3623 ビリングシステム(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 | 941 | 942 | 932 | 940 | 4,900 | 940 |
| 2023-12-28 | 913 | 945 | 905 | 938 | 17,100 | 938 |
| 2023-12-27 | 903 | 920 | 903 | 912 | 26,400 | 912 |
| 2023-12-26 | 902 | 914 | 902 | 911 | 18,300 | 911 |
| 2023-12-25 | 915 | 916 | 903 | 903 | 16,900 | 903 |
| 2023-12-22 | 928 | 928 | 911 | 918 | 15,600 | 918 |
| 2023-12-21 | 905 | 937 | 902 | 934 | 63,400 | 934 |
| 2023-12-20 | 909 | 915 | 905 | 913 | 28,700 | 913 |
| 2023-12-19 | 900 | 914 | 900 | 909 | 15,900 | 909 |
| 2023-12-18 | 902 | 915 | 900 | 900 | 23,500 | 900 |
| 2023-12-15 | 908 | 916 | 908 | 915 | 11,900 | 915 |
| 2023-12-14 | 910 | 915 | 900 | 910 | 19,200 | 910 |
| 2023-12-13 | 914 | 914 | 901 | 908 | 10,300 | 908 |
| 2023-12-12 | 917 | 919 | 900 | 905 | 23,500 | 905 |
| 2023-12-11 | 907 | 918 | 907 | 916 | 12,900 | 916 |
| 2023-12-08 | 900 | 914 | 900 | 910 | 13,600 | 910 |
| 2023-12-07 | 925 | 925 | 909 | 913 | 5,400 | 913 |
| 2023-12-06 | 902 | 921 | 900 | 916 | 11,300 | 916 |
| 2023-12-05 | 917 | 919 | 902 | 902 | 9,500 | 902 |
| 2023-12-04 | 923 | 926 | 916 | 924 | 8,100 | 924 |
| 2023-12-01 | 921 | 928 | 918 | 922 | 13,700 | 922 |
| 2023-11-30 | 927 | 934 | 916 | 921 | 9,200 | 921 |
| 2023-11-29 | 930 | 942 | 927 | 927 | 7,700 | 927 |
| 2023-11-28 | 941 | 947 | 931 | 938 | 6,200 | 938 |
| 2023-11-27 | 947 | 958 | 943 | 946 | 7,700 | 946 |
| 2023-11-24 | 931 | 948 | 931 | 948 | 12,700 | 948 |
| 2023-11-22 | 954 | 954 | 941 | 944 | 5,900 | 944 |
| 2023-11-21 | 930 | 954 | 930 | 954 | 14,900 | 954 |
| 2023-11-20 | 935 | 949 | 931 | 931 | 14,400 | 931 |
| 2023-11-17 | 919 | 938 | 906 | 938 | 29,100 | 938 |
| 2023-11-16 | 912 | 923 | 905 | 919 | 8,700 | 919 |
| 2023-11-15 | 905 | 924 | 905 | 913 | 14,600 | 913 |
| 2023-11-14 | 905 | 935 | 900 | 909 | 15,900 | 909 |
| 2023-11-13 | 930 | 935 | 913 | 918 | 14,000 | 918 |
| 2023-11-10 | 921 | 928 | 914 | 922 | 6,300 | 922 |
| 2023-11-09 | 934 | 935 | 924 | 924 | 4,900 | 924 |
| 2023-11-08 | 942 | 954 | 923 | 929 | 8,500 | 929 |
| 2023-11-07 | 919 | 945 | 919 | 942 | 11,000 | 942 |
| 2023-11-06 | 909 | 934 | 909 | 931 | 13,200 | 931 |
| 2023-11-02 | 889 | 906 | 889 | 904 | 10,800 | 904 |
| 2023-11-01 | 881 | 886 | 877 | 884 | 6,900 | 884 |
| 2023-10-31 | 866 | 895 | 848 | 881 | 22,000 | 881 |
| 2023-10-30 | 900 | 909 | 865 | 865 | 28,900 | 865 |
| 2023-10-27 | 891 | 907 | 890 | 900 | 10,700 | 900 |
| 2023-10-26 | 906 | 911 | 885 | 901 | 24,500 | 901 |
| 2023-10-25 | 927 | 930 | 900 | 915 | 10,100 | 915 |
| 2023-10-24 | 930 | 935 | 901 | 933 | 35,800 | 933 |
| 2023-10-23 | 955 | 956 | 917 | 918 | 31,800 | 918 |
| 2023-10-20 | 975 | 975 | 943 | 965 | 30,900 | 965 |
| 2023-10-19 | 984 | 993 | 975 | 975 | 7,800 | 975 |
| 2023-10-18 | 982 | 994 | 978 | 994 | 14,300 | 994 |
| 2023-10-17 | 970 | 996 | 970 | 992 | 24,600 | 992 |
| 2023-10-16 | 990 | 998 | 959 | 959 | 36,500 | 959 |
| 2023-10-13 | 991 | 996 | 987 | 987 | 17,100 | 987 |
| 2023-10-12 | 1,000 | 1,003 | 991 | 994 | 11,600 | 994 |
| 2023-10-11 | 1,003 | 1,010 | 995 | 995 | 7,100 | 995 |
| 2023-10-10 | 1,007 | 1,017 | 1,007 | 1,009 | 5,800 | 1,009 |
| 2023-10-06 | 1,010 | 1,028 | 996 | 1,010 | 23,000 | 1,010 |
| 2023-10-05 | 992 | 1,016 | 987 | 987 | 34,200 | 987 |
| 2023-10-04 | 994 | 1,003 | 977 | 977 | 26,200 | 977 |
| 2023-10-03 | 1,021 | 1,029 | 1,000 | 1,000 | 24,700 | 1,000 |
| 2023-10-02 | 1,044 | 1,044 | 1,020 | 1,021 | 11,100 | 1,021 |
| 2023-09-29 | 1,029 | 1,043 | 1,029 | 1,037 | 10,500 | 1,037 |
| 2023-09-28 | 1,020 | 1,040 | 1,020 | 1,031 | 18,400 | 1,031 |
| 2023-09-27 | 1,030 | 1,068 | 991 | 1,020 | 63,900 | 1,020 |
| 2023-09-26 | 1,025 | 1,066 | 1,025 | 1,040 | 14,800 | 1,040 |
| 2023-09-25 | 1,021 | 1,071 | 1,021 | 1,038 | 34,900 | 1,038 |
| 2023-09-22 | 991 | 1,049 | 985 | 1,023 | 42,800 | 1,023 |
| 2023-09-21 | 1,017 | 1,018 | 982 | 998 | 37,900 | 998 |
| 2023-09-20 | 997 | 1,061 | 992 | 1,024 | 70,900 | 1,024 |
| 2023-09-19 | 995 | 1,000 | 974 | 988 | 33,900 | 988 |
| 2023-09-15 | 1,022 | 1,022 | 998 | 1,003 | 21,500 | 1,003 |
| 2023-09-14 | 995 | 1,011 | 990 | 1,009 | 16,700 | 1,009 |
| 2023-09-13 | 990 | 997 | 987 | 990 | 7,300 | 990 |
| 2023-09-12 | 995 | 1,009 | 985 | 992 | 21,900 | 992 |
| 2023-09-11 | 1,005 | 1,009 | 981 | 982 | 20,700 | 982 |
| 2023-09-08 | 992 | 1,008 | 992 | 1,003 | 11,700 | 1,003 |
| 2023-09-07 | 1,007 | 1,013 | 1,000 | 1,005 | 10,300 | 1,005 |
| 2023-09-06 | 1,017 | 1,026 | 1,008 | 1,016 | 15,600 | 1,016 |
| 2023-09-05 | 1,001 | 1,023 | 992 | 1,015 | 24,900 | 1,015 |
| 2023-09-04 | 1,010 | 1,010 | 995 | 1,002 | 14,100 | 1,002 |
| 2023-09-01 | 1,017 | 1,017 | 1,000 | 1,004 | 10,100 | 1,004 |
| 2023-08-31 | 1,027 | 1,027 | 1,006 | 1,017 | 6,500 | 1,017 |
| 2023-08-30 | 996 | 1,036 | 996 | 1,018 | 38,400 | 1,018 |
| 2023-08-29 | 967 | 994 | 967 | 988 | 10,800 | 988 |
| 2023-08-28 | 981 | 991 | 958 | 973 | 21,900 | 973 |
| 2023-08-25 | 978 | 995 | 975 | 984 | 9,700 | 984 |
| 2023-08-24 | 994 | 1,001 | 990 | 991 | 9,000 | 991 |
| 2023-08-23 | 985 | 1,006 | 985 | 999 | 8,300 | 999 |
| 2023-08-22 | 998 | 1,000 | 980 | 997 | 17,100 | 997 |
| 2023-08-21 | 991 | 1,011 | 987 | 987 | 12,600 | 987 |
| 2023-08-18 | 995 | 1,012 | 971 | 1,001 | 42,600 | 1,001 |
| 2023-08-17 | 983 | 996 | 939 | 996 | 93,600 | 996 |
| 2023-08-16 | 1,023 | 1,030 | 980 | 998 | 36,000 | 998 |
| 2023-08-15 | 1,034 | 1,057 | 1,016 | 1,023 | 34,200 | 1,023 |
| 2023-08-14 | 1,012 | 1,067 | 1,003 | 1,036 | 70,300 | 1,036 |
| 2023-08-10 | 1,032 | 1,044 | 1,001 | 1,015 | 50,200 | 1,015 |
| 2023-08-09 | 1,056 | 1,058 | 1,040 | 1,044 | 19,800 | 1,044 |
| 2023-08-08 | 1,067 | 1,070 | 1,042 | 1,047 | 16,300 | 1,047 |
| 2023-08-07 | 1,073 | 1,074 | 1,056 | 1,071 | 16,000 | 1,071 |
| 2023-08-04 | 1,047 | 1,073 | 1,047 | 1,073 | 23,300 | 1,073 |
| 2023-08-03 | 1,045 | 1,064 | 1,045 | 1,049 | 19,200 | 1,049 |
| 2023-08-02 | 1,063 | 1,063 | 1,040 | 1,053 | 18,500 | 1,053 |
| 2023-08-01 | 1,058 | 1,067 | 1,049 | 1,055 | 18,800 | 1,055 |
| 2023-07-31 | 1,048 | 1,062 | 1,041 | 1,041 | 15,200 | 1,041 |
| 2023-07-28 | 1,040 | 1,061 | 1,038 | 1,046 | 25,400 | 1,046 |
| 2023-07-27 | 1,048 | 1,050 | 1,033 | 1,038 | 17,000 | 1,038 |
| 2023-07-26 | 1,036 | 1,065 | 1,035 | 1,048 | 28,000 | 1,048 |
| 2023-07-25 | 1,044 | 1,051 | 1,030 | 1,034 | 17,000 | 1,034 |
| 2023-07-24 | 1,035 | 1,069 | 1,035 | 1,044 | 22,100 | 1,044 |
| 2023-07-21 | 1,043 | 1,043 | 1,023 | 1,035 | 13,100 | 1,035 |
| 2023-07-20 | 1,035 | 1,053 | 1,025 | 1,043 | 27,600 | 1,043 |
| 2023-07-19 | 1,042 | 1,055 | 1,025 | 1,035 | 22,000 | 1,035 |
| 2023-07-18 | 1,036 | 1,059 | 1,036 | 1,045 | 23,800 | 1,045 |
| 2023-07-14 | 1,040 | 1,067 | 1,035 | 1,036 | 25,700 | 1,036 |
| 2023-07-13 | 1,015 | 1,043 | 1,015 | 1,025 | 19,000 | 1,025 |
| 2023-07-12 | 1,048 | 1,060 | 1,010 | 1,011 | 39,900 | 1,011 |
| 2023-07-11 | 1,017 | 1,055 | 1,017 | 1,048 | 35,500 | 1,048 |
| 2023-07-10 | 1,000 | 1,044 | 1,000 | 1,021 | 38,600 | 1,021 |
| 2023-07-07 | 1,005 | 1,029 | 999 | 1,002 | 36,800 | 1,002 |
| 2023-07-06 | 1,025 | 1,040 | 1,010 | 1,012 | 28,400 | 1,012 |
| 2023-07-05 | 1,033 | 1,049 | 1,028 | 1,030 | 23,500 | 1,030 |
| 2023-07-04 | 1,056 | 1,064 | 1,031 | 1,033 | 33,700 | 1,033 |
| 2023-07-03 | 1,047 | 1,067 | 1,045 | 1,055 | 21,600 | 1,055 |
| 2023-06-30 | 1,032 | 1,060 | 1,030 | 1,045 | 20,700 | 1,045 |
| 2023-06-29 | 1,045 | 1,066 | 1,032 | 1,032 | 27,400 | 1,032 |
| 2023-06-28 | 1,036 | 1,072 | 1,036 | 1,049 | 21,800 | 1,049 |
| 2023-06-27 | 1,040 | 1,076 | 1,031 | 1,038 | 31,100 | 1,038 |
| 2023-06-26 | 1,034 | 1,068 | 1,020 | 1,044 | 28,100 | 1,044 |
| 2023-06-23 | 1,066 | 1,076 | 1,023 | 1,036 | 56,500 | 1,036 |
| 2023-06-22 | 1,060 | 1,070 | 1,054 | 1,056 | 25,400 | 1,056 |
| 2023-06-21 | 1,066 | 1,071 | 1,053 | 1,063 | 26,400 | 1,063 |
| 2023-06-20 | 1,070 | 1,070 | 1,051 | 1,061 | 46,700 | 1,061 |
| 2023-06-19 | 1,029 | 1,089 | 1,016 | 1,055 | 88,200 | 1,055 |
| 2023-06-16 | 972 | 1,032 | 972 | 1,002 | 81,800 | 1,002 |
| 2023-06-15 | 1,000 | 1,001 | 972 | 972 | 122,200 | 972 |
| 2023-06-14 | 1,015 | 1,020 | 999 | 999 | 52,300 | 999 |
| 2023-06-13 | 1,036 | 1,040 | 1,020 | 1,021 | 40,200 | 1,021 |
| 2023-06-12 | 1,007 | 1,035 | 1,007 | 1,026 | 47,700 | 1,026 |
| 2023-06-09 | 1,010 | 1,034 | 1,010 | 1,012 | 38,200 | 1,012 |
| 2023-06-08 | 1,022 | 1,033 | 1,000 | 1,019 | 24,100 | 1,019 |
| 2023-06-07 | 1,027 | 1,046 | 1,020 | 1,020 | 41,400 | 1,020 |
| 2023-06-06 | 1,050 | 1,050 | 1,014 | 1,019 | 41,400 | 1,019 |
| 2023-06-05 | 1,068 | 1,069 | 1,045 | 1,056 | 58,300 | 1,056 |
| 2023-06-02 | 1,020 | 1,062 | 1,016 | 1,050 | 129,400 | 1,050 |
| 2023-06-01 | 1,004 | 1,019 | 993 | 996 | 31,200 | 996 |
| 2023-05-31 | 1,008 | 1,020 | 996 | 1,012 | 31,300 | 1,012 |
| 2023-05-30 | 988 | 1,016 | 986 | 1,007 | 30,400 | 1,007 |
| 2023-05-29 | 995 | 1,011 | 988 | 988 | 49,000 | 988 |
| 2023-05-26 | 1,018 | 1,019 | 986 | 986 | 41,200 | 986 |
| 2023-05-25 | 1,020 | 1,026 | 1,001 | 1,005 | 24,500 | 1,005 |
| 2023-05-24 | 1,030 | 1,042 | 1,013 | 1,023 | 20,500 | 1,023 |
| 2023-05-23 | 1,040 | 1,055 | 1,023 | 1,034 | 28,100 | 1,034 |
| 2023-05-22 | 1,023 | 1,037 | 1,008 | 1,034 | 28,000 | 1,034 |
| 2023-05-19 | 1,000 | 1,030 | 1,000 | 1,025 | 35,100 | 1,025 |
| 2023-05-18 | 1,011 | 1,030 | 997 | 1,000 | 33,100 | 1,000 |
| 2023-05-17 | 1,000 | 1,020 | 982 | 1,011 | 67,300 | 1,011 |
| 2023-05-16 | 1,038 | 1,055 | 1,010 | 1,020 | 74,300 | 1,020 |
| 2023-05-15 | 1,050 | 1,089 | 1,035 | 1,041 | 117,600 | 1,041 |
| 2023-05-12 | 1,129 | 1,129 | 1,103 | 1,110 | 32,300 | 1,110 |
| 2023-05-11 | 1,131 | 1,137 | 1,092 | 1,125 | 43,300 | 1,125 |
| 2023-05-10 | 1,150 | 1,150 | 1,129 | 1,129 | 23,700 | 1,129 |
| 2023-05-09 | 1,163 | 1,169 | 1,143 | 1,146 | 32,300 | 1,146 |
| 2023-05-08 | 1,149 | 1,195 | 1,145 | 1,166 | 54,800 | 1,166 |
| 2023-05-02 | 1,113 | 1,148 | 1,105 | 1,138 | 45,700 | 1,138 |
| 2023-05-01 | 1,100 | 1,118 | 1,098 | 1,112 | 18,400 | 1,112 |
| 2023-04-28 | 1,098 | 1,106 | 1,072 | 1,101 | 33,800 | 1,101 |
| 2023-04-27 | 1,099 | 1,110 | 1,083 | 1,090 | 43,400 | 1,090 |
| 2023-04-26 | 1,105 | 1,129 | 1,090 | 1,108 | 50,500 | 1,108 |
| 2023-04-25 | 1,163 | 1,172 | 1,124 | 1,134 | 97,800 | 1,134 |
| 2023-04-24 | 1,191 | 1,191 | 1,165 | 1,166 | 36,800 | 1,166 |
| 2023-04-21 | 1,200 | 1,202 | 1,146 | 1,161 | 83,700 | 1,161 |
| 2023-04-20 | 1,222 | 1,228 | 1,208 | 1,208 | 24,800 | 1,208 |
| 2023-04-19 | 1,215 | 1,233 | 1,187 | 1,223 | 70,700 | 1,223 |
| 2023-04-18 | 1,217 | 1,237 | 1,211 | 1,217 | 41,100 | 1,217 |
| 2023-04-17 | 1,218 | 1,225 | 1,203 | 1,223 | 46,700 | 1,223 |
| 2023-04-14 | 1,208 | 1,228 | 1,204 | 1,220 | 37,800 | 1,220 |
| 2023-04-13 | 1,210 | 1,216 | 1,195 | 1,201 | 58,000 | 1,201 |
| 2023-04-12 | 1,244 | 1,244 | 1,217 | 1,221 | 30,500 | 1,221 |
| 2023-04-11 | 1,235 | 1,258 | 1,235 | 1,242 | 28,200 | 1,242 |
| 2023-04-10 | 1,230 | 1,239 | 1,218 | 1,235 | 22,800 | 1,235 |
| 2023-04-07 | 1,250 | 1,268 | 1,221 | 1,237 | 46,900 | 1,237 |
| 2023-04-06 | 1,258 | 1,264 | 1,234 | 1,257 | 36,100 | 1,257 |
| 2023-04-05 | 1,248 | 1,265 | 1,235 | 1,247 | 64,200 | 1,247 |
| 2023-04-04 | 1,272 | 1,272 | 1,235 | 1,242 | 38,600 | 1,242 |
| 2023-04-03 | 1,235 | 1,264 | 1,235 | 1,262 | 56,200 | 1,262 |
| 2023-03-31 | 1,250 | 1,258 | 1,224 | 1,239 | 45,000 | 1,239 |
| 2023-03-30 | 1,226 | 1,262 | 1,226 | 1,242 | 39,700 | 1,242 |
| 2023-03-29 | 1,220 | 1,243 | 1,210 | 1,227 | 46,400 | 1,227 |
| 2023-03-28 | 1,249 | 1,249 | 1,223 | 1,236 | 29,500 | 1,236 |
| 2023-03-27 | 1,258 | 1,262 | 1,243 | 1,255 | 38,100 | 1,255 |
| 2023-03-24 | 1,257 | 1,263 | 1,225 | 1,258 | 39,400 | 1,258 |
| 2023-03-23 | 1,234 | 1,245 | 1,222 | 1,231 | 29,300 | 1,231 |
| 2023-03-22 | 1,237 | 1,262 | 1,221 | 1,245 | 45,400 | 1,245 |
| 2023-03-20 | 1,254 | 1,261 | 1,219 | 1,219 | 54,300 | 1,219 |
| 2023-03-17 | 1,219 | 1,264 | 1,219 | 1,250 | 57,800 | 1,250 |
| 2023-03-16 | 1,185 | 1,219 | 1,170 | 1,210 | 79,600 | 1,210 |
| 2023-03-15 | 1,236 | 1,243 | 1,214 | 1,214 | 39,700 | 1,214 |
| 2023-03-14 | 1,227 | 1,234 | 1,204 | 1,220 | 63,700 | 1,220 |
| 2023-03-13 | 1,222 | 1,255 | 1,209 | 1,250 | 88,900 | 1,250 |
| 2023-03-10 | 1,273 | 1,279 | 1,230 | 1,248 | 155,100 | 1,248 |
| 2023-03-09 | 1,321 | 1,328 | 1,274 | 1,277 | 121,600 | 1,277 |
| 2023-03-08 | 1,325 | 1,332 | 1,309 | 1,316 | 62,000 | 1,316 |
| 2023-03-07 | 1,335 | 1,338 | 1,318 | 1,332 | 46,600 | 1,332 |
| 2023-03-06 | 1,315 | 1,334 | 1,309 | 1,315 | 52,100 | 1,315 |
| 2023-03-03 | 1,334 | 1,352 | 1,302 | 1,302 | 51,600 | 1,302 |
| 2023-03-02 | 1,313 | 1,344 | 1,313 | 1,325 | 38,100 | 1,325 |
| 2023-03-01 | 1,314 | 1,338 | 1,298 | 1,330 | 51,100 | 1,330 |
| 2023-02-28 | 1,304 | 1,338 | 1,298 | 1,324 | 55,400 | 1,324 |
| 2023-02-27 | 1,280 | 1,307 | 1,273 | 1,294 | 43,500 | 1,294 |
| 2023-02-24 | 1,325 | 1,330 | 1,292 | 1,300 | 70,000 | 1,300 |
| 2023-02-22 | 1,325 | 1,350 | 1,316 | 1,321 | 65,000 | 1,321 |
| 2023-02-21 | 1,380 | 1,386 | 1,338 | 1,349 | 108,600 | 1,349 |
| 2023-02-20 | 1,398 | 1,410 | 1,362 | 1,379 | 154,900 | 1,379 |
| 2023-02-17 | 1,356 | 1,412 | 1,335 | 1,402 | 264,700 | 1,402 |
| 2023-02-16 | 1,307 | 1,348 | 1,296 | 1,342 | 102,700 | 1,342 |
| 2023-02-15 | 1,278 | 1,305 | 1,248 | 1,285 | 156,200 | 1,285 |
| 2023-02-14 | 1,250 | 1,350 | 1,250 | 1,283 | 415,400 | 1,283 |
| 2023-02-13 | 1,540 | 1,555 | 1,451 | 1,451 | 323,400 | 1,451 |
| 2023-02-10 | 1,514 | 1,539 | 1,506 | 1,524 | 73,900 | 1,524 |
| 2023-02-09 | 1,500 | 1,550 | 1,495 | 1,545 | 61,700 | 1,545 |
| 2023-02-08 | 1,493 | 1,534 | 1,479 | 1,534 | 108,200 | 1,534 |
| 2023-02-07 | 1,502 | 1,516 | 1,486 | 1,492 | 112,100 | 1,492 |
| 2023-02-06 | 1,584 | 1,592 | 1,500 | 1,508 | 198,200 | 1,508 |
| 2023-02-03 | 1,572 | 1,577 | 1,540 | 1,577 | 86,600 | 1,577 |
| 2023-02-02 | 1,594 | 1,623 | 1,559 | 1,563 | 156,700 | 1,563 |
| 2023-02-01 | 1,619 | 1,626 | 1,547 | 1,570 | 171,600 | 1,570 |
| 2023-01-31 | 1,547 | 1,601 | 1,530 | 1,591 | 161,100 | 1,591 |
| 2023-01-30 | 1,533 | 1,551 | 1,516 | 1,539 | 75,000 | 1,539 |
| 2023-01-27 | 1,499 | 1,522 | 1,486 | 1,520 | 60,300 | 1,520 |
| 2023-01-26 | 1,538 | 1,541 | 1,496 | 1,503 | 66,300 | 1,503 |
| 2023-01-25 | 1,518 | 1,538 | 1,510 | 1,529 | 61,000 | 1,529 |
| 2023-01-24 | 1,555 | 1,555 | 1,492 | 1,501 | 101,100 | 1,501 |
| 2023-01-23 | 1,527 | 1,555 | 1,507 | 1,554 | 105,500 | 1,554 |
| 2023-01-20 | 1,479 | 1,528 | 1,471 | 1,507 | 97,700 | 1,507 |
| 2023-01-19 | 1,500 | 1,520 | 1,486 | 1,502 | 64,800 | 1,502 |
| 2023-01-18 | 1,500 | 1,547 | 1,460 | 1,511 | 157,600 | 1,511 |
| 2023-01-17 | 1,526 | 1,560 | 1,501 | 1,501 | 101,600 | 1,501 |
| 2023-01-16 | 1,536 | 1,561 | 1,495 | 1,504 | 186,500 | 1,504 |
| 2023-01-13 | 1,603 | 1,665 | 1,539 | 1,576 | 401,100 | 1,576 |
| 2023-01-12 | 1,550 | 1,636 | 1,501 | 1,592 | 320,600 | 1,592 |
| 2023-01-11 | 1,543 | 1,588 | 1,531 | 1,544 | 219,000 | 1,544 |
| 2023-01-10 | 1,500 | 1,545 | 1,477 | 1,525 | 210,600 | 1,525 |
| 2023-01-06 | 1,394 | 1,465 | 1,360 | 1,452 | 252,600 | 1,452 |
| 2023-01-05 | 1,439 | 1,486 | 1,429 | 1,432 | 175,000 | 1,432 |
| 2023-01-04 | 1,570 | 1,570 | 1,425 | 1,448 | 418,600 | 1,448 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
