3393 スターティアホールディングス(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 | 1,330 | 1,345 | 1,320 | 1,341 | 82,800 | 1,341 |
| 2023-12-28 | 1,293 | 1,319 | 1,285 | 1,309 | 89,300 | 1,309 |
| 2023-12-27 | 1,288 | 1,302 | 1,283 | 1,293 | 118,000 | 1,293 |
| 2023-12-26 | 1,268 | 1,294 | 1,268 | 1,281 | 79,000 | 1,281 |
| 2023-12-25 | 1,294 | 1,296 | 1,262 | 1,268 | 80,700 | 1,268 |
| 2023-12-22 | 1,277 | 1,293 | 1,270 | 1,275 | 55,700 | 1,275 |
| 2023-12-21 | 1,290 | 1,296 | 1,278 | 1,281 | 121,800 | 1,281 |
| 2023-12-20 | 1,329 | 1,342 | 1,310 | 1,325 | 87,300 | 1,325 |
| 2023-12-19 | 1,260 | 1,329 | 1,260 | 1,329 | 142,500 | 1,329 |
| 2023-12-18 | 1,257 | 1,284 | 1,256 | 1,275 | 158,400 | 1,275 |
| 2023-12-15 | 1,265 | 1,287 | 1,258 | 1,286 | 76,300 | 1,286 |
| 2023-12-14 | 1,261 | 1,274 | 1,247 | 1,250 | 49,500 | 1,250 |
| 2023-12-13 | 1,248 | 1,272 | 1,248 | 1,265 | 62,500 | 1,265 |
| 2023-12-12 | 1,273 | 1,277 | 1,240 | 1,248 | 77,400 | 1,248 |
| 2023-12-11 | 1,263 | 1,273 | 1,255 | 1,269 | 61,900 | 1,269 |
| 2023-12-08 | 1,251 | 1,270 | 1,250 | 1,262 | 119,900 | 1,262 |
| 2023-12-07 | 1,290 | 1,300 | 1,265 | 1,268 | 108,500 | 1,268 |
| 2023-12-06 | 1,311 | 1,323 | 1,284 | 1,289 | 140,300 | 1,289 |
| 2023-12-05 | 1,328 | 1,334 | 1,310 | 1,310 | 88,000 | 1,310 |
| 2023-12-04 | 1,322 | 1,344 | 1,312 | 1,338 | 110,200 | 1,338 |
| 2023-12-01 | 1,328 | 1,328 | 1,305 | 1,308 | 63,700 | 1,308 |
| 2023-11-30 | 1,313 | 1,337 | 1,308 | 1,334 | 98,600 | 1,334 |
| 2023-11-29 | 1,294 | 1,318 | 1,290 | 1,312 | 93,000 | 1,312 |
| 2023-11-28 | 1,332 | 1,340 | 1,298 | 1,303 | 117,500 | 1,303 |
| 2023-11-27 | 1,365 | 1,383 | 1,328 | 1,337 | 142,000 | 1,337 |
| 2023-11-24 | 1,345 | 1,374 | 1,345 | 1,364 | 75,400 | 1,364 |
| 2023-11-22 | 1,340 | 1,349 | 1,320 | 1,344 | 78,300 | 1,344 |
| 2023-11-21 | 1,342 | 1,354 | 1,331 | 1,348 | 94,600 | 1,348 |
| 2023-11-20 | 1,318 | 1,354 | 1,317 | 1,346 | 106,400 | 1,346 |
| 2023-11-17 | 1,343 | 1,351 | 1,318 | 1,318 | 102,900 | 1,318 |
| 2023-11-16 | 1,359 | 1,368 | 1,335 | 1,342 | 150,800 | 1,342 |
| 2023-11-15 | 1,357 | 1,375 | 1,323 | 1,353 | 176,800 | 1,353 |
| 2023-11-14 | 1,295 | 1,336 | 1,285 | 1,332 | 257,700 | 1,332 |
| 2023-11-13 | 1,218 | 1,306 | 1,207 | 1,301 | 442,100 | 1,301 |
| 2023-11-10 | 1,280 | 1,285 | 1,232 | 1,278 | 279,700 | 1,278 |
| 2023-11-09 | 1,256 | 1,273 | 1,247 | 1,265 | 91,000 | 1,265 |
| 2023-11-08 | 1,272 | 1,281 | 1,240 | 1,256 | 129,000 | 1,256 |
| 2023-11-07 | 1,280 | 1,280 | 1,252 | 1,252 | 115,300 | 1,252 |
| 2023-11-06 | 1,275 | 1,296 | 1,256 | 1,284 | 202,700 | 1,284 |
| 2023-11-02 | 1,270 | 1,282 | 1,250 | 1,252 | 179,600 | 1,252 |
| 2023-11-01 | 1,303 | 1,311 | 1,225 | 1,253 | 393,300 | 1,253 |
| 2023-10-31 | 1,279 | 1,296 | 1,251 | 1,292 | 275,400 | 1,292 |
| 2023-10-30 | 1,359 | 1,375 | 1,271 | 1,282 | 926,600 | 1,282 |
| 2023-10-27 | 1,464 | 1,519 | 1,458 | 1,519 | 177,100 | 1,519 |
| 2023-10-26 | 1,469 | 1,485 | 1,446 | 1,453 | 122,700 | 1,453 |
| 2023-10-25 | 1,523 | 1,523 | 1,488 | 1,490 | 133,400 | 1,490 |
| 2023-10-24 | 1,466 | 1,522 | 1,432 | 1,520 | 195,400 | 1,520 |
| 2023-10-23 | 1,481 | 1,521 | 1,465 | 1,474 | 138,800 | 1,474 |
| 2023-10-20 | 1,499 | 1,525 | 1,475 | 1,516 | 109,700 | 1,516 |
| 2023-10-19 | 1,522 | 1,556 | 1,502 | 1,515 | 111,300 | 1,515 |
| 2023-10-18 | 1,516 | 1,559 | 1,505 | 1,559 | 107,300 | 1,559 |
| 2023-10-17 | 1,531 | 1,543 | 1,480 | 1,500 | 96,700 | 1,500 |
| 2023-10-16 | 1,540 | 1,540 | 1,500 | 1,507 | 124,900 | 1,507 |
| 2023-10-13 | 1,607 | 1,608 | 1,555 | 1,555 | 116,400 | 1,555 |
| 2023-10-12 | 1,591 | 1,621 | 1,575 | 1,617 | 79,400 | 1,617 |
| 2023-10-11 | 1,585 | 1,617 | 1,579 | 1,597 | 74,300 | 1,597 |
| 2023-10-10 | 1,556 | 1,604 | 1,556 | 1,596 | 91,200 | 1,596 |
| 2023-10-06 | 1,561 | 1,570 | 1,531 | 1,553 | 148,000 | 1,553 |
| 2023-10-05 | 1,582 | 1,624 | 1,537 | 1,553 | 138,600 | 1,553 |
| 2023-10-04 | 1,573 | 1,592 | 1,547 | 1,567 | 222,600 | 1,567 |
| 2023-10-03 | 1,650 | 1,676 | 1,612 | 1,612 | 251,500 | 1,612 |
| 2023-10-02 | 1,759 | 1,790 | 1,649 | 1,665 | 426,500 | 1,665 |
| 2023-09-29 | 1,728 | 1,802 | 1,720 | 1,799 | 223,900 | 1,799 |
| 2023-09-28 | 1,700 | 1,739 | 1,695 | 1,712 | 98,800 | 1,712 |
| 2023-09-27 | 1,707 | 1,733 | 1,698 | 1,718 | 87,100 | 1,718 |
| 2023-09-26 | 1,746 | 1,746 | 1,706 | 1,716 | 75,100 | 1,716 |
| 2023-09-25 | 1,682 | 1,729 | 1,680 | 1,725 | 113,600 | 1,725 |
| 2023-09-22 | 1,627 | 1,694 | 1,627 | 1,680 | 87,100 | 1,680 |
| 2023-09-21 | 1,633 | 1,668 | 1,633 | 1,655 | 86,200 | 1,655 |
| 2023-09-20 | 1,684 | 1,699 | 1,641 | 1,647 | 159,400 | 1,647 |
| 2023-09-19 | 1,706 | 1,729 | 1,695 | 1,698 | 81,500 | 1,698 |
| 2023-09-15 | 1,726 | 1,740 | 1,673 | 1,706 | 110,300 | 1,706 |
| 2023-09-14 | 1,716 | 1,752 | 1,706 | 1,714 | 67,700 | 1,714 |
| 2023-09-13 | 1,737 | 1,739 | 1,702 | 1,706 | 98,900 | 1,706 |
| 2023-09-12 | 1,727 | 1,766 | 1,723 | 1,743 | 126,100 | 1,743 |
| 2023-09-11 | 1,736 | 1,770 | 1,707 | 1,717 | 126,400 | 1,717 |
| 2023-09-08 | 1,722 | 1,790 | 1,722 | 1,754 | 173,000 | 1,754 |
| 2023-09-07 | 1,716 | 1,755 | 1,689 | 1,743 | 186,300 | 1,743 |
| 2023-09-06 | 1,710 | 1,730 | 1,681 | 1,720 | 166,700 | 1,720 |
| 2023-09-05 | 1,693 | 1,740 | 1,691 | 1,712 | 236,400 | 1,712 |
| 2023-09-04 | 1,785 | 1,801 | 1,712 | 1,712 | 378,800 | 1,712 |
| 2023-09-01 | 1,860 | 1,865 | 1,777 | 1,801 | 256,700 | 1,801 |
| 2023-08-31 | 1,836 | 1,859 | 1,814 | 1,842 | 204,500 | 1,842 |
| 2023-08-30 | 1,847 | 1,870 | 1,801 | 1,816 | 343,300 | 1,816 |
| 2023-08-29 | 1,820 | 1,840 | 1,800 | 1,808 | 185,200 | 1,808 |
| 2023-08-28 | 1,815 | 1,845 | 1,775 | 1,807 | 303,400 | 1,807 |
| 2023-08-25 | 1,757 | 1,821 | 1,754 | 1,799 | 274,000 | 1,799 |
| 2023-08-24 | 1,750 | 1,804 | 1,736 | 1,764 | 372,500 | 1,764 |
| 2023-08-23 | 1,635 | 1,750 | 1,635 | 1,739 | 428,900 | 1,739 |
| 2023-08-22 | 1,672 | 1,680 | 1,624 | 1,634 | 226,500 | 1,634 |
| 2023-08-21 | 1,599 | 1,655 | 1,579 | 1,650 | 282,900 | 1,650 |
| 2023-08-18 | 1,577 | 1,606 | 1,546 | 1,581 | 256,500 | 1,581 |
| 2023-08-17 | 1,495 | 1,571 | 1,491 | 1,569 | 316,700 | 1,569 |
| 2023-08-16 | 1,537 | 1,588 | 1,510 | 1,511 | 538,500 | 1,511 |
| 2023-08-15 | 1,403 | 1,543 | 1,401 | 1,513 | 1,094,700 | 1,513 |
| 2023-08-14 | 1,421 | 1,473 | 1,386 | 1,404 | 1,619,100 | 1,404 |
| 2023-08-10 | 1,178 | 1,188 | 1,168 | 1,186 | 185,000 | 1,186 |
| 2023-08-09 | 1,203 | 1,203 | 1,176 | 1,184 | 144,300 | 1,184 |
| 2023-08-08 | 1,250 | 1,255 | 1,198 | 1,200 | 194,700 | 1,200 |
| 2023-08-07 | 1,229 | 1,247 | 1,195 | 1,241 | 119,200 | 1,241 |
| 2023-08-04 | 1,223 | 1,236 | 1,207 | 1,229 | 104,200 | 1,229 |
| 2023-08-03 | 1,221 | 1,239 | 1,215 | 1,228 | 86,400 | 1,228 |
| 2023-08-02 | 1,235 | 1,253 | 1,229 | 1,232 | 90,100 | 1,232 |
| 2023-08-01 | 1,198 | 1,241 | 1,197 | 1,236 | 173,000 | 1,236 |
| 2023-07-31 | 1,212 | 1,219 | 1,193 | 1,199 | 72,000 | 1,199 |
| 2023-07-28 | 1,225 | 1,225 | 1,190 | 1,203 | 236,400 | 1,203 |
| 2023-07-27 | 1,227 | 1,242 | 1,225 | 1,230 | 40,900 | 1,230 |
| 2023-07-26 | 1,226 | 1,238 | 1,223 | 1,227 | 48,100 | 1,227 |
| 2023-07-25 | 1,242 | 1,244 | 1,226 | 1,231 | 98,400 | 1,231 |
| 2023-07-24 | 1,255 | 1,263 | 1,238 | 1,248 | 84,700 | 1,248 |
| 2023-07-21 | 1,281 | 1,281 | 1,258 | 1,259 | 79,500 | 1,259 |
| 2023-07-20 | 1,280 | 1,312 | 1,267 | 1,286 | 99,000 | 1,286 |
| 2023-07-19 | 1,276 | 1,288 | 1,264 | 1,281 | 78,700 | 1,281 |
| 2023-07-18 | 1,265 | 1,278 | 1,259 | 1,266 | 77,300 | 1,266 |
| 2023-07-14 | 1,300 | 1,306 | 1,256 | 1,269 | 87,700 | 1,269 |
| 2023-07-13 | 1,276 | 1,284 | 1,254 | 1,284 | 81,100 | 1,284 |
| 2023-07-12 | 1,316 | 1,324 | 1,260 | 1,263 | 163,600 | 1,263 |
| 2023-07-11 | 1,313 | 1,333 | 1,310 | 1,310 | 121,200 | 1,310 |
| 2023-07-10 | 1,321 | 1,335 | 1,307 | 1,311 | 93,300 | 1,311 |
| 2023-07-07 | 1,300 | 1,340 | 1,285 | 1,324 | 86,000 | 1,324 |
| 2023-07-06 | 1,345 | 1,345 | 1,301 | 1,325 | 152,100 | 1,325 |
| 2023-07-05 | 1,396 | 1,398 | 1,340 | 1,347 | 151,300 | 1,347 |
| 2023-07-04 | 1,380 | 1,403 | 1,380 | 1,387 | 122,600 | 1,387 |
| 2023-07-03 | 1,400 | 1,415 | 1,374 | 1,404 | 231,500 | 1,404 |
| 2023-06-30 | 1,356 | 1,396 | 1,352 | 1,395 | 130,300 | 1,395 |
| 2023-06-29 | 1,360 | 1,380 | 1,337 | 1,380 | 203,500 | 1,380 |
| 2023-06-28 | 1,366 | 1,412 | 1,332 | 1,340 | 420,500 | 1,340 |
| 2023-06-27 | 1,317 | 1,347 | 1,308 | 1,339 | 163,600 | 1,339 |
| 2023-06-26 | 1,342 | 1,357 | 1,312 | 1,342 | 243,300 | 1,342 |
| 2023-06-23 | 1,325 | 1,369 | 1,325 | 1,346 | 288,400 | 1,346 |
| 2023-06-22 | 1,350 | 1,357 | 1,316 | 1,325 | 243,400 | 1,325 |
| 2023-06-21 | 1,294 | 1,362 | 1,286 | 1,358 | 348,800 | 1,358 |
| 2023-06-20 | 1,279 | 1,328 | 1,252 | 1,322 | 540,200 | 1,322 |
| 2023-06-19 | 1,205 | 1,274 | 1,192 | 1,270 | 408,100 | 1,270 |
| 2023-06-16 | 1,175 | 1,189 | 1,167 | 1,188 | 149,500 | 1,188 |
| 2023-06-15 | 1,192 | 1,194 | 1,170 | 1,170 | 126,900 | 1,170 |
| 2023-06-14 | 1,212 | 1,217 | 1,182 | 1,197 | 96,800 | 1,197 |
| 2023-06-13 | 1,215 | 1,224 | 1,198 | 1,204 | 111,500 | 1,204 |
| 2023-06-12 | 1,205 | 1,208 | 1,190 | 1,208 | 71,900 | 1,208 |
| 2023-06-09 | 1,229 | 1,235 | 1,190 | 1,190 | 124,400 | 1,190 |
| 2023-06-08 | 1,226 | 1,243 | 1,202 | 1,213 | 158,300 | 1,213 |
| 2023-06-07 | 1,207 | 1,236 | 1,203 | 1,225 | 171,400 | 1,225 |
| 2023-06-06 | 1,206 | 1,225 | 1,195 | 1,203 | 168,800 | 1,203 |
| 2023-06-05 | 1,205 | 1,210 | 1,178 | 1,186 | 93,900 | 1,186 |
| 2023-06-02 | 1,195 | 1,206 | 1,179 | 1,189 | 85,800 | 1,189 |
| 2023-06-01 | 1,209 | 1,209 | 1,178 | 1,183 | 111,500 | 1,183 |
| 2023-05-31 | 1,204 | 1,227 | 1,200 | 1,213 | 145,700 | 1,213 |
| 2023-05-30 | 1,184 | 1,204 | 1,171 | 1,197 | 99,500 | 1,197 |
| 2023-05-29 | 1,219 | 1,220 | 1,171 | 1,175 | 162,200 | 1,175 |
| 2023-05-26 | 1,171 | 1,212 | 1,165 | 1,204 | 190,700 | 1,204 |
| 2023-05-25 | 1,190 | 1,194 | 1,165 | 1,173 | 162,500 | 1,173 |
| 2023-05-24 | 1,192 | 1,220 | 1,187 | 1,200 | 133,200 | 1,200 |
| 2023-05-23 | 1,230 | 1,244 | 1,173 | 1,189 | 291,100 | 1,189 |
| 2023-05-22 | 1,252 | 1,260 | 1,223 | 1,229 | 118,800 | 1,229 |
| 2023-05-19 | 1,234 | 1,264 | 1,223 | 1,260 | 226,800 | 1,260 |
| 2023-05-18 | 1,255 | 1,255 | 1,212 | 1,224 | 186,900 | 1,224 |
| 2023-05-17 | 1,228 | 1,254 | 1,204 | 1,245 | 339,300 | 1,245 |
| 2023-05-16 | 1,313 | 1,316 | 1,190 | 1,200 | 707,300 | 1,200 |
| 2023-05-15 | 1,310 | 1,350 | 1,251 | 1,292 | 943,300 | 1,292 |
| 2023-05-12 | 1,516 | 1,520 | 1,482 | 1,500 | 200,500 | 1,500 |
| 2023-05-11 | 1,535 | 1,547 | 1,503 | 1,516 | 119,200 | 1,516 |
| 2023-05-10 | 1,512 | 1,530 | 1,506 | 1,521 | 95,700 | 1,521 |
| 2023-05-09 | 1,473 | 1,527 | 1,473 | 1,519 | 160,900 | 1,519 |
| 2023-05-08 | 1,423 | 1,485 | 1,414 | 1,467 | 171,000 | 1,467 |
| 2023-05-02 | 1,406 | 1,415 | 1,388 | 1,415 | 95,900 | 1,415 |
| 2023-05-01 | 1,399 | 1,421 | 1,394 | 1,416 | 95,300 | 1,416 |
| 2023-04-28 | 1,370 | 1,390 | 1,342 | 1,390 | 120,100 | 1,390 |
| 2023-04-27 | 1,343 | 1,372 | 1,337 | 1,348 | 101,500 | 1,348 |
| 2023-04-26 | 1,335 | 1,357 | 1,312 | 1,354 | 108,900 | 1,354 |
| 2023-04-25 | 1,375 | 1,379 | 1,357 | 1,357 | 81,300 | 1,357 |
| 2023-04-24 | 1,358 | 1,370 | 1,345 | 1,358 | 86,500 | 1,358 |
| 2023-04-21 | 1,390 | 1,393 | 1,350 | 1,358 | 195,500 | 1,358 |
| 2023-04-20 | 1,413 | 1,430 | 1,392 | 1,393 | 101,700 | 1,393 |
| 2023-04-19 | 1,432 | 1,436 | 1,413 | 1,426 | 71,000 | 1,426 |
| 2023-04-18 | 1,420 | 1,439 | 1,408 | 1,436 | 131,700 | 1,436 |
| 2023-04-17 | 1,466 | 1,466 | 1,401 | 1,403 | 173,900 | 1,403 |
| 2023-04-14 | 1,454 | 1,482 | 1,451 | 1,466 | 110,500 | 1,466 |
| 2023-04-13 | 1,481 | 1,481 | 1,425 | 1,444 | 138,200 | 1,444 |
| 2023-04-12 | 1,463 | 1,500 | 1,438 | 1,488 | 110,500 | 1,488 |
| 2023-04-11 | 1,482 | 1,494 | 1,438 | 1,457 | 169,700 | 1,457 |
| 2023-04-10 | 1,529 | 1,544 | 1,473 | 1,480 | 128,200 | 1,480 |
| 2023-04-07 | 1,494 | 1,523 | 1,466 | 1,508 | 126,100 | 1,508 |
| 2023-04-06 | 1,486 | 1,510 | 1,476 | 1,504 | 100,000 | 1,504 |
| 2023-04-05 | 1,508 | 1,556 | 1,495 | 1,500 | 184,500 | 1,500 |
| 2023-04-04 | 1,556 | 1,556 | 1,502 | 1,518 | 157,800 | 1,518 |
| 2023-04-03 | 1,566 | 1,577 | 1,533 | 1,564 | 139,300 | 1,564 |
| 2023-03-31 | 1,544 | 1,570 | 1,505 | 1,561 | 209,700 | 1,561 |
| 2023-03-30 | 1,565 | 1,596 | 1,528 | 1,534 | 336,200 | 1,534 |
| 2023-03-29 | 1,439 | 1,566 | 1,435 | 1,553 | 1,120,300 | 1,553 |
| 2023-03-28 | 1,451 | 1,451 | 1,409 | 1,413 | 220,900 | 1,413 |
| 2023-03-27 | 1,511 | 1,545 | 1,461 | 1,465 | 326,500 | 1,465 |
| 2023-03-24 | 1,574 | 1,586 | 1,467 | 1,517 | 875,100 | 1,517 |
| 2023-03-23 | 1,442 | 1,510 | 1,436 | 1,510 | 156,600 | 1,510 |
| 2023-03-22 | 1,465 | 1,508 | 1,446 | 1,456 | 186,100 | 1,456 |
| 2023-03-20 | 1,428 | 1,450 | 1,406 | 1,421 | 220,600 | 1,421 |
| 2023-03-17 | 1,348 | 1,438 | 1,328 | 1,423 | 363,900 | 1,423 |
| 2023-03-16 | 1,317 | 1,349 | 1,303 | 1,320 | 316,800 | 1,320 |
| 2023-03-15 | 1,420 | 1,432 | 1,354 | 1,367 | 254,400 | 1,367 |
| 2023-03-14 | 1,385 | 1,428 | 1,371 | 1,390 | 242,100 | 1,390 |
| 2023-03-13 | 1,382 | 1,414 | 1,364 | 1,406 | 346,300 | 1,406 |
| 2023-03-10 | 1,440 | 1,481 | 1,412 | 1,412 | 288,700 | 1,412 |
| 2023-03-09 | 1,520 | 1,526 | 1,457 | 1,467 | 338,000 | 1,467 |
| 2023-03-08 | 1,443 | 1,526 | 1,440 | 1,521 | 356,300 | 1,521 |
| 2023-03-07 | 1,385 | 1,474 | 1,372 | 1,466 | 336,300 | 1,466 |
| 2023-03-06 | 1,369 | 1,407 | 1,351 | 1,390 | 308,900 | 1,390 |
| 2023-03-03 | 1,342 | 1,367 | 1,329 | 1,352 | 264,700 | 1,352 |
| 2023-03-02 | 1,321 | 1,339 | 1,295 | 1,339 | 394,800 | 1,339 |
| 2023-03-01 | 1,374 | 1,383 | 1,326 | 1,340 | 833,500 | 1,340 |
| 2023-02-28 | 1,289 | 1,374 | 1,287 | 1,356 | 2,515,900 | 1,356 |
| 2023-02-27 | 1,258 | 1,270 | 1,178 | 1,265 | 2,007,400 | 1,265 |
| 2023-02-24 | 1,138 | 1,138 | 1,138 | 1,138 | 43,300 | 1,138 |
| 2023-02-22 | 1,001 | 1,009 | 986 | 988 | 138,500 | 988 |
| 2023-02-21 | 1,043 | 1,046 | 1,018 | 1,022 | 126,600 | 1,022 |
| 2023-02-20 | 1,020 | 1,050 | 1,016 | 1,041 | 158,000 | 1,041 |
| 2023-02-17 | 1,018 | 1,031 | 1,003 | 1,005 | 146,400 | 1,005 |
| 2023-02-16 | 967 | 1,040 | 965 | 1,034 | 390,800 | 1,034 |
| 2023-02-15 | 1,005 | 1,007 | 942 | 959 | 539,400 | 959 |
| 2023-02-14 | 1,029 | 1,114 | 1,001 | 1,003 | 587,000 | 1,003 |
| 2023-02-13 | 1,002 | 1,099 | 1,000 | 1,034 | 1,010,200 | 1,034 |
| 2023-02-10 | 994 | 999 | 954 | 956 | 379,200 | 956 |
| 2023-02-09 | 998 | 1,009 | 987 | 1,004 | 95,100 | 1,004 |
| 2023-02-08 | 992 | 1,010 | 987 | 1,007 | 93,200 | 1,007 |
| 2023-02-07 | 991 | 1,000 | 980 | 984 | 88,000 | 984 |
| 2023-02-06 | 1,020 | 1,020 | 990 | 996 | 112,600 | 996 |
| 2023-02-03 | 1,031 | 1,043 | 1,007 | 1,013 | 89,900 | 1,013 |
| 2023-02-02 | 1,021 | 1,044 | 1,021 | 1,028 | 95,100 | 1,028 |
| 2023-02-01 | 1,020 | 1,030 | 1,012 | 1,017 | 55,500 | 1,017 |
| 2023-01-31 | 1,002 | 1,017 | 993 | 1,008 | 65,000 | 1,008 |
| 2023-01-30 | 1,014 | 1,022 | 998 | 1,004 | 126,000 | 1,004 |
| 2023-01-27 | 1,010 | 1,046 | 1,006 | 1,020 | 114,100 | 1,020 |
| 2023-01-26 | 1,039 | 1,045 | 1,013 | 1,016 | 166,100 | 1,016 |
| 2023-01-25 | 1,040 | 1,068 | 1,027 | 1,056 | 149,200 | 1,056 |
| 2023-01-24 | 1,055 | 1,058 | 1,031 | 1,040 | 143,300 | 1,040 |
| 2023-01-23 | 1,042 | 1,054 | 1,020 | 1,042 | 244,900 | 1,042 |
| 2023-01-20 | 1,025 | 1,053 | 1,008 | 1,041 | 213,000 | 1,041 |
| 2023-01-19 | 983 | 1,027 | 969 | 1,018 | 209,600 | 1,018 |
| 2023-01-18 | 948 | 993 | 942 | 982 | 124,300 | 982 |
| 2023-01-17 | 948 | 952 | 935 | 943 | 46,500 | 943 |
| 2023-01-16 | 921 | 959 | 915 | 933 | 114,100 | 933 |
| 2023-01-13 | 922 | 944 | 919 | 924 | 73,600 | 924 |
| 2023-01-12 | 948 | 949 | 920 | 927 | 98,600 | 927 |
| 2023-01-11 | 938 | 956 | 934 | 950 | 94,100 | 950 |
| 2023-01-10 | 924 | 936 | 915 | 925 | 78,300 | 925 |
| 2023-01-06 | 895 | 916 | 888 | 912 | 84,600 | 912 |
| 2023-01-05 | 929 | 940 | 907 | 907 | 129,900 | 907 |
| 2023-01-04 | 948 | 948 | 921 | 929 | 105,300 | 929 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株