3371 (株)ソフトクリエイトホールディングス 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 | 1,706 | 1,727 | 1,703 | 1,720 | 39,000 | 1,720 |
| 2023-12-28 | 1,679 | 1,706 | 1,676 | 1,706 | 20,100 | 1,706 |
| 2023-12-27 | 1,670 | 1,698 | 1,665 | 1,696 | 32,900 | 1,696 |
| 2023-12-26 | 1,660 | 1,681 | 1,660 | 1,673 | 28,000 | 1,673 |
| 2023-12-25 | 1,676 | 1,687 | 1,667 | 1,667 | 20,100 | 1,667 |
| 2023-12-22 | 1,666 | 1,690 | 1,652 | 1,668 | 45,600 | 1,668 |
| 2023-12-21 | 1,700 | 1,700 | 1,664 | 1,666 | 40,700 | 1,666 |
| 2023-12-20 | 1,705 | 1,705 | 1,688 | 1,689 | 37,500 | 1,689 |
| 2023-12-19 | 1,687 | 1,712 | 1,684 | 1,710 | 39,300 | 1,710 |
| 2023-12-18 | 1,717 | 1,726 | 1,675 | 1,681 | 45,800 | 1,681 |
| 2023-12-15 | 1,743 | 1,763 | 1,742 | 1,744 | 25,500 | 1,744 |
| 2023-12-14 | 1,739 | 1,763 | 1,738 | 1,743 | 24,200 | 1,743 |
| 2023-12-13 | 1,747 | 1,758 | 1,711 | 1,739 | 53,100 | 1,739 |
| 2023-12-12 | 1,771 | 1,783 | 1,738 | 1,747 | 40,100 | 1,747 |
| 2023-12-11 | 1,760 | 1,789 | 1,759 | 1,784 | 68,500 | 1,784 |
| 2023-12-08 | 1,722 | 1,735 | 1,715 | 1,724 | 33,900 | 1,724 |
| 2023-12-07 | 1,720 | 1,727 | 1,714 | 1,725 | 41,300 | 1,725 |
| 2023-12-06 | 1,697 | 1,722 | 1,697 | 1,722 | 57,700 | 1,722 |
| 2023-12-05 | 1,711 | 1,739 | 1,696 | 1,696 | 44,800 | 1,696 |
| 2023-12-04 | 1,691 | 1,731 | 1,682 | 1,729 | 78,700 | 1,729 |
| 2023-12-01 | 1,689 | 1,700 | 1,668 | 1,693 | 67,800 | 1,693 |
| 2023-11-30 | 1,721 | 1,725 | 1,689 | 1,695 | 85,200 | 1,695 |
| 2023-11-29 | 1,715 | 1,729 | 1,715 | 1,723 | 80,400 | 1,723 |
| 2023-11-28 | 1,710 | 1,718 | 1,708 | 1,715 | 56,400 | 1,715 |
| 2023-11-27 | 1,711 | 1,720 | 1,701 | 1,708 | 57,900 | 1,708 |
| 2023-11-24 | 1,712 | 1,721 | 1,706 | 1,706 | 65,800 | 1,706 |
| 2023-11-22 | 1,726 | 1,726 | 1,709 | 1,709 | 38,600 | 1,709 |
| 2023-11-21 | 1,710 | 1,721 | 1,699 | 1,717 | 54,800 | 1,717 |
| 2023-11-20 | 1,722 | 1,740 | 1,710 | 1,710 | 50,700 | 1,710 |
| 2023-11-17 | 1,721 | 1,730 | 1,699 | 1,710 | 41,600 | 1,710 |
| 2023-11-16 | 1,751 | 1,752 | 1,707 | 1,721 | 29,300 | 1,721 |
| 2023-11-15 | 1,765 | 1,783 | 1,754 | 1,768 | 44,100 | 1,768 |
| 2023-11-14 | 1,779 | 1,779 | 1,745 | 1,765 | 28,200 | 1,765 |
| 2023-11-13 | 1,758 | 1,783 | 1,744 | 1,765 | 95,100 | 1,765 |
| 2023-11-10 | 1,749 | 1,765 | 1,739 | 1,758 | 27,900 | 1,758 |
| 2023-11-09 | 1,740 | 1,767 | 1,732 | 1,765 | 57,900 | 1,765 |
| 2023-11-08 | 1,750 | 1,768 | 1,712 | 1,739 | 44,400 | 1,739 |
| 2023-11-07 | 1,722 | 1,746 | 1,713 | 1,744 | 61,200 | 1,744 |
| 2023-11-06 | 1,710 | 1,740 | 1,691 | 1,732 | 132,700 | 1,732 |
| 2023-11-02 | 1,693 | 1,719 | 1,675 | 1,675 | 110,500 | 1,675 |
| 2023-11-01 | 1,706 | 1,712 | 1,669 | 1,673 | 79,800 | 1,673 |
| 2023-10-31 | 1,676 | 1,698 | 1,652 | 1,695 | 43,800 | 1,695 |
| 2023-10-30 | 1,678 | 1,690 | 1,654 | 1,676 | 49,200 | 1,676 |
| 2023-10-27 | 1,698 | 1,705 | 1,669 | 1,699 | 69,400 | 1,699 |
| 2023-10-26 | 1,690 | 1,701 | 1,655 | 1,666 | 51,400 | 1,666 |
| 2023-10-25 | 1,740 | 1,750 | 1,704 | 1,710 | 99,500 | 1,710 |
| 2023-10-24 | 1,750 | 1,769 | 1,662 | 1,720 | 184,900 | 1,720 |
| 2023-10-23 | 1,723 | 1,741 | 1,688 | 1,689 | 44,100 | 1,689 |
| 2023-10-20 | 1,748 | 1,758 | 1,733 | 1,740 | 24,600 | 1,740 |
| 2023-10-19 | 1,755 | 1,779 | 1,742 | 1,755 | 32,200 | 1,755 |
| 2023-10-18 | 1,802 | 1,802 | 1,770 | 1,802 | 24,600 | 1,802 |
| 2023-10-17 | 1,789 | 1,813 | 1,775 | 1,794 | 30,400 | 1,794 |
| 2023-10-16 | 1,755 | 1,777 | 1,743 | 1,776 | 49,500 | 1,776 |
| 2023-10-13 | 1,776 | 1,782 | 1,754 | 1,764 | 63,300 | 1,764 |
| 2023-10-12 | 1,787 | 1,813 | 1,778 | 1,802 | 40,000 | 1,802 |
| 2023-10-11 | 1,818 | 1,835 | 1,778 | 1,778 | 34,000 | 1,778 |
| 2023-10-10 | 1,798 | 1,875 | 1,786 | 1,828 | 110,900 | 1,828 |
| 2023-10-06 | 1,744 | 1,774 | 1,721 | 1,765 | 36,100 | 1,765 |
| 2023-10-05 | 1,694 | 1,750 | 1,694 | 1,743 | 44,300 | 1,743 |
| 2023-10-04 | 1,726 | 1,726 | 1,677 | 1,694 | 58,000 | 1,694 |
| 2023-10-03 | 1,759 | 1,766 | 1,726 | 1,757 | 44,800 | 1,757 |
| 2023-10-02 | 1,754 | 1,794 | 1,732 | 1,736 | 63,400 | 1,736 |
| 2023-09-29 | 1,721 | 1,770 | 1,715 | 1,741 | 61,600 | 1,741 |
| 2023-09-28 | 1,677 | 1,723 | 1,677 | 1,713 | 82,200 | 1,713 |
| 2023-09-27 | 1,652 | 1,711 | 1,652 | 1,693 | 232,600 | 1,693 |
| 2023-09-26 | 1,695 | 1,715 | 1,683 | 1,687 | 134,500 | 1,687 |
| 2023-09-25 | 1,661 | 1,688 | 1,659 | 1,687 | 91,200 | 1,687 |
| 2023-09-22 | 1,637 | 1,671 | 1,630 | 1,659 | 98,300 | 1,659 |
| 2023-09-21 | 1,693 | 1,716 | 1,657 | 1,668 | 115,900 | 1,668 |
| 2023-09-20 | 1,705 | 1,721 | 1,698 | 1,705 | 101,200 | 1,705 |
| 2023-09-19 | 1,693 | 1,713 | 1,687 | 1,708 | 117,200 | 1,708 |
| 2023-09-15 | 1,707 | 1,724 | 1,707 | 1,710 | 77,800 | 1,710 |
| 2023-09-14 | 1,729 | 1,734 | 1,706 | 1,711 | 46,300 | 1,711 |
| 2023-09-13 | 1,705 | 1,730 | 1,697 | 1,728 | 49,800 | 1,728 |
| 2023-09-12 | 1,692 | 1,728 | 1,692 | 1,719 | 55,600 | 1,719 |
| 2023-09-11 | 1,706 | 1,728 | 1,687 | 1,706 | 115,700 | 1,706 |
| 2023-09-08 | 1,722 | 1,734 | 1,692 | 1,703 | 109,300 | 1,703 |
| 2023-09-07 | 1,758 | 1,764 | 1,753 | 1,758 | 59,000 | 1,758 |
| 2023-09-06 | 1,765 | 1,780 | 1,758 | 1,773 | 55,700 | 1,773 |
| 2023-09-05 | 1,760 | 1,774 | 1,746 | 1,765 | 66,600 | 1,765 |
| 2023-09-04 | 1,756 | 1,765 | 1,755 | 1,760 | 42,500 | 1,760 |
| 2023-09-01 | 1,762 | 1,768 | 1,751 | 1,763 | 34,700 | 1,763 |
| 2023-08-31 | 1,750 | 1,771 | 1,743 | 1,760 | 68,600 | 1,760 |
| 2023-08-30 | 1,775 | 1,780 | 1,752 | 1,752 | 42,300 | 1,752 |
| 2023-08-29 | 1,777 | 1,781 | 1,762 | 1,773 | 32,900 | 1,773 |
| 2023-08-28 | 1,789 | 1,789 | 1,771 | 1,777 | 29,300 | 1,777 |
| 2023-08-25 | 1,759 | 1,788 | 1,753 | 1,775 | 38,500 | 1,775 |
| 2023-08-24 | 1,781 | 1,792 | 1,776 | 1,784 | 25,800 | 1,784 |
| 2023-08-23 | 1,775 | 1,795 | 1,756 | 1,790 | 36,500 | 1,790 |
| 2023-08-22 | 1,799 | 1,803 | 1,771 | 1,776 | 20,700 | 1,776 |
| 2023-08-21 | 1,763 | 1,784 | 1,760 | 1,783 | 23,300 | 1,783 |
| 2023-08-18 | 1,775 | 1,781 | 1,744 | 1,756 | 39,400 | 1,756 |
| 2023-08-17 | 1,829 | 1,830 | 1,771 | 1,805 | 46,900 | 1,805 |
| 2023-08-16 | 1,837 | 1,850 | 1,826 | 1,829 | 14,700 | 1,829 |
| 2023-08-15 | 1,825 | 1,867 | 1,817 | 1,848 | 39,200 | 1,848 |
| 2023-08-14 | 1,820 | 1,836 | 1,808 | 1,823 | 34,400 | 1,823 |
| 2023-08-10 | 1,791 | 1,823 | 1,771 | 1,823 | 35,600 | 1,823 |
| 2023-08-09 | 1,810 | 1,824 | 1,785 | 1,806 | 76,000 | 1,806 |
| 2023-08-08 | 1,812 | 1,840 | 1,790 | 1,823 | 41,600 | 1,823 |
| 2023-08-07 | 1,817 | 1,829 | 1,756 | 1,810 | 61,100 | 1,810 |
| 2023-08-04 | 1,822 | 1,891 | 1,815 | 1,830 | 50,000 | 1,830 |
| 2023-08-03 | 1,907 | 1,954 | 1,841 | 1,850 | 103,000 | 1,850 |
| 2023-08-02 | 1,983 | 1,984 | 1,870 | 1,907 | 269,300 | 1,907 |
| 2023-08-01 | 1,698 | 1,710 | 1,687 | 1,704 | 26,600 | 1,704 |
| 2023-07-31 | 1,702 | 1,702 | 1,686 | 1,699 | 19,400 | 1,699 |
| 2023-07-28 | 1,662 | 1,676 | 1,626 | 1,676 | 52,400 | 1,676 |
| 2023-07-27 | 1,665 | 1,675 | 1,663 | 1,670 | 19,000 | 1,670 |
| 2023-07-26 | 1,670 | 1,676 | 1,663 | 1,668 | 22,700 | 1,668 |
| 2023-07-25 | 1,670 | 1,676 | 1,661 | 1,670 | 32,600 | 1,670 |
| 2023-07-24 | 1,680 | 1,697 | 1,667 | 1,676 | 23,700 | 1,676 |
| 2023-07-21 | 1,720 | 1,720 | 1,666 | 1,667 | 49,900 | 1,667 |
| 2023-07-20 | 1,740 | 1,758 | 1,732 | 1,739 | 24,500 | 1,739 |
| 2023-07-19 | 1,733 | 1,750 | 1,725 | 1,736 | 24,600 | 1,736 |
| 2023-07-18 | 1,726 | 1,737 | 1,718 | 1,721 | 19,600 | 1,721 |
| 2023-07-14 | 1,732 | 1,738 | 1,705 | 1,725 | 26,400 | 1,725 |
| 2023-07-13 | 1,710 | 1,721 | 1,703 | 1,716 | 24,700 | 1,716 |
| 2023-07-12 | 1,754 | 1,754 | 1,699 | 1,699 | 40,400 | 1,699 |
| 2023-07-11 | 1,731 | 1,755 | 1,727 | 1,736 | 24,900 | 1,736 |
| 2023-07-10 | 1,720 | 1,742 | 1,712 | 1,719 | 29,300 | 1,719 |
| 2023-07-07 | 1,763 | 1,763 | 1,707 | 1,712 | 31,700 | 1,712 |
| 2023-07-06 | 1,753 | 1,782 | 1,733 | 1,770 | 26,000 | 1,770 |
| 2023-07-05 | 1,789 | 1,793 | 1,760 | 1,761 | 23,500 | 1,761 |
| 2023-07-04 | 1,772 | 1,807 | 1,765 | 1,790 | 24,600 | 1,790 |
| 2023-07-03 | 1,800 | 1,821 | 1,772 | 1,786 | 21,000 | 1,786 |
| 2023-06-30 | 1,779 | 1,797 | 1,770 | 1,770 | 21,600 | 1,770 |
| 2023-06-29 | 1,813 | 1,838 | 1,785 | 1,797 | 25,600 | 1,797 |
| 2023-06-28 | 1,758 | 1,804 | 1,758 | 1,804 | 26,500 | 1,804 |
| 2023-06-27 | 1,721 | 1,743 | 1,703 | 1,740 | 32,200 | 1,740 |
| 2023-06-26 | 1,734 | 1,750 | 1,689 | 1,730 | 25,100 | 1,730 |
| 2023-06-23 | 1,771 | 1,785 | 1,722 | 1,735 | 18,100 | 1,735 |
| 2023-06-22 | 1,805 | 1,817 | 1,764 | 1,771 | 19,200 | 1,771 |
| 2023-06-21 | 1,809 | 1,830 | 1,797 | 1,800 | 21,600 | 1,800 |
| 2023-06-20 | 1,807 | 1,809 | 1,776 | 1,809 | 27,300 | 1,809 |
| 2023-06-19 | 1,799 | 1,819 | 1,784 | 1,807 | 28,900 | 1,807 |
| 2023-06-16 | 1,720 | 1,774 | 1,718 | 1,774 | 89,300 | 1,774 |
| 2023-06-15 | 1,702 | 1,736 | 1,701 | 1,711 | 21,700 | 1,711 |
| 2023-06-14 | 1,685 | 1,736 | 1,685 | 1,717 | 39,500 | 1,717 |
| 2023-06-13 | 1,700 | 1,700 | 1,678 | 1,690 | 19,600 | 1,690 |
| 2023-06-12 | 1,654 | 1,699 | 1,631 | 1,693 | 28,700 | 1,693 |
| 2023-06-09 | 1,597 | 1,629 | 1,592 | 1,625 | 42,600 | 1,625 |
| 2023-06-08 | 1,615 | 1,628 | 1,589 | 1,601 | 37,300 | 1,601 |
| 2023-06-07 | 1,634 | 1,658 | 1,618 | 1,619 | 49,100 | 1,619 |
| 2023-06-06 | 1,622 | 1,628 | 1,606 | 1,615 | 28,400 | 1,615 |
| 2023-06-05 | 1,635 | 1,653 | 1,623 | 1,641 | 39,900 | 1,641 |
| 2023-06-02 | 1,580 | 1,620 | 1,580 | 1,603 | 28,200 | 1,603 |
| 2023-06-01 | 1,538 | 1,601 | 1,538 | 1,576 | 42,800 | 1,576 |
| 2023-05-31 | 1,561 | 1,568 | 1,527 | 1,533 | 47,300 | 1,533 |
| 2023-05-30 | 1,608 | 1,622 | 1,573 | 1,578 | 27,900 | 1,578 |
| 2023-05-29 | 1,634 | 1,645 | 1,610 | 1,614 | 22,600 | 1,614 |
| 2023-05-26 | 1,648 | 1,651 | 1,624 | 1,629 | 21,600 | 1,629 |
| 2023-05-25 | 1,661 | 1,667 | 1,648 | 1,648 | 18,700 | 1,648 |
| 2023-05-24 | 1,685 | 1,689 | 1,670 | 1,673 | 31,700 | 1,673 |
| 2023-05-23 | 1,738 | 1,755 | 1,699 | 1,703 | 18,300 | 1,703 |
| 2023-05-22 | 1,738 | 1,748 | 1,726 | 1,740 | 13,500 | 1,740 |
| 2023-05-19 | 1,776 | 1,793 | 1,740 | 1,747 | 15,600 | 1,747 |
| 2023-05-18 | 1,792 | 1,792 | 1,755 | 1,776 | 25,300 | 1,776 |
| 2023-05-17 | 1,783 | 1,795 | 1,758 | 1,781 | 27,700 | 1,781 |
| 2023-05-16 | 1,803 | 1,803 | 1,753 | 1,778 | 20,000 | 1,778 |
| 2023-05-15 | 1,777 | 1,820 | 1,767 | 1,796 | 47,200 | 1,796 |
| 2023-05-12 | 1,740 | 1,758 | 1,720 | 1,758 | 31,600 | 1,758 |
| 2023-05-11 | 1,709 | 1,748 | 1,670 | 1,718 | 44,400 | 1,718 |
| 2023-05-10 | 1,729 | 1,730 | 1,691 | 1,727 | 41,200 | 1,727 |
| 2023-05-09 | 1,687 | 1,741 | 1,683 | 1,734 | 38,000 | 1,734 |
| 2023-05-08 | 1,615 | 1,668 | 1,604 | 1,664 | 46,500 | 1,664 |
| 2023-05-02 | 1,614 | 1,632 | 1,605 | 1,614 | 47,700 | 1,614 |
| 2023-05-01 | 1,597 | 1,611 | 1,593 | 1,603 | 55,900 | 1,603 |
| 2023-04-28 | 1,631 | 1,649 | 1,573 | 1,591 | 110,400 | 1,591 |
| 2023-04-27 | 1,629 | 1,629 | 1,590 | 1,593 | 61,500 | 1,593 |
| 2023-04-26 | 1,693 | 1,696 | 1,637 | 1,637 | 42,300 | 1,637 |
| 2023-04-25 | 1,709 | 1,732 | 1,695 | 1,703 | 34,600 | 1,703 |
| 2023-04-24 | 1,701 | 1,715 | 1,693 | 1,707 | 22,000 | 1,707 |
| 2023-04-21 | 1,725 | 1,726 | 1,700 | 1,700 | 15,800 | 1,700 |
| 2023-04-20 | 1,702 | 1,749 | 1,702 | 1,724 | 25,500 | 1,724 |
| 2023-04-19 | 1,743 | 1,749 | 1,700 | 1,716 | 35,800 | 1,716 |
| 2023-04-18 | 1,775 | 1,780 | 1,740 | 1,761 | 22,800 | 1,761 |
| 2023-04-17 | 1,763 | 1,770 | 1,747 | 1,763 | 17,300 | 1,763 |
| 2023-04-14 | 1,746 | 1,778 | 1,729 | 1,770 | 25,100 | 1,770 |
| 2023-04-13 | 1,700 | 1,733 | 1,700 | 1,726 | 23,900 | 1,726 |
| 2023-04-12 | 1,761 | 1,769 | 1,731 | 1,740 | 24,200 | 1,740 |
| 2023-04-11 | 1,760 | 1,798 | 1,743 | 1,757 | 24,000 | 1,757 |
| 2023-04-10 | 1,767 | 1,767 | 1,738 | 1,756 | 23,500 | 1,756 |
| 2023-04-07 | 1,770 | 1,783 | 1,745 | 1,771 | 19,300 | 1,771 |
| 2023-04-06 | 1,750 | 1,779 | 1,749 | 1,750 | 20,700 | 1,750 |
| 2023-04-05 | 1,810 | 1,817 | 1,780 | 1,785 | 37,500 | 1,785 |
| 2023-04-04 | 1,871 | 1,871 | 1,807 | 1,847 | 31,500 | 1,847 |
| 2023-04-03 | 1,838 | 1,890 | 1,767 | 1,879 | 32,700 | 1,879 |
| 2023-03-31 | 1,831 | 1,831 | 1,771 | 1,811 | 29,500 | 1,811 |
| 2023-03-30 | 1,800 | 1,892 | 1,798 | 1,849 | 44,200 | 1,849 |
| 2023-03-29 | 3,525 | 3,785 | 3,500 | 3,785 | 35,300 | 1,892.50 |
| 2023-03-28 | 3,415 | 3,515 | 3,410 | 3,515 | 11,000 | 1,757.50 |
| 2023-03-27 | 3,450 | 3,460 | 3,385 | 3,410 | 13,800 | 1,705 |
| 2023-03-24 | 3,550 | 3,550 | 3,395 | 3,470 | 24,100 | 1,735 |
| 2023-03-23 | 3,640 | 3,640 | 3,515 | 3,565 | 10,500 | 1,782.50 |
| 2023-03-22 | 3,625 | 3,650 | 3,610 | 3,645 | 8,900 | 1,822.50 |
| 2023-03-20 | 3,605 | 3,615 | 3,525 | 3,525 | 11,500 | 1,762.50 |
| 2023-03-17 | 3,575 | 3,655 | 3,575 | 3,630 | 9,600 | 1,815 |
| 2023-03-16 | 3,535 | 3,585 | 3,510 | 3,575 | 13,700 | 1,787.50 |
| 2023-03-15 | 3,585 | 3,665 | 3,585 | 3,620 | 12,000 | 1,810 |
| 2023-03-14 | 3,625 | 3,625 | 3,530 | 3,530 | 13,300 | 1,765 |
| 2023-03-13 | 3,695 | 3,695 | 3,580 | 3,695 | 19,800 | 1,847.50 |
| 2023-03-10 | 3,880 | 3,880 | 3,755 | 3,755 | 22,300 | 1,877.50 |
| 2023-03-09 | 3,840 | 3,890 | 3,795 | 3,880 | 16,700 | 1,940 |
| 2023-03-08 | 3,750 | 3,825 | 3,715 | 3,815 | 13,200 | 1,907.50 |
| 2023-03-07 | 3,670 | 3,795 | 3,670 | 3,750 | 14,700 | 1,875 |
| 2023-03-06 | 3,780 | 3,800 | 3,605 | 3,670 | 23,400 | 1,835 |
| 2023-03-03 | 3,540 | 3,735 | 3,540 | 3,735 | 17,700 | 1,867.50 |
| 2023-03-02 | 3,515 | 3,585 | 3,500 | 3,570 | 16,900 | 1,785 |
| 2023-03-01 | 3,435 | 3,510 | 3,435 | 3,510 | 6,300 | 1,755 |
| 2023-02-28 | 3,425 | 3,460 | 3,410 | 3,450 | 9,900 | 1,725 |
| 2023-02-27 | 3,425 | 3,435 | 3,390 | 3,390 | 5,900 | 1,695 |
| 2023-02-24 | 3,445 | 3,475 | 3,410 | 3,425 | 8,400 | 1,712.50 |
| 2023-02-22 | 3,440 | 3,455 | 3,395 | 3,445 | 8,400 | 1,722.50 |
| 2023-02-21 | 3,530 | 3,555 | 3,475 | 3,475 | 5,400 | 1,737.50 |
| 2023-02-20 | 3,500 | 3,570 | 3,465 | 3,530 | 11,900 | 1,765 |
| 2023-02-17 | 3,455 | 3,505 | 3,425 | 3,470 | 9,400 | 1,735 |
| 2023-02-16 | 3,430 | 3,455 | 3,400 | 3,455 | 7,400 | 1,727.50 |
| 2023-02-15 | 3,450 | 3,450 | 3,355 | 3,400 | 11,200 | 1,700 |
| 2023-02-14 | 3,460 | 3,510 | 3,420 | 3,450 | 9,300 | 1,725 |
| 2023-02-13 | 3,515 | 3,515 | 3,425 | 3,460 | 9,700 | 1,730 |
| 2023-02-10 | 3,540 | 3,540 | 3,470 | 3,510 | 13,700 | 1,755 |
| 2023-02-09 | 3,510 | 3,585 | 3,510 | 3,565 | 4,400 | 1,782.50 |
| 2023-02-08 | 3,520 | 3,585 | 3,520 | 3,545 | 13,000 | 1,772.50 |
| 2023-02-07 | 3,400 | 3,520 | 3,400 | 3,520 | 13,100 | 1,760 |
| 2023-02-06 | 3,450 | 3,450 | 3,410 | 3,410 | 7,000 | 1,705 |
| 2023-02-03 | 3,475 | 3,475 | 3,410 | 3,470 | 12,200 | 1,735 |
| 2023-02-02 | 3,440 | 3,595 | 3,380 | 3,515 | 50,400 | 1,757.50 |
| 2023-02-01 | 3,295 | 3,345 | 3,220 | 3,250 | 10,300 | 1,625 |
| 2023-01-31 | 3,275 | 3,330 | 3,275 | 3,300 | 8,500 | 1,650 |
| 2023-01-30 | 3,350 | 3,385 | 3,250 | 3,265 | 21,900 | 1,632.50 |
| 2023-01-27 | 3,350 | 3,405 | 3,330 | 3,380 | 8,400 | 1,690 |
| 2023-01-26 | 3,410 | 3,410 | 3,340 | 3,350 | 7,600 | 1,675 |
| 2023-01-25 | 3,375 | 3,445 | 3,340 | 3,415 | 9,700 | 1,707.50 |
| 2023-01-24 | 3,310 | 3,395 | 3,300 | 3,375 | 12,900 | 1,687.50 |
| 2023-01-23 | 3,265 | 3,295 | 3,225 | 3,295 | 12,100 | 1,647.50 |
| 2023-01-20 | 3,245 | 3,255 | 3,210 | 3,210 | 5,200 | 1,605 |
| 2023-01-19 | 3,195 | 3,240 | 3,180 | 3,225 | 5,300 | 1,612.50 |
| 2023-01-18 | 3,190 | 3,225 | 3,125 | 3,210 | 10,900 | 1,605 |
| 2023-01-17 | 3,145 | 3,210 | 3,145 | 3,190 | 7,100 | 1,595 |
| 2023-01-16 | 3,155 | 3,230 | 3,140 | 3,140 | 11,300 | 1,570 |
| 2023-01-13 | 3,200 | 3,260 | 3,190 | 3,200 | 12,600 | 1,600 |
| 2023-01-12 | 3,225 | 3,240 | 3,200 | 3,200 | 12,300 | 1,600 |
| 2023-01-11 | 3,235 | 3,295 | 3,200 | 3,225 | 36,600 | 1,612.50 |
| 2023-01-10 | 3,040 | 3,070 | 3,005 | 3,025 | 9,400 | 1,512.50 |
| 2023-01-06 | 2,991 | 3,135 | 2,989 | 3,035 | 10,900 | 1,517.50 |
| 2023-01-05 | 3,045 | 3,085 | 2,989 | 3,015 | 15,000 | 1,507.50 |
| 2023-01-04 | 3,160 | 3,160 | 3,005 | 3,020 | 10,000 | 1,510 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株