3524 日東製網(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 | 1,521 | 1,559 | 1,521 | 1,547 | 22,700 | 1,547 |
| 2023-12-28 | 1,514 | 1,530 | 1,500 | 1,524 | 10,900 | 1,524 |
| 2023-12-27 | 1,503 | 1,518 | 1,503 | 1,503 | 10,700 | 1,503 |
| 2023-12-26 | 1,490 | 1,520 | 1,487 | 1,515 | 15,300 | 1,515 |
| 2023-12-25 | 1,480 | 1,490 | 1,480 | 1,483 | 5,900 | 1,483 |
| 2023-12-22 | 1,493 | 1,505 | 1,488 | 1,488 | 7,300 | 1,488 |
| 2023-12-21 | 1,501 | 1,519 | 1,433 | 1,481 | 21,900 | 1,481 |
| 2023-12-20 | 1,518 | 1,523 | 1,504 | 1,506 | 8,800 | 1,506 |
| 2023-12-19 | 1,520 | 1,520 | 1,491 | 1,518 | 10,200 | 1,518 |
| 2023-12-18 | 1,494 | 1,519 | 1,461 | 1,519 | 14,000 | 1,519 |
| 2023-12-15 | 1,461 | 1,500 | 1,441 | 1,486 | 24,400 | 1,486 |
| 2023-12-14 | 1,472 | 1,472 | 1,428 | 1,461 | 27,800 | 1,461 |
| 2023-12-13 | 1,458 | 1,484 | 1,441 | 1,471 | 111,100 | 1,471 |
| 2023-12-12 | 1,520 | 1,599 | 1,520 | 1,599 | 75,000 | 1,599 |
| 2023-12-11 | 1,490 | 1,508 | 1,489 | 1,503 | 14,300 | 1,503 |
| 2023-12-08 | 1,489 | 1,489 | 1,447 | 1,473 | 9,000 | 1,473 |
| 2023-12-07 | 1,479 | 1,485 | 1,470 | 1,482 | 4,100 | 1,482 |
| 2023-12-06 | 1,467 | 1,482 | 1,466 | 1,482 | 3,400 | 1,482 |
| 2023-12-05 | 1,452 | 1,458 | 1,448 | 1,458 | 3,000 | 1,458 |
| 2023-12-04 | 1,457 | 1,477 | 1,457 | 1,460 | 7,700 | 1,460 |
| 2023-12-01 | 1,490 | 1,490 | 1,470 | 1,470 | 2,600 | 1,470 |
| 2023-11-30 | 1,492 | 1,492 | 1,469 | 1,472 | 2,300 | 1,472 |
| 2023-11-29 | 1,485 | 1,490 | 1,475 | 1,475 | 2,400 | 1,475 |
| 2023-11-28 | 1,496 | 1,496 | 1,475 | 1,493 | 3,800 | 1,493 |
| 2023-11-27 | 1,474 | 1,494 | 1,474 | 1,486 | 8,800 | 1,486 |
| 2023-11-24 | 1,449 | 1,474 | 1,449 | 1,474 | 9,800 | 1,474 |
| 2023-11-22 | 1,443 | 1,449 | 1,436 | 1,449 | 2,300 | 1,449 |
| 2023-11-21 | 1,446 | 1,446 | 1,434 | 1,443 | 3,600 | 1,443 |
| 2023-11-20 | 1,423 | 1,449 | 1,423 | 1,432 | 7,400 | 1,432 |
| 2023-11-17 | 1,426 | 1,435 | 1,426 | 1,435 | 1,500 | 1,435 |
| 2023-11-16 | 1,430 | 1,439 | 1,422 | 1,426 | 2,300 | 1,426 |
| 2023-11-15 | 1,438 | 1,438 | 1,425 | 1,425 | 3,400 | 1,425 |
| 2023-11-14 | 1,432 | 1,439 | 1,431 | 1,438 | 2,900 | 1,438 |
| 2023-11-13 | 1,436 | 1,439 | 1,430 | 1,436 | 2,000 | 1,436 |
| 2023-11-10 | 1,434 | 1,437 | 1,421 | 1,436 | 5,100 | 1,436 |
| 2023-11-09 | 1,429 | 1,435 | 1,412 | 1,434 | 5,300 | 1,434 |
| 2023-11-08 | 1,431 | 1,431 | 1,402 | 1,416 | 14,000 | 1,416 |
| 2023-11-07 | 1,425 | 1,429 | 1,415 | 1,424 | 5,400 | 1,424 |
| 2023-11-06 | 1,418 | 1,428 | 1,415 | 1,428 | 8,500 | 1,428 |
| 2023-11-02 | 1,426 | 1,426 | 1,402 | 1,415 | 8,400 | 1,415 |
| 2023-11-01 | 1,420 | 1,420 | 1,403 | 1,416 | 11,800 | 1,416 |
| 2023-10-31 | 1,391 | 1,415 | 1,378 | 1,415 | 12,300 | 1,415 |
| 2023-10-30 | 1,403 | 1,416 | 1,377 | 1,377 | 34,500 | 1,377 |
| 2023-10-27 | 1,401 | 1,424 | 1,400 | 1,423 | 7,200 | 1,423 |
| 2023-10-26 | 1,408 | 1,408 | 1,385 | 1,407 | 7,100 | 1,407 |
| 2023-10-25 | 1,390 | 1,413 | 1,389 | 1,408 | 9,300 | 1,408 |
| 2023-10-24 | 1,386 | 1,404 | 1,366 | 1,383 | 16,700 | 1,383 |
| 2023-10-23 | 1,395 | 1,402 | 1,388 | 1,392 | 38,400 | 1,392 |
| 2023-10-20 | 1,406 | 1,422 | 1,406 | 1,410 | 3,800 | 1,410 |
| 2023-10-19 | 1,421 | 1,428 | 1,408 | 1,424 | 8,600 | 1,424 |
| 2023-10-18 | 1,414 | 1,428 | 1,407 | 1,426 | 8,400 | 1,426 |
| 2023-10-17 | 1,410 | 1,415 | 1,400 | 1,414 | 5,500 | 1,414 |
| 2023-10-16 | 1,412 | 1,412 | 1,390 | 1,402 | 15,300 | 1,402 |
| 2023-10-13 | 1,433 | 1,433 | 1,410 | 1,414 | 21,400 | 1,414 |
| 2023-10-12 | 1,454 | 1,454 | 1,431 | 1,432 | 9,600 | 1,432 |
| 2023-10-11 | 1,453 | 1,463 | 1,435 | 1,442 | 19,200 | 1,442 |
| 2023-10-10 | 1,461 | 1,469 | 1,444 | 1,450 | 17,400 | 1,450 |
| 2023-10-06 | 1,461 | 1,461 | 1,439 | 1,454 | 11,000 | 1,454 |
| 2023-10-05 | 1,460 | 1,461 | 1,428 | 1,455 | 14,900 | 1,455 |
| 2023-10-04 | 1,480 | 1,480 | 1,430 | 1,437 | 23,600 | 1,437 |
| 2023-10-03 | 1,518 | 1,520 | 1,485 | 1,486 | 18,700 | 1,486 |
| 2023-10-02 | 1,528 | 1,559 | 1,515 | 1,515 | 12,900 | 1,515 |
| 2023-09-29 | 1,534 | 1,537 | 1,510 | 1,518 | 13,400 | 1,518 |
| 2023-09-28 | 1,556 | 1,563 | 1,534 | 1,539 | 14,300 | 1,539 |
| 2023-09-27 | 1,531 | 1,554 | 1,525 | 1,554 | 25,200 | 1,554 |
| 2023-09-26 | 1,524 | 1,545 | 1,524 | 1,540 | 10,100 | 1,540 |
| 2023-09-25 | 1,522 | 1,550 | 1,520 | 1,523 | 9,000 | 1,523 |
| 2023-09-22 | 1,502 | 1,543 | 1,499 | 1,528 | 12,200 | 1,528 |
| 2023-09-21 | 1,535 | 1,540 | 1,514 | 1,514 | 16,000 | 1,514 |
| 2023-09-20 | 1,518 | 1,543 | 1,516 | 1,533 | 13,200 | 1,533 |
| 2023-09-19 | 1,511 | 1,541 | 1,494 | 1,535 | 22,700 | 1,535 |
| 2023-09-15 | 1,566 | 1,566 | 1,524 | 1,533 | 28,900 | 1,533 |
| 2023-09-14 | 1,536 | 1,582 | 1,516 | 1,570 | 52,900 | 1,570 |
| 2023-09-13 | 1,630 | 1,630 | 1,533 | 1,541 | 134,700 | 1,541 |
| 2023-09-12 | 1,465 | 1,486 | 1,464 | 1,480 | 23,500 | 1,480 |
| 2023-09-11 | 1,466 | 1,476 | 1,462 | 1,465 | 11,200 | 1,465 |
| 2023-09-08 | 1,441 | 1,463 | 1,441 | 1,461 | 6,100 | 1,461 |
| 2023-09-07 | 1,457 | 1,463 | 1,447 | 1,448 | 11,200 | 1,448 |
| 2023-09-06 | 1,454 | 1,467 | 1,454 | 1,457 | 7,700 | 1,457 |
| 2023-09-05 | 1,456 | 1,456 | 1,442 | 1,455 | 6,500 | 1,455 |
| 2023-09-04 | 1,446 | 1,456 | 1,440 | 1,456 | 6,900 | 1,456 |
| 2023-09-01 | 1,446 | 1,456 | 1,443 | 1,446 | 8,800 | 1,446 |
| 2023-08-31 | 1,444 | 1,446 | 1,440 | 1,446 | 6,200 | 1,446 |
| 2023-08-30 | 1,439 | 1,444 | 1,437 | 1,437 | 4,800 | 1,437 |
| 2023-08-29 | 1,441 | 1,448 | 1,438 | 1,439 | 1,800 | 1,439 |
| 2023-08-28 | 1,447 | 1,449 | 1,439 | 1,439 | 7,100 | 1,439 |
| 2023-08-25 | 1,434 | 1,435 | 1,426 | 1,435 | 2,600 | 1,435 |
| 2023-08-24 | 1,424 | 1,435 | 1,424 | 1,425 | 4,900 | 1,425 |
| 2023-08-23 | 1,413 | 1,423 | 1,412 | 1,422 | 2,000 | 1,422 |
| 2023-08-22 | 1,420 | 1,422 | 1,407 | 1,413 | 4,000 | 1,413 |
| 2023-08-21 | 1,412 | 1,423 | 1,407 | 1,418 | 3,900 | 1,418 |
| 2023-08-18 | 1,402 | 1,414 | 1,397 | 1,403 | 5,100 | 1,403 |
| 2023-08-17 | 1,424 | 1,427 | 1,396 | 1,416 | 8,200 | 1,416 |
| 2023-08-16 | 1,426 | 1,437 | 1,425 | 1,425 | 4,300 | 1,425 |
| 2023-08-15 | 1,448 | 1,448 | 1,436 | 1,447 | 10,600 | 1,447 |
| 2023-08-14 | 1,433 | 1,437 | 1,422 | 1,437 | 9,500 | 1,437 |
| 2023-08-10 | 1,420 | 1,430 | 1,410 | 1,429 | 5,400 | 1,429 |
| 2023-08-09 | 1,424 | 1,425 | 1,412 | 1,425 | 3,400 | 1,425 |
| 2023-08-08 | 1,419 | 1,419 | 1,412 | 1,416 | 1,100 | 1,416 |
| 2023-08-07 | 1,412 | 1,422 | 1,406 | 1,408 | 3,500 | 1,408 |
| 2023-08-04 | 1,401 | 1,405 | 1,393 | 1,403 | 3,900 | 1,403 |
| 2023-08-03 | 1,413 | 1,429 | 1,401 | 1,401 | 8,800 | 1,401 |
| 2023-08-02 | 1,428 | 1,433 | 1,414 | 1,425 | 11,100 | 1,425 |
| 2023-08-01 | 1,407 | 1,427 | 1,407 | 1,425 | 7,000 | 1,425 |
| 2023-07-31 | 1,427 | 1,427 | 1,407 | 1,420 | 5,900 | 1,420 |
| 2023-07-28 | 1,427 | 1,427 | 1,390 | 1,403 | 31,800 | 1,403 |
| 2023-07-27 | 1,429 | 1,430 | 1,422 | 1,427 | 5,400 | 1,427 |
| 2023-07-26 | 1,418 | 1,435 | 1,412 | 1,423 | 12,700 | 1,423 |
| 2023-07-25 | 1,408 | 1,416 | 1,408 | 1,414 | 1,800 | 1,414 |
| 2023-07-24 | 1,409 | 1,418 | 1,401 | 1,416 | 5,900 | 1,416 |
| 2023-07-21 | 1,412 | 1,412 | 1,398 | 1,398 | 7,700 | 1,398 |
| 2023-07-20 | 1,415 | 1,417 | 1,400 | 1,402 | 7,000 | 1,402 |
| 2023-07-19 | 1,415 | 1,417 | 1,409 | 1,412 | 4,900 | 1,412 |
| 2023-07-18 | 1,413 | 1,415 | 1,405 | 1,410 | 6,400 | 1,410 |
| 2023-07-14 | 1,406 | 1,406 | 1,391 | 1,402 | 4,000 | 1,402 |
| 2023-07-13 | 1,398 | 1,405 | 1,393 | 1,398 | 4,300 | 1,398 |
| 2023-07-12 | 1,386 | 1,400 | 1,386 | 1,390 | 7,100 | 1,390 |
| 2023-07-11 | 1,402 | 1,405 | 1,382 | 1,382 | 14,000 | 1,382 |
| 2023-07-10 | 1,398 | 1,421 | 1,394 | 1,406 | 14,000 | 1,406 |
| 2023-07-07 | 1,388 | 1,403 | 1,377 | 1,386 | 11,800 | 1,386 |
| 2023-07-06 | 1,405 | 1,407 | 1,389 | 1,390 | 7,900 | 1,390 |
| 2023-07-05 | 1,419 | 1,419 | 1,404 | 1,408 | 8,100 | 1,408 |
| 2023-07-04 | 1,407 | 1,423 | 1,407 | 1,420 | 9,800 | 1,420 |
| 2023-07-03 | 1,400 | 1,412 | 1,399 | 1,407 | 7,300 | 1,407 |
| 2023-06-30 | 1,400 | 1,408 | 1,389 | 1,401 | 9,100 | 1,401 |
| 2023-06-29 | 1,398 | 1,403 | 1,394 | 1,400 | 5,900 | 1,400 |
| 2023-06-28 | 1,401 | 1,407 | 1,395 | 1,398 | 11,700 | 1,398 |
| 2023-06-27 | 1,391 | 1,404 | 1,376 | 1,404 | 9,800 | 1,404 |
| 2023-06-26 | 1,399 | 1,418 | 1,379 | 1,397 | 15,400 | 1,397 |
| 2023-06-23 | 1,400 | 1,408 | 1,380 | 1,386 | 18,100 | 1,386 |
| 2023-06-22 | 1,419 | 1,423 | 1,395 | 1,395 | 22,700 | 1,395 |
| 2023-06-21 | 1,375 | 1,404 | 1,371 | 1,404 | 57,500 | 1,404 |
| 2023-06-20 | 1,379 | 1,379 | 1,366 | 1,375 | 5,400 | 1,375 |
| 2023-06-19 | 1,371 | 1,378 | 1,365 | 1,373 | 9,700 | 1,373 |
| 2023-06-16 | 1,360 | 1,373 | 1,350 | 1,365 | 13,300 | 1,365 |
| 2023-06-15 | 1,362 | 1,371 | 1,359 | 1,362 | 8,100 | 1,362 |
| 2023-06-14 | 1,372 | 1,372 | 1,352 | 1,361 | 12,600 | 1,361 |
| 2023-06-13 | 1,365 | 1,372 | 1,355 | 1,372 | 10,800 | 1,372 |
| 2023-06-12 | 1,357 | 1,374 | 1,344 | 1,365 | 23,300 | 1,365 |
| 2023-06-09 | 1,368 | 1,385 | 1,363 | 1,375 | 26,600 | 1,375 |
| 2023-06-08 | 1,379 | 1,387 | 1,356 | 1,368 | 20,700 | 1,368 |
| 2023-06-07 | 1,370 | 1,398 | 1,370 | 1,377 | 21,600 | 1,377 |
| 2023-06-06 | 1,391 | 1,405 | 1,360 | 1,387 | 17,900 | 1,387 |
| 2023-06-05 | 1,378 | 1,396 | 1,371 | 1,392 | 16,600 | 1,392 |
| 2023-06-02 | 1,345 | 1,378 | 1,344 | 1,378 | 11,500 | 1,378 |
| 2023-06-01 | 1,334 | 1,355 | 1,333 | 1,350 | 10,900 | 1,350 |
| 2023-05-31 | 1,360 | 1,363 | 1,336 | 1,343 | 22,200 | 1,343 |
| 2023-05-30 | 1,380 | 1,389 | 1,361 | 1,367 | 13,700 | 1,367 |
| 2023-05-29 | 1,383 | 1,395 | 1,376 | 1,385 | 12,100 | 1,385 |
| 2023-05-26 | 1,393 | 1,405 | 1,377 | 1,379 | 18,200 | 1,379 |
| 2023-05-25 | 1,400 | 1,408 | 1,393 | 1,403 | 21,000 | 1,403 |
| 2023-05-24 | 1,412 | 1,413 | 1,400 | 1,403 | 13,200 | 1,403 |
| 2023-05-23 | 1,417 | 1,424 | 1,403 | 1,407 | 9,200 | 1,407 |
| 2023-05-22 | 1,401 | 1,424 | 1,400 | 1,414 | 42,800 | 1,414 |
| 2023-05-19 | 1,415 | 1,415 | 1,400 | 1,400 | 8,800 | 1,400 |
| 2023-05-18 | 1,405 | 1,426 | 1,402 | 1,409 | 17,700 | 1,409 |
| 2023-05-17 | 1,411 | 1,414 | 1,401 | 1,405 | 9,700 | 1,405 |
| 2023-05-16 | 1,417 | 1,421 | 1,403 | 1,409 | 14,100 | 1,409 |
| 2023-05-15 | 1,433 | 1,440 | 1,425 | 1,428 | 20,600 | 1,428 |
| 2023-05-12 | 1,405 | 1,421 | 1,403 | 1,421 | 15,500 | 1,421 |
| 2023-05-11 | 1,418 | 1,421 | 1,403 | 1,405 | 16,300 | 1,405 |
| 2023-05-10 | 1,425 | 1,425 | 1,411 | 1,419 | 7,900 | 1,419 |
| 2023-05-09 | 1,416 | 1,430 | 1,408 | 1,424 | 20,600 | 1,424 |
| 2023-05-08 | 1,426 | 1,454 | 1,411 | 1,415 | 27,700 | 1,415 |
| 2023-05-02 | 1,461 | 1,462 | 1,385 | 1,424 | 88,600 | 1,424 |
| 2023-05-01 | 1,475 | 1,487 | 1,452 | 1,472 | 39,000 | 1,472 |
| 2023-04-28 | 1,476 | 1,476 | 1,449 | 1,475 | 39,300 | 1,475 |
| 2023-04-27 | 1,525 | 1,530 | 1,468 | 1,482 | 93,000 | 1,482 |
| 2023-04-26 | 1,611 | 1,692 | 1,611 | 1,640 | 81,800 | 1,640 |
| 2023-04-25 | 1,627 | 1,636 | 1,615 | 1,624 | 36,400 | 1,624 |
| 2023-04-24 | 1,622 | 1,639 | 1,622 | 1,629 | 23,100 | 1,629 |
| 2023-04-21 | 1,629 | 1,640 | 1,616 | 1,631 | 26,900 | 1,631 |
| 2023-04-20 | 1,636 | 1,645 | 1,623 | 1,629 | 22,900 | 1,629 |
| 2023-04-19 | 1,633 | 1,642 | 1,620 | 1,636 | 15,400 | 1,636 |
| 2023-04-18 | 1,648 | 1,650 | 1,620 | 1,634 | 28,900 | 1,634 |
| 2023-04-17 | 1,599 | 1,645 | 1,594 | 1,641 | 36,000 | 1,641 |
| 2023-04-14 | 1,598 | 1,598 | 1,588 | 1,593 | 15,600 | 1,593 |
| 2023-04-13 | 1,582 | 1,592 | 1,580 | 1,591 | 10,600 | 1,591 |
| 2023-04-12 | 1,593 | 1,599 | 1,576 | 1,576 | 26,600 | 1,576 |
| 2023-04-11 | 1,555 | 1,576 | 1,549 | 1,570 | 12,100 | 1,570 |
| 2023-04-10 | 1,571 | 1,602 | 1,526 | 1,548 | 38,700 | 1,548 |
| 2023-04-07 | 1,592 | 1,612 | 1,576 | 1,578 | 20,400 | 1,578 |
| 2023-04-06 | 1,645 | 1,645 | 1,608 | 1,608 | 20,500 | 1,608 |
| 2023-04-05 | 1,660 | 1,660 | 1,612 | 1,616 | 26,600 | 1,616 |
| 2023-04-04 | 1,659 | 1,667 | 1,646 | 1,657 | 14,300 | 1,657 |
| 2023-04-03 | 1,650 | 1,662 | 1,630 | 1,660 | 19,700 | 1,660 |
| 2023-03-31 | 1,660 | 1,662 | 1,644 | 1,644 | 14,400 | 1,644 |
| 2023-03-30 | 1,628 | 1,659 | 1,621 | 1,655 | 13,700 | 1,655 |
| 2023-03-29 | 1,591 | 1,632 | 1,591 | 1,632 | 14,600 | 1,632 |
| 2023-03-28 | 1,610 | 1,611 | 1,592 | 1,602 | 6,400 | 1,602 |
| 2023-03-27 | 1,587 | 1,622 | 1,580 | 1,600 | 9,800 | 1,600 |
| 2023-03-24 | 1,585 | 1,589 | 1,576 | 1,587 | 3,200 | 1,587 |
| 2023-03-23 | 1,548 | 1,592 | 1,541 | 1,592 | 7,200 | 1,592 |
| 2023-03-22 | 1,599 | 1,599 | 1,542 | 1,575 | 10,800 | 1,575 |
| 2023-03-20 | 1,614 | 1,614 | 1,523 | 1,523 | 11,300 | 1,523 |
| 2023-03-17 | 1,573 | 1,600 | 1,565 | 1,595 | 4,200 | 1,595 |
| 2023-03-16 | 1,580 | 1,585 | 1,554 | 1,578 | 5,600 | 1,578 |
| 2023-03-15 | 1,565 | 1,600 | 1,552 | 1,600 | 8,400 | 1,600 |
| 2023-03-14 | 1,608 | 1,608 | 1,535 | 1,538 | 13,000 | 1,538 |
| 2023-03-13 | 1,579 | 1,618 | 1,531 | 1,608 | 19,700 | 1,608 |
| 2023-03-10 | 1,630 | 1,639 | 1,590 | 1,590 | 11,400 | 1,590 |
| 2023-03-09 | 1,643 | 1,643 | 1,625 | 1,639 | 5,800 | 1,639 |
| 2023-03-08 | 1,594 | 1,630 | 1,594 | 1,627 | 10,300 | 1,627 |
| 2023-03-07 | 1,600 | 1,605 | 1,588 | 1,605 | 14,500 | 1,605 |
| 2023-03-06 | 1,582 | 1,600 | 1,580 | 1,600 | 8,500 | 1,600 |
| 2023-03-03 | 1,581 | 1,587 | 1,577 | 1,587 | 3,700 | 1,587 |
| 2023-03-02 | 1,586 | 1,597 | 1,581 | 1,581 | 3,700 | 1,581 |
| 2023-03-01 | 1,596 | 1,596 | 1,581 | 1,585 | 4,900 | 1,585 |
| 2023-02-28 | 1,593 | 1,597 | 1,588 | 1,588 | 7,000 | 1,588 |
| 2023-02-27 | 1,548 | 1,575 | 1,548 | 1,575 | 5,500 | 1,575 |
| 2023-02-24 | 1,533 | 1,548 | 1,525 | 1,548 | 10,300 | 1,548 |
| 2023-02-22 | 1,537 | 1,537 | 1,526 | 1,532 | 2,300 | 1,532 |
| 2023-02-21 | 1,527 | 1,537 | 1,524 | 1,537 | 6,400 | 1,537 |
| 2023-02-20 | 1,527 | 1,551 | 1,520 | 1,526 | 6,300 | 1,526 |
| 2023-02-17 | 1,533 | 1,533 | 1,511 | 1,518 | 3,600 | 1,518 |
| 2023-02-16 | 1,518 | 1,530 | 1,517 | 1,530 | 2,700 | 1,530 |
| 2023-02-15 | 1,538 | 1,538 | 1,517 | 1,520 | 3,200 | 1,520 |
| 2023-02-14 | 1,521 | 1,545 | 1,521 | 1,530 | 1,300 | 1,530 |
| 2023-02-13 | 1,541 | 1,550 | 1,515 | 1,516 | 5,000 | 1,516 |
| 2023-02-10 | 1,548 | 1,556 | 1,545 | 1,547 | 1,600 | 1,547 |
| 2023-02-09 | 1,553 | 1,558 | 1,553 | 1,553 | 1,100 | 1,553 |
| 2023-02-08 | 1,582 | 1,582 | 1,557 | 1,560 | 3,700 | 1,560 |
| 2023-02-07 | 1,557 | 1,557 | 1,550 | 1,556 | 3,400 | 1,556 |
| 2023-02-06 | 1,557 | 1,557 | 1,539 | 1,554 | 5,000 | 1,554 |
| 2023-02-03 | 1,545 | 1,545 | 1,517 | 1,530 | 2,100 | 1,530 |
| 2023-02-02 | 1,548 | 1,566 | 1,524 | 1,545 | 6,700 | 1,545 |
| 2023-02-01 | 1,538 | 1,590 | 1,538 | 1,588 | 14,000 | 1,588 |
| 2023-01-31 | 1,461 | 1,568 | 1,461 | 1,536 | 35,000 | 1,536 |
| 2023-01-30 | 1,521 | 1,528 | 1,431 | 1,446 | 30,900 | 1,446 |
| 2023-01-27 | 1,518 | 1,522 | 1,513 | 1,521 | 2,800 | 1,521 |
| 2023-01-26 | 1,526 | 1,526 | 1,509 | 1,515 | 5,400 | 1,515 |
| 2023-01-25 | 1,513 | 1,526 | 1,503 | 1,515 | 8,900 | 1,515 |
| 2023-01-24 | 1,480 | 1,507 | 1,480 | 1,495 | 9,600 | 1,495 |
| 2023-01-23 | 1,473 | 1,486 | 1,469 | 1,486 | 5,700 | 1,486 |
| 2023-01-20 | 1,479 | 1,480 | 1,467 | 1,467 | 7,400 | 1,467 |
| 2023-01-19 | 1,438 | 1,470 | 1,438 | 1,463 | 14,400 | 1,463 |
| 2023-01-18 | 1,437 | 1,438 | 1,428 | 1,437 | 6,200 | 1,437 |
| 2023-01-17 | 1,436 | 1,436 | 1,421 | 1,425 | 5,800 | 1,425 |
| 2023-01-16 | 1,444 | 1,448 | 1,427 | 1,427 | 10,900 | 1,427 |
| 2023-01-13 | 1,411 | 1,428 | 1,411 | 1,427 | 4,800 | 1,427 |
| 2023-01-12 | 1,410 | 1,417 | 1,407 | 1,417 | 5,500 | 1,417 |
| 2023-01-11 | 1,417 | 1,417 | 1,403 | 1,403 | 3,300 | 1,403 |
| 2023-01-10 | 1,413 | 1,415 | 1,403 | 1,403 | 3,300 | 1,403 |
| 2023-01-06 | 1,403 | 1,405 | 1,397 | 1,405 | 1,900 | 1,405 |
| 2023-01-05 | 1,415 | 1,421 | 1,403 | 1,411 | 3,700 | 1,411 |
| 2023-01-04 | 1,420 | 1,430 | 1,394 | 1,414 | 7,100 | 1,414 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
