3375 (株)ZOA 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 | 1,587 | 1,590 | 1,587 | 1,590 | 400 | 1,590 |
| 2023-12-28 | 1,584 | 1,585 | 1,584 | 1,585 | 400 | 1,585 |
| 2023-12-27 | 1,629 | 1,629 | 1,620 | 1,620 | 500 | 1,620 |
| 2023-12-26 | 1,625 | 1,625 | 1,625 | 1,625 | 700 | 1,625 |
| 2023-12-25 | 1,599 | 1,618 | 1,578 | 1,618 | 1,400 | 1,618 |
| 2023-12-22 | 1,574 | 1,590 | 1,559 | 1,581 | 700 | 1,581 |
| 2023-12-21 | 1,578 | 1,581 | 1,575 | 1,581 | 400 | 1,581 |
| 2023-12-20 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2023-12-19 | 1,574 | 1,574 | 1,574 | 1,574 | 400 | 1,574 |
| 2023-12-18 | 1,533 | 1,575 | 1,533 | 1,575 | 500 | 1,575 |
| 2023-12-15 | 1,537 | 1,577 | 1,537 | 1,558 | 1,500 | 1,558 |
| 2023-12-14 | 1,598 | 1,598 | 1,537 | 1,537 | 600 | 1,537 |
| 2023-12-13 | 1,537 | 1,581 | 1,535 | 1,558 | 500 | 1,558 |
| 2023-12-12 | 1,586 | 1,586 | 1,551 | 1,551 | 200 | 1,551 |
| 2023-12-11 | 1,605 | 1,605 | 1,558 | 1,581 | 2,500 | 1,581 |
| 2023-12-08 | 1,628 | 1,628 | 1,595 | 1,605 | 600 | 1,605 |
| 2023-12-07 | 1,562 | 1,620 | 1,562 | 1,618 | 3,300 | 1,618 |
| 2023-12-06 | - | - | - | 1,585 | - | 1,585 |
| 2023-12-05 | 1,580 | 1,585 | 1,556 | 1,585 | 500 | 1,585 |
| 2023-12-04 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2023-12-01 | 1,563 | 1,590 | 1,501 | 1,580 | 3,100 | 1,580 |
| 2023-11-30 | 1,552 | 1,556 | 1,526 | 1,556 | 2,000 | 1,556 |
| 2023-11-29 | 1,547 | 1,547 | 1,512 | 1,512 | 200 | 1,512 |
| 2023-11-28 | 1,522 | 1,563 | 1,521 | 1,550 | 2,000 | 1,550 |
| 2023-11-27 | 1,535 | 1,535 | 1,533 | 1,535 | 700 | 1,535 |
| 2023-11-24 | 1,504 | 1,533 | 1,498 | 1,533 | 1,700 | 1,533 |
| 2023-11-22 | 1,504 | 1,504 | 1,504 | 1,504 | 600 | 1,504 |
| 2023-11-21 | - | - | - | 1,543 | - | 1,543 |
| 2023-11-20 | 1,543 | 1,543 | 1,543 | 1,543 | 300 | 1,543 |
| 2023-11-17 | 1,547 | 1,547 | 1,507 | 1,507 | 2,300 | 1,507 |
| 2023-11-16 | 1,499 | 1,507 | 1,499 | 1,507 | 44,100 | 1,507 |
| 2023-11-15 | 1,499 | 1,499 | 1,499 | 1,499 | 1,200 | 1,499 |
| 2023-11-14 | 1,502 | 1,502 | 1,491 | 1,499 | 1,400 | 1,499 |
| 2023-11-13 | 1,520 | 1,539 | 1,502 | 1,502 | 2,000 | 1,502 |
| 2023-11-10 | 1,500 | 1,524 | 1,500 | 1,523 | 700 | 1,523 |
| 2023-11-09 | 1,527 | 1,535 | 1,512 | 1,512 | 1,400 | 1,512 |
| 2023-11-08 | 1,540 | 1,540 | 1,500 | 1,512 | 4,500 | 1,512 |
| 2023-11-07 | 1,655 | 1,655 | 1,620 | 1,620 | 300 | 1,620 |
| 2023-11-06 | 1,651 | 1,651 | 1,611 | 1,615 | 800 | 1,615 |
| 2023-11-02 | 1,631 | 1,631 | 1,631 | 1,631 | 300 | 1,631 |
| 2023-11-01 | 1,615 | 1,615 | 1,591 | 1,591 | 2,000 | 1,591 |
| 2023-10-31 | - | - | - | 1,614 | - | 1,614 |
| 2023-10-30 | 1,614 | 1,614 | 1,614 | 1,614 | 500 | 1,614 |
| 2023-10-27 | 1,660 | 1,660 | 1,620 | 1,620 | 200 | 1,620 |
| 2023-10-26 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2023-10-25 | 1,613 | 1,613 | 1,613 | 1,613 | 300 | 1,613 |
| 2023-10-24 | 1,630 | 1,630 | 1,603 | 1,603 | 800 | 1,603 |
| 2023-10-23 | 1,632 | 1,636 | 1,620 | 1,630 | 3,100 | 1,630 |
| 2023-10-20 | 1,672 | 1,672 | 1,672 | 1,672 | 500 | 1,672 |
| 2023-10-19 | 1,680 | 1,700 | 1,672 | 1,672 | 900 | 1,672 |
| 2023-10-18 | 1,690 | 1,690 | 1,685 | 1,685 | 1,100 | 1,685 |
| 2023-10-17 | 1,711 | 1,711 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2023-10-16 | 1,703 | 1,703 | 1,700 | 1,700 | 300 | 1,700 |
| 2023-10-13 | 1,741 | 1,741 | 1,741 | 1,741 | 500 | 1,741 |
| 2023-10-12 | 1,781 | 1,781 | 1,781 | 1,781 | 300 | 1,781 |
| 2023-10-11 | 1,781 | 1,781 | 1,781 | 1,781 | 200 | 1,781 |
| 2023-10-10 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2023-10-06 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2023-10-05 | 1,756 | 1,801 | 1,747 | 1,747 | 1,100 | 1,747 |
| 2023-10-04 | 1,790 | 1,791 | 1,747 | 1,759 | 1,500 | 1,759 |
| 2023-10-03 | 1,930 | 1,930 | 1,830 | 1,830 | 1,600 | 1,830 |
| 2023-10-02 | 1,900 | 1,900 | 1,890 | 1,890 | 600 | 1,890 |
| 2023-09-29 | - | - | - | 1,848 | - | 1,848 |
| 2023-09-28 | 1,864 | 1,865 | 1,834 | 1,848 | 1,000 | 1,848 |
| 2023-09-27 | 1,886 | 1,886 | 1,866 | 1,866 | 300 | 1,866 |
| 2023-09-26 | 1,892 | 1,892 | 1,873 | 1,873 | 300 | 1,873 |
| 2023-09-25 | 1,831 | 1,857 | 1,831 | 1,857 | 900 | 1,857 |
| 2023-09-22 | 1,884 | 1,884 | 1,853 | 1,853 | 700 | 1,853 |
| 2023-09-21 | 1,825 | 1,884 | 1,825 | 1,884 | 1,100 | 1,884 |
| 2023-09-20 | - | - | - | 1,900 | - | 1,900 |
| 2023-09-19 | 1,850 | 1,900 | 1,790 | 1,900 | 2,000 | 1,900 |
| 2023-09-15 | 1,851 | 1,851 | 1,850 | 1,850 | 1,900 | 1,850 |
| 2023-09-14 | 1,800 | 1,950 | 1,800 | 1,860 | 2,100 | 1,860 |
| 2023-09-13 | 1,787 | 1,820 | 1,787 | 1,820 | 44,800 | 1,820 |
| 2023-09-12 | 1,787 | 1,787 | 1,787 | 1,787 | 200 | 1,787 |
| 2023-09-11 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 1,760 |
| 2023-09-08 | 1,763 | 1,800 | 1,763 | 1,783 | 600 | 1,783 |
| 2023-09-07 | 1,820 | 1,820 | 1,795 | 1,795 | 600 | 1,795 |
| 2023-09-06 | 1,705 | 1,820 | 1,700 | 1,820 | 1,600 | 1,820 |
| 2023-09-05 | 1,735 | 1,735 | 1,720 | 1,735 | 400 | 1,735 |
| 2023-09-04 | 1,750 | 1,750 | 1,726 | 1,736 | 700 | 1,736 |
| 2023-09-01 | - | - | - | 1,735 | - | 1,735 |
| 2023-08-31 | 1,755 | 1,755 | 1,735 | 1,735 | 900 | 1,735 |
| 2023-08-30 | 1,745 | 1,755 | 1,745 | 1,755 | 400 | 1,755 |
| 2023-08-29 | 1,711 | 1,745 | 1,702 | 1,745 | 2,100 | 1,745 |
| 2023-08-28 | 1,769 | 1,769 | 1,711 | 1,711 | 800 | 1,711 |
| 2023-08-25 | 1,738 | 1,740 | 1,734 | 1,740 | 700 | 1,740 |
| 2023-08-24 | 1,739 | 1,739 | 1,701 | 1,701 | 200 | 1,701 |
| 2023-08-23 | 1,720 | 1,759 | 1,720 | 1,740 | 1,700 | 1,740 |
| 2023-08-22 | 1,709 | 1,723 | 1,707 | 1,723 | 500 | 1,723 |
| 2023-08-21 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2023-08-18 | 1,693 | 1,710 | 1,690 | 1,690 | 1,600 | 1,690 |
| 2023-08-17 | 1,710 | 1,710 | 1,691 | 1,691 | 700 | 1,691 |
| 2023-08-16 | 1,725 | 1,731 | 1,725 | 1,731 | 200 | 1,731 |
| 2023-08-15 | 1,720 | 1,731 | 1,720 | 1,731 | 500 | 1,731 |
| 2023-08-14 | 1,701 | 1,719 | 1,697 | 1,697 | 700 | 1,697 |
| 2023-08-10 | 1,691 | 1,696 | 1,691 | 1,696 | 200 | 1,696 |
| 2023-08-09 | 1,696 | 1,719 | 1,691 | 1,691 | 500 | 1,691 |
| 2023-08-08 | 1,671 | 1,815 | 1,671 | 1,732 | 9,100 | 1,732 |
| 2023-08-07 | 1,729 | 1,729 | 1,620 | 1,679 | 3,200 | 1,679 |
| 2023-08-04 | 1,729 | 1,745 | 1,729 | 1,745 | 1,000 | 1,745 |
| 2023-08-03 | 1,708 | 1,745 | 1,700 | 1,729 | 2,300 | 1,729 |
| 2023-08-02 | 1,709 | 1,758 | 1,706 | 1,747 | 3,100 | 1,747 |
| 2023-08-01 | 1,700 | 1,700 | 1,650 | 1,700 | 1,700 | 1,700 |
| 2023-07-31 | 1,698 | 1,720 | 1,698 | 1,713 | 1,400 | 1,713 |
| 2023-07-28 | 1,680 | 1,700 | 1,680 | 1,698 | 800 | 1,698 |
| 2023-07-27 | 1,710 | 1,710 | 1,655 | 1,701 | 1,900 | 1,701 |
| 2023-07-26 | 1,670 | 1,719 | 1,639 | 1,710 | 7,400 | 1,710 |
| 2023-07-25 | 1,581 | 1,639 | 1,581 | 1,639 | 1,800 | 1,639 |
| 2023-07-24 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2023-07-21 | 1,596 | 1,600 | 1,560 | 1,570 | 1,300 | 1,570 |
| 2023-07-20 | 1,605 | 1,605 | 1,593 | 1,593 | 200 | 1,593 |
| 2023-07-19 | 1,624 | 1,624 | 1,600 | 1,620 | 2,300 | 1,620 |
| 2023-07-18 | 1,603 | 1,625 | 1,586 | 1,625 | 2,200 | 1,625 |
| 2023-07-14 | 1,555 | 1,594 | 1,550 | 1,590 | 2,700 | 1,590 |
| 2023-07-13 | 1,541 | 1,550 | 1,507 | 1,550 | 2,900 | 1,550 |
| 2023-07-12 | 1,538 | 1,544 | 1,538 | 1,544 | 200 | 1,544 |
| 2023-07-11 | 1,538 | 1,538 | 1,533 | 1,533 | 300 | 1,533 |
| 2023-07-10 | 1,535 | 1,557 | 1,535 | 1,535 | 1,500 | 1,535 |
| 2023-07-07 | 1,495 | 1,520 | 1,495 | 1,520 | 900 | 1,520 |
| 2023-07-06 | 1,492 | 1,500 | 1,491 | 1,500 | 5,100 | 1,500 |
| 2023-07-05 | 1,489 | 1,490 | 1,489 | 1,490 | 300 | 1,490 |
| 2023-07-04 | 1,495 | 1,495 | 1,489 | 1,489 | 500 | 1,489 |
| 2023-07-03 | 1,490 | 1,495 | 1,490 | 1,495 | 300 | 1,495 |
| 2023-06-30 | 1,492 | 1,492 | 1,480 | 1,480 | 200 | 1,480 |
| 2023-06-29 | 1,494 | 1,494 | 1,475 | 1,475 | 2,000 | 1,475 |
| 2023-06-28 | 1,499 | 1,499 | 1,470 | 1,470 | 300 | 1,470 |
| 2023-06-27 | 1,472 | 1,472 | 1,472 | 1,472 | 200 | 1,472 |
| 2023-06-26 | 1,515 | 1,515 | 1,480 | 1,480 | 700 | 1,480 |
| 2023-06-23 | 1,470 | 1,495 | 1,466 | 1,495 | 2,000 | 1,495 |
| 2023-06-22 | 1,476 | 1,491 | 1,461 | 1,491 | 700 | 1,491 |
| 2023-06-21 | 1,459 | 1,500 | 1,459 | 1,486 | 11,300 | 1,486 |
| 2023-06-20 | 1,430 | 1,450 | 1,424 | 1,450 | 2,500 | 1,450 |
| 2023-06-19 | 1,390 | 1,444 | 1,389 | 1,413 | 5,300 | 1,413 |
| 2023-06-16 | 1,377 | 1,392 | 1,377 | 1,391 | 600 | 1,391 |
| 2023-06-15 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
| 2023-06-14 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2023-06-13 | - | - | - | 1,392 | - | 1,392 |
| 2023-06-12 | 1,417 | 1,417 | 1,392 | 1,392 | 300 | 1,392 |
| 2023-06-09 | 1,371 | 1,372 | 1,371 | 1,372 | 300 | 1,372 |
| 2023-06-08 | 1,360 | 1,360 | 1,360 | 1,360 | 600 | 1,360 |
| 2023-06-07 | - | - | - | 1,372 | - | 1,372 |
| 2023-06-06 | - | - | - | 1,372 | - | 1,372 |
| 2023-06-05 | 1,371 | 1,392 | 1,371 | 1,372 | 1,700 | 1,372 |
| 2023-06-02 | 1,365 | 1,371 | 1,365 | 1,371 | 1,200 | 1,371 |
| 2023-06-01 | 1,370 | 1,370 | 1,365 | 1,370 | 1,300 | 1,370 |
| 2023-05-31 | 1,373 | 1,373 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2023-05-30 | 1,380 | 1,392 | 1,374 | 1,392 | 1,300 | 1,392 |
| 2023-05-29 | 1,416 | 1,416 | 1,388 | 1,399 | 2,200 | 1,399 |
| 2023-05-26 | 1,385 | 1,386 | 1,385 | 1,386 | 1,100 | 1,386 |
| 2023-05-25 | 1,404 | 1,404 | 1,374 | 1,383 | 2,400 | 1,383 |
| 2023-05-24 | 1,372 | 1,480 | 1,372 | 1,418 | 12,300 | 1,418 |
| 2023-05-23 | 1,371 | 1,400 | 1,371 | 1,390 | 4,700 | 1,390 |
| 2023-05-22 | 1,384 | 1,384 | 1,370 | 1,370 | 900 | 1,370 |
| 2023-05-19 | 1,370 | 1,379 | 1,370 | 1,370 | 1,500 | 1,370 |
| 2023-05-18 | 1,368 | 1,370 | 1,360 | 1,370 | 2,600 | 1,370 |
| 2023-05-17 | 1,360 | 1,370 | 1,360 | 1,368 | 2,300 | 1,368 |
| 2023-05-16 | 1,350 | 1,360 | 1,350 | 1,354 | 1,900 | 1,354 |
| 2023-05-15 | 1,350 | 1,360 | 1,350 | 1,350 | 2,200 | 1,350 |
| 2023-05-12 | 1,374 | 1,374 | 1,332 | 1,332 | 1,100 | 1,332 |
| 2023-05-11 | 1,336 | 1,350 | 1,330 | 1,350 | 1,300 | 1,350 |
| 2023-05-10 | 1,349 | 1,360 | 1,349 | 1,350 | 1,300 | 1,350 |
| 2023-05-09 | 1,355 | 1,360 | 1,337 | 1,349 | 1,000 | 1,349 |
| 2023-05-08 | 1,329 | 1,356 | 1,325 | 1,356 | 3,900 | 1,356 |
| 2023-05-02 | 1,348 | 1,348 | 1,334 | 1,340 | 1,100 | 1,340 |
| 2023-05-01 | 1,332 | 1,340 | 1,332 | 1,340 | 2,200 | 1,340 |
| 2023-04-28 | 1,346 | 1,346 | 1,333 | 1,333 | 800 | 1,333 |
| 2023-04-27 | 1,340 | 1,340 | 1,330 | 1,334 | 700 | 1,334 |
| 2023-04-26 | 1,340 | 1,355 | 1,325 | 1,340 | 2,800 | 1,340 |
| 2023-04-25 | 1,325 | 1,325 | 1,325 | 1,325 | 700 | 1,325 |
| 2023-04-24 | 1,335 | 1,335 | 1,330 | 1,335 | 900 | 1,335 |
| 2023-04-21 | 1,316 | 1,335 | 1,316 | 1,335 | 1,300 | 1,335 |
| 2023-04-20 | 1,314 | 1,315 | 1,314 | 1,315 | 800 | 1,315 |
| 2023-04-19 | 1,330 | 1,330 | 1,325 | 1,325 | 500 | 1,325 |
| 2023-04-18 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2023-04-17 | 1,335 | 1,335 | 1,324 | 1,324 | 300 | 1,324 |
| 2023-04-14 | 1,330 | 1,340 | 1,330 | 1,335 | 800 | 1,335 |
| 2023-04-13 | 1,330 | 1,331 | 1,330 | 1,330 | 900 | 1,330 |
| 2023-04-12 | 1,330 | 1,330 | 1,326 | 1,330 | 2,300 | 1,330 |
| 2023-04-11 | 1,330 | 1,353 | 1,330 | 1,330 | 3,200 | 1,330 |
| 2023-04-10 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2023-04-07 | 1,327 | 1,344 | 1,317 | 1,330 | 6,400 | 1,330 |
| 2023-04-06 | 1,312 | 1,312 | 1,297 | 1,301 | 1,600 | 1,301 |
| 2023-04-05 | 1,314 | 1,324 | 1,312 | 1,313 | 1,100 | 1,313 |
| 2023-04-04 | 1,340 | 1,340 | 1,329 | 1,330 | 1,000 | 1,330 |
| 2023-04-03 | 1,341 | 1,341 | 1,324 | 1,340 | 1,700 | 1,340 |
| 2023-03-31 | 1,320 | 1,320 | 1,263 | 1,311 | 2,000 | 1,311 |
| 2023-03-30 | 1,311 | 1,349 | 1,311 | 1,345 | 2,800 | 1,345 |
| 2023-03-29 | 1,370 | 1,372 | 1,361 | 1,370 | 1,300 | 1,370 |
| 2023-03-28 | 1,355 | 1,369 | 1,355 | 1,369 | 2,000 | 1,369 |
| 2023-03-27 | 1,403 | 1,403 | 1,352 | 1,355 | 1,500 | 1,355 |
| 2023-03-24 | 1,359 | 1,376 | 1,359 | 1,375 | 2,400 | 1,375 |
| 2023-03-23 | 1,340 | 1,350 | 1,340 | 1,350 | 1,300 | 1,350 |
| 2023-03-22 | 1,340 | 1,360 | 1,340 | 1,360 | 1,400 | 1,360 |
| 2023-03-20 | 1,363 | 1,364 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2023-03-17 | 1,371 | 1,371 | 1,363 | 1,363 | 8,100 | 1,363 |
| 2023-03-16 | 1,350 | 1,360 | 1,341 | 1,360 | 1,700 | 1,360 |
| 2023-03-15 | 1,370 | 1,380 | 1,369 | 1,371 | 4,700 | 1,371 |
| 2023-03-14 | 1,389 | 1,389 | 1,370 | 1,370 | 1,700 | 1,370 |
| 2023-03-13 | 1,412 | 1,412 | 1,390 | 1,390 | 1,900 | 1,390 |
| 2023-03-10 | 1,428 | 1,428 | 1,400 | 1,400 | 3,900 | 1,400 |
| 2023-03-09 | 1,415 | 1,430 | 1,415 | 1,430 | 2,500 | 1,430 |
| 2023-03-08 | 1,412 | 1,415 | 1,400 | 1,415 | 3,100 | 1,415 |
| 2023-03-07 | 1,449 | 1,449 | 1,412 | 1,412 | 3,200 | 1,412 |
| 2023-03-06 | 1,427 | 1,431 | 1,420 | 1,420 | 4,800 | 1,420 |
| 2023-03-03 | 1,400 | 1,430 | 1,400 | 1,410 | 10,300 | 1,410 |
| 2023-03-02 | 1,430 | 1,430 | 1,401 | 1,401 | 900 | 1,401 |
| 2023-03-01 | 1,425 | 1,467 | 1,406 | 1,430 | 4,900 | 1,430 |
| 2023-02-28 | 1,412 | 1,420 | 1,390 | 1,420 | 3,400 | 1,420 |
| 2023-02-27 | 1,400 | 1,410 | 1,381 | 1,407 | 2,700 | 1,407 |
| 2023-02-24 | 1,370 | 1,370 | 1,350 | 1,370 | 4,500 | 1,370 |
| 2023-02-22 | 1,370 | 1,370 | 1,370 | 1,370 | 2,500 | 1,370 |
| 2023-02-21 | 1,411 | 1,411 | 1,370 | 1,385 | 4,800 | 1,385 |
| 2023-02-20 | 1,377 | 1,383 | 1,377 | 1,381 | 2,700 | 1,381 |
| 2023-02-17 | 1,380 | 1,387 | 1,371 | 1,387 | 5,600 | 1,387 |
| 2023-02-16 | 1,390 | 1,393 | 1,389 | 1,390 | 2,700 | 1,390 |
| 2023-02-15 | 1,395 | 1,396 | 1,380 | 1,380 | 2,900 | 1,380 |
| 2023-02-14 | 1,404 | 1,404 | 1,374 | 1,397 | 800 | 1,397 |
| 2023-02-13 | 1,381 | 1,405 | 1,381 | 1,405 | 3,600 | 1,405 |
| 2023-02-10 | 1,400 | 1,405 | 1,384 | 1,405 | 5,300 | 1,405 |
| 2023-02-09 | 1,415 | 1,444 | 1,401 | 1,404 | 7,700 | 1,404 |
| 2023-02-08 | 1,460 | 1,470 | 1,373 | 1,470 | 34,700 | 1,470 |
| 2023-02-07 | 1,311 | 1,311 | 1,311 | 1,311 | 300 | 1,311 |
| 2023-02-06 | 1,304 | 1,339 | 1,304 | 1,339 | 1,600 | 1,339 |
| 2023-02-03 | 1,359 | 1,368 | 1,321 | 1,321 | 1,600 | 1,321 |
| 2023-02-02 | 1,351 | 1,359 | 1,351 | 1,359 | 1,600 | 1,359 |
| 2023-02-01 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2023-01-31 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 1,330 |
| 2023-01-30 | 1,345 | 1,345 | 1,332 | 1,332 | 400 | 1,332 |
| 2023-01-27 | 1,329 | 1,330 | 1,329 | 1,330 | 200 | 1,330 |
| 2023-01-26 | 1,323 | 1,323 | 1,318 | 1,318 | 1,100 | 1,318 |
| 2023-01-25 | 1,347 | 1,347 | 1,334 | 1,335 | 500 | 1,335 |
| 2023-01-24 | 1,340 | 1,343 | 1,340 | 1,343 | 400 | 1,343 |
| 2023-01-23 | 1,340 | 1,340 | 1,339 | 1,339 | 300 | 1,339 |
| 2023-01-20 | 1,338 | 1,340 | 1,338 | 1,340 | 400 | 1,340 |
| 2023-01-19 | 1,316 | 1,316 | 1,316 | 1,316 | 400 | 1,316 |
| 2023-01-18 | - | - | - | 1,313 | - | 1,313 |
| 2023-01-17 | - | - | - | 1,313 | - | 1,313 |
| 2023-01-16 | 1,310 | 1,315 | 1,310 | 1,313 | 700 | 1,313 |
| 2023-01-13 | - | - | - | 1,308 | - | 1,308 |
| 2023-01-12 | 1,308 | 1,308 | 1,308 | 1,308 | 200 | 1,308 |
| 2023-01-11 | - | - | - | 1,308 | - | 1,308 |
| 2023-01-10 | 1,308 | 1,308 | 1,308 | 1,308 | 200 | 1,308 |
| 2023-01-06 | 1,310 | 1,311 | 1,310 | 1,311 | 600 | 1,311 |
| 2023-01-05 | 1,341 | 1,350 | 1,330 | 1,330 | 2,300 | 1,330 |
| 2023-01-04 | 1,340 | 1,340 | 1,330 | 1,330 | 500 | 1,330 |
分割・併合履歴 ： [2013-09-26]1株→100株
