3073 (株)DDグループ 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 | 1,290 | 1,301 | 1,280 | 1,297 | 119,700 | 1,297 |
| 2023-12-28 | 1,276 | 1,287 | 1,262 | 1,283 | 106,800 | 1,283 |
| 2023-12-27 | 1,277 | 1,284 | 1,250 | 1,276 | 326,900 | 1,276 |
| 2023-12-26 | 1,298 | 1,298 | 1,273 | 1,281 | 126,500 | 1,281 |
| 2023-12-25 | 1,284 | 1,302 | 1,280 | 1,300 | 150,000 | 1,300 |
| 2023-12-22 | 1,272 | 1,274 | 1,245 | 1,266 | 191,000 | 1,266 |
| 2023-12-21 | 1,282 | 1,283 | 1,263 | 1,272 | 139,200 | 1,272 |
| 2023-12-20 | 1,305 | 1,314 | 1,290 | 1,291 | 139,000 | 1,291 |
| 2023-12-19 | 1,308 | 1,317 | 1,292 | 1,301 | 96,200 | 1,301 |
| 2023-12-18 | 1,304 | 1,316 | 1,286 | 1,304 | 105,100 | 1,304 |
| 2023-12-15 | 1,321 | 1,323 | 1,295 | 1,305 | 132,800 | 1,305 |
| 2023-12-14 | 1,369 | 1,378 | 1,318 | 1,321 | 161,800 | 1,321 |
| 2023-12-13 | 1,336 | 1,385 | 1,335 | 1,367 | 191,700 | 1,367 |
| 2023-12-12 | 1,330 | 1,339 | 1,315 | 1,327 | 191,000 | 1,327 |
| 2023-12-11 | 1,296 | 1,328 | 1,295 | 1,316 | 166,800 | 1,316 |
| 2023-12-08 | 1,270 | 1,286 | 1,267 | 1,282 | 116,200 | 1,282 |
| 2023-12-07 | 1,285 | 1,290 | 1,273 | 1,273 | 120,400 | 1,273 |
| 2023-12-06 | 1,283 | 1,297 | 1,275 | 1,294 | 154,200 | 1,294 |
| 2023-12-05 | 1,308 | 1,315 | 1,281 | 1,281 | 226,500 | 1,281 |
| 2023-12-04 | 1,319 | 1,336 | 1,296 | 1,321 | 194,300 | 1,321 |
| 2023-12-01 | 1,340 | 1,360 | 1,322 | 1,335 | 169,400 | 1,335 |
| 2023-11-30 | 1,332 | 1,349 | 1,322 | 1,333 | 178,800 | 1,333 |
| 2023-11-29 | 1,375 | 1,390 | 1,343 | 1,343 | 196,600 | 1,343 |
| 2023-11-28 | 1,405 | 1,412 | 1,378 | 1,388 | 131,900 | 1,388 |
| 2023-11-27 | 1,416 | 1,420 | 1,381 | 1,403 | 224,500 | 1,403 |
| 2023-11-24 | 1,445 | 1,449 | 1,402 | 1,411 | 182,100 | 1,411 |
| 2023-11-22 | 1,411 | 1,456 | 1,398 | 1,428 | 187,800 | 1,428 |
| 2023-11-21 | 1,452 | 1,463 | 1,421 | 1,431 | 253,500 | 1,431 |
| 2023-11-20 | 1,398 | 1,443 | 1,388 | 1,423 | 250,500 | 1,423 |
| 2023-11-17 | 1,363 | 1,405 | 1,359 | 1,388 | 172,300 | 1,388 |
| 2023-11-16 | 1,359 | 1,405 | 1,347 | 1,366 | 256,000 | 1,366 |
| 2023-11-15 | 1,330 | 1,352 | 1,324 | 1,345 | 155,000 | 1,345 |
| 2023-11-14 | 1,356 | 1,366 | 1,314 | 1,322 | 205,300 | 1,322 |
| 2023-11-13 | 1,362 | 1,378 | 1,341 | 1,364 | 105,300 | 1,364 |
| 2023-11-10 | 1,337 | 1,360 | 1,312 | 1,357 | 124,400 | 1,357 |
| 2023-11-09 | 1,362 | 1,362 | 1,331 | 1,343 | 120,000 | 1,343 |
| 2023-11-08 | 1,382 | 1,384 | 1,333 | 1,351 | 188,400 | 1,351 |
| 2023-11-07 | 1,396 | 1,427 | 1,374 | 1,378 | 230,300 | 1,378 |
| 2023-11-06 | 1,360 | 1,411 | 1,358 | 1,402 | 222,000 | 1,402 |
| 2023-11-02 | 1,379 | 1,399 | 1,332 | 1,343 | 203,700 | 1,343 |
| 2023-11-01 | 1,357 | 1,380 | 1,338 | 1,366 | 182,600 | 1,366 |
| 2023-10-31 | 1,295 | 1,357 | 1,276 | 1,357 | 221,200 | 1,357 |
| 2023-10-30 | 1,348 | 1,348 | 1,295 | 1,305 | 335,200 | 1,305 |
| 2023-10-27 | 1,348 | 1,376 | 1,325 | 1,355 | 272,600 | 1,355 |
| 2023-10-26 | 1,290 | 1,370 | 1,275 | 1,347 | 450,800 | 1,347 |
| 2023-10-25 | 1,266 | 1,321 | 1,255 | 1,309 | 348,000 | 1,309 |
| 2023-10-24 | 1,288 | 1,293 | 1,210 | 1,264 | 507,300 | 1,264 |
| 2023-10-23 | 1,295 | 1,335 | 1,263 | 1,275 | 393,500 | 1,275 |
| 2023-10-20 | 1,296 | 1,304 | 1,241 | 1,284 | 589,300 | 1,284 |
| 2023-10-19 | 1,295 | 1,354 | 1,266 | 1,302 | 987,100 | 1,302 |
| 2023-10-18 | 1,343 | 1,345 | 1,268 | 1,296 | 1,130,700 | 1,296 |
| 2023-10-17 | 1,479 | 1,492 | 1,311 | 1,373 | 1,206,600 | 1,373 |
| 2023-10-16 | 1,419 | 1,500 | 1,419 | 1,419 | 828,600 | 1,419 |
| 2023-10-13 | 1,889 | 1,889 | 1,796 | 1,819 | 345,600 | 1,819 |
| 2023-10-12 | 1,901 | 1,901 | 1,812 | 1,861 | 299,000 | 1,861 |
| 2023-10-11 | 1,910 | 1,938 | 1,885 | 1,911 | 135,400 | 1,911 |
| 2023-10-10 | 1,939 | 1,955 | 1,881 | 1,914 | 195,400 | 1,914 |
| 2023-10-06 | 1,887 | 1,933 | 1,884 | 1,919 | 172,300 | 1,919 |
| 2023-10-05 | 1,799 | 1,882 | 1,798 | 1,873 | 193,400 | 1,873 |
| 2023-10-04 | 1,779 | 1,813 | 1,753 | 1,774 | 263,700 | 1,774 |
| 2023-10-03 | 1,823 | 1,877 | 1,776 | 1,842 | 249,900 | 1,842 |
| 2023-10-02 | 1,953 | 1,961 | 1,846 | 1,855 | 249,200 | 1,855 |
| 2023-09-29 | 1,999 | 2,051 | 1,932 | 1,953 | 321,100 | 1,953 |
| 2023-09-28 | 1,955 | 2,017 | 1,950 | 1,975 | 328,900 | 1,975 |
| 2023-09-27 | 1,894 | 1,960 | 1,880 | 1,955 | 269,700 | 1,955 |
| 2023-09-26 | 1,860 | 1,915 | 1,837 | 1,899 | 211,000 | 1,899 |
| 2023-09-25 | 1,765 | 1,863 | 1,721 | 1,863 | 381,400 | 1,863 |
| 2023-09-22 | 1,890 | 1,890 | 1,740 | 1,819 | 750,500 | 1,819 |
| 2023-09-21 | 1,805 | 1,968 | 1,805 | 1,930 | 1,113,400 | 1,930 |
| 2023-09-20 | 1,799 | 1,824 | 1,725 | 1,740 | 254,300 | 1,740 |
| 2023-09-19 | 1,762 | 1,770 | 1,710 | 1,770 | 280,100 | 1,770 |
| 2023-09-15 | 1,707 | 1,757 | 1,637 | 1,755 | 341,900 | 1,755 |
| 2023-09-14 | 1,655 | 1,688 | 1,635 | 1,667 | 84,500 | 1,667 |
| 2023-09-13 | 1,660 | 1,678 | 1,639 | 1,645 | 69,300 | 1,645 |
| 2023-09-12 | 1,650 | 1,690 | 1,650 | 1,666 | 86,300 | 1,666 |
| 2023-09-11 | 1,647 | 1,683 | 1,620 | 1,644 | 87,700 | 1,644 |
| 2023-09-08 | 1,621 | 1,693 | 1,621 | 1,650 | 158,600 | 1,650 |
| 2023-09-07 | 1,611 | 1,638 | 1,607 | 1,637 | 81,900 | 1,637 |
| 2023-09-06 | 1,645 | 1,650 | 1,601 | 1,621 | 106,700 | 1,621 |
| 2023-09-05 | 1,632 | 1,652 | 1,615 | 1,647 | 118,000 | 1,647 |
| 2023-09-04 | 1,659 | 1,685 | 1,646 | 1,647 | 120,200 | 1,647 |
| 2023-09-01 | 1,685 | 1,692 | 1,645 | 1,663 | 191,400 | 1,663 |
| 2023-08-31 | 1,684 | 1,717 | 1,661 | 1,697 | 291,500 | 1,697 |
| 2023-08-30 | 1,579 | 1,654 | 1,575 | 1,654 | 473,900 | 1,654 |
| 2023-08-29 | 1,535 | 1,560 | 1,500 | 1,510 | 154,500 | 1,510 |
| 2023-08-28 | 1,595 | 1,614 | 1,514 | 1,527 | 162,300 | 1,527 |
| 2023-08-25 | 1,550 | 1,627 | 1,525 | 1,591 | 217,800 | 1,591 |
| 2023-08-24 | 1,553 | 1,557 | 1,516 | 1,546 | 96,600 | 1,546 |
| 2023-08-23 | 1,547 | 1,582 | 1,531 | 1,556 | 145,100 | 1,556 |
| 2023-08-22 | 1,536 | 1,556 | 1,486 | 1,525 | 94,300 | 1,525 |
| 2023-08-21 | 1,464 | 1,561 | 1,438 | 1,521 | 198,000 | 1,521 |
| 2023-08-18 | 1,446 | 1,495 | 1,438 | 1,478 | 260,800 | 1,478 |
| 2023-08-17 | 1,405 | 1,424 | 1,388 | 1,416 | 131,500 | 1,416 |
| 2023-08-16 | 1,463 | 1,480 | 1,421 | 1,421 | 104,800 | 1,421 |
| 2023-08-15 | 1,454 | 1,487 | 1,426 | 1,483 | 115,700 | 1,483 |
| 2023-08-14 | 1,522 | 1,527 | 1,455 | 1,473 | 126,800 | 1,473 |
| 2023-08-10 | 1,453 | 1,518 | 1,450 | 1,513 | 149,700 | 1,513 |
| 2023-08-09 | 1,461 | 1,491 | 1,446 | 1,456 | 112,900 | 1,456 |
| 2023-08-08 | 1,517 | 1,535 | 1,482 | 1,483 | 134,700 | 1,483 |
| 2023-08-07 | 1,455 | 1,487 | 1,423 | 1,487 | 121,900 | 1,487 |
| 2023-08-04 | 1,433 | 1,448 | 1,409 | 1,446 | 122,400 | 1,446 |
| 2023-08-03 | 1,483 | 1,494 | 1,440 | 1,450 | 270,900 | 1,450 |
| 2023-08-02 | 1,440 | 1,517 | 1,438 | 1,500 | 278,500 | 1,500 |
| 2023-08-01 | 1,395 | 1,459 | 1,379 | 1,455 | 266,200 | 1,455 |
| 2023-07-31 | 1,420 | 1,433 | 1,365 | 1,384 | 243,500 | 1,384 |
| 2023-07-28 | 1,407 | 1,425 | 1,345 | 1,386 | 562,400 | 1,386 |
| 2023-07-27 | 1,452 | 1,467 | 1,415 | 1,446 | 323,500 | 1,446 |
| 2023-07-26 | 1,548 | 1,554 | 1,451 | 1,465 | 364,600 | 1,465 |
| 2023-07-25 | 1,625 | 1,648 | 1,551 | 1,558 | 285,400 | 1,558 |
| 2023-07-24 | 1,644 | 1,689 | 1,601 | 1,617 | 434,400 | 1,617 |
| 2023-07-21 | 1,627 | 1,692 | 1,581 | 1,608 | 541,800 | 1,608 |
| 2023-07-20 | 1,629 | 1,716 | 1,501 | 1,612 | 1,230,900 | 1,612 |
| 2023-07-19 | 1,657 | 1,732 | 1,566 | 1,592 | 1,733,300 | 1,592 |
| 2023-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 91,700 | 1,550 |
| 2023-07-14 | 1,320 | 1,331 | 1,224 | 1,250 | 234,500 | 1,250 |
| 2023-07-13 | 1,268 | 1,300 | 1,239 | 1,294 | 104,800 | 1,294 |
| 2023-07-12 | 1,281 | 1,286 | 1,258 | 1,260 | 107,200 | 1,260 |
| 2023-07-11 | 1,317 | 1,329 | 1,291 | 1,292 | 82,200 | 1,292 |
| 2023-07-10 | 1,309 | 1,328 | 1,299 | 1,319 | 77,100 | 1,319 |
| 2023-07-07 | 1,332 | 1,357 | 1,310 | 1,334 | 62,800 | 1,334 |
| 2023-07-06 | 1,357 | 1,372 | 1,325 | 1,362 | 73,000 | 1,362 |
| 2023-07-05 | 1,399 | 1,399 | 1,343 | 1,360 | 128,300 | 1,360 |
| 2023-07-04 | 1,413 | 1,415 | 1,390 | 1,406 | 53,900 | 1,406 |
| 2023-07-03 | 1,386 | 1,420 | 1,374 | 1,413 | 87,000 | 1,413 |
| 2023-06-30 | 1,361 | 1,433 | 1,352 | 1,385 | 116,200 | 1,385 |
| 2023-06-29 | 1,385 | 1,408 | 1,367 | 1,375 | 72,100 | 1,375 |
| 2023-06-28 | 1,365 | 1,390 | 1,362 | 1,385 | 52,400 | 1,385 |
| 2023-06-27 | 1,369 | 1,370 | 1,322 | 1,352 | 97,800 | 1,352 |
| 2023-06-26 | 1,411 | 1,418 | 1,369 | 1,387 | 70,400 | 1,387 |
| 2023-06-23 | 1,398 | 1,415 | 1,357 | 1,415 | 88,800 | 1,415 |
| 2023-06-22 | 1,397 | 1,409 | 1,374 | 1,384 | 81,000 | 1,384 |
| 2023-06-21 | 1,375 | 1,433 | 1,375 | 1,397 | 106,600 | 1,397 |
| 2023-06-20 | 1,376 | 1,386 | 1,351 | 1,381 | 85,900 | 1,381 |
| 2023-06-19 | 1,305 | 1,376 | 1,290 | 1,376 | 116,300 | 1,376 |
| 2023-06-16 | 1,299 | 1,331 | 1,295 | 1,301 | 80,100 | 1,301 |
| 2023-06-15 | 1,320 | 1,329 | 1,291 | 1,318 | 124,600 | 1,318 |
| 2023-06-14 | 1,325 | 1,333 | 1,283 | 1,292 | 121,300 | 1,292 |
| 2023-06-13 | 1,334 | 1,340 | 1,305 | 1,324 | 90,600 | 1,324 |
| 2023-06-12 | 1,348 | 1,373 | 1,314 | 1,324 | 136,200 | 1,324 |
| 2023-06-09 | 1,316 | 1,349 | 1,302 | 1,348 | 210,300 | 1,348 |
| 2023-06-08 | 1,296 | 1,320 | 1,270 | 1,286 | 120,000 | 1,286 |
| 2023-06-07 | 1,300 | 1,342 | 1,289 | 1,301 | 175,800 | 1,301 |
| 2023-06-06 | 1,280 | 1,330 | 1,267 | 1,275 | 126,200 | 1,275 |
| 2023-06-05 | 1,263 | 1,316 | 1,251 | 1,300 | 214,800 | 1,300 |
| 2023-06-02 | 1,198 | 1,291 | 1,198 | 1,248 | 192,700 | 1,248 |
| 2023-06-01 | 1,169 | 1,213 | 1,160 | 1,198 | 78,000 | 1,198 |
| 2023-05-31 | 1,149 | 1,181 | 1,144 | 1,169 | 106,300 | 1,169 |
| 2023-05-30 | 1,168 | 1,172 | 1,143 | 1,153 | 68,900 | 1,153 |
| 2023-05-29 | 1,205 | 1,222 | 1,176 | 1,180 | 97,600 | 1,180 |
| 2023-05-26 | 1,166 | 1,213 | 1,162 | 1,190 | 106,500 | 1,190 |
| 2023-05-25 | 1,138 | 1,199 | 1,132 | 1,181 | 122,600 | 1,181 |
| 2023-05-24 | 1,158 | 1,180 | 1,130 | 1,142 | 149,300 | 1,142 |
| 2023-05-23 | 1,236 | 1,236 | 1,154 | 1,188 | 259,100 | 1,188 |
| 2023-05-22 | 1,285 | 1,296 | 1,251 | 1,256 | 103,100 | 1,256 |
| 2023-05-19 | 1,315 | 1,315 | 1,267 | 1,279 | 162,100 | 1,279 |
| 2023-05-18 | 1,280 | 1,353 | 1,277 | 1,311 | 278,400 | 1,311 |
| 2023-05-17 | 1,250 | 1,290 | 1,243 | 1,267 | 175,700 | 1,267 |
| 2023-05-16 | 1,215 | 1,264 | 1,193 | 1,250 | 262,800 | 1,250 |
| 2023-05-15 | 1,220 | 1,225 | 1,179 | 1,207 | 155,100 | 1,207 |
| 2023-05-12 | 1,209 | 1,273 | 1,195 | 1,238 | 150,600 | 1,238 |
| 2023-05-11 | 1,179 | 1,240 | 1,176 | 1,229 | 123,000 | 1,229 |
| 2023-05-10 | 1,222 | 1,253 | 1,178 | 1,184 | 148,600 | 1,184 |
| 2023-05-09 | 1,234 | 1,275 | 1,187 | 1,208 | 189,400 | 1,208 |
| 2023-05-08 | 1,222 | 1,237 | 1,181 | 1,216 | 256,200 | 1,216 |
| 2023-05-02 | 1,279 | 1,284 | 1,240 | 1,265 | 284,100 | 1,265 |
| 2023-05-01 | 1,230 | 1,299 | 1,223 | 1,299 | 287,300 | 1,299 |
| 2023-04-28 | 1,189 | 1,234 | 1,161 | 1,233 | 260,700 | 1,233 |
| 2023-04-27 | 1,129 | 1,215 | 1,091 | 1,187 | 446,900 | 1,187 |
| 2023-04-26 | 1,177 | 1,225 | 1,135 | 1,159 | 400,000 | 1,159 |
| 2023-04-25 | 1,210 | 1,214 | 1,143 | 1,172 | 487,200 | 1,172 |
| 2023-04-24 | 1,082 | 1,210 | 1,076 | 1,190 | 948,100 | 1,190 |
| 2023-04-21 | 1,138 | 1,139 | 1,048 | 1,064 | 466,400 | 1,064 |
| 2023-04-20 | 1,030 | 1,140 | 1,028 | 1,135 | 758,300 | 1,135 |
| 2023-04-19 | 1,014 | 1,042 | 971 | 1,027 | 400,100 | 1,027 |
| 2023-04-18 | 955 | 1,024 | 928 | 989 | 746,200 | 989 |
| 2023-04-17 | 889 | 970 | 887 | 953 | 983,800 | 953 |
| 2023-04-14 | 835 | 865 | 819 | 820 | 155,600 | 820 |
| 2023-04-13 | 778 | 842 | 776 | 827 | 291,500 | 827 |
| 2023-04-12 | 766 | 783 | 766 | 783 | 110,300 | 783 |
| 2023-04-11 | 765 | 768 | 758 | 765 | 71,300 | 765 |
| 2023-04-10 | 751 | 765 | 750 | 765 | 74,000 | 765 |
| 2023-04-07 | 740 | 755 | 740 | 745 | 67,100 | 745 |
| 2023-04-06 | 721 | 743 | 720 | 740 | 67,600 | 740 |
| 2023-04-05 | 728 | 728 | 717 | 722 | 35,200 | 722 |
| 2023-04-04 | 737 | 737 | 726 | 730 | 31,300 | 730 |
| 2023-04-03 | 734 | 737 | 730 | 735 | 28,500 | 735 |
| 2023-03-31 | 718 | 730 | 718 | 726 | 42,000 | 726 |
| 2023-03-30 | 720 | 720 | 710 | 718 | 34,900 | 718 |
| 2023-03-29 | 709 | 724 | 709 | 724 | 52,300 | 724 |
| 2023-03-28 | 716 | 719 | 707 | 709 | 32,400 | 709 |
| 2023-03-27 | 720 | 723 | 715 | 716 | 27,200 | 716 |
| 2023-03-24 | 707 | 720 | 700 | 720 | 32,400 | 720 |
| 2023-03-23 | 700 | 710 | 700 | 710 | 21,400 | 710 |
| 2023-03-22 | 701 | 714 | 701 | 709 | 34,100 | 709 |
| 2023-03-20 | 709 | 712 | 691 | 691 | 46,300 | 691 |
| 2023-03-17 | 705 | 719 | 705 | 713 | 33,800 | 713 |
| 2023-03-16 | 704 | 708 | 695 | 707 | 66,100 | 707 |
| 2023-03-15 | 717 | 729 | 714 | 726 | 39,600 | 726 |
| 2023-03-14 | 704 | 715 | 694 | 712 | 82,100 | 712 |
| 2023-03-13 | 715 | 718 | 706 | 714 | 48,900 | 714 |
| 2023-03-10 | 734 | 737 | 724 | 730 | 54,400 | 730 |
| 2023-03-09 | 735 | 743 | 731 | 741 | 62,100 | 741 |
| 2023-03-08 | 729 | 732 | 721 | 732 | 34,100 | 732 |
| 2023-03-07 | 714 | 731 | 714 | 729 | 56,100 | 729 |
| 2023-03-06 | 731 | 735 | 714 | 718 | 72,900 | 718 |
| 2023-03-03 | 709 | 729 | 703 | 725 | 104,000 | 725 |
| 2023-03-02 | 704 | 714 | 702 | 707 | 54,500 | 707 |
| 2023-03-01 | 715 | 716 | 689 | 700 | 126,000 | 700 |
| 2023-02-28 | 707 | 725 | 707 | 722 | 123,400 | 722 |
| 2023-02-27 | 721 | 722 | 692 | 702 | 368,400 | 702 |
| 2023-02-24 | 770 | 774 | 749 | 751 | 309,600 | 751 |
| 2023-02-22 | 766 | 782 | 765 | 775 | 89,200 | 775 |
| 2023-02-21 | 774 | 776 | 765 | 772 | 72,900 | 772 |
| 2023-02-20 | 780 | 785 | 772 | 774 | 80,400 | 774 |
| 2023-02-17 | 772 | 788 | 768 | 777 | 107,100 | 777 |
| 2023-02-16 | 765 | 777 | 761 | 776 | 75,000 | 776 |
| 2023-02-15 | 740 | 758 | 737 | 757 | 76,800 | 757 |
| 2023-02-14 | 730 | 744 | 728 | 742 | 56,000 | 742 |
| 2023-02-13 | 748 | 748 | 727 | 733 | 75,800 | 733 |
| 2023-02-10 | 754 | 756 | 741 | 741 | 83,400 | 741 |
| 2023-02-09 | 758 | 767 | 748 | 751 | 81,400 | 751 |
| 2023-02-08 | 774 | 774 | 749 | 760 | 155,600 | 760 |
| 2023-02-07 | 761 | 776 | 761 | 774 | 94,600 | 774 |
| 2023-02-06 | 772 | 774 | 760 | 763 | 98,900 | 763 |
| 2023-02-03 | 776 | 783 | 756 | 764 | 96,000 | 764 |
| 2023-02-02 | 803 | 807 | 780 | 780 | 79,200 | 780 |
| 2023-02-01 | 795 | 809 | 792 | 801 | 50,100 | 801 |
| 2023-01-31 | 797 | 801 | 783 | 790 | 58,900 | 790 |
| 2023-01-30 | 780 | 796 | 777 | 792 | 173,800 | 792 |
| 2023-01-27 | 783 | 791 | 763 | 771 | 120,000 | 771 |
| 2023-01-26 | 734 | 781 | 731 | 771 | 165,100 | 771 |
| 2023-01-25 | 734 | 735 | 720 | 730 | 59,900 | 730 |
| 2023-01-24 | 713 | 736 | 710 | 734 | 112,700 | 734 |
| 2023-01-23 | 705 | 713 | 698 | 707 | 60,400 | 707 |
| 2023-01-20 | 687 | 704 | 685 | 699 | 61,000 | 699 |
| 2023-01-19 | 671 | 695 | 668 | 687 | 65,000 | 687 |
| 2023-01-18 | 675 | 682 | 670 | 674 | 42,400 | 674 |
| 2023-01-17 | 667 | 671 | 660 | 671 | 49,900 | 671 |
| 2023-01-16 | 686 | 686 | 662 | 667 | 97,100 | 667 |
| 2023-01-13 | 690 | 695 | 687 | 687 | 55,300 | 687 |
| 2023-01-12 | 695 | 695 | 682 | 688 | 67,900 | 688 |
| 2023-01-11 | 697 | 706 | 693 | 695 | 66,600 | 695 |
| 2023-01-10 | 694 | 696 | 687 | 695 | 43,200 | 695 |
| 2023-01-06 | 675 | 689 | 673 | 689 | 38,100 | 689 |
| 2023-01-05 | 680 | 687 | 666 | 675 | 56,200 | 675 |
| 2023-01-04 | 686 | 689 | 676 | 680 | 42,300 | 680 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株
