3109 シキボウ(株) 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 | 1,089 | 1,095 | 1,084 | 1,095 | 48,600 | 1,095 |
| 2023-12-28 | 1,082 | 1,083 | 1,077 | 1,080 | 28,200 | 1,080 |
| 2023-12-27 | 1,064 | 1,074 | 1,064 | 1,074 | 30,700 | 1,074 |
| 2023-12-26 | 1,058 | 1,067 | 1,058 | 1,064 | 24,100 | 1,064 |
| 2023-12-25 | 1,070 | 1,074 | 1,058 | 1,064 | 36,400 | 1,064 |
| 2023-12-22 | 1,060 | 1,070 | 1,060 | 1,068 | 22,400 | 1,068 |
| 2023-12-21 | 1,055 | 1,064 | 1,051 | 1,060 | 35,200 | 1,060 |
| 2023-12-20 | 1,055 | 1,066 | 1,055 | 1,058 | 27,800 | 1,058 |
| 2023-12-19 | 1,059 | 1,060 | 1,052 | 1,053 | 29,500 | 1,053 |
| 2023-12-18 | 1,053 | 1,059 | 1,049 | 1,056 | 47,700 | 1,056 |
| 2023-12-15 | 1,066 | 1,068 | 1,058 | 1,064 | 41,500 | 1,064 |
| 2023-12-14 | 1,078 | 1,079 | 1,065 | 1,065 | 30,800 | 1,065 |
| 2023-12-13 | 1,080 | 1,084 | 1,073 | 1,080 | 28,700 | 1,080 |
| 2023-12-12 | 1,084 | 1,084 | 1,073 | 1,079 | 22,600 | 1,079 |
| 2023-12-11 | 1,084 | 1,084 | 1,072 | 1,080 | 27,300 | 1,080 |
| 2023-12-08 | 1,073 | 1,080 | 1,067 | 1,072 | 46,900 | 1,072 |
| 2023-12-07 | 1,077 | 1,077 | 1,071 | 1,071 | 23,100 | 1,071 |
| 2023-12-06 | 1,068 | 1,085 | 1,068 | 1,083 | 24,300 | 1,083 |
| 2023-12-05 | 1,086 | 1,089 | 1,068 | 1,068 | 47,700 | 1,068 |
| 2023-12-04 | 1,084 | 1,095 | 1,084 | 1,091 | 22,300 | 1,091 |
| 2023-12-01 | 1,099 | 1,099 | 1,091 | 1,096 | 23,100 | 1,096 |
| 2023-11-30 | 1,096 | 1,099 | 1,084 | 1,093 | 21,000 | 1,093 |
| 2023-11-29 | 1,102 | 1,102 | 1,092 | 1,093 | 22,900 | 1,093 |
| 2023-11-28 | 1,094 | 1,102 | 1,092 | 1,102 | 20,300 | 1,102 |
| 2023-11-27 | 1,100 | 1,102 | 1,092 | 1,093 | 27,000 | 1,093 |
| 2023-11-24 | 1,085 | 1,097 | 1,083 | 1,097 | 35,700 | 1,097 |
| 2023-11-22 | 1,080 | 1,086 | 1,075 | 1,079 | 26,600 | 1,079 |
| 2023-11-21 | 1,074 | 1,081 | 1,073 | 1,079 | 22,100 | 1,079 |
| 2023-11-20 | 1,082 | 1,089 | 1,072 | 1,072 | 33,900 | 1,072 |
| 2023-11-17 | 1,065 | 1,081 | 1,065 | 1,081 | 35,200 | 1,081 |
| 2023-11-16 | 1,070 | 1,074 | 1,067 | 1,071 | 18,000 | 1,071 |
| 2023-11-15 | 1,074 | 1,076 | 1,069 | 1,070 | 21,600 | 1,070 |
| 2023-11-14 | 1,082 | 1,082 | 1,068 | 1,071 | 29,900 | 1,071 |
| 2023-11-13 | 1,085 | 1,088 | 1,071 | 1,075 | 37,500 | 1,075 |
| 2023-11-10 | 1,065 | 1,084 | 1,061 | 1,084 | 41,900 | 1,084 |
| 2023-11-09 | 1,045 | 1,062 | 1,038 | 1,059 | 63,600 | 1,059 |
| 2023-11-08 | 1,070 | 1,070 | 1,042 | 1,045 | 74,300 | 1,045 |
| 2023-11-07 | 1,076 | 1,085 | 1,072 | 1,073 | 33,900 | 1,073 |
| 2023-11-06 | 1,077 | 1,083 | 1,071 | 1,072 | 54,800 | 1,072 |
| 2023-11-02 | 1,077 | 1,079 | 1,068 | 1,077 | 53,600 | 1,077 |
| 2023-11-01 | 1,066 | 1,073 | 1,064 | 1,069 | 26,500 | 1,069 |
| 2023-10-31 | 1,066 | 1,066 | 1,051 | 1,066 | 51,500 | 1,066 |
| 2023-10-30 | 1,083 | 1,083 | 1,058 | 1,058 | 145,900 | 1,058 |
| 2023-10-27 | 1,077 | 1,083 | 1,073 | 1,083 | 37,300 | 1,083 |
| 2023-10-26 | 1,073 | 1,087 | 1,072 | 1,075 | 58,900 | 1,075 |
| 2023-10-25 | 1,070 | 1,077 | 1,062 | 1,073 | 55,600 | 1,073 |
| 2023-10-24 | 1,069 | 1,069 | 1,044 | 1,057 | 56,200 | 1,057 |
| 2023-10-23 | 1,077 | 1,082 | 1,062 | 1,062 | 58,500 | 1,062 |
| 2023-10-20 | 1,067 | 1,077 | 1,062 | 1,071 | 33,100 | 1,071 |
| 2023-10-19 | 1,060 | 1,074 | 1,058 | 1,067 | 48,800 | 1,067 |
| 2023-10-18 | 1,053 | 1,071 | 1,053 | 1,068 | 47,100 | 1,068 |
| 2023-10-17 | 1,065 | 1,069 | 1,051 | 1,055 | 28,700 | 1,055 |
| 2023-10-16 | 1,050 | 1,058 | 1,046 | 1,050 | 32,900 | 1,050 |
| 2023-10-13 | 1,067 | 1,070 | 1,055 | 1,055 | 37,600 | 1,055 |
| 2023-10-12 | 1,072 | 1,078 | 1,066 | 1,072 | 37,500 | 1,072 |
| 2023-10-11 | 1,083 | 1,083 | 1,071 | 1,072 | 24,300 | 1,072 |
| 2023-10-10 | 1,065 | 1,083 | 1,065 | 1,081 | 63,500 | 1,081 |
| 2023-10-06 | 1,065 | 1,078 | 1,062 | 1,065 | 31,500 | 1,065 |
| 2023-10-05 | 1,049 | 1,063 | 1,049 | 1,061 | 35,000 | 1,061 |
| 2023-10-04 | 1,060 | 1,067 | 1,033 | 1,038 | 65,800 | 1,038 |
| 2023-10-03 | 1,094 | 1,096 | 1,073 | 1,073 | 59,800 | 1,073 |
| 2023-10-02 | 1,091 | 1,112 | 1,090 | 1,099 | 42,600 | 1,099 |
| 2023-09-29 | 1,124 | 1,127 | 1,085 | 1,091 | 98,200 | 1,091 |
| 2023-09-28 | 1,116 | 1,129 | 1,107 | 1,114 | 75,500 | 1,114 |
| 2023-09-27 | 1,113 | 1,125 | 1,104 | 1,125 | 60,800 | 1,125 |
| 2023-09-26 | 1,110 | 1,117 | 1,101 | 1,116 | 71,300 | 1,116 |
| 2023-09-25 | 1,111 | 1,114 | 1,106 | 1,113 | 43,000 | 1,113 |
| 2023-09-22 | 1,097 | 1,111 | 1,095 | 1,107 | 38,800 | 1,107 |
| 2023-09-21 | 1,092 | 1,109 | 1,092 | 1,104 | 60,200 | 1,104 |
| 2023-09-20 | 1,112 | 1,115 | 1,093 | 1,094 | 76,200 | 1,094 |
| 2023-09-19 | 1,106 | 1,113 | 1,101 | 1,112 | 51,800 | 1,112 |
| 2023-09-15 | 1,095 | 1,110 | 1,094 | 1,104 | 89,100 | 1,104 |
| 2023-09-14 | 1,090 | 1,091 | 1,085 | 1,089 | 29,400 | 1,089 |
| 2023-09-13 | 1,093 | 1,095 | 1,086 | 1,089 | 46,100 | 1,089 |
| 2023-09-12 | 1,080 | 1,093 | 1,078 | 1,093 | 76,900 | 1,093 |
| 2023-09-11 | 1,070 | 1,080 | 1,070 | 1,077 | 53,000 | 1,077 |
| 2023-09-08 | 1,050 | 1,067 | 1,050 | 1,065 | 63,100 | 1,065 |
| 2023-09-07 | 1,057 | 1,065 | 1,044 | 1,054 | 111,600 | 1,054 |
| 2023-09-06 | 1,055 | 1,060 | 1,051 | 1,059 | 65,800 | 1,059 |
| 2023-09-05 | 1,060 | 1,063 | 1,050 | 1,055 | 43,400 | 1,055 |
| 2023-09-04 | 1,047 | 1,055 | 1,046 | 1,055 | 63,800 | 1,055 |
| 2023-09-01 | 1,036 | 1,042 | 1,034 | 1,042 | 56,200 | 1,042 |
| 2023-08-31 | 1,036 | 1,038 | 1,031 | 1,032 | 42,900 | 1,032 |
| 2023-08-30 | 1,034 | 1,034 | 1,028 | 1,033 | 28,800 | 1,033 |
| 2023-08-29 | 1,035 | 1,036 | 1,027 | 1,032 | 22,400 | 1,032 |
| 2023-08-28 | 1,024 | 1,039 | 1,024 | 1,033 | 69,500 | 1,033 |
| 2023-08-25 | 1,020 | 1,024 | 1,015 | 1,022 | 36,400 | 1,022 |
| 2023-08-24 | 1,020 | 1,021 | 1,015 | 1,018 | 30,000 | 1,018 |
| 2023-08-23 | 1,010 | 1,019 | 1,010 | 1,018 | 17,900 | 1,018 |
| 2023-08-22 | 1,007 | 1,012 | 1,004 | 1,011 | 30,400 | 1,011 |
| 2023-08-21 | 1,002 | 1,012 | 1,002 | 1,003 | 48,200 | 1,003 |
| 2023-08-18 | 997 | 1,005 | 997 | 1,004 | 35,000 | 1,004 |
| 2023-08-17 | 1,005 | 1,008 | 995 | 1,004 | 70,200 | 1,004 |
| 2023-08-16 | 1,015 | 1,017 | 1,008 | 1,008 | 62,500 | 1,008 |
| 2023-08-15 | 1,022 | 1,023 | 1,016 | 1,018 | 31,100 | 1,018 |
| 2023-08-14 | 1,026 | 1,031 | 1,018 | 1,020 | 52,800 | 1,020 |
| 2023-08-10 | 1,025 | 1,026 | 1,015 | 1,021 | 72,700 | 1,021 |
| 2023-08-09 | 1,037 | 1,037 | 1,024 | 1,028 | 38,100 | 1,028 |
| 2023-08-08 | 1,036 | 1,055 | 1,024 | 1,029 | 153,600 | 1,029 |
| 2023-08-07 | 1,028 | 1,037 | 1,027 | 1,037 | 30,600 | 1,037 |
| 2023-08-04 | 1,030 | 1,036 | 1,028 | 1,029 | 21,600 | 1,029 |
| 2023-08-03 | 1,041 | 1,043 | 1,028 | 1,030 | 62,400 | 1,030 |
| 2023-08-02 | 1,045 | 1,054 | 1,041 | 1,045 | 47,700 | 1,045 |
| 2023-08-01 | 1,040 | 1,047 | 1,036 | 1,047 | 51,400 | 1,047 |
| 2023-07-31 | 1,040 | 1,044 | 1,036 | 1,037 | 60,900 | 1,037 |
| 2023-07-28 | 1,030 | 1,034 | 1,022 | 1,034 | 144,000 | 1,034 |
| 2023-07-27 | 1,032 | 1,034 | 1,027 | 1,033 | 49,700 | 1,033 |
| 2023-07-26 | 1,034 | 1,035 | 1,029 | 1,031 | 59,700 | 1,031 |
| 2023-07-25 | 1,032 | 1,034 | 1,029 | 1,034 | 40,800 | 1,034 |
| 2023-07-24 | 1,026 | 1,033 | 1,024 | 1,030 | 37,000 | 1,030 |
| 2023-07-21 | 1,020 | 1,026 | 1,015 | 1,024 | 38,300 | 1,024 |
| 2023-07-20 | 1,019 | 1,022 | 1,014 | 1,018 | 28,400 | 1,018 |
| 2023-07-19 | 1,014 | 1,021 | 1,013 | 1,021 | 33,600 | 1,021 |
| 2023-07-18 | 1,012 | 1,014 | 1,009 | 1,011 | 18,300 | 1,011 |
| 2023-07-14 | 1,015 | 1,016 | 1,008 | 1,008 | 23,500 | 1,008 |
| 2023-07-13 | 1,020 | 1,020 | 1,007 | 1,009 | 36,100 | 1,009 |
| 2023-07-12 | 1,021 | 1,026 | 1,018 | 1,023 | 31,500 | 1,023 |
| 2023-07-11 | 1,032 | 1,033 | 1,019 | 1,020 | 52,500 | 1,020 |
| 2023-07-10 | 1,018 | 1,028 | 1,016 | 1,027 | 52,200 | 1,027 |
| 2023-07-07 | 1,023 | 1,028 | 1,014 | 1,020 | 41,800 | 1,020 |
| 2023-07-06 | 1,025 | 1,028 | 1,020 | 1,021 | 39,100 | 1,021 |
| 2023-07-05 | 1,026 | 1,029 | 1,021 | 1,026 | 35,600 | 1,026 |
| 2023-07-04 | 1,019 | 1,032 | 1,017 | 1,027 | 78,300 | 1,027 |
| 2023-07-03 | 1,013 | 1,019 | 1,011 | 1,019 | 54,600 | 1,019 |
| 2023-06-30 | 1,014 | 1,014 | 1,005 | 1,008 | 49,300 | 1,008 |
| 2023-06-29 | 1,008 | 1,012 | 1,004 | 1,010 | 42,400 | 1,010 |
| 2023-06-28 | 999 | 1,004 | 999 | 1,004 | 48,400 | 1,004 |
| 2023-06-27 | 995 | 999 | 994 | 998 | 28,200 | 998 |
| 2023-06-26 | 997 | 1,003 | 993 | 996 | 37,900 | 996 |
| 2023-06-23 | 1,005 | 1,005 | 992 | 998 | 53,100 | 998 |
| 2023-06-22 | 1,003 | 1,007 | 996 | 1,000 | 42,900 | 1,000 |
| 2023-06-21 | 1,003 | 1,007 | 1,001 | 1,001 | 27,100 | 1,001 |
| 2023-06-20 | 1,001 | 1,004 | 998 | 1,003 | 25,200 | 1,003 |
| 2023-06-19 | 1,003 | 1,008 | 999 | 1,003 | 43,300 | 1,003 |
| 2023-06-16 | 1,000 | 1,003 | 997 | 1,000 | 39,700 | 1,000 |
| 2023-06-15 | 999 | 1,003 | 995 | 997 | 54,600 | 997 |
| 2023-06-14 | 996 | 999 | 990 | 998 | 57,100 | 998 |
| 2023-06-13 | 995 | 996 | 989 | 990 | 44,400 | 990 |
| 2023-06-12 | 988 | 993 | 983 | 991 | 54,100 | 991 |
| 2023-06-09 | 979 | 988 | 978 | 986 | 46,100 | 986 |
| 2023-06-08 | 976 | 983 | 973 | 975 | 37,700 | 975 |
| 2023-06-07 | 984 | 985 | 972 | 975 | 53,900 | 975 |
| 2023-06-06 | 972 | 980 | 971 | 978 | 34,600 | 978 |
| 2023-06-05 | 976 | 979 | 969 | 974 | 41,400 | 974 |
| 2023-06-02 | 956 | 967 | 956 | 966 | 28,900 | 966 |
| 2023-06-01 | 957 | 962 | 953 | 955 | 32,000 | 955 |
| 2023-05-31 | 971 | 971 | 956 | 957 | 72,600 | 957 |
| 2023-05-30 | 975 | 977 | 965 | 971 | 41,100 | 971 |
| 2023-05-29 | 974 | 977 | 970 | 972 | 29,200 | 972 |
| 2023-05-26 | 985 | 985 | 965 | 966 | 95,100 | 966 |
| 2023-05-25 | 982 | 986 | 979 | 983 | 44,600 | 983 |
| 2023-05-24 | 981 | 989 | 980 | 982 | 51,100 | 982 |
| 2023-05-23 | 993 | 995 | 982 | 987 | 59,200 | 987 |
| 2023-05-22 | 989 | 998 | 988 | 994 | 36,800 | 994 |
| 2023-05-19 | 988 | 990 | 984 | 989 | 50,800 | 989 |
| 2023-05-18 | 995 | 997 | 985 | 988 | 90,100 | 988 |
| 2023-05-17 | 1,002 | 1,002 | 995 | 995 | 47,300 | 995 |
| 2023-05-16 | 1,003 | 1,004 | 994 | 1,004 | 45,700 | 1,004 |
| 2023-05-15 | 1,017 | 1,017 | 1,000 | 1,003 | 44,500 | 1,003 |
| 2023-05-12 | 1,017 | 1,021 | 1,008 | 1,014 | 43,600 | 1,014 |
| 2023-05-11 | 1,014 | 1,014 | 1,007 | 1,008 | 38,200 | 1,008 |
| 2023-05-10 | 1,017 | 1,017 | 1,009 | 1,012 | 38,100 | 1,012 |
| 2023-05-09 | 1,025 | 1,028 | 1,013 | 1,017 | 59,900 | 1,017 |
| 2023-05-08 | 1,016 | 1,023 | 1,015 | 1,023 | 42,300 | 1,023 |
| 2023-05-02 | 1,019 | 1,019 | 1,008 | 1,013 | 35,600 | 1,013 |
| 2023-05-01 | 1,025 | 1,025 | 1,012 | 1,017 | 39,100 | 1,017 |
| 2023-04-28 | 1,024 | 1,029 | 1,019 | 1,023 | 68,700 | 1,023 |
| 2023-04-27 | 1,000 | 1,021 | 1,000 | 1,021 | 139,800 | 1,021 |
| 2023-04-26 | 1,001 | 1,006 | 998 | 1,004 | 40,600 | 1,004 |
| 2023-04-25 | 1,008 | 1,013 | 1,004 | 1,007 | 40,800 | 1,007 |
| 2023-04-24 | 990 | 1,004 | 988 | 1,001 | 55,400 | 1,001 |
| 2023-04-21 | 988 | 991 | 984 | 987 | 27,700 | 987 |
| 2023-04-20 | 981 | 992 | 981 | 989 | 20,600 | 989 |
| 2023-04-19 | 990 | 990 | 984 | 988 | 27,100 | 988 |
| 2023-04-18 | 990 | 994 | 987 | 990 | 30,300 | 990 |
| 2023-04-17 | 993 | 994 | 985 | 986 | 30,900 | 986 |
| 2023-04-14 | 999 | 999 | 988 | 993 | 45,200 | 993 |
| 2023-04-13 | 1,001 | 1,001 | 992 | 995 | 29,000 | 995 |
| 2023-04-12 | 997 | 1,003 | 991 | 1,001 | 43,500 | 1,001 |
| 2023-04-11 | 990 | 996 | 979 | 993 | 82,100 | 993 |
| 2023-04-10 | 981 | 981 | 975 | 981 | 23,700 | 981 |
| 2023-04-07 | 975 | 983 | 971 | 971 | 32,800 | 971 |
| 2023-04-06 | 987 | 994 | 976 | 977 | 59,000 | 977 |
| 2023-04-05 | 1,008 | 1,013 | 992 | 997 | 89,800 | 997 |
| 2023-04-04 | 1,023 | 1,035 | 1,011 | 1,011 | 106,200 | 1,011 |
| 2023-04-03 | 1,009 | 1,022 | 1,002 | 1,017 | 102,100 | 1,017 |
| 2023-03-31 | 985 | 1,005 | 983 | 1,005 | 184,400 | 1,005 |
| 2023-03-30 | 991 | 991 | 975 | 980 | 149,200 | 980 |
| 2023-03-29 | 1,023 | 1,031 | 1,018 | 1,027 | 185,200 | 1,027 |
| 2023-03-28 | 1,038 | 1,038 | 1,021 | 1,021 | 53,200 | 1,021 |
| 2023-03-27 | 1,025 | 1,030 | 1,021 | 1,027 | 39,400 | 1,027 |
| 2023-03-24 | 1,021 | 1,023 | 1,014 | 1,021 | 34,300 | 1,021 |
| 2023-03-23 | 1,010 | 1,023 | 1,004 | 1,023 | 42,100 | 1,023 |
| 2023-03-22 | 1,016 | 1,026 | 1,015 | 1,018 | 45,500 | 1,018 |
| 2023-03-20 | 1,027 | 1,030 | 1,011 | 1,011 | 76,600 | 1,011 |
| 2023-03-17 | 1,040 | 1,042 | 1,029 | 1,035 | 40,500 | 1,035 |
| 2023-03-16 | 1,033 | 1,035 | 1,022 | 1,034 | 78,400 | 1,034 |
| 2023-03-15 | 1,045 | 1,059 | 1,042 | 1,056 | 48,000 | 1,056 |
| 2023-03-14 | 1,043 | 1,043 | 1,025 | 1,032 | 107,500 | 1,032 |
| 2023-03-13 | 1,070 | 1,070 | 1,046 | 1,058 | 128,200 | 1,058 |
| 2023-03-10 | 1,093 | 1,105 | 1,082 | 1,085 | 142,000 | 1,085 |
| 2023-03-09 | 1,090 | 1,100 | 1,085 | 1,100 | 86,600 | 1,100 |
| 2023-03-08 | 1,060 | 1,087 | 1,057 | 1,086 | 129,700 | 1,086 |
| 2023-03-07 | 1,057 | 1,061 | 1,050 | 1,060 | 114,000 | 1,060 |
| 2023-03-06 | 1,061 | 1,061 | 1,047 | 1,057 | 113,100 | 1,057 |
| 2023-03-03 | 1,058 | 1,058 | 1,048 | 1,054 | 85,500 | 1,054 |
| 2023-03-02 | 1,068 | 1,070 | 1,050 | 1,053 | 75,200 | 1,053 |
| 2023-03-01 | 1,058 | 1,069 | 1,052 | 1,068 | 85,200 | 1,068 |
| 2023-02-28 | 1,068 | 1,070 | 1,050 | 1,050 | 75,500 | 1,050 |
| 2023-02-27 | 1,046 | 1,066 | 1,045 | 1,060 | 116,600 | 1,060 |
| 2023-02-24 | 1,031 | 1,046 | 1,031 | 1,041 | 113,700 | 1,041 |
| 2023-02-22 | 1,029 | 1,032 | 1,022 | 1,031 | 62,600 | 1,031 |
| 2023-02-21 | 1,025 | 1,039 | 1,024 | 1,035 | 140,300 | 1,035 |
| 2023-02-20 | 1,003 | 1,018 | 1,002 | 1,018 | 128,800 | 1,018 |
| 2023-02-17 | 992 | 1,004 | 992 | 998 | 65,400 | 998 |
| 2023-02-16 | 987 | 995 | 987 | 995 | 40,900 | 995 |
| 2023-02-15 | 985 | 990 | 982 | 985 | 49,500 | 985 |
| 2023-02-14 | 1,001 | 1,001 | 979 | 985 | 83,800 | 985 |
| 2023-02-13 | 999 | 1,005 | 990 | 995 | 77,600 | 995 |
| 2023-02-10 | 990 | 996 | 987 | 996 | 54,000 | 996 |
| 2023-02-09 | 984 | 997 | 982 | 990 | 71,500 | 990 |
| 2023-02-08 | 980 | 1,000 | 976 | 986 | 262,800 | 986 |
| 2023-02-07 | 979 | 982 | 976 | 976 | 25,000 | 976 |
| 2023-02-06 | 977 | 984 | 973 | 981 | 45,600 | 981 |
| 2023-02-03 | 980 | 980 | 969 | 979 | 44,700 | 979 |
| 2023-02-02 | 971 | 980 | 971 | 976 | 31,900 | 976 |
| 2023-02-01 | 969 | 974 | 967 | 972 | 20,600 | 972 |
| 2023-01-31 | 971 | 974 | 967 | 967 | 48,800 | 967 |
| 2023-01-30 | 973 | 975 | 969 | 974 | 123,300 | 974 |
| 2023-01-27 | 963 | 973 | 961 | 968 | 54,000 | 968 |
| 2023-01-26 | 969 | 969 | 963 | 965 | 24,800 | 965 |
| 2023-01-25 | 964 | 966 | 961 | 966 | 40,100 | 966 |
| 2023-01-24 | 968 | 968 | 960 | 964 | 34,200 | 964 |
| 2023-01-23 | 958 | 967 | 953 | 966 | 47,600 | 966 |
| 2023-01-20 | 946 | 956 | 944 | 954 | 34,800 | 954 |
| 2023-01-19 | 942 | 945 | 940 | 942 | 27,200 | 942 |
| 2023-01-18 | 939 | 948 | 937 | 946 | 32,800 | 946 |
| 2023-01-17 | 939 | 944 | 938 | 939 | 23,000 | 939 |
| 2023-01-16 | 941 | 946 | 938 | 939 | 40,200 | 939 |
| 2023-01-13 | 944 | 946 | 941 | 943 | 30,300 | 943 |
| 2023-01-12 | 955 | 955 | 944 | 944 | 53,000 | 944 |
| 2023-01-11 | 954 | 959 | 952 | 952 | 36,000 | 952 |
| 2023-01-10 | 953 | 960 | 953 | 954 | 24,700 | 954 |
| 2023-01-06 | 952 | 962 | 951 | 953 | 38,300 | 953 |
| 2023-01-05 | 963 | 963 | 953 | 954 | 39,000 | 954 |
| 2023-01-04 | 968 | 968 | 963 | 965 | 25,900 | 965 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
