098 | 1,065 | 1,072 | 17,800 | 1,072 |
| 2023-10-13 | 1,100 | 1,110 | 1,082 | 1,082 | 39,200 | 1,082 |
| 2023-10-12 | 1,106 | 1,132 | 1,106 | 1,127 | 21,300 | 1,127 |
| 2023-10-11 | 1,131 | 1,133 | 1,111 | 1,121 | 20,400 | 1,121 |
| 2023-10-10 | 1,133 | 1,150 | 1,130 | 1,142 | 15,300 | 1,142 |
| 2023-10-06 | 1,126 | 1,130 | 1,110 | 1,123 | 14,800 | 1,123 |
| 2023-10-05 | 1,100 | 1,121 | 1,100 | 1,120 | 18,900 | 1,120 |
| 2023-10-04 | 1,100 | 1,120 | 1,095 | 1,097 | 19,500 | 1,097 |
| 2023-10-03 | 1,139 | 1,151 | 1,121 | 1,123 | 27,000 | 1,123 |
| 2023-10-02 | 1,160 | 1,176 | 1,146 | 1,146 | 19,500 | 1,146 |
| 2023-09-29 | 1,170 | 1,170 | 1,148 | 1,150 | 18,400 | 1,150 |
| 2023-09-28 | 1,183 | 1,183 | 1,151 | 1,155 | 26,200 | 1,155 |
| 2023-09-27 | 1,165 | 1,183 | 1,159 | 1,183 | 20,300 | 1,183 |
| 2023-09-26 | 1,175 | 1,185 | 1,162 | 1,165 | 24,700 | 1,165 |
| 2023-09-25 | 1,168 | 1,183 | 1,146 | 1,182 | 37,500 | 1,182 |
| 2023-09-22 | 1,118 | 1,147 | 1,113 | 1,138 | 20,200 | 1,138 |
| 2023-09-21 | 1,129 | 1,133 | 1,120 | 1,120 | 11,400 | 1,120 |
| 2023-09-20 | 1,157 | 1,157 | 1,128 | 1,128 | 28,300 | 1,128 |
| 2023-09-19 | 1,171 | 1,172 | 1,152 | 1,159 | 22,100 | 1,159 |
| 2023-09-15 | 1,175 | 1,182 | 1,170 | 1,180 | 19,000 | 1,180 |
| 2023-09-14 | 1,193 | 1,193 | 1,174 | 1,178 | 12,400 | 1,178 |
| 2023-09-13 | 1,180 | 1,200 | 1,180 | 1,190 | 24,200 | 1,190 |
| 2023-09-12 | 1,173 | 1,212 | 1,173 | 1,182 | 15,900 | 1,182 |
| 2023-09-11 | 1,178 | 1,181 | 1,161 | 1,173 | 19,800 | 1,173 |
| 2023-09-08 | 1,190 | 1,192 | 1,167 | 1,167 | 30,000 | 1,167 |
| 2023-09-07 | 1,203 | 1,211 | 1,188 | 1,200 | 31,000 | 1,200 |
| 2023-09-06 | 1,200 | 1,213 | 1,191 | 1,208 | 34,700 | 1,208 |
| 2023-09-05 | 1,179 | 1,198 | 1,174 | 1,195 | 31,000 | 1,195 |
| 2023-09-04 | 1,169 | 1,174 | 1,159 | 1,173 | 22,200 | 1,173 |
| 2023-09-01 | 1,151 | 1,168 | 1,147 | 1,168 | 21,700 | 1,168 |
| 2023-08-31 | 1,140 | 1,155 | 1,139 | 1,151 | 25,800 | 1,151 |
| 2023-08-30 | 1,162 | 1,162 | 1,145 | 1,147 | 23,600 | 1,147 |
| 2023-08-29 | 1,150 | 1,160 | 1,136 | 1,160 | 20,100 | 1,160 |
| 2023-08-28 | 1,118 | 1,130 | 1,118 | 1,127 | 14,700 | 1,127 |
| 2023-08-25 | 1,098 | 1,112 | 1,093 | 1,109 | 10,700 | 1,109 |
| 2023-08-24 | 1,125 | 1,125 | 1,114 | 1,119 | 11,000 | 1,119 |
| 2023-08-23 | 1,099 | 1,116 | 1,099 | 1,114 | 12,000 | 1,114 |
| 2023-08-22 | 1,101 | 1,103 | 1,092 | 1,103 | 12,000 | 1,103 |
| 2023-08-21 | 1,090 | 1,099 | 1,081 | 1,094 | 14,200 | 1,094 |
| 2023-08-18 | 1,059 | 1,080 | 1,059 | 1,076 | 17,200 | 1,076 |
| 2023-08-17 | 1,070 | 1,085 | 1,048 | 1,075 | 43,300 | 1,075 |
| 2023-08-16 | 1,092 | 1,092 | 1,070 | 1,073 | 32,100 | 1,073 |
| 2023-08-15 | 1,097 | 1,105 | 1,084 | 1,100 | 33,900 | 1,100 |
| 2023-08-14 | 1,121 | 1,123 | 1,096 | 1,097 | 22,800 | 1,097 |
| 2023-08-10 | 1,105 | 1,113 | 1,088 | 1,113 | 50,400 | 1,113 |
| 2023-08-09 | 1,132 | 1,136 | 1,114 | 1,126 | 42,500 | 1,126 |
| 2023-08-08 | 1,223 | 1,225 | 1,131 | 1,132 | 90,400 | 1,132 |
| 2023-08-07 | 1,163 | 1,193 | 1,163 | 1,193 | 39,600 | 1,193 |
| 2023-08-04 | 1,187 | 1,189 | 1,174 | 1,176 | 34,600 | 1,176 |
| 2023-08-03 | 1,204 | 1,208 | 1,190 | 1,197 | 33,300 | 1,197 |
| 2023-08-02 | 1,235 | 1,235 | 1,217 | 1,217 | 22,200 | 1,217 |
| 2023-08-01 | 1,241 | 1,261 | 1,230 | 1,235 | 32,400 | 1,235 |
| 2023-07-31 | 1,230 | 1,254 | 1,222 | 1,242 | 42,400 | 1,242 |
| 2023-07-28 | 1,214 | 1,227 | 1,207 | 1,226 | 17,300 | 1,226 |
| 2023-07-27 | 1,218 | 1,238 | 1,218 | 1,234 | 10,400 | 1,234 |
| 2023-07-26 | 1,226 | 1,234 | 1,210 | 1,230 | 7,800 | 1,230 |
| 2023-07-25 | 1,230 | 1,236 | 1,220 | 1,226 | 21,700 | 1,226 |
| 2023-07-24 | 1,257 | 1,263 | 1,234 | 1,236 | 22,100 | 1,236 |
| 2023-07-21 | 1,267 | 1,267 | 1,238 | 1,257 | 26,000 | 1,257 |
| 2023-07-20 | 1,250 | 1,271 | 1,240 | 1,261 | 33,800 | 1,261 |
| 2023-07-19 | 1,265 | 1,265 | 1,245 | 1,252 | 19,800 | 1,252 |
| 2023-07-18 | 1,264 | 1,264 | 1,239 | 1,252 | 20,700 | 1,252 |
| 2023-07-14 | 1,237 | 1,257 | 1,207 | 1,249 | 51,500 | 1,249 |
| 2023-07-13 | 1,203 | 1,223 | 1,201 | 1,222 | 21,500 | 1,222 |
| 2023-07-12 | 1,245 | 1,245 | 1,203 | 1,210 | 44,700 | 1,210 |
| 2023-07-11 | 1,213 | 1,236 | 1,210 | 1,230 | 32,000 | 1,230 |
| 2023-07-10 | 1,250 | 1,250 | 1,211 | 1,211 | 48,500 | 1,211 |
| 2023-07-07 | 1,243 | 1,254 | 1,230 | 1,248 | 46,700 | 1,248 |
| 2023-07-06 | 1,255 | 1,268 | 1,229 | 1,252 | 39,000 | 1,252 |
| 2023-07-05 | 1,268 | 1,273 | 1,256 | 1,257 | 32,500 | 1,257 |
| 2023-07-04 | 1,295 | 1,299 | 1,279 | 1,284 | 39,500 | 1,284 |
| 2023-07-03 | 1,305 | 1,348 | 1,302 | 1,309 | 45,000 | 1,309 |
| 2023-06-30 | 1,289 | 1,303 | 1,266 | 1,300 | 47,000 | 1,300 |
| 2023-06-29 | 1,296 | 1,320 | 1,280 | 1,298 | 37,900 | 1,298 |
| 2023-06-28 | 1,298 | 1,322 | 1,286 | 1,296 | 65,800 | 1,296 |
| 2023-06-27 | 1,275 | 1,287 | 1,240 | 1,279 | 61,100 | 1,279 |
| 2023-06-26 | 1,271 | 1,340 | 1,261 | 1,294 | 107,500 | 1,294 |
| 2023-06-23 | 1,271 | 1,294 | 1,250 | 1,271 | 64,600 | 1,271 |
| 2023-06-22 | 1,238 | 1,278 | 1,232 | 1,256 | 56,800 | 1,256 |
| 2023-06-21 | 1,264 | 1,270 | 1,236 | 1,237 | 65,600 | 1,237 |
| 2023-06-20 | 1,280 | 1,281 | 1,262 | 1,281 | 38,400 | 1,281 |
| 2023-06-19 | 1,270 | 1,280 | 1,255 | 1,280 | 71,000 | 1,280 |
| 2023-06-16 | 1,182 | 1,263 | 1,174 | 1,263 | 151,000 | 1,263 |
| 2023-06-15 | 1,183 | 1,194 | 1,168 | 1,174 | 30,000 | 1,174 |
| 2023-06-14 | 1,188 | 1,200 | 1,171 | 1,177 | 37,800 | 1,177 |
| 2023-06-13 | 1,193 | 1,199 | 1,177 | 1,191 | 37,700 | 1,191 |
| 2023-06-12 | 1,168 | 1,193 | 1,168 | 1,190 | 26,900 | 1,190 |
| 2023-06-09 | 1,165 | 1,186 | 1,155 | 1,172 | 54,800 | 1,172 |
| 2023-06-08 | 1,180 | 1,180 | 1,135 | 1,141 | 46,500 | 1,141 |
| 2023-06-07 | 1,210 | 1,210 | 1,171 | 1,174 | 46,100 | 1,174 |
| 2023-06-06 | 1,196 | 1,228 | 1,187 | 1,193 | 80,600 | 1,193 |
| 2023-06-05 | 1,182 | 1,191 | 1,165 | 1,185 | 48,200 | 1,185 |
| 2023-06-02 | 1,142 | 1,179 | 1,137 | 1,176 | 44,200 | 1,176 |
| 2023-06-01 | 1,147 | 1,152 | 1,129 | 1,129 | 50,700 | 1,129 |
| 2023-05-31 | 1,159 | 1,172 | 1,146 | 1,153 | 44,400 | 1,153 |
| 2023-05-30 | 1,167 | 1,179 | 1,151 | 1,168 | 34,200 | 1,168 |
| 2023-05-29 | 1,202 | 1,203 | 1,175 | 1,179 | 51,800 | 1,179 |
| 2023-05-26 | 1,209 | 1,215 | 1,188 | 1,192 | 53,200 | 1,192 |
| 2023-05-25 | 1,200 | 1,259 | 1,177 | 1,191 | 151,000 | 1,191 |
| 2023-05-24 | 1,190 | 1,206 | 1,155 | 1,200 | 87,500 | 1,200 |
| 2023-05-23 | 1,139 | 1,213 | 1,138 | 1,212 | 211,200 | 1,212 |
| 2023-05-22 | 1,099 | 1,152 | 1,078 | 1,134 | 226,500 | 1,134 |
| 2023-05-19 | 1,060 | 1,112 | 1,060 | 1,106 | 80,500 | 1,106 |
| 2023-05-18 | 1,070 | 1,070 | 1,051 | 1,066 | 28,600 | 1,066 |
| 2023-05-17 | 1,067 | 1,081 | 1,044 | 1,074 | 44,900 | 1,074 |
| 2023-05-16 | 1,083 | 1,098 | 1,054 | 1,074 | 62,900 | 1,074 |
| 2023-05-15 | 1,078 | 1,093 | 1,077 | 1,083 | 40,400 | 1,083 |
| 2023-05-12 | 1,053 | 1,088 | 1,050 | 1,078 | 55,600 | 1,078 |
| 2023-05-11 | 1,025 | 1,052 | 1,022 | 1,043 | 50,900 | 1,043 |
| 2023-05-10 | 1,045 | 1,045 | 1,005 | 1,019 | 95,200 | 1,019 |
| 2023-05-09 | 1,040 | 1,073 | 1,031 | 1,041 | 108,800 | 1,041 |
| 2023-05-08 | 1,072 | 1,100 | 1,070 | 1,090 | 107,900 | 1,090 |
| 2023-05-02 | 1,052 | 1,067 | 1,028 | 1,062 | 36,400 | 1,062 |
| 2023-05-01 | 1,047 | 1,050 | 1,041 | 1,045 | 19,600 | 1,045 |
| 2023-04-28 | 1,026 | 1,041 | 1,020 | 1,041 | 28,300 | 1,041 |
| 2023-04-27 | 1,021 | 1,031 | 1,020 | 1,024 | 19,500 | 1,024 |
| 2023-04-26 | 1,030 | 1,030 | 1,010 | 1,021 | 23,600 | 1,021 |
| 2023-04-25 | 1,067 | 1,067 | 1,038 | 1,044 | 24,800 | 1,044 |
| 2023-04-24 | 1,045 | 1,064 | 1,044 | 1,045 | 16,000 | 1,045 |
| 2023-04-21 | 1,064 | 1,064 | 1,039 | 1,046 | 32,400 | 1,046 |
| 2023-04-20 | 1,056 | 1,070 | 1,053 | 1,063 | 16,400 | 1,063 |
| 2023-04-19 | 1,071 | 1,075 | 1,061 | 1,063 | 20,000 | 1,063 |
| 2023-04-18 | 1,071 | 1,087 | 1,071 | 1,087 | 13,600 | 1,087 |
| 2023-04-17 | 1,082 | 1,085 | 1,064 | 1,069 | 23,700 | 1,069 |
| 2023-04-14 | 1,095 | 1,096 | 1,077 | 1,082 | 21,100 | 1,082 |
| 2023-04-13 | 1,077 | 1,092 | 1,075 | 1,084 | 24,200 | 1,084 |
| 2023-04-12 | 1,074 | 1,086 | 1,060 | 1,082 | 32,300 | 1,082 |
| 2023-04-11 | 1,063 | 1,079 | 1,057 | 1,069 | 23,500 | 1,069 |
| 2023-04-10 | 1,045 | 1,064 | 1,041 | 1,062 | 18,200 | 1,062 |
| 2023-04-07 | 1,049 | 1,052 | 1,036 | 1,048 | 20,500 | 1,048 |
| 2023-04-06 | 1,049 | 1,056 | 1,037 | 1,043 | 30,900 | 1,043 |
| 2023-04-05 | 1,088 | 1,090 | 1,045 | 1,045 | 53,900 | 1,045 |
| 2023-04-04 | 1,080 | 1,111 | 1,068 | 1,097 | 58,900 | 1,097 |
| 2023-04-03 | 1,100 | 1,114 | 1,072 | 1,074 | 88,600 | 1,074 |
| 2023-03-31 | 1,042 | 1,099 | 1,042 | 1,092 | 158,000 | 1,092 |
| 2023-03-30 | 1,042 | 1,042 | 1,029 | 1,034 | 21,500 | 1,034 |
| 2023-03-29 | 1,019 | 1,051 | 1,019 | 1,051 | 37,400 | 1,051 |
| 2023-03-28 | 1,036 | 1,036 | 1,020 | 1,023 | 12,500 | 1,023 |
| 2023-03-27 | 1,034 | 1,041 | 1,024 | 1,034 | 21,700 | 1,034 |
| 2023-03-24 | 1,027 | 1,034 | 1,016 | 1,031 | 26,600 | 1,031 |
| 2023-03-23 | 1,033 | 1,046 | 1,024 | 1,035 | 32,300 | 1,035 |
| 2023-03-22 | 1,045 | 1,049 | 1,034 | 1,041 | 29,600 | 1,041 |
| 2023-03-20 | 1,063 | 1,066 | 1,015 | 1,017 | 54,600 | 1,017 |
| 2023-03-17 | 1,027 | 1,080 | 1,026 | 1,071 | 65,400 | 1,071 |
| 2023-03-16 | 1,013 | 1,034 | 998 | 1,033 | 61,200 | 1,033 |
| 2023-03-15 | 1,028 | 1,047 | 1,018 | 1,045 | 78,800 | 1,045 |
| 2023-03-14 | 1,028 | 1,029 | 995 | 1,007 | 144,200 | 1,007 |
| 2023-03-13 | 1,001 | 1,001 | 981 | 987 | 57,000 | 987 |
| 2023-03-10 | 1,018 | 1,036 | 1,009 | 1,010 | 69,000 | 1,010 |
| 2023-03-09 | 1,017 | 1,037 | 1,009 | 1,030 | 42,000 | 1,030 |
| 2023-03-08 | 1,008 | 1,020 | 1,002 | 1,010 | 32,200 | 1,010 |
| 2023-03-07 | 1,000 | 1,013 | 998 | 1,012 | 23,600 | 1,012 |
| 2023-03-06 | 1,012 | 1,014 | 997 | 1,000 | 29,600 | 1,000 |
| 2023-03-03 | 1,007 | 1,013 | 1,001 | 1,010 | 37,300 | 1,010 |
| 2023-03-02 | 1,005 | 1,005 | 990 | 999 | 18,800 | 999 |
| 2023-03-01 | 1,002 | 1,007 | 997 | 1,002 | 18,500 | 1,002 |
| 2023-02-28 | 998 | 1,003 | 992 | 1,002 | 19,100 | 1,002 |
| 2023-02-27 | 1,002 | 1,002 | 992 | 993 | 20,900 | 993 |
| 2023-02-24 | 995 | 1,007 | 992 | 1,002 | 30,900 | 1,002 |
| 2023-02-22 | 1,004 | 1,004 | 983 | 991 | 74,400 | 991 |
| 2023-02-21 | 1,011 | 1,013 | 1,003 | 1,005 | 31,300 | 1,005 |
| 2023-02-20 | 1,010 | 1,014 | 1,005 | 1,013 | 25,800 | 1,013 |
| 2023-02-17 | 1,024 | 1,024 | 1,003 | 1,008 | 37,100 | 1,008 |
| 2023-02-16 | 1,021 | 1,027 | 1,013 | 1,015 | 47,200 | 1,015 |
| 2023-02-15 | 1,025 | 1,033 | 1,015 | 1,029 | 44,500 | 1,029 |
| 2023-02-14 | 1,033 | 1,033 | 1,012 | 1,025 | 62,500 | 1,025 |
| 2023-02-13 | 1,090 | 1,090 | 1,005 | 1,010 | 202,100 | 1,010 |
| 2023-02-10 | 1,202 | 1,202 | 1,166 | 1,171 | 29,900 | 1,171 |
| 2023-02-09 | 1,176 | 1,222 | 1,165 | 1,202 | 38,900 | 1,202 |
| 2023-02-08 | 1,136 | 1,188 | 1,136 | 1,183 | 49,200 | 1,183 |
| 2023-02-07 | 1,142 | 1,151 | 1,138 | 1,138 | 17,000 | 1,138 |
| 2023-02-06 | 1,158 | 1,167 | 1,139 | 1,142 | 29,000 | 1,142 |
| 2023-02-03 | 1,138 | 1,160 | 1,138 | 1,158 | 21,400 | 1,158 |
| 2023-02-02 | 1,162 | 1,163 | 1,138 | 1,144 | 23,600 | 1,144 |
| 2023-02-01 | 1,150 | 1,168 | 1,150 | 1,155 | 16,800 | 1,155 |
| 2023-01-31 | 1,153 | 1,158 | 1,136 | 1,142 | 22,400 | 1,142 |
| 2023-01-30 | 1,160 | 1,168 | 1,146 | 1,156 | 31,300 | 1,156 |
| 2023-01-27 | 1,168 | 1,169 | 1,149 | 1,156 | 19,600 | 1,156 |
| 2023-01-26 | 1,169 | 1,170 | 1,157 | 1,159 | 23,500 | 1,159 |
| 2023-01-25 | 1,163 | 1,168 | 1,150 | 1,167 | 15,200 | 1,167 |
| 2023-01-24 | 1,172 | 1,175 | 1,151 | 1,159 | 25,500 | 1,159 |
| 2023-01-23 | 1,166 | 1,182 | 1,156 | 1,159 | 38,400 | 1,159 |
| 2023-01-20 | 1,113 | 1,146 | 1,108 | 1,136 | 31,300 | 1,136 |
| 2023-01-19 | 1,087 | 1,124 | 1,087 | 1,104 | 30,900 | 1,104 |
| 2023-01-18 | 1,093 | 1,100 | 1,079 | 1,100 | 23,700 | 1,100 |
| 2023-01-17 | 1,071 | 1,086 | 1,071 | 1,081 | 13,400 | 1,081 |
| 2023-01-16 | 1,089 | 1,092 | 1,063 | 1,063 | 19,600 | 1,063 |
| 2023-01-13 | 1,097 | 1,098 | 1,085 | 1,085 | 17,100 | 1,085 |
| 2023-01-12 | 1,108 | 1,111 | 1,090 | 1,095 | 14,200 | 1,095 |
| 2023-01-11 | 1,068 | 1,094 | 1,065 | 1,090 | 23,300 | 1,090 |
| 2023-01-10 | 1,051 | 1,073 | 1,051 | 1,062 | 14,700 | 1,062 |
| 2023-01-06 | 1,028 | 1,054 | 1,028 | 1,049 | 29,200 | 1,049 |
| 2023-01-05 | 1,067 | 1,067 | 1,038 | 1,038 | 15,500 | 1,038 |
| 2023-01-04 | 1,046 | 1,067 | 1,041 | 1,051 | 20,700 | 1,051 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
