3547 (株)串カツ田中ホールディングス 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 | 1,579 | 1,587 | 1,573 | 1,577 | 32,900 | 1,577 |
| 2023-12-28 | 1,540 | 1,577 | 1,538 | 1,576 | 35,700 | 1,576 |
| 2023-12-27 | 1,520 | 1,541 | 1,518 | 1,540 | 64,000 | 1,540 |
| 2023-12-26 | 1,537 | 1,548 | 1,515 | 1,516 | 58,600 | 1,516 |
| 2023-12-25 | 1,563 | 1,566 | 1,537 | 1,543 | 55,000 | 1,543 |
| 2023-12-22 | 1,560 | 1,569 | 1,555 | 1,558 | 42,300 | 1,558 |
| 2023-12-21 | 1,572 | 1,572 | 1,561 | 1,565 | 28,600 | 1,565 |
| 2023-12-20 | 1,580 | 1,591 | 1,573 | 1,583 | 39,600 | 1,583 |
| 2023-12-19 | 1,592 | 1,595 | 1,571 | 1,586 | 23,400 | 1,586 |
| 2023-12-18 | 1,566 | 1,589 | 1,558 | 1,589 | 43,900 | 1,589 |
| 2023-12-15 | 1,566 | 1,570 | 1,545 | 1,564 | 49,500 | 1,564 |
| 2023-12-14 | 1,604 | 1,614 | 1,560 | 1,566 | 58,400 | 1,566 |
| 2023-12-13 | 1,610 | 1,629 | 1,591 | 1,604 | 57,100 | 1,604 |
| 2023-12-12 | 1,666 | 1,666 | 1,617 | 1,621 | 50,100 | 1,621 |
| 2023-12-11 | 1,664 | 1,673 | 1,652 | 1,662 | 56,800 | 1,662 |
| 2023-12-08 | 1,648 | 1,668 | 1,642 | 1,661 | 67,300 | 1,661 |
| 2023-12-07 | 1,638 | 1,665 | 1,630 | 1,661 | 70,800 | 1,661 |
| 2023-12-06 | 1,640 | 1,643 | 1,622 | 1,643 | 55,700 | 1,643 |
| 2023-12-05 | 1,650 | 1,650 | 1,616 | 1,618 | 59,900 | 1,618 |
| 2023-12-04 | 1,614 | 1,652 | 1,609 | 1,647 | 84,300 | 1,647 |
| 2023-12-01 | 1,630 | 1,637 | 1,614 | 1,615 | 92,000 | 1,615 |
| 2023-11-30 | 1,590 | 1,630 | 1,587 | 1,625 | 110,900 | 1,625 |
| 2023-11-29 | 1,641 | 1,649 | 1,625 | 1,625 | 260,400 | 1,625 |
| 2023-11-28 | 1,710 | 1,716 | 1,681 | 1,694 | 261,100 | 1,694 |
| 2023-11-27 | 1,709 | 1,712 | 1,695 | 1,705 | 106,900 | 1,705 |
| 2023-11-24 | 1,700 | 1,702 | 1,690 | 1,693 | 113,700 | 1,693 |
| 2023-11-22 | 1,702 | 1,715 | 1,700 | 1,700 | 67,200 | 1,700 |
| 2023-11-21 | 1,697 | 1,708 | 1,688 | 1,706 | 79,800 | 1,706 |
| 2023-11-20 | 1,685 | 1,699 | 1,679 | 1,697 | 101,400 | 1,697 |
| 2023-11-17 | 1,684 | 1,695 | 1,660 | 1,675 | 123,000 | 1,675 |
| 2023-11-16 | 1,715 | 1,736 | 1,691 | 1,701 | 151,100 | 1,701 |
| 2023-11-15 | 1,686 | 1,700 | 1,682 | 1,689 | 54,800 | 1,689 |
| 2023-11-14 | 1,684 | 1,696 | 1,678 | 1,681 | 52,600 | 1,681 |
| 2023-11-13 | 1,685 | 1,691 | 1,673 | 1,676 | 45,700 | 1,676 |
| 2023-11-10 | 1,652 | 1,679 | 1,642 | 1,674 | 48,800 | 1,674 |
| 2023-11-09 | 1,650 | 1,670 | 1,637 | 1,663 | 53,800 | 1,663 |
| 2023-11-08 | 1,700 | 1,700 | 1,629 | 1,641 | 125,500 | 1,641 |
| 2023-11-07 | 1,734 | 1,736 | 1,692 | 1,692 | 102,600 | 1,692 |
| 2023-11-06 | 1,725 | 1,730 | 1,706 | 1,711 | 89,600 | 1,711 |
| 2023-11-02 | 1,728 | 1,735 | 1,695 | 1,704 | 66,000 | 1,704 |
| 2023-11-01 | 1,724 | 1,730 | 1,701 | 1,724 | 74,000 | 1,724 |
| 2023-10-31 | 1,681 | 1,715 | 1,662 | 1,715 | 47,300 | 1,715 |
| 2023-10-30 | 1,699 | 1,700 | 1,670 | 1,677 | 40,900 | 1,677 |
| 2023-10-27 | 1,685 | 1,713 | 1,675 | 1,713 | 86,500 | 1,713 |
| 2023-10-26 | 1,667 | 1,677 | 1,658 | 1,659 | 25,900 | 1,659 |
| 2023-10-25 | 1,679 | 1,691 | 1,665 | 1,676 | 31,700 | 1,676 |
| 2023-10-24 | 1,640 | 1,671 | 1,633 | 1,656 | 42,600 | 1,656 |
| 2023-10-23 | 1,662 | 1,676 | 1,633 | 1,636 | 46,700 | 1,636 |
| 2023-10-20 | 1,685 | 1,709 | 1,661 | 1,662 | 46,100 | 1,662 |
| 2023-10-19 | 1,680 | 1,701 | 1,673 | 1,688 | 53,700 | 1,688 |
| 2023-10-18 | 1,661 | 1,693 | 1,650 | 1,693 | 60,800 | 1,693 |
| 2023-10-17 | 1,621 | 1,692 | 1,621 | 1,657 | 94,700 | 1,657 |
| 2023-10-16 | 1,575 | 1,621 | 1,572 | 1,618 | 86,900 | 1,618 |
| 2023-10-13 | 1,655 | 1,655 | 1,594 | 1,598 | 108,300 | 1,598 |
| 2023-10-12 | 1,635 | 1,658 | 1,624 | 1,658 | 46,000 | 1,658 |
| 2023-10-11 | 1,669 | 1,669 | 1,630 | 1,634 | 34,500 | 1,634 |
| 2023-10-10 | 1,640 | 1,663 | 1,638 | 1,663 | 46,600 | 1,663 |
| 2023-10-06 | 1,620 | 1,634 | 1,618 | 1,618 | 29,300 | 1,618 |
| 2023-10-05 | 1,583 | 1,623 | 1,583 | 1,623 | 58,500 | 1,623 |
| 2023-10-04 | 1,605 | 1,622 | 1,572 | 1,580 | 78,100 | 1,580 |
| 2023-10-03 | 1,650 | 1,654 | 1,630 | 1,637 | 46,200 | 1,637 |
| 2023-10-02 | 1,670 | 1,690 | 1,652 | 1,653 | 43,700 | 1,653 |
| 2023-09-29 | 1,670 | 1,716 | 1,660 | 1,670 | 90,300 | 1,670 |
| 2023-09-28 | 1,655 | 1,669 | 1,647 | 1,658 | 52,900 | 1,658 |
| 2023-09-27 | 1,643 | 1,656 | 1,634 | 1,656 | 31,200 | 1,656 |
| 2023-09-26 | 1,632 | 1,652 | 1,622 | 1,648 | 31,200 | 1,648 |
| 2023-09-25 | 1,615 | 1,632 | 1,611 | 1,632 | 25,800 | 1,632 |
| 2023-09-22 | 1,601 | 1,623 | 1,591 | 1,616 | 37,500 | 1,616 |
| 2023-09-21 | 1,612 | 1,620 | 1,603 | 1,606 | 25,600 | 1,606 |
| 2023-09-20 | 1,625 | 1,625 | 1,612 | 1,612 | 25,800 | 1,612 |
| 2023-09-19 | 1,637 | 1,637 | 1,612 | 1,630 | 36,800 | 1,630 |
| 2023-09-15 | 1,639 | 1,639 | 1,623 | 1,634 | 24,100 | 1,634 |
| 2023-09-14 | 1,620 | 1,637 | 1,616 | 1,637 | 38,600 | 1,637 |
| 2023-09-13 | 1,610 | 1,624 | 1,609 | 1,620 | 25,200 | 1,620 |
| 2023-09-12 | 1,605 | 1,620 | 1,600 | 1,610 | 37,100 | 1,610 |
| 2023-09-11 | 1,612 | 1,621 | 1,596 | 1,605 | 41,900 | 1,605 |
| 2023-09-08 | 1,624 | 1,629 | 1,603 | 1,610 | 34,100 | 1,610 |
| 2023-09-07 | 1,612 | 1,632 | 1,611 | 1,628 | 61,600 | 1,628 |
| 2023-09-06 | 1,614 | 1,615 | 1,593 | 1,609 | 23,900 | 1,609 |
| 2023-09-05 | 1,614 | 1,616 | 1,600 | 1,614 | 33,400 | 1,614 |
| 2023-09-04 | 1,604 | 1,614 | 1,602 | 1,614 | 26,400 | 1,614 |
| 2023-09-01 | 1,594 | 1,606 | 1,582 | 1,599 | 38,700 | 1,599 |
| 2023-08-31 | 1,574 | 1,593 | 1,569 | 1,590 | 48,400 | 1,590 |
| 2023-08-30 | 1,563 | 1,575 | 1,558 | 1,568 | 32,200 | 1,568 |
| 2023-08-29 | 1,555 | 1,571 | 1,555 | 1,565 | 26,800 | 1,565 |
| 2023-08-28 | 1,565 | 1,569 | 1,547 | 1,551 | 21,700 | 1,551 |
| 2023-08-25 | 1,550 | 1,572 | 1,545 | 1,563 | 35,600 | 1,563 |
| 2023-08-24 | 1,555 | 1,557 | 1,548 | 1,551 | 19,200 | 1,551 |
| 2023-08-23 | 1,549 | 1,557 | 1,541 | 1,553 | 33,900 | 1,553 |
| 2023-08-22 | 1,545 | 1,552 | 1,534 | 1,545 | 33,400 | 1,545 |
| 2023-08-21 | 1,511 | 1,544 | 1,511 | 1,538 | 25,100 | 1,538 |
| 2023-08-18 | 1,524 | 1,524 | 1,509 | 1,512 | 37,200 | 1,512 |
| 2023-08-17 | 1,545 | 1,545 | 1,514 | 1,534 | 39,400 | 1,534 |
| 2023-08-16 | 1,560 | 1,560 | 1,544 | 1,545 | 29,600 | 1,545 |
| 2023-08-15 | 1,560 | 1,565 | 1,553 | 1,560 | 32,700 | 1,560 |
| 2023-08-14 | 1,551 | 1,566 | 1,551 | 1,558 | 44,000 | 1,558 |
| 2023-08-10 | 1,533 | 1,550 | 1,521 | 1,549 | 42,400 | 1,549 |
| 2023-08-09 | 1,548 | 1,548 | 1,520 | 1,530 | 42,900 | 1,530 |
| 2023-08-08 | 1,540 | 1,549 | 1,539 | 1,540 | 19,600 | 1,540 |
| 2023-08-07 | 1,526 | 1,535 | 1,515 | 1,535 | 23,300 | 1,535 |
| 2023-08-04 | 1,531 | 1,540 | 1,522 | 1,527 | 22,300 | 1,527 |
| 2023-08-03 | 1,564 | 1,564 | 1,527 | 1,531 | 49,800 | 1,531 |
| 2023-08-02 | 1,567 | 1,570 | 1,556 | 1,556 | 25,000 | 1,556 |
| 2023-08-01 | 1,544 | 1,576 | 1,544 | 1,567 | 61,900 | 1,567 |
| 2023-07-31 | 1,549 | 1,557 | 1,538 | 1,538 | 36,800 | 1,538 |
| 2023-07-28 | 1,539 | 1,547 | 1,527 | 1,544 | 45,100 | 1,544 |
| 2023-07-27 | 1,520 | 1,544 | 1,514 | 1,544 | 49,800 | 1,544 |
| 2023-07-26 | 1,518 | 1,521 | 1,504 | 1,515 | 41,600 | 1,515 |
| 2023-07-25 | 1,496 | 1,523 | 1,487 | 1,520 | 99,300 | 1,520 |
| 2023-07-24 | 1,521 | 1,521 | 1,481 | 1,481 | 252,800 | 1,481 |
| 2023-07-21 | 1,555 | 1,555 | 1,524 | 1,527 | 131,900 | 1,527 |
| 2023-07-20 | 1,543 | 1,569 | 1,543 | 1,557 | 84,200 | 1,557 |
| 2023-07-19 | 1,573 | 1,582 | 1,538 | 1,541 | 178,100 | 1,541 |
| 2023-07-18 | 1,555 | 1,572 | 1,531 | 1,560 | 257,200 | 1,560 |
| 2023-07-14 | 1,696 | 1,696 | 1,661 | 1,675 | 62,500 | 1,675 |
| 2023-07-13 | 1,672 | 1,685 | 1,660 | 1,684 | 27,300 | 1,684 |
| 2023-07-12 | 1,670 | 1,683 | 1,668 | 1,672 | 24,700 | 1,672 |
| 2023-07-11 | 1,682 | 1,696 | 1,668 | 1,674 | 39,000 | 1,674 |
| 2023-07-10 | 1,646 | 1,686 | 1,645 | 1,675 | 53,000 | 1,675 |
| 2023-07-07 | 1,680 | 1,680 | 1,641 | 1,641 | 78,100 | 1,641 |
| 2023-07-06 | 1,699 | 1,699 | 1,680 | 1,684 | 19,400 | 1,684 |
| 2023-07-05 | 1,723 | 1,723 | 1,692 | 1,699 | 25,200 | 1,699 |
| 2023-07-04 | 1,714 | 1,732 | 1,708 | 1,726 | 22,100 | 1,726 |
| 2023-07-03 | 1,705 | 1,739 | 1,705 | 1,719 | 41,000 | 1,719 |
| 2023-06-30 | 1,705 | 1,705 | 1,691 | 1,695 | 17,300 | 1,695 |
| 2023-06-29 | 1,699 | 1,705 | 1,691 | 1,705 | 21,800 | 1,705 |
| 2023-06-28 | 1,679 | 1,696 | 1,676 | 1,690 | 23,700 | 1,690 |
| 2023-06-27 | 1,675 | 1,687 | 1,667 | 1,680 | 20,100 | 1,680 |
| 2023-06-26 | 1,693 | 1,693 | 1,677 | 1,686 | 12,300 | 1,686 |
| 2023-06-23 | 1,696 | 1,708 | 1,683 | 1,693 | 25,300 | 1,693 |
| 2023-06-22 | 1,710 | 1,715 | 1,695 | 1,695 | 24,400 | 1,695 |
| 2023-06-21 | 1,715 | 1,725 | 1,710 | 1,712 | 22,800 | 1,712 |
| 2023-06-20 | 1,710 | 1,715 | 1,700 | 1,715 | 13,400 | 1,715 |
| 2023-06-19 | 1,720 | 1,729 | 1,713 | 1,722 | 31,400 | 1,722 |
| 2023-06-16 | 1,698 | 1,730 | 1,685 | 1,723 | 44,900 | 1,723 |
| 2023-06-15 | 1,706 | 1,713 | 1,698 | 1,698 | 21,100 | 1,698 |
| 2023-06-14 | 1,697 | 1,712 | 1,690 | 1,708 | 28,500 | 1,708 |
| 2023-06-13 | 1,691 | 1,700 | 1,685 | 1,688 | 35,400 | 1,688 |
| 2023-06-12 | 1,668 | 1,690 | 1,665 | 1,690 | 29,000 | 1,690 |
| 2023-06-09 | 1,651 | 1,668 | 1,646 | 1,668 | 21,300 | 1,668 |
| 2023-06-08 | 1,647 | 1,654 | 1,635 | 1,640 | 25,200 | 1,640 |
| 2023-06-07 | 1,663 | 1,667 | 1,638 | 1,659 | 31,300 | 1,659 |
| 2023-06-06 | 1,661 | 1,675 | 1,656 | 1,661 | 20,100 | 1,661 |
| 2023-06-05 | 1,672 | 1,681 | 1,659 | 1,676 | 31,100 | 1,676 |
| 2023-06-02 | 1,643 | 1,656 | 1,628 | 1,653 | 29,100 | 1,653 |
| 2023-06-01 | 1,603 | 1,627 | 1,591 | 1,624 | 24,300 | 1,624 |
| 2023-05-31 | 1,641 | 1,641 | 1,610 | 1,613 | 30,800 | 1,613 |
| 2023-05-30 | 1,665 | 1,665 | 1,623 | 1,645 | 32,300 | 1,645 |
| 2023-05-29 | 1,652 | 1,675 | 1,649 | 1,662 | 38,600 | 1,662 |
| 2023-05-26 | 1,633 | 1,660 | 1,633 | 1,651 | 22,900 | 1,651 |
| 2023-05-25 | 1,647 | 1,656 | 1,633 | 1,635 | 30,800 | 1,635 |
| 2023-05-24 | 1,674 | 1,677 | 1,646 | 1,647 | 41,000 | 1,647 |
| 2023-05-23 | 1,715 | 1,715 | 1,667 | 1,675 | 53,900 | 1,675 |
| 2023-05-22 | 1,699 | 1,735 | 1,692 | 1,724 | 42,700 | 1,724 |
| 2023-05-19 | 1,724 | 1,724 | 1,697 | 1,698 | 26,900 | 1,698 |
| 2023-05-18 | 1,739 | 1,739 | 1,710 | 1,710 | 26,100 | 1,710 |
| 2023-05-17 | 1,729 | 1,738 | 1,713 | 1,729 | 37,000 | 1,729 |
| 2023-05-16 | 1,722 | 1,732 | 1,721 | 1,726 | 27,800 | 1,726 |
| 2023-05-15 | 1,718 | 1,726 | 1,710 | 1,722 | 25,500 | 1,722 |
| 2023-05-12 | 1,701 | 1,708 | 1,695 | 1,704 | 22,700 | 1,704 |
| 2023-05-11 | 1,710 | 1,714 | 1,702 | 1,706 | 13,800 | 1,706 |
| 2023-05-10 | 1,728 | 1,729 | 1,706 | 1,706 | 15,000 | 1,706 |
| 2023-05-09 | 1,717 | 1,736 | 1,710 | 1,728 | 31,900 | 1,728 |
| 2023-05-08 | 1,704 | 1,724 | 1,702 | 1,712 | 35,000 | 1,712 |
| 2023-05-02 | 1,691 | 1,704 | 1,682 | 1,702 | 20,700 | 1,702 |
| 2023-05-01 | 1,703 | 1,704 | 1,693 | 1,700 | 17,500 | 1,700 |
| 2023-04-28 | 1,697 | 1,698 | 1,677 | 1,691 | 23,200 | 1,691 |
| 2023-04-27 | 1,685 | 1,697 | 1,677 | 1,685 | 16,400 | 1,685 |
| 2023-04-26 | 1,675 | 1,697 | 1,669 | 1,687 | 20,000 | 1,687 |
| 2023-04-25 | 1,709 | 1,709 | 1,682 | 1,689 | 31,300 | 1,689 |
| 2023-04-24 | 1,684 | 1,712 | 1,683 | 1,709 | 43,000 | 1,709 |
| 2023-04-21 | 1,700 | 1,700 | 1,669 | 1,669 | 46,200 | 1,669 |
| 2023-04-20 | 1,698 | 1,716 | 1,689 | 1,709 | 47,200 | 1,709 |
| 2023-04-19 | 1,710 | 1,710 | 1,680 | 1,698 | 58,700 | 1,698 |
| 2023-04-18 | 1,706 | 1,740 | 1,691 | 1,728 | 84,600 | 1,728 |
| 2023-04-17 | 1,698 | 1,783 | 1,693 | 1,705 | 341,000 | 1,705 |
| 2023-04-14 | 1,658 | 1,663 | 1,630 | 1,641 | 83,500 | 1,641 |
| 2023-04-13 | 1,641 | 1,663 | 1,633 | 1,656 | 41,300 | 1,656 |
| 2023-04-12 | 1,643 | 1,649 | 1,634 | 1,642 | 25,200 | 1,642 |
| 2023-04-11 | 1,626 | 1,641 | 1,625 | 1,641 | 16,600 | 1,641 |
| 2023-04-10 | 1,643 | 1,643 | 1,625 | 1,633 | 21,200 | 1,633 |
| 2023-04-07 | 1,629 | 1,639 | 1,629 | 1,636 | 19,400 | 1,636 |
| 2023-04-06 | 1,628 | 1,628 | 1,618 | 1,627 | 13,900 | 1,627 |
| 2023-04-05 | 1,627 | 1,630 | 1,615 | 1,624 | 25,600 | 1,624 |
| 2023-04-04 | 1,650 | 1,650 | 1,622 | 1,635 | 32,900 | 1,635 |
| 2023-04-03 | 1,640 | 1,654 | 1,632 | 1,649 | 41,300 | 1,649 |
| 2023-03-31 | 1,628 | 1,640 | 1,618 | 1,635 | 33,800 | 1,635 |
| 2023-03-30 | 1,628 | 1,632 | 1,618 | 1,627 | 12,800 | 1,627 |
| 2023-03-29 | 1,595 | 1,628 | 1,595 | 1,627 | 35,100 | 1,627 |
| 2023-03-28 | 1,622 | 1,622 | 1,588 | 1,594 | 28,600 | 1,594 |
| 2023-03-27 | 1,620 | 1,626 | 1,615 | 1,619 | 27,800 | 1,619 |
| 2023-03-24 | 1,602 | 1,620 | 1,601 | 1,620 | 20,400 | 1,620 |
| 2023-03-23 | 1,590 | 1,621 | 1,590 | 1,620 | 25,400 | 1,620 |
| 2023-03-22 | 1,609 | 1,617 | 1,591 | 1,604 | 33,500 | 1,604 |
| 2023-03-20 | 1,612 | 1,614 | 1,591 | 1,591 | 22,900 | 1,591 |
| 2023-03-17 | 1,603 | 1,621 | 1,599 | 1,611 | 24,400 | 1,611 |
| 2023-03-16 | 1,573 | 1,598 | 1,563 | 1,598 | 32,300 | 1,598 |
| 2023-03-15 | 1,578 | 1,596 | 1,578 | 1,589 | 31,300 | 1,589 |
| 2023-03-14 | 1,595 | 1,597 | 1,556 | 1,570 | 70,900 | 1,570 |
| 2023-03-13 | 1,625 | 1,634 | 1,611 | 1,622 | 40,800 | 1,622 |
| 2023-03-10 | 1,620 | 1,639 | 1,615 | 1,630 | 44,500 | 1,630 |
| 2023-03-09 | 1,645 | 1,648 | 1,623 | 1,628 | 68,100 | 1,628 |
| 2023-03-08 | 1,599 | 1,643 | 1,592 | 1,640 | 89,500 | 1,640 |
| 2023-03-07 | 1,580 | 1,604 | 1,570 | 1,604 | 63,100 | 1,604 |
| 2023-03-06 | 1,597 | 1,597 | 1,578 | 1,587 | 47,000 | 1,587 |
| 2023-03-03 | 1,579 | 1,599 | 1,572 | 1,596 | 94,300 | 1,596 |
| 2023-03-02 | 1,535 | 1,577 | 1,535 | 1,571 | 110,800 | 1,571 |
| 2023-03-01 | 1,551 | 1,561 | 1,535 | 1,554 | 100,300 | 1,554 |
| 2023-02-28 | 1,553 | 1,584 | 1,530 | 1,572 | 142,200 | 1,572 |
| 2023-02-27 | 1,485 | 1,560 | 1,479 | 1,542 | 511,500 | 1,542 |
| 2023-02-24 | 1,594 | 1,604 | 1,589 | 1,599 | 13,400 | 1,599 |
| 2023-02-22 | 1,589 | 1,598 | 1,578 | 1,592 | 48,400 | 1,592 |
| 2023-02-21 | 1,597 | 1,610 | 1,595 | 1,596 | 30,300 | 1,596 |
| 2023-02-20 | 1,608 | 1,608 | 1,597 | 1,603 | 23,500 | 1,603 |
| 2023-02-17 | 1,607 | 1,616 | 1,600 | 1,605 | 25,700 | 1,605 |
| 2023-02-16 | 1,593 | 1,603 | 1,590 | 1,603 | 35,800 | 1,603 |
| 2023-02-15 | 1,600 | 1,602 | 1,592 | 1,599 | 46,200 | 1,599 |
| 2023-02-14 | 1,612 | 1,612 | 1,600 | 1,603 | 24,800 | 1,603 |
| 2023-02-13 | 1,606 | 1,612 | 1,589 | 1,609 | 30,900 | 1,609 |
| 2023-02-10 | 1,610 | 1,618 | 1,610 | 1,610 | 12,300 | 1,610 |
| 2023-02-09 | 1,616 | 1,625 | 1,609 | 1,625 | 15,800 | 1,625 |
| 2023-02-08 | 1,617 | 1,620 | 1,605 | 1,616 | 31,500 | 1,616 |
| 2023-02-07 | 1,639 | 1,643 | 1,620 | 1,623 | 14,000 | 1,623 |
| 2023-02-06 | 1,630 | 1,637 | 1,624 | 1,635 | 13,500 | 1,635 |
| 2023-02-03 | 1,627 | 1,631 | 1,610 | 1,619 | 22,400 | 1,619 |
| 2023-02-02 | 1,645 | 1,645 | 1,627 | 1,627 | 16,900 | 1,627 |
| 2023-02-01 | 1,633 | 1,646 | 1,627 | 1,645 | 23,400 | 1,645 |
| 2023-01-31 | 1,644 | 1,648 | 1,622 | 1,627 | 33,800 | 1,627 |
| 2023-01-30 | 1,668 | 1,670 | 1,644 | 1,644 | 32,500 | 1,644 |
| 2023-01-27 | 1,644 | 1,667 | 1,640 | 1,661 | 44,700 | 1,661 |
| 2023-01-26 | 1,648 | 1,659 | 1,635 | 1,644 | 28,500 | 1,644 |
| 2023-01-25 | 1,656 | 1,661 | 1,646 | 1,653 | 17,000 | 1,653 |
| 2023-01-24 | 1,669 | 1,685 | 1,656 | 1,656 | 44,900 | 1,656 |
| 2023-01-23 | 1,646 | 1,669 | 1,640 | 1,658 | 47,200 | 1,658 |
| 2023-01-20 | 1,616 | 1,654 | 1,597 | 1,646 | 78,300 | 1,646 |
| 2023-01-19 | 1,582 | 1,613 | 1,573 | 1,604 | 56,800 | 1,604 |
| 2023-01-18 | 1,609 | 1,611 | 1,576 | 1,595 | 90,300 | 1,595 |
| 2023-01-17 | 1,623 | 1,633 | 1,588 | 1,610 | 99,100 | 1,610 |
| 2023-01-16 | 1,670 | 1,670 | 1,585 | 1,620 | 254,300 | 1,620 |
| 2023-01-13 | 1,735 | 1,735 | 1,719 | 1,723 | 77,500 | 1,723 |
| 2023-01-12 | 1,720 | 1,744 | 1,710 | 1,739 | 41,700 | 1,739 |
| 2023-01-11 | 1,703 | 1,727 | 1,703 | 1,711 | 24,800 | 1,711 |
| 2023-01-10 | 1,711 | 1,725 | 1,701 | 1,701 | 22,400 | 1,701 |
| 2023-01-06 | 1,683 | 1,701 | 1,680 | 1,701 | 12,100 | 1,701 |
| 2023-01-05 | 1,690 | 1,695 | 1,682 | 1,684 | 11,600 | 1,684 |
| 2023-01-04 | 1,710 | 1,710 | 1,684 | 1,684 | 13,000 | 1,684 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株
