3640 (株)電算 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 | 1,507 | 1,513 | 1,507 | 1,511 | 1,500 | 1,511 |
| 2023-12-28 | 1,500 | 1,514 | 1,500 | 1,507 | 2,900 | 1,507 |
| 2023-12-27 | 1,504 | 1,509 | 1,501 | 1,509 | 8,200 | 1,509 |
| 2023-12-26 | 1,504 | 1,508 | 1,504 | 1,504 | 3,900 | 1,504 |
| 2023-12-25 | 1,510 | 1,510 | 1,500 | 1,504 | 9,500 | 1,504 |
| 2023-12-22 | 1,499 | 1,510 | 1,498 | 1,505 | 6,700 | 1,505 |
| 2023-12-21 | 1,492 | 1,500 | 1,492 | 1,494 | 4,100 | 1,494 |
| 2023-12-20 | 1,487 | 1,501 | 1,487 | 1,501 | 7,900 | 1,501 |
| 2023-12-19 | 1,490 | 1,496 | 1,490 | 1,495 | 4,600 | 1,495 |
| 2023-12-18 | 1,504 | 1,504 | 1,490 | 1,490 | 15,400 | 1,490 |
| 2023-12-15 | 1,505 | 1,505 | 1,501 | 1,501 | 4,300 | 1,501 |
| 2023-12-14 | 1,509 | 1,509 | 1,504 | 1,506 | 1,700 | 1,506 |
| 2023-12-13 | 1,510 | 1,514 | 1,509 | 1,509 | 2,300 | 1,509 |
| 2023-12-12 | 1,514 | 1,515 | 1,510 | 1,510 | 4,000 | 1,510 |
| 2023-12-11 | 1,519 | 1,523 | 1,511 | 1,514 | 4,900 | 1,514 |
| 2023-12-08 | 1,517 | 1,519 | 1,516 | 1,519 | 1,600 | 1,519 |
| 2023-12-07 | 1,520 | 1,520 | 1,517 | 1,517 | 1,700 | 1,517 |
| 2023-12-06 | 1,523 | 1,529 | 1,518 | 1,520 | 2,500 | 1,520 |
| 2023-12-05 | 1,525 | 1,528 | 1,521 | 1,521 | 6,500 | 1,521 |
| 2023-12-04 | 1,517 | 1,536 | 1,517 | 1,528 | 8,300 | 1,528 |
| 2023-12-01 | 1,518 | 1,520 | 1,515 | 1,520 | 1,800 | 1,520 |
| 2023-11-30 | 1,510 | 1,518 | 1,510 | 1,518 | 3,000 | 1,518 |
| 2023-11-29 | 1,519 | 1,519 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2023-11-28 | 1,511 | 1,519 | 1,509 | 1,519 | 2,400 | 1,519 |
| 2023-11-27 | 1,513 | 1,513 | 1,508 | 1,510 | 1,800 | 1,510 |
| 2023-11-24 | 1,516 | 1,516 | 1,505 | 1,516 | 3,200 | 1,516 |
| 2023-11-22 | 1,505 | 1,514 | 1,504 | 1,513 | 5,400 | 1,513 |
| 2023-11-21 | 1,510 | 1,510 | 1,501 | 1,505 | 2,900 | 1,505 |
| 2023-11-20 | 1,510 | 1,511 | 1,501 | 1,501 | 2,700 | 1,501 |
| 2023-11-17 | 1,511 | 1,514 | 1,504 | 1,504 | 1,400 | 1,504 |
| 2023-11-16 | 1,510 | 1,511 | 1,505 | 1,511 | 1,200 | 1,511 |
| 2023-11-15 | 1,503 | 1,516 | 1,499 | 1,501 | 7,100 | 1,501 |
| 2023-11-14 | 1,499 | 1,505 | 1,499 | 1,503 | 5,700 | 1,503 |
| 2023-11-13 | 1,511 | 1,511 | 1,500 | 1,501 | 5,500 | 1,501 |
| 2023-11-10 | 1,514 | 1,520 | 1,500 | 1,501 | 5,500 | 1,501 |
| 2023-11-09 | 1,514 | 1,521 | 1,513 | 1,513 | 3,600 | 1,513 |
| 2023-11-08 | 1,513 | 1,521 | 1,513 | 1,515 | 1,300 | 1,515 |
| 2023-11-07 | 1,517 | 1,526 | 1,515 | 1,518 | 3,000 | 1,518 |
| 2023-11-06 | 1,520 | 1,544 | 1,520 | 1,526 | 2,700 | 1,526 |
| 2023-11-02 | 1,520 | 1,538 | 1,515 | 1,520 | 6,200 | 1,520 |
| 2023-11-01 | 1,510 | 1,519 | 1,482 | 1,519 | 25,300 | 1,519 |
| 2023-10-31 | 1,520 | 1,520 | 1,508 | 1,510 | 12,500 | 1,510 |
| 2023-10-30 | 1,559 | 1,564 | 1,500 | 1,500 | 26,400 | 1,500 |
| 2023-10-27 | 1,570 | 1,573 | 1,564 | 1,573 | 2,300 | 1,573 |
| 2023-10-26 | 1,568 | 1,580 | 1,559 | 1,578 | 1,400 | 1,578 |
| 2023-10-25 | 1,584 | 1,584 | 1,562 | 1,567 | 3,200 | 1,567 |
| 2023-10-24 | 1,567 | 1,582 | 1,555 | 1,562 | 2,800 | 1,562 |
| 2023-10-23 | 1,565 | 1,576 | 1,562 | 1,564 | 2,900 | 1,564 |
| 2023-10-20 | 1,590 | 1,590 | 1,571 | 1,571 | 1,400 | 1,571 |
| 2023-10-19 | 1,578 | 1,590 | 1,578 | 1,590 | 5,200 | 1,590 |
| 2023-10-18 | 1,545 | 1,594 | 1,534 | 1,594 | 34,000 | 1,594 |
| 2023-10-17 | 1,520 | 1,533 | 1,514 | 1,517 | 7,500 | 1,517 |
| 2023-10-16 | 1,537 | 1,537 | 1,517 | 1,520 | 6,200 | 1,520 |
| 2023-10-13 | 1,558 | 1,558 | 1,539 | 1,539 | 3,100 | 1,539 |
| 2023-10-12 | 1,559 | 1,559 | 1,558 | 1,558 | 2,200 | 1,558 |
| 2023-10-11 | 1,565 | 1,565 | 1,559 | 1,559 | 1,200 | 1,559 |
| 2023-10-10 | 1,550 | 1,565 | 1,550 | 1,565 | 2,600 | 1,565 |
| 2023-10-06 | 1,548 | 1,553 | 1,536 | 1,546 | 2,400 | 1,546 |
| 2023-10-05 | 1,533 | 1,561 | 1,514 | 1,539 | 16,300 | 1,539 |
| 2023-10-04 | 1,555 | 1,581 | 1,526 | 1,535 | 10,700 | 1,535 |
| 2023-10-03 | 1,565 | 1,567 | 1,556 | 1,556 | 2,300 | 1,556 |
| 2023-10-02 | 1,570 | 1,576 | 1,563 | 1,563 | 2,700 | 1,563 |
| 2023-09-29 | 1,561 | 1,569 | 1,561 | 1,569 | 1,400 | 1,569 |
| 2023-09-28 | 1,579 | 1,579 | 1,555 | 1,564 | 5,600 | 1,564 |
| 2023-09-27 | 1,591 | 1,600 | 1,591 | 1,600 | 2,500 | 1,600 |
| 2023-09-26 | 1,592 | 1,592 | 1,591 | 1,591 | 1,400 | 1,591 |
| 2023-09-25 | 1,603 | 1,603 | 1,594 | 1,598 | 2,900 | 1,598 |
| 2023-09-22 | 1,595 | 1,605 | 1,592 | 1,604 | 2,900 | 1,604 |
| 2023-09-21 | 1,585 | 1,587 | 1,585 | 1,586 | 1,100 | 1,586 |
| 2023-09-20 | 1,598 | 1,598 | 1,581 | 1,581 | 2,700 | 1,581 |
| 2023-09-19 | 1,605 | 1,611 | 1,589 | 1,589 | 3,000 | 1,589 |
| 2023-09-15 | 1,606 | 1,619 | 1,606 | 1,611 | 2,300 | 1,611 |
| 2023-09-14 | 1,610 | 1,618 | 1,610 | 1,618 | 2,300 | 1,618 |
| 2023-09-13 | 1,604 | 1,618 | 1,604 | 1,618 | 3,800 | 1,618 |
| 2023-09-12 | 1,593 | 1,605 | 1,593 | 1,605 | 3,900 | 1,605 |
| 2023-09-11 | 1,595 | 1,595 | 1,587 | 1,593 | 1,100 | 1,593 |
| 2023-09-08 | 1,582 | 1,593 | 1,582 | 1,593 | 2,800 | 1,593 |
| 2023-09-07 | 1,594 | 1,595 | 1,585 | 1,595 | 6,400 | 1,595 |
| 2023-09-06 | 1,585 | 1,589 | 1,585 | 1,585 | 1,500 | 1,585 |
| 2023-09-05 | 1,580 | 1,590 | 1,579 | 1,590 | 6,200 | 1,590 |
| 2023-09-04 | 1,582 | 1,582 | 1,578 | 1,582 | 2,000 | 1,582 |
| 2023-09-01 | 1,575 | 1,579 | 1,575 | 1,579 | 1,900 | 1,579 |
| 2023-08-31 | 1,575 | 1,582 | 1,575 | 1,575 | 4,000 | 1,575 |
| 2023-08-30 | 1,580 | 1,580 | 1,572 | 1,575 | 1,500 | 1,575 |
| 2023-08-29 | 1,556 | 1,582 | 1,556 | 1,580 | 4,100 | 1,580 |
| 2023-08-28 | 1,560 | 1,566 | 1,556 | 1,556 | 2,900 | 1,556 |
| 2023-08-25 | 1,563 | 1,563 | 1,555 | 1,560 | 2,900 | 1,560 |
| 2023-08-24 | 1,553 | 1,556 | 1,551 | 1,555 | 2,300 | 1,555 |
| 2023-08-23 | 1,552 | 1,553 | 1,548 | 1,550 | 2,300 | 1,550 |
| 2023-08-22 | 1,550 | 1,553 | 1,548 | 1,549 | 4,600 | 1,549 |
| 2023-08-21 | 1,551 | 1,555 | 1,550 | 1,550 | 3,900 | 1,550 |
| 2023-08-18 | 1,552 | 1,555 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2023-08-17 | 1,552 | 1,557 | 1,551 | 1,552 | 3,300 | 1,552 |
| 2023-08-16 | 1,555 | 1,558 | 1,552 | 1,553 | 3,400 | 1,553 |
| 2023-08-15 | 1,552 | 1,555 | 1,551 | 1,551 | 4,400 | 1,551 |
| 2023-08-14 | 1,554 | 1,558 | 1,553 | 1,553 | 3,400 | 1,553 |
| 2023-08-10 | 1,554 | 1,555 | 1,552 | 1,553 | 4,100 | 1,553 |
| 2023-08-09 | 1,554 | 1,559 | 1,553 | 1,554 | 2,800 | 1,554 |
| 2023-08-08 | 1,557 | 1,562 | 1,554 | 1,562 | 5,000 | 1,562 |
| 2023-08-07 | 1,556 | 1,560 | 1,555 | 1,558 | 5,100 | 1,558 |
| 2023-08-04 | 1,575 | 1,575 | 1,557 | 1,557 | 8,300 | 1,557 |
| 2023-08-03 | 1,576 | 1,576 | 1,561 | 1,567 | 12,200 | 1,567 |
| 2023-08-02 | 1,580 | 1,583 | 1,577 | 1,577 | 2,800 | 1,577 |
| 2023-08-01 | 1,572 | 1,589 | 1,572 | 1,584 | 2,900 | 1,584 |
| 2023-07-31 | 1,568 | 1,575 | 1,568 | 1,572 | 11,400 | 1,572 |
| 2023-07-28 | 1,590 | 1,597 | 1,570 | 1,570 | 29,700 | 1,570 |
| 2023-07-27 | 1,595 | 1,602 | 1,590 | 1,598 | 3,000 | 1,598 |
| 2023-07-26 | 1,588 | 1,599 | 1,588 | 1,590 | 1,500 | 1,590 |
| 2023-07-25 | 1,594 | 1,599 | 1,588 | 1,593 | 4,000 | 1,593 |
| 2023-07-24 | 1,586 | 1,600 | 1,586 | 1,590 | 3,800 | 1,590 |
| 2023-07-21 | 1,588 | 1,595 | 1,586 | 1,586 | 2,400 | 1,586 |
| 2023-07-20 | 1,592 | 1,592 | 1,585 | 1,586 | 1,900 | 1,586 |
| 2023-07-19 | 1,597 | 1,597 | 1,586 | 1,590 | 2,300 | 1,590 |
| 2023-07-18 | 1,585 | 1,594 | 1,582 | 1,584 | 3,000 | 1,584 |
| 2023-07-14 | 1,583 | 1,591 | 1,583 | 1,585 | 2,000 | 1,585 |
| 2023-07-13 | 1,584 | 1,591 | 1,581 | 1,587 | 3,300 | 1,587 |
| 2023-07-12 | 1,586 | 1,596 | 1,581 | 1,588 | 5,500 | 1,588 |
| 2023-07-11 | 1,597 | 1,600 | 1,585 | 1,586 | 6,900 | 1,586 |
| 2023-07-10 | 1,596 | 1,608 | 1,593 | 1,596 | 3,700 | 1,596 |
| 2023-07-07 | 1,608 | 1,608 | 1,595 | 1,596 | 5,000 | 1,596 |
| 2023-07-06 | 1,615 | 1,618 | 1,608 | 1,608 | 2,100 | 1,608 |
| 2023-07-05 | 1,609 | 1,633 | 1,609 | 1,619 | 4,600 | 1,619 |
| 2023-07-04 | 1,615 | 1,658 | 1,615 | 1,639 | 7,300 | 1,639 |
| 2023-07-03 | 1,605 | 1,619 | 1,605 | 1,605 | 2,500 | 1,605 |
| 2023-06-30 | 1,594 | 1,660 | 1,593 | 1,605 | 11,500 | 1,605 |
| 2023-06-29 | 1,593 | 1,610 | 1,593 | 1,594 | 1,800 | 1,594 |
| 2023-06-28 | 1,601 | 1,604 | 1,591 | 1,604 | 3,600 | 1,604 |
| 2023-06-27 | 1,610 | 1,610 | 1,590 | 1,601 | 1,600 | 1,601 |
| 2023-06-26 | 1,613 | 1,613 | 1,587 | 1,610 | 9,200 | 1,610 |
| 2023-06-23 | 1,641 | 1,641 | 1,613 | 1,613 | 10,500 | 1,613 |
| 2023-06-22 | 1,621 | 1,630 | 1,614 | 1,630 | 6,200 | 1,630 |
| 2023-06-21 | 1,618 | 1,622 | 1,615 | 1,619 | 2,100 | 1,619 |
| 2023-06-20 | 1,619 | 1,627 | 1,618 | 1,618 | 3,000 | 1,618 |
| 2023-06-19 | 1,617 | 1,620 | 1,611 | 1,619 | 5,500 | 1,619 |
| 2023-06-16 | 1,620 | 1,623 | 1,607 | 1,610 | 6,500 | 1,610 |
| 2023-06-15 | 1,630 | 1,630 | 1,623 | 1,623 | 3,400 | 1,623 |
| 2023-06-14 | 1,633 | 1,642 | 1,622 | 1,633 | 4,600 | 1,633 |
| 2023-06-13 | 1,626 | 1,644 | 1,626 | 1,633 | 5,700 | 1,633 |
| 2023-06-12 | 1,624 | 1,627 | 1,616 | 1,626 | 1,000 | 1,626 |
| 2023-06-09 | 1,601 | 1,620 | 1,601 | 1,611 | 5,200 | 1,611 |
| 2023-06-08 | 1,603 | 1,608 | 1,600 | 1,601 | 2,900 | 1,601 |
| 2023-06-07 | 1,615 | 1,620 | 1,591 | 1,591 | 4,600 | 1,591 |
| 2023-06-06 | 1,619 | 1,638 | 1,615 | 1,620 | 5,200 | 1,620 |
| 2023-06-05 | 1,616 | 1,624 | 1,601 | 1,616 | 12,500 | 1,616 |
| 2023-06-02 | 1,570 | 1,610 | 1,570 | 1,601 | 10,700 | 1,601 |
| 2023-06-01 | 1,578 | 1,582 | 1,572 | 1,573 | 3,900 | 1,573 |
| 2023-05-31 | 1,586 | 1,590 | 1,570 | 1,570 | 9,900 | 1,570 |
| 2023-05-30 | 1,607 | 1,607 | 1,590 | 1,590 | 9,100 | 1,590 |
| 2023-05-29 | 1,605 | 1,620 | 1,604 | 1,607 | 2,700 | 1,607 |
| 2023-05-26 | 1,624 | 1,624 | 1,602 | 1,603 | 5,400 | 1,603 |
| 2023-05-25 | 1,634 | 1,634 | 1,619 | 1,629 | 4,300 | 1,629 |
| 2023-05-24 | 1,608 | 1,619 | 1,606 | 1,608 | 1,900 | 1,608 |
| 2023-05-23 | 1,618 | 1,625 | 1,602 | 1,607 | 11,800 | 1,607 |
| 2023-05-22 | 1,617 | 1,621 | 1,617 | 1,618 | 3,100 | 1,618 |
| 2023-05-19 | 1,622 | 1,628 | 1,616 | 1,618 | 8,000 | 1,618 |
| 2023-05-18 | 1,620 | 1,640 | 1,620 | 1,626 | 6,100 | 1,626 |
| 2023-05-17 | 1,618 | 1,635 | 1,618 | 1,623 | 5,200 | 1,623 |
| 2023-05-16 | 1,601 | 1,659 | 1,601 | 1,617 | 28,000 | 1,617 |
| 2023-05-15 | 1,788 | 1,828 | 1,788 | 1,788 | 9,600 | 1,788 |
| 2023-05-12 | 1,786 | 1,802 | 1,777 | 1,802 | 4,000 | 1,802 |
| 2023-05-11 | 1,796 | 1,800 | 1,779 | 1,800 | 1,300 | 1,800 |
| 2023-05-10 | 1,795 | 1,798 | 1,778 | 1,798 | 3,400 | 1,798 |
| 2023-05-09 | 1,780 | 1,799 | 1,780 | 1,787 | 3,100 | 1,787 |
| 2023-05-08 | 1,794 | 1,795 | 1,788 | 1,791 | 1,300 | 1,791 |
| 2023-05-02 | 1,750 | 1,797 | 1,736 | 1,794 | 8,500 | 1,794 |
| 2023-05-01 | 1,742 | 1,750 | 1,731 | 1,750 | 3,800 | 1,750 |
| 2023-04-28 | 1,735 | 1,743 | 1,727 | 1,737 | 3,400 | 1,737 |
| 2023-04-27 | 1,733 | 1,752 | 1,721 | 1,721 | 21,500 | 1,721 |
| 2023-04-26 | 1,760 | 1,760 | 1,730 | 1,736 | 3,700 | 1,736 |
| 2023-04-25 | 1,741 | 1,763 | 1,740 | 1,760 | 5,900 | 1,760 |
| 2023-04-24 | 1,739 | 1,740 | 1,726 | 1,740 | 2,400 | 1,740 |
| 2023-04-21 | 1,732 | 1,741 | 1,723 | 1,726 | 3,800 | 1,726 |
| 2023-04-20 | 1,755 | 1,755 | 1,732 | 1,732 | 1,600 | 1,732 |
| 2023-04-19 | 1,755 | 1,762 | 1,732 | 1,752 | 3,100 | 1,752 |
| 2023-04-18 | 1,736 | 1,764 | 1,721 | 1,764 | 6,600 | 1,764 |
| 2023-04-17 | 1,756 | 1,756 | 1,721 | 1,723 | 5,500 | 1,723 |
| 2023-04-14 | 1,758 | 1,758 | 1,733 | 1,751 | 4,900 | 1,751 |
| 2023-04-13 | 1,756 | 1,762 | 1,735 | 1,761 | 3,700 | 1,761 |
| 2023-04-12 | 1,768 | 1,768 | 1,744 | 1,752 | 3,700 | 1,752 |
| 2023-04-11 | 1,758 | 1,768 | 1,732 | 1,768 | 2,900 | 1,768 |
| 2023-04-10 | 1,712 | 1,748 | 1,706 | 1,748 | 7,400 | 1,748 |
| 2023-04-07 | 1,699 | 1,706 | 1,692 | 1,693 | 5,800 | 1,693 |
| 2023-04-06 | 1,729 | 1,730 | 1,696 | 1,699 | 10,900 | 1,699 |
| 2023-04-05 | 1,776 | 1,777 | 1,725 | 1,729 | 8,300 | 1,729 |
| 2023-04-04 | 1,808 | 1,808 | 1,777 | 1,777 | 6,800 | 1,777 |
| 2023-04-03 | 1,786 | 1,824 | 1,786 | 1,808 | 6,000 | 1,808 |
| 2023-03-31 | 1,799 | 1,805 | 1,791 | 1,794 | 5,500 | 1,794 |
| 2023-03-30 | 1,778 | 1,807 | 1,778 | 1,799 | 7,500 | 1,799 |
| 2023-03-29 | 1,785 | 1,840 | 1,780 | 1,830 | 19,400 | 1,830 |
| 2023-03-28 | 1,795 | 1,807 | 1,785 | 1,789 | 8,700 | 1,789 |
| 2023-03-27 | 1,827 | 1,827 | 1,799 | 1,802 | 5,300 | 1,802 |
| 2023-03-24 | 1,828 | 1,833 | 1,797 | 1,807 | 6,800 | 1,807 |
| 2023-03-23 | 1,810 | 1,828 | 1,801 | 1,828 | 5,800 | 1,828 |
| 2023-03-22 | 1,822 | 1,829 | 1,795 | 1,826 | 4,500 | 1,826 |
| 2023-03-20 | 1,811 | 1,823 | 1,784 | 1,820 | 7,300 | 1,820 |
| 2023-03-17 | 1,811 | 1,828 | 1,803 | 1,828 | 7,600 | 1,828 |
| 2023-03-16 | 1,745 | 1,811 | 1,720 | 1,802 | 16,100 | 1,802 |
| 2023-03-15 | 1,772 | 1,835 | 1,772 | 1,807 | 5,900 | 1,807 |
| 2023-03-14 | 1,840 | 1,853 | 1,767 | 1,771 | 21,400 | 1,771 |
| 2023-03-13 | 1,879 | 1,888 | 1,830 | 1,888 | 9,900 | 1,888 |
| 2023-03-10 | 1,896 | 1,925 | 1,880 | 1,922 | 8,500 | 1,922 |
| 2023-03-09 | 1,914 | 1,935 | 1,878 | 1,930 | 8,900 | 1,930 |
| 2023-03-08 | 1,878 | 1,914 | 1,876 | 1,914 | 8,100 | 1,914 |
| 2023-03-07 | 1,889 | 1,900 | 1,882 | 1,899 | 6,100 | 1,899 |
| 2023-03-06 | 1,900 | 1,900 | 1,865 | 1,892 | 7,000 | 1,892 |
| 2023-03-03 | 1,914 | 1,914 | 1,818 | 1,900 | 18,500 | 1,900 |
| 2023-03-02 | 1,885 | 1,944 | 1,880 | 1,914 | 25,300 | 1,914 |
| 2023-03-01 | 1,850 | 1,876 | 1,832 | 1,876 | 7,800 | 1,876 |
| 2023-02-28 | 1,822 | 1,873 | 1,822 | 1,861 | 10,300 | 1,861 |
| 2023-02-27 | 1,832 | 1,848 | 1,820 | 1,836 | 8,000 | 1,836 |
| 2023-02-24 | 1,883 | 1,883 | 1,832 | 1,832 | 8,900 | 1,832 |
| 2023-02-22 | 1,870 | 1,895 | 1,822 | 1,829 | 29,700 | 1,829 |
| 2023-02-21 | 1,898 | 1,898 | 1,840 | 1,842 | 16,100 | 1,842 |
| 2023-02-20 | 1,832 | 1,908 | 1,811 | 1,860 | 46,400 | 1,860 |
| 2023-02-17 | 2,089 | 2,140 | 1,831 | 1,912 | 293,700 | 1,912 |
| 2023-02-16 | 1,999 | 1,999 | 1,999 | 1,999 | 24,500 | 1,999 |
| 2023-02-15 | 1,599 | 1,602 | 1,599 | 1,599 | 1,300 | 1,599 |
| 2023-02-14 | 1,600 | 1,605 | 1,596 | 1,598 | 900 | 1,598 |
| 2023-02-13 | 1,602 | 1,607 | 1,595 | 1,603 | 1,700 | 1,603 |
| 2023-02-10 | 1,596 | 1,605 | 1,594 | 1,602 | 1,300 | 1,602 |
| 2023-02-09 | 1,601 | 1,610 | 1,592 | 1,596 | 1,600 | 1,596 |
| 2023-02-08 | 1,601 | 1,607 | 1,588 | 1,601 | 2,300 | 1,601 |
| 2023-02-07 | 1,617 | 1,617 | 1,600 | 1,601 | 2,200 | 1,601 |
| 2023-02-06 | 1,615 | 1,620 | 1,603 | 1,603 | 1,500 | 1,603 |
| 2023-02-03 | 1,602 | 1,614 | 1,601 | 1,613 | 1,800 | 1,613 |
| 2023-02-02 | 1,613 | 1,613 | 1,602 | 1,602 | 3,400 | 1,602 |
| 2023-02-01 | 1,613 | 1,613 | 1,580 | 1,598 | 5,100 | 1,598 |
| 2023-01-31 | 1,596 | 1,600 | 1,574 | 1,600 | 4,600 | 1,600 |
| 2023-01-30 | 1,634 | 1,640 | 1,556 | 1,556 | 20,000 | 1,556 |
| 2023-01-27 | 1,628 | 1,639 | 1,627 | 1,634 | 1,600 | 1,634 |
| 2023-01-26 | 1,636 | 1,636 | 1,611 | 1,631 | 3,000 | 1,631 |
| 2023-01-25 | 1,636 | 1,636 | 1,618 | 1,636 | 7,000 | 1,636 |
| 2023-01-24 | 1,579 | 1,620 | 1,544 | 1,620 | 10,800 | 1,620 |
| 2023-01-23 | 1,548 | 1,578 | 1,548 | 1,578 | 4,300 | 1,578 |
| 2023-01-20 | 1,551 | 1,551 | 1,544 | 1,548 | 2,800 | 1,548 |
| 2023-01-19 | 1,534 | 1,551 | 1,534 | 1,550 | 4,100 | 1,550 |
| 2023-01-18 | 1,543 | 1,547 | 1,535 | 1,547 | 3,900 | 1,547 |
| 2023-01-17 | 1,528 | 1,543 | 1,528 | 1,543 | 2,900 | 1,543 |
| 2023-01-16 | 1,509 | 1,547 | 1,507 | 1,541 | 7,900 | 1,541 |
| 2023-01-13 | 1,514 | 1,514 | 1,502 | 1,502 | 9,700 | 1,502 |
| 2023-01-12 | 1,524 | 1,527 | 1,510 | 1,510 | 10,000 | 1,510 |
| 2023-01-11 | 1,538 | 1,538 | 1,531 | 1,531 | 5,000 | 1,531 |
| 2023-01-10 | 1,536 | 1,544 | 1,534 | 1,538 | 3,800 | 1,538 |
| 2023-01-06 | 1,555 | 1,556 | 1,526 | 1,534 | 12,400 | 1,534 |
| 2023-01-05 | 1,569 | 1,569 | 1,559 | 1,559 | 6,600 | 1,559 |
| 2023-01-04 | 1,582 | 1,582 | 1,570 | 1,572 | 3,500 | 1,572 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株
