3457 (株)And Do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 | 1,024 | 1,036 | 1,024 | 1,035 | 54,500 | 1,035 |
| 2023-12-28 | 1,023 | 1,033 | 1,022 | 1,033 | 41,100 | 1,033 |
| 2023-12-27 | 1,015 | 1,030 | 1,015 | 1,029 | 66,400 | 1,029 |
| 2023-12-26 | 1,002 | 1,015 | 1,002 | 1,015 | 46,300 | 1,015 |
| 2023-12-25 | 1,009 | 1,013 | 996 | 1,001 | 65,700 | 1,001 |
| 2023-12-22 | 1,008 | 1,016 | 1,000 | 1,005 | 46,800 | 1,005 |
| 2023-12-21 | 1,007 | 1,011 | 1,004 | 1,006 | 34,200 | 1,006 |
| 2023-12-20 | 1,020 | 1,024 | 1,013 | 1,013 | 27,400 | 1,013 |
| 2023-12-19 | 1,011 | 1,019 | 1,006 | 1,012 | 30,100 | 1,012 |
| 2023-12-18 | 1,021 | 1,021 | 1,005 | 1,011 | 59,400 | 1,011 |
| 2023-12-15 | 1,016 | 1,030 | 1,016 | 1,025 | 46,700 | 1,025 |
| 2023-12-14 | 1,037 | 1,040 | 1,021 | 1,023 | 96,800 | 1,023 |
| 2023-12-13 | 1,039 | 1,041 | 1,032 | 1,035 | 22,000 | 1,035 |
| 2023-12-12 | 1,040 | 1,048 | 1,032 | 1,035 | 32,100 | 1,035 |
| 2023-12-11 | 1,026 | 1,037 | 1,026 | 1,030 | 42,100 | 1,030 |
| 2023-12-08 | 1,030 | 1,033 | 1,020 | 1,026 | 110,400 | 1,026 |
| 2023-12-07 | 1,048 | 1,048 | 1,039 | 1,040 | 18,800 | 1,040 |
| 2023-12-06 | 1,036 | 1,050 | 1,036 | 1,049 | 36,900 | 1,049 |
| 2023-12-05 | 1,032 | 1,049 | 1,032 | 1,033 | 36,900 | 1,033 |
| 2023-12-04 | 1,032 | 1,039 | 1,031 | 1,034 | 26,200 | 1,034 |
| 2023-12-01 | 1,045 | 1,045 | 1,032 | 1,032 | 22,900 | 1,032 |
| 2023-11-30 | 1,031 | 1,045 | 1,029 | 1,045 | 39,400 | 1,045 |
| 2023-11-29 | 1,036 | 1,045 | 1,031 | 1,031 | 36,000 | 1,031 |
| 2023-11-28 | 1,042 | 1,045 | 1,032 | 1,041 | 34,300 | 1,041 |
| 2023-11-27 | 1,037 | 1,042 | 1,030 | 1,037 | 45,100 | 1,037 |
| 2023-11-24 | 1,045 | 1,045 | 1,031 | 1,037 | 43,800 | 1,037 |
| 2023-11-22 | 1,035 | 1,043 | 1,031 | 1,038 | 42,400 | 1,038 |
| 2023-11-21 | 1,048 | 1,048 | 1,031 | 1,031 | 57,500 | 1,031 |
| 2023-11-20 | 1,039 | 1,058 | 1,033 | 1,053 | 99,500 | 1,053 |
| 2023-11-17 | 1,030 | 1,030 | 1,016 | 1,030 | 63,900 | 1,030 |
| 2023-11-16 | 1,058 | 1,065 | 1,030 | 1,030 | 88,200 | 1,030 |
| 2023-11-15 | 1,061 | 1,061 | 1,041 | 1,052 | 106,700 | 1,052 |
| 2023-11-14 | 1,047 | 1,075 | 1,040 | 1,067 | 245,800 | 1,067 |
| 2023-11-13 | 1,003 | 1,016 | 1,000 | 1,009 | 117,100 | 1,009 |
| 2023-11-10 | 993 | 1,009 | 990 | 1,009 | 44,600 | 1,009 |
| 2023-11-09 | 984 | 1,003 | 984 | 1,001 | 40,100 | 1,001 |
| 2023-11-08 | 1,000 | 1,002 | 981 | 989 | 55,700 | 989 |
| 2023-11-07 | 1,004 | 1,009 | 996 | 997 | 49,100 | 997 |
| 2023-11-06 | 1,002 | 1,011 | 999 | 1,010 | 56,000 | 1,010 |
| 2023-11-02 | 997 | 997 | 982 | 991 | 36,700 | 991 |
| 2023-11-01 | 998 | 1,000 | 986 | 986 | 78,400 | 986 |
| 2023-10-31 | 967 | 987 | 957 | 983 | 48,300 | 983 |
| 2023-10-30 | 975 | 977 | 966 | 969 | 37,800 | 969 |
| 2023-10-27 | 958 | 977 | 958 | 975 | 42,600 | 975 |
| 2023-10-26 | 948 | 960 | 944 | 956 | 55,400 | 956 |
| 2023-10-25 | 954 | 966 | 954 | 954 | 45,900 | 954 |
| 2023-10-24 | 952 | 957 | 935 | 951 | 160,300 | 951 |
| 2023-10-23 | 967 | 973 | 956 | 960 | 77,200 | 960 |
| 2023-10-20 | 984 | 987 | 970 | 979 | 74,300 | 979 |
| 2023-10-19 | 1,000 | 1,000 | 984 | 984 | 51,100 | 984 |
| 2023-10-18 | 994 | 1,008 | 994 | 1,008 | 59,800 | 1,008 |
| 2023-10-17 | 990 | 1,001 | 986 | 994 | 46,300 | 994 |
| 2023-10-16 | 995 | 998 | 977 | 977 | 109,800 | 977 |
| 2023-10-13 | 1,010 | 1,012 | 993 | 993 | 68,300 | 993 |
| 2023-10-12 | 1,004 | 1,014 | 996 | 1,013 | 58,700 | 1,013 |
| 2023-10-11 | 1,025 | 1,025 | 1,000 | 1,000 | 59,800 | 1,000 |
| 2023-10-10 | 1,015 | 1,031 | 1,015 | 1,027 | 84,000 | 1,027 |
| 2023-10-06 | 1,011 | 1,022 | 1,008 | 1,008 | 45,700 | 1,008 |
| 2023-10-05 | 992 | 1,021 | 992 | 1,010 | 116,600 | 1,010 |
| 2023-10-04 | 1,011 | 1,013 | 981 | 990 | 182,600 | 990 |
| 2023-10-03 | 1,016 | 1,026 | 1,013 | 1,017 | 56,200 | 1,017 |
| 2023-10-02 | 1,020 | 1,049 | 1,019 | 1,020 | 71,500 | 1,020 |
| 2023-09-29 | 1,022 | 1,025 | 1,013 | 1,018 | 66,200 | 1,018 |
| 2023-09-28 | 1,026 | 1,026 | 1,014 | 1,022 | 64,300 | 1,022 |
| 2023-09-27 | 1,020 | 1,032 | 1,017 | 1,032 | 65,200 | 1,032 |
| 2023-09-26 | 1,052 | 1,052 | 1,019 | 1,024 | 74,200 | 1,024 |
| 2023-09-25 | 1,040 | 1,053 | 1,037 | 1,053 | 57,600 | 1,053 |
| 2023-09-22 | 1,016 | 1,046 | 1,011 | 1,040 | 96,500 | 1,040 |
| 2023-09-21 | 1,017 | 1,024 | 1,012 | 1,018 | 61,600 | 1,018 |
| 2023-09-20 | 1,029 | 1,033 | 1,019 | 1,019 | 77,700 | 1,019 |
| 2023-09-19 | 1,036 | 1,043 | 1,023 | 1,032 | 77,400 | 1,032 |
| 2023-09-15 | 1,035 | 1,045 | 1,033 | 1,045 | 70,000 | 1,045 |
| 2023-09-14 | 1,023 | 1,030 | 1,019 | 1,028 | 49,800 | 1,028 |
| 2023-09-13 | 1,005 | 1,028 | 1,005 | 1,023 | 51,500 | 1,023 |
| 2023-09-12 | 1,009 | 1,015 | 1,003 | 1,007 | 62,400 | 1,007 |
| 2023-09-11 | 1,013 | 1,023 | 1,003 | 1,009 | 50,500 | 1,009 |
| 2023-09-08 | 1,016 | 1,020 | 1,010 | 1,011 | 69,600 | 1,011 |
| 2023-09-07 | 1,026 | 1,035 | 1,025 | 1,026 | 37,000 | 1,026 |
| 2023-09-06 | 1,043 | 1,043 | 1,027 | 1,029 | 55,600 | 1,029 |
| 2023-09-05 | 1,043 | 1,049 | 1,038 | 1,044 | 36,900 | 1,044 |
| 2023-09-04 | 1,045 | 1,053 | 1,043 | 1,049 | 45,500 | 1,049 |
| 2023-09-01 | 1,032 | 1,047 | 1,029 | 1,044 | 49,700 | 1,044 |
| 2023-08-31 | 1,031 | 1,043 | 1,031 | 1,035 | 38,600 | 1,035 |
| 2023-08-30 | 1,042 | 1,043 | 1,027 | 1,032 | 63,500 | 1,032 |
| 2023-08-29 | 1,030 | 1,043 | 1,027 | 1,040 | 42,000 | 1,040 |
| 2023-08-28 | 1,023 | 1,031 | 1,018 | 1,020 | 34,600 | 1,020 |
| 2023-08-25 | 1,007 | 1,022 | 1,003 | 1,016 | 31,700 | 1,016 |
| 2023-08-24 | 1,003 | 1,024 | 1,003 | 1,017 | 52,700 | 1,017 |
| 2023-08-23 | 1,002 | 1,010 | 997 | 1,001 | 77,900 | 1,001 |
| 2023-08-22 | 1,030 | 1,030 | 1,002 | 1,005 | 87,800 | 1,005 |
| 2023-08-21 | 1,012 | 1,027 | 1,006 | 1,026 | 51,200 | 1,026 |
| 2023-08-18 | 992 | 1,018 | 984 | 1,012 | 81,500 | 1,012 |
| 2023-08-17 | 996 | 1,002 | 983 | 992 | 122,100 | 992 |
| 2023-08-16 | 1,022 | 1,025 | 995 | 996 | 114,100 | 996 |
| 2023-08-15 | 1,016 | 1,053 | 1,010 | 1,022 | 164,200 | 1,022 |
| 2023-08-14 | 1,053 | 1,053 | 1,028 | 1,032 | 153,600 | 1,032 |
| 2023-08-10 | 1,046 | 1,051 | 1,034 | 1,050 | 73,100 | 1,050 |
| 2023-08-09 | 1,039 | 1,050 | 1,028 | 1,043 | 41,600 | 1,043 |
| 2023-08-08 | 1,056 | 1,057 | 1,038 | 1,038 | 94,400 | 1,038 |
| 2023-08-07 | 1,049 | 1,057 | 1,041 | 1,055 | 76,000 | 1,055 |
| 2023-08-04 | 1,050 | 1,062 | 1,049 | 1,055 | 39,800 | 1,055 |
| 2023-08-03 | 1,074 | 1,074 | 1,054 | 1,056 | 73,900 | 1,056 |
| 2023-08-02 | 1,100 | 1,103 | 1,082 | 1,082 | 42,700 | 1,082 |
| 2023-08-01 | 1,110 | 1,113 | 1,099 | 1,100 | 32,100 | 1,100 |
| 2023-07-31 | 1,103 | 1,116 | 1,099 | 1,102 | 44,600 | 1,102 |
| 2023-07-28 | 1,090 | 1,103 | 1,077 | 1,090 | 81,500 | 1,090 |
| 2023-07-27 | 1,088 | 1,096 | 1,082 | 1,094 | 30,100 | 1,094 |
| 2023-07-26 | 1,069 | 1,093 | 1,062 | 1,088 | 50,700 | 1,088 |
| 2023-07-25 | 1,081 | 1,082 | 1,068 | 1,070 | 48,700 | 1,070 |
| 2023-07-24 | 1,084 | 1,099 | 1,081 | 1,082 | 75,300 | 1,082 |
| 2023-07-21 | 1,066 | 1,083 | 1,061 | 1,079 | 78,400 | 1,079 |
| 2023-07-20 | 1,082 | 1,082 | 1,068 | 1,069 | 32,900 | 1,069 |
| 2023-07-19 | 1,079 | 1,084 | 1,072 | 1,082 | 30,800 | 1,082 |
| 2023-07-18 | 1,079 | 1,082 | 1,067 | 1,074 | 57,700 | 1,074 |
| 2023-07-14 | 1,080 | 1,080 | 1,056 | 1,079 | 55,800 | 1,079 |
| 2023-07-13 | 1,052 | 1,078 | 1,041 | 1,071 | 91,900 | 1,071 |
| 2023-07-12 | 1,083 | 1,084 | 1,053 | 1,053 | 143,000 | 1,053 |
| 2023-07-11 | 1,099 | 1,103 | 1,084 | 1,085 | 75,500 | 1,085 |
| 2023-07-10 | 1,083 | 1,100 | 1,076 | 1,093 | 82,600 | 1,093 |
| 2023-07-07 | 1,094 | 1,102 | 1,083 | 1,083 | 71,800 | 1,083 |
| 2023-07-06 | 1,091 | 1,119 | 1,091 | 1,113 | 115,900 | 1,113 |
| 2023-07-05 | 1,072 | 1,100 | 1,069 | 1,099 | 150,400 | 1,099 |
| 2023-07-04 | 1,102 | 1,119 | 1,079 | 1,080 | 289,800 | 1,080 |
| 2023-07-03 | 1,170 | 1,180 | 1,128 | 1,132 | 267,600 | 1,132 |
| 2023-06-30 | 1,175 | 1,191 | 1,142 | 1,177 | 231,000 | 1,177 |
| 2023-06-29 | 1,228 | 1,228 | 1,192 | 1,205 | 411,400 | 1,205 |
| 2023-06-28 | 1,269 | 1,292 | 1,268 | 1,278 | 403,700 | 1,278 |
| 2023-06-27 | 1,264 | 1,264 | 1,238 | 1,253 | 175,000 | 1,253 |
| 2023-06-26 | 1,265 | 1,265 | 1,221 | 1,253 | 227,400 | 1,253 |
| 2023-06-23 | 1,283 | 1,292 | 1,243 | 1,272 | 221,200 | 1,272 |
| 2023-06-22 | 1,258 | 1,278 | 1,251 | 1,271 | 119,400 | 1,271 |
| 2023-06-21 | 1,268 | 1,271 | 1,237 | 1,257 | 225,100 | 1,257 |
| 2023-06-20 | 1,218 | 1,285 | 1,213 | 1,285 | 367,600 | 1,285 |
| 2023-06-19 | 1,198 | 1,204 | 1,185 | 1,199 | 118,100 | 1,199 |
| 2023-06-16 | 1,160 | 1,191 | 1,157 | 1,189 | 223,200 | 1,189 |
| 2023-06-15 | 1,142 | 1,166 | 1,142 | 1,155 | 97,900 | 1,155 |
| 2023-06-14 | 1,165 | 1,166 | 1,136 | 1,136 | 240,700 | 1,136 |
| 2023-06-13 | 1,172 | 1,179 | 1,158 | 1,162 | 167,900 | 1,162 |
| 2023-06-12 | 1,147 | 1,173 | 1,147 | 1,172 | 177,700 | 1,172 |
| 2023-06-09 | 1,156 | 1,158 | 1,133 | 1,136 | 259,500 | 1,136 |
| 2023-06-08 | 1,156 | 1,166 | 1,141 | 1,146 | 119,300 | 1,146 |
| 2023-06-07 | 1,178 | 1,185 | 1,146 | 1,153 | 187,900 | 1,153 |
| 2023-06-06 | 1,150 | 1,175 | 1,145 | 1,173 | 119,100 | 1,173 |
| 2023-06-05 | 1,158 | 1,168 | 1,152 | 1,159 | 137,900 | 1,159 |
| 2023-06-02 | 1,130 | 1,139 | 1,121 | 1,136 | 100,300 | 1,136 |
| 2023-06-01 | 1,134 | 1,147 | 1,128 | 1,128 | 100,400 | 1,128 |
| 2023-05-31 | 1,161 | 1,162 | 1,135 | 1,137 | 157,500 | 1,137 |
| 2023-05-30 | 1,155 | 1,176 | 1,155 | 1,174 | 108,500 | 1,174 |
| 2023-05-29 | 1,160 | 1,163 | 1,143 | 1,151 | 67,200 | 1,151 |
| 2023-05-26 | 1,150 | 1,162 | 1,138 | 1,143 | 92,800 | 1,143 |
| 2023-05-25 | 1,150 | 1,154 | 1,126 | 1,150 | 113,200 | 1,150 |
| 2023-05-24 | 1,155 | 1,180 | 1,149 | 1,164 | 132,400 | 1,164 |
| 2023-05-23 | 1,185 | 1,192 | 1,145 | 1,157 | 204,800 | 1,157 |
| 2023-05-22 | 1,139 | 1,192 | 1,138 | 1,185 | 194,700 | 1,185 |
| 2023-05-19 | 1,130 | 1,146 | 1,118 | 1,120 | 100,900 | 1,120 |
| 2023-05-18 | 1,150 | 1,150 | 1,107 | 1,122 | 175,900 | 1,122 |
| 2023-05-17 | 1,098 | 1,137 | 1,089 | 1,135 | 196,000 | 1,135 |
| 2023-05-16 | 1,077 | 1,090 | 1,053 | 1,090 | 136,700 | 1,090 |
| 2023-05-15 | 1,072 | 1,080 | 1,052 | 1,065 | 137,700 | 1,065 |
| 2023-05-12 | 1,040 | 1,053 | 1,039 | 1,047 | 84,300 | 1,047 |
| 2023-05-11 | 1,051 | 1,054 | 1,029 | 1,035 | 147,400 | 1,035 |
| 2023-05-10 | 1,050 | 1,061 | 1,041 | 1,051 | 151,800 | 1,051 |
| 2023-05-09 | 1,040 | 1,048 | 1,030 | 1,048 | 303,100 | 1,048 |
| 2023-05-08 | 955 | 980 | 952 | 976 | 73,600 | 976 |
| 2023-05-02 | 957 | 961 | 951 | 955 | 65,500 | 955 |
| 2023-05-01 | 964 | 966 | 948 | 957 | 71,500 | 957 |
| 2023-04-28 | 953 | 973 | 950 | 956 | 128,600 | 956 |
| 2023-04-27 | 936 | 939 | 932 | 938 | 30,300 | 938 |
| 2023-04-26 | 925 | 938 | 921 | 938 | 40,000 | 938 |
| 2023-04-25 | 939 | 943 | 929 | 932 | 30,000 | 932 |
| 2023-04-24 | 935 | 939 | 931 | 935 | 21,300 | 935 |
| 2023-04-21 | 936 | 937 | 921 | 931 | 37,300 | 931 |
| 2023-04-20 | 943 | 943 | 931 | 936 | 37,800 | 936 |
| 2023-04-19 | 943 | 943 | 935 | 940 | 36,800 | 940 |
| 2023-04-18 | 952 | 954 | 940 | 943 | 33,100 | 943 |
| 2023-04-17 | 950 | 952 | 937 | 952 | 63,800 | 952 |
| 2023-04-14 | 947 | 948 | 938 | 944 | 31,200 | 944 |
| 2023-04-13 | 945 | 946 | 936 | 944 | 56,900 | 944 |
| 2023-04-12 | 935 | 950 | 931 | 944 | 62,800 | 944 |
| 2023-04-11 | 930 | 932 | 920 | 931 | 46,300 | 931 |
| 2023-04-10 | 927 | 931 | 918 | 928 | 52,700 | 928 |
| 2023-04-07 | 910 | 920 | 908 | 920 | 22,700 | 920 |
| 2023-04-06 | 909 | 917 | 903 | 905 | 47,700 | 905 |
| 2023-04-05 | 932 | 934 | 909 | 912 | 51,900 | 912 |
| 2023-04-04 | 936 | 954 | 930 | 939 | 88,300 | 939 |
| 2023-04-03 | 925 | 945 | 925 | 933 | 88,900 | 933 |
| 2023-03-31 | 907 | 916 | 903 | 915 | 71,500 | 915 |
| 2023-03-30 | 893 | 899 | 886 | 899 | 52,600 | 899 |
| 2023-03-29 | 865 | 891 | 865 | 886 | 44,500 | 886 |
| 2023-03-28 | 895 | 895 | 863 | 872 | 45,100 | 872 |
| 2023-03-27 | 876 | 893 | 875 | 891 | 36,500 | 891 |
| 2023-03-24 | 863 | 874 | 857 | 874 | 21,300 | 874 |
| 2023-03-23 | 851 | 864 | 848 | 858 | 17,700 | 858 |
| 2023-03-22 | 859 | 862 | 853 | 862 | 24,300 | 862 |
| 2023-03-20 | 868 | 868 | 848 | 848 | 39,000 | 848 |
| 2023-03-17 | 858 | 868 | 858 | 865 | 11,400 | 865 |
| 2023-03-16 | 854 | 862 | 850 | 858 | 48,200 | 858 |
| 2023-03-15 | 864 | 872 | 861 | 867 | 23,000 | 867 |
| 2023-03-14 | 872 | 872 | 846 | 854 | 58,900 | 854 |
| 2023-03-13 | 883 | 889 | 869 | 882 | 44,400 | 882 |
| 2023-03-10 | 901 | 905 | 894 | 901 | 70,300 | 901 |
| 2023-03-09 | 900 | 910 | 900 | 904 | 54,600 | 904 |
| 2023-03-08 | 882 | 899 | 880 | 895 | 42,800 | 895 |
| 2023-03-07 | 881 | 890 | 874 | 885 | 25,100 | 885 |
| 2023-03-06 | 885 | 885 | 875 | 881 | 34,400 | 881 |
| 2023-03-03 | 881 | 887 | 878 | 882 | 24,200 | 882 |
| 2023-03-02 | 880 | 880 | 873 | 876 | 18,800 | 876 |
| 2023-03-01 | 885 | 887 | 872 | 876 | 30,300 | 876 |
| 2023-02-28 | 888 | 897 | 886 | 886 | 27,000 | 886 |
| 2023-02-27 | 879 | 893 | 879 | 888 | 54,300 | 888 |
| 2023-02-24 | 880 | 887 | 873 | 878 | 47,000 | 878 |
| 2023-02-22 | 894 | 894 | 878 | 882 | 67,400 | 882 |
| 2023-02-21 | 893 | 903 | 885 | 896 | 140,400 | 896 |
| 2023-02-20 | 888 | 891 | 880 | 889 | 44,700 | 889 |
| 2023-02-17 | 881 | 884 | 872 | 880 | 16,900 | 880 |
| 2023-02-16 | 876 | 885 | 871 | 882 | 50,700 | 882 |
| 2023-02-15 | 861 | 867 | 853 | 867 | 29,200 | 867 |
| 2023-02-14 | 858 | 866 | 844 | 862 | 57,100 | 862 |
| 2023-02-13 | 871 | 871 | 849 | 849 | 51,800 | 849 |
| 2023-02-10 | 861 | 882 | 861 | 871 | 101,900 | 871 |
| 2023-02-09 | 843 | 844 | 836 | 836 | 16,800 | 836 |
| 2023-02-08 | 850 | 851 | 842 | 851 | 12,100 | 851 |
| 2023-02-07 | 840 | 846 | 838 | 845 | 12,200 | 845 |
| 2023-02-06 | 840 | 844 | 836 | 837 | 19,300 | 837 |
| 2023-02-03 | 850 | 850 | 834 | 835 | 13,500 | 835 |
| 2023-02-02 | 846 | 851 | 838 | 848 | 35,700 | 848 |
| 2023-02-01 | 839 | 847 | 836 | 839 | 40,300 | 839 |
| 2023-01-31 | 834 | 839 | 831 | 835 | 19,500 | 835 |
| 2023-01-30 | 835 | 840 | 831 | 836 | 20,000 | 836 |
| 2023-01-27 | 834 | 835 | 829 | 830 | 25,900 | 830 |
| 2023-01-26 | 830 | 830 | 823 | 830 | 19,400 | 830 |
| 2023-01-25 | 825 | 834 | 823 | 829 | 30,400 | 829 |
| 2023-01-24 | 822 | 829 | 820 | 828 | 23,700 | 828 |
| 2023-01-23 | 815 | 820 | 811 | 820 | 45,500 | 820 |
| 2023-01-20 | 805 | 812 | 805 | 808 | 17,000 | 808 |
| 2023-01-19 | 811 | 815 | 805 | 805 | 15,200 | 805 |
| 2023-01-18 | 799 | 812 | 799 | 808 | 30,500 | 808 |
| 2023-01-17 | 802 | 807 | 799 | 802 | 32,100 | 802 |
| 2023-01-16 | 806 | 810 | 795 | 800 | 39,900 | 800 |
| 2023-01-13 | 796 | 806 | 796 | 806 | 28,000 | 806 |
| 2023-01-12 | 801 | 804 | 795 | 798 | 40,600 | 798 |
| 2023-01-11 | 785 | 800 | 782 | 800 | 24,300 | 800 |
| 2023-01-10 | 771 | 783 | 770 | 780 | 30,100 | 780 |
| 2023-01-06 | 773 | 773 | 765 | 770 | 93,900 | 770 |
| 2023-01-05 | 775 | 775 | 769 | 769 | 27,700 | 769 |
| 2023-01-04 | 783 | 787 | 776 | 776 | 56,300 | 776 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]1株→5株
