3653 (株)モルフォ 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 | 1,603 | 1,603 | 1,549 | 1,567 | 36,500 | 1,567 |
2023-12-28 | 1,519 | 1,620 | 1,518 | 1,605 | 68,700 | 1,605 |
2023-12-27 | 1,495 | 1,540 | 1,495 | 1,531 | 35,500 | 1,531 |
2023-12-26 | 1,507 | 1,522 | 1,492 | 1,498 | 24,100 | 1,498 |
2023-12-25 | 1,500 | 1,524 | 1,489 | 1,501 | 22,600 | 1,501 |
2023-12-22 | 1,508 | 1,530 | 1,496 | 1,505 | 36,900 | 1,505 |
2023-12-21 | 1,481 | 1,530 | 1,481 | 1,525 | 52,000 | 1,525 |
2023-12-20 | 1,530 | 1,569 | 1,489 | 1,500 | 104,800 | 1,500 |
2023-12-19 | 1,538 | 1,584 | 1,503 | 1,530 | 289,800 | 1,530 |
2023-12-18 | 1,399 | 1,538 | 1,383 | 1,538 | 689,800 | 1,538 |
2023-12-15 | 1,350 | 1,366 | 1,280 | 1,293 | 50,600 | 1,293 |
2023-12-14 | 1,340 | 1,375 | 1,331 | 1,364 | 21,200 | 1,364 |
2023-12-13 | 1,330 | 1,358 | 1,330 | 1,340 | 14,400 | 1,340 |
2023-12-12 | 1,362 | 1,385 | 1,340 | 1,344 | 16,500 | 1,344 |
2023-12-11 | 1,364 | 1,384 | 1,320 | 1,362 | 27,100 | 1,362 |
2023-12-08 | 1,365 | 1,385 | 1,340 | 1,371 | 27,900 | 1,371 |
2023-12-07 | 1,342 | 1,375 | 1,326 | 1,365 | 45,900 | 1,365 |
2023-12-06 | 1,318 | 1,369 | 1,318 | 1,363 | 49,500 | 1,363 |
2023-12-05 | 1,294 | 1,346 | 1,284 | 1,332 | 59,000 | 1,332 |
2023-12-04 | 1,222 | 1,337 | 1,222 | 1,314 | 83,500 | 1,314 |
2023-12-01 | 1,235 | 1,249 | 1,220 | 1,228 | 11,900 | 1,228 |
2023-11-30 | 1,246 | 1,260 | 1,244 | 1,245 | 3,500 | 1,245 |
2023-11-29 | 1,250 | 1,270 | 1,239 | 1,262 | 16,400 | 1,262 |
2023-11-28 | 1,248 | 1,280 | 1,235 | 1,265 | 15,400 | 1,265 |
2023-11-27 | 1,257 | 1,275 | 1,245 | 1,248 | 12,700 | 1,248 |
2023-11-24 | 1,259 | 1,277 | 1,252 | 1,257 | 8,600 | 1,257 |
2023-11-22 | 1,311 | 1,311 | 1,252 | 1,263 | 26,600 | 1,263 |
2023-11-21 | 1,250 | 1,317 | 1,250 | 1,317 | 70,600 | 1,317 |
2023-11-20 | 1,180 | 1,258 | 1,170 | 1,251 | 41,200 | 1,251 |
2023-11-17 | 1,157 | 1,190 | 1,157 | 1,180 | 10,700 | 1,180 |
2023-11-16 | 1,154 | 1,182 | 1,154 | 1,170 | 24,100 | 1,170 |
2023-11-15 | 1,173 | 1,187 | 1,163 | 1,170 | 12,300 | 1,170 |
2023-11-14 | 1,182 | 1,184 | 1,169 | 1,173 | 8,500 | 1,173 |
2023-11-13 | 1,200 | 1,224 | 1,113 | 1,182 | 27,700 | 1,182 |
2023-11-10 | 1,209 | 1,209 | 1,170 | 1,174 | 10,900 | 1,174 |
2023-11-09 | 1,196 | 1,216 | 1,174 | 1,215 | 20,100 | 1,215 |
2023-11-08 | 1,197 | 1,225 | 1,165 | 1,183 | 45,800 | 1,183 |
2023-11-07 | 1,227 | 1,249 | 1,220 | 1,249 | 10,600 | 1,249 |
2023-11-06 | 1,215 | 1,245 | 1,207 | 1,239 | 14,000 | 1,239 |
2023-11-02 | 1,181 | 1,219 | 1,178 | 1,187 | 25,200 | 1,187 |
2023-11-01 | 1,202 | 1,209 | 1,172 | 1,174 | 10,000 | 1,174 |
2023-10-31 | 1,210 | 1,210 | 1,164 | 1,192 | 14,400 | 1,192 |
2023-10-30 | 1,248 | 1,277 | 1,183 | 1,211 | 78,800 | 1,211 |
2023-10-27 | 1,137 | 1,163 | 1,130 | 1,163 | 58,800 | 1,163 |
2023-10-26 | 1,164 | 1,164 | 1,115 | 1,129 | 12,700 | 1,129 |
2023-10-25 | 1,160 | 1,199 | 1,160 | 1,166 | 7,300 | 1,166 |
2023-10-24 | 1,162 | 1,184 | 1,113 | 1,160 | 29,600 | 1,160 |
2023-10-23 | 1,142 | 1,208 | 1,112 | 1,150 | 46,400 | 1,150 |
2023-10-20 | 1,195 | 1,197 | 1,160 | 1,172 | 12,300 | 1,172 |
2023-10-19 | 1,227 | 1,227 | 1,193 | 1,200 | 14,500 | 1,200 |
2023-10-18 | 1,203 | 1,234 | 1,203 | 1,224 | 10,800 | 1,224 |
2023-10-17 | 1,183 | 1,240 | 1,183 | 1,210 | 16,300 | 1,210 |
2023-10-16 | 1,200 | 1,209 | 1,167 | 1,183 | 22,600 | 1,183 |
2023-10-13 | 1,247 | 1,247 | 1,213 | 1,220 | 34,500 | 1,220 |
2023-10-12 | 1,200 | 1,240 | 1,199 | 1,240 | 41,200 | 1,240 |
2023-10-11 | 1,170 | 1,185 | 1,159 | 1,176 | 31,600 | 1,176 |
2023-10-10 | 1,130 | 1,171 | 1,130 | 1,170 | 18,200 | 1,170 |
2023-10-06 | 1,102 | 1,156 | 1,066 | 1,133 | 31,600 | 1,133 |
2023-10-05 | 1,081 | 1,122 | 1,076 | 1,098 | 15,000 | 1,098 |
2023-10-04 | 1,066 | 1,112 | 1,060 | 1,079 | 16,100 | 1,079 |
2023-10-03 | 1,128 | 1,145 | 1,078 | 1,078 | 16,800 | 1,078 |
2023-10-02 | 1,163 | 1,168 | 1,129 | 1,132 | 14,000 | 1,132 |
2023-09-29 | 1,140 | 1,156 | 1,122 | 1,156 | 14,000 | 1,156 |
2023-09-28 | 1,131 | 1,148 | 1,123 | 1,133 | 4,700 | 1,133 |
2023-09-27 | 1,118 | 1,172 | 1,118 | 1,144 | 31,600 | 1,144 |
2023-09-26 | 1,149 | 1,149 | 1,131 | 1,139 | 11,700 | 1,139 |
2023-09-25 | 1,133 | 1,155 | 1,113 | 1,155 | 14,400 | 1,155 |
2023-09-22 | 1,067 | 1,133 | 1,067 | 1,133 | 18,600 | 1,133 |
2023-09-21 | 1,058 | 1,099 | 1,057 | 1,084 | 18,300 | 1,084 |
2023-09-20 | 1,074 | 1,085 | 1,058 | 1,066 | 18,900 | 1,066 |
2023-09-19 | 1,112 | 1,114 | 1,072 | 1,087 | 16,100 | 1,087 |
2023-09-15 | 1,117 | 1,180 | 1,075 | 1,114 | 84,500 | 1,114 |
2023-09-14 | 1,050 | 1,075 | 1,030 | 1,057 | 24,000 | 1,057 |
2023-09-13 | 1,070 | 1,096 | 1,036 | 1,046 | 43,800 | 1,046 |
2023-09-12 | 986 | 1,022 | 986 | 1,012 | 59,100 | 1,012 |
2023-09-11 | 992 | 1,020 | 985 | 986 | 32,900 | 986 |
2023-09-08 | 991 | 1,016 | 988 | 1,007 | 25,700 | 1,007 |
2023-09-07 | 1,013 | 1,016 | 1,001 | 1,002 | 6,600 | 1,002 |
2023-09-06 | 1,001 | 1,012 | 1,001 | 1,012 | 4,800 | 1,012 |
2023-09-05 | 1,001 | 1,014 | 1,000 | 1,001 | 7,800 | 1,001 |
2023-09-04 | 1,011 | 1,014 | 1,000 | 1,001 | 10,700 | 1,001 |
2023-09-01 | 1,006 | 1,016 | 1,003 | 1,011 | 3,000 | 1,011 |
2023-08-31 | 1,009 | 1,019 | 1,004 | 1,010 | 4,300 | 1,010 |
2023-08-30 | 1,005 | 1,018 | 1,005 | 1,007 | 6,000 | 1,007 |
2023-08-29 | 1,001 | 1,016 | 997 | 1,008 | 7,600 | 1,008 |
2023-08-28 | 1,026 | 1,026 | 995 | 1,008 | 25,500 | 1,008 |
2023-08-25 | 1,029 | 1,033 | 1,012 | 1,016 | 10,500 | 1,016 |
2023-08-24 | 1,037 | 1,055 | 1,028 | 1,042 | 20,900 | 1,042 |
2023-08-23 | 1,043 | 1,043 | 1,013 | 1,026 | 13,600 | 1,026 |
2023-08-22 | 1,030 | 1,057 | 1,024 | 1,039 | 20,100 | 1,039 |
2023-08-21 | 1,068 | 1,071 | 1,005 | 1,017 | 35,700 | 1,017 |
2023-08-18 | 994 | 1,050 | 992 | 1,044 | 29,700 | 1,044 |
2023-08-17 | 981 | 1,006 | 963 | 1,001 | 25,300 | 1,001 |
2023-08-16 | 992 | 1,010 | 990 | 996 | 8,600 | 996 |
2023-08-15 | 1,023 | 1,023 | 991 | 994 | 20,100 | 994 |
2023-08-14 | 1,012 | 1,017 | 1,004 | 1,017 | 11,100 | 1,017 |
2023-08-10 | 1,019 | 1,030 | 1,010 | 1,018 | 19,600 | 1,018 |
2023-08-09 | 1,073 | 1,074 | 1,028 | 1,034 | 25,900 | 1,034 |
2023-08-08 | 1,100 | 1,108 | 1,073 | 1,073 | 9,300 | 1,073 |
2023-08-07 | 1,080 | 1,093 | 1,066 | 1,091 | 6,700 | 1,091 |
2023-08-04 | 1,080 | 1,095 | 1,078 | 1,087 | 5,100 | 1,087 |
2023-08-03 | 1,094 | 1,094 | 1,077 | 1,081 | 15,500 | 1,081 |
2023-08-02 | 1,125 | 1,128 | 1,092 | 1,101 | 24,000 | 1,101 |
2023-08-01 | 1,119 | 1,141 | 1,119 | 1,128 | 6,900 | 1,128 |
2023-07-31 | 1,117 | 1,143 | 1,114 | 1,138 | 12,000 | 1,138 |
2023-07-28 | 1,121 | 1,132 | 1,106 | 1,117 | 12,400 | 1,117 |
2023-07-27 | 1,118 | 1,157 | 1,110 | 1,130 | 21,400 | 1,130 |
2023-07-26 | 1,135 | 1,135 | 1,113 | 1,127 | 7,600 | 1,127 |
2023-07-25 | 1,140 | 1,140 | 1,111 | 1,127 | 15,100 | 1,127 |
2023-07-24 | 1,143 | 1,154 | 1,136 | 1,147 | 14,800 | 1,147 |
2023-07-21 | 1,131 | 1,141 | 1,126 | 1,131 | 9,900 | 1,131 |
2023-07-20 | 1,160 | 1,163 | 1,145 | 1,149 | 14,200 | 1,149 |
2023-07-19 | 1,163 | 1,173 | 1,141 | 1,173 | 11,300 | 1,173 |
2023-07-18 | 1,172 | 1,172 | 1,152 | 1,163 | 9,900 | 1,163 |
2023-07-14 | 1,184 | 1,198 | 1,150 | 1,155 | 15,100 | 1,155 |
2023-07-13 | 1,141 | 1,169 | 1,129 | 1,169 | 16,000 | 1,169 |
2023-07-12 | 1,152 | 1,163 | 1,127 | 1,130 | 33,300 | 1,130 |
2023-07-11 | 1,164 | 1,178 | 1,138 | 1,154 | 18,000 | 1,154 |
2023-07-10 | 1,143 | 1,172 | 1,143 | 1,153 | 19,500 | 1,153 |
2023-07-07 | 1,150 | 1,189 | 1,141 | 1,158 | 38,600 | 1,158 |
2023-07-06 | 1,206 | 1,206 | 1,152 | 1,153 | 52,000 | 1,153 |
2023-07-05 | 1,229 | 1,229 | 1,199 | 1,207 | 25,800 | 1,207 |
2023-07-04 | 1,226 | 1,229 | 1,207 | 1,229 | 29,700 | 1,229 |
2023-07-03 | 1,268 | 1,280 | 1,235 | 1,236 | 21,400 | 1,236 |
2023-06-30 | 1,257 | 1,288 | 1,254 | 1,271 | 23,500 | 1,271 |
2023-06-29 | 1,318 | 1,335 | 1,245 | 1,270 | 95,700 | 1,270 |
2023-06-28 | 1,355 | 1,363 | 1,305 | 1,316 | 23,600 | 1,316 |
2023-06-27 | 1,337 | 1,364 | 1,314 | 1,338 | 17,500 | 1,338 |
2023-06-26 | 1,375 | 1,391 | 1,329 | 1,337 | 28,300 | 1,337 |
2023-06-23 | 1,447 | 1,447 | 1,371 | 1,385 | 48,900 | 1,385 |
2023-06-22 | 1,452 | 1,459 | 1,418 | 1,424 | 23,000 | 1,424 |
2023-06-21 | 1,427 | 1,488 | 1,427 | 1,453 | 52,500 | 1,453 |
2023-06-20 | 1,465 | 1,465 | 1,406 | 1,429 | 37,000 | 1,429 |
2023-06-19 | 1,436 | 1,471 | 1,401 | 1,465 | 52,000 | 1,465 |
2023-06-16 | 1,399 | 1,510 | 1,399 | 1,434 | 140,600 | 1,434 |
2023-06-15 | 1,397 | 1,480 | 1,375 | 1,375 | 87,900 | 1,375 |
2023-06-14 | 1,480 | 1,491 | 1,413 | 1,420 | 55,900 | 1,420 |
2023-06-13 | 1,344 | 1,545 | 1,337 | 1,476 | 255,700 | 1,476 |
2023-06-12 | 1,261 | 1,317 | 1,204 | 1,314 | 58,800 | 1,314 |
2023-06-09 | 1,287 | 1,295 | 1,262 | 1,273 | 29,300 | 1,273 |
2023-06-08 | 1,304 | 1,308 | 1,254 | 1,260 | 29,700 | 1,260 |
2023-06-07 | 1,281 | 1,311 | 1,250 | 1,291 | 44,400 | 1,291 |
2023-06-06 | 1,234 | 1,318 | 1,221 | 1,303 | 70,000 | 1,303 |
2023-06-05 | 1,268 | 1,280 | 1,236 | 1,247 | 38,900 | 1,247 |
2023-06-02 | 1,201 | 1,264 | 1,200 | 1,257 | 61,000 | 1,257 |
2023-06-01 | 1,152 | 1,253 | 1,138 | 1,202 | 139,100 | 1,202 |
2023-05-31 | 1,189 | 1,195 | 1,152 | 1,155 | 11,700 | 1,155 |
2023-05-30 | 1,183 | 1,191 | 1,153 | 1,184 | 18,900 | 1,184 |
2023-05-29 | 1,180 | 1,209 | 1,174 | 1,188 | 17,500 | 1,188 |
2023-05-26 | 1,200 | 1,201 | 1,171 | 1,174 | 17,800 | 1,174 |
2023-05-25 | 1,256 | 1,256 | 1,184 | 1,201 | 38,300 | 1,201 |
2023-05-24 | 1,211 | 1,257 | 1,203 | 1,242 | 37,700 | 1,242 |
2023-05-23 | 1,220 | 1,249 | 1,209 | 1,212 | 25,900 | 1,212 |
2023-05-22 | 1,217 | 1,234 | 1,200 | 1,211 | 20,000 | 1,211 |
2023-05-19 | 1,183 | 1,259 | 1,176 | 1,230 | 65,200 | 1,230 |
2023-05-18 | 1,170 | 1,191 | 1,155 | 1,180 | 25,500 | 1,180 |
2023-05-17 | 1,145 | 1,172 | 1,137 | 1,170 | 8,900 | 1,170 |
2023-05-16 | 1,142 | 1,174 | 1,127 | 1,158 | 15,000 | 1,158 |
2023-05-15 | 1,172 | 1,172 | 1,141 | 1,150 | 17,600 | 1,150 |
2023-05-12 | 1,195 | 1,195 | 1,156 | 1,172 | 19,500 | 1,172 |
2023-05-11 | 1,147 | 1,193 | 1,143 | 1,189 | 29,300 | 1,189 |
2023-05-10 | 1,139 | 1,155 | 1,138 | 1,147 | 9,500 | 1,147 |
2023-05-09 | 1,139 | 1,164 | 1,135 | 1,164 | 33,800 | 1,164 |
2023-05-08 | 1,079 | 1,144 | 1,079 | 1,136 | 34,000 | 1,136 |
2023-05-02 | 1,076 | 1,087 | 1,064 | 1,073 | 15,000 | 1,073 |
2023-05-01 | 1,095 | 1,108 | 1,086 | 1,097 | 10,800 | 1,097 |
2023-04-28 | 1,091 | 1,116 | 1,077 | 1,100 | 15,500 | 1,100 |
2023-04-27 | 1,068 | 1,088 | 1,030 | 1,082 | 31,200 | 1,082 |
2023-04-26 | 1,079 | 1,099 | 1,050 | 1,051 | 39,100 | 1,051 |
2023-04-25 | 1,110 | 1,110 | 1,074 | 1,079 | 15,800 | 1,079 |
2023-04-24 | 1,100 | 1,113 | 1,094 | 1,103 | 13,300 | 1,103 |
2023-04-21 | 1,127 | 1,127 | 1,094 | 1,106 | 17,600 | 1,106 |
2023-04-20 | 1,141 | 1,144 | 1,116 | 1,127 | 24,400 | 1,127 |
2023-04-19 | 1,102 | 1,146 | 1,090 | 1,140 | 33,900 | 1,140 |
2023-04-18 | 1,111 | 1,111 | 1,096 | 1,102 | 7,500 | 1,102 |
2023-04-17 | 1,111 | 1,118 | 1,094 | 1,096 | 14,100 | 1,096 |
2023-04-14 | 1,080 | 1,130 | 1,080 | 1,119 | 20,000 | 1,119 |
2023-04-13 | 1,062 | 1,089 | 1,059 | 1,080 | 10,100 | 1,080 |
2023-04-12 | 1,106 | 1,106 | 1,070 | 1,082 | 14,700 | 1,082 |
2023-04-11 | 1,088 | 1,106 | 1,080 | 1,098 | 16,700 | 1,098 |
2023-04-10 | 1,054 | 1,083 | 1,043 | 1,076 | 18,400 | 1,076 |
2023-04-07 | 1,054 | 1,058 | 1,021 | 1,022 | 37,600 | 1,022 |
2023-04-06 | 1,061 | 1,074 | 1,055 | 1,055 | 9,400 | 1,055 |
2023-04-05 | 1,074 | 1,086 | 1,060 | 1,077 | 20,100 | 1,077 |
2023-04-04 | 1,111 | 1,111 | 1,082 | 1,082 | 11,800 | 1,082 |
2023-04-03 | 1,138 | 1,144 | 1,116 | 1,116 | 18,500 | 1,116 |
2023-03-31 | 1,117 | 1,133 | 1,111 | 1,126 | 16,500 | 1,126 |
2023-03-30 | 1,104 | 1,123 | 1,093 | 1,103 | 14,000 | 1,103 |
2023-03-29 | 1,036 | 1,123 | 1,036 | 1,116 | 95,100 | 1,116 |
2023-03-28 | 1,060 | 1,066 | 1,052 | 1,058 | 5,000 | 1,058 |
2023-03-27 | 1,057 | 1,111 | 1,042 | 1,060 | 46,900 | 1,060 |
2023-03-24 | 1,050 | 1,060 | 1,036 | 1,057 | 8,400 | 1,057 |
2023-03-23 | 1,043 | 1,065 | 1,029 | 1,051 | 7,600 | 1,051 |
2023-03-22 | 1,030 | 1,053 | 1,022 | 1,042 | 16,300 | 1,042 |
2023-03-20 | 1,043 | 1,043 | 1,004 | 1,015 | 17,800 | 1,015 |
2023-03-17 | 1,001 | 1,046 | 1,001 | 1,043 | 16,700 | 1,043 |
2023-03-16 | 988 | 1,015 | 987 | 1,015 | 16,300 | 1,015 |
2023-03-15 | 999 | 1,028 | 990 | 1,016 | 23,600 | 1,016 |
2023-03-14 | 979 | 996 | 970 | 994 | 30,800 | 994 |
2023-03-13 | 1,050 | 1,053 | 981 | 988 | 105,700 | 988 |
2023-03-10 | 1,136 | 1,142 | 1,115 | 1,117 | 38,100 | 1,117 |
2023-03-09 | 1,127 | 1,154 | 1,110 | 1,147 | 57,900 | 1,147 |
2023-03-08 | 1,081 | 1,130 | 1,076 | 1,127 | 48,000 | 1,127 |
2023-03-07 | 1,080 | 1,094 | 1,073 | 1,081 | 23,400 | 1,081 |
2023-03-06 | 1,062 | 1,083 | 1,060 | 1,076 | 23,500 | 1,076 |
2023-03-03 | 1,043 | 1,063 | 1,042 | 1,061 | 19,600 | 1,061 |
2023-03-02 | 1,026 | 1,037 | 1,021 | 1,037 | 6,300 | 1,037 |
2023-03-01 | 1,048 | 1,048 | 1,026 | 1,031 | 13,300 | 1,031 |
2023-02-28 | 1,005 | 1,049 | 1,005 | 1,045 | 27,000 | 1,045 |
2023-02-27 | 1,017 | 1,017 | 998 | 1,005 | 16,800 | 1,005 |
2023-02-24 | 1,005 | 1,017 | 995 | 1,017 | 17,400 | 1,017 |
2023-02-22 | 1,029 | 1,032 | 996 | 1,005 | 68,100 | 1,005 |
2023-02-21 | 1,063 | 1,063 | 1,038 | 1,038 | 19,500 | 1,038 |
2023-02-20 | 1,070 | 1,070 | 1,045 | 1,049 | 13,100 | 1,049 |
2023-02-17 | 1,052 | 1,070 | 1,045 | 1,051 | 27,900 | 1,051 |
2023-02-16 | 1,036 | 1,060 | 1,029 | 1,060 | 25,100 | 1,060 |
2023-02-15 | 1,051 | 1,051 | 1,020 | 1,036 | 43,900 | 1,036 |
2023-02-14 | 1,048 | 1,091 | 1,031 | 1,034 | 80,400 | 1,034 |
2023-02-13 | 1,089 | 1,091 | 1,050 | 1,050 | 45,900 | 1,050 |
2023-02-10 | 1,115 | 1,115 | 1,072 | 1,089 | 39,400 | 1,089 |
2023-02-09 | 1,065 | 1,119 | 1,058 | 1,099 | 67,000 | 1,099 |
2023-02-08 | 1,100 | 1,113 | 1,080 | 1,080 | 80,800 | 1,080 |
2023-02-07 | 1,079 | 1,096 | 1,046 | 1,096 | 61,100 | 1,096 |
2023-02-06 | 1,094 | 1,105 | 1,080 | 1,081 | 71,000 | 1,081 |
2023-02-03 | 1,064 | 1,100 | 1,054 | 1,092 | 87,000 | 1,092 |
2023-02-02 | 1,019 | 1,069 | 1,010 | 1,069 | 104,000 | 1,069 |
2023-02-01 | 1,017 | 1,044 | 1,012 | 1,023 | 138,000 | 1,023 |
2023-01-31 | 1,007 | 1,032 | 984 | 1,004 | 73,400 | 1,004 |
2023-01-30 | 1,000 | 1,008 | 987 | 1,005 | 108,400 | 1,005 |
2023-01-27 | 1,015 | 1,017 | 988 | 1,008 | 144,500 | 1,008 |
2023-01-26 | 1,025 | 1,040 | 981 | 1,023 | 415,400 | 1,023 |
2023-01-25 | 1,091 | 1,169 | 1,020 | 1,027 | 2,740,600 | 1,027 |
2023-01-24 | 885 | 1,031 | 885 | 1,031 | 164,200 | 1,031 |
2023-01-23 | 881 | 888 | 881 | 881 | 1,500 | 881 |
2023-01-20 | 885 | 889 | 881 | 881 | 1,100 | 881 |
2023-01-19 | 882 | 890 | 881 | 889 | 3,600 | 889 |
2023-01-18 | 898 | 898 | 879 | 891 | 4,800 | 891 |
2023-01-17 | 887 | 898 | 886 | 892 | 18,700 | 892 |
2023-01-16 | 875 | 890 | 867 | 889 | 3,500 | 889 |
2023-01-13 | 872 | 875 | 869 | 872 | 6,200 | 872 |
2023-01-12 | 881 | 886 | 876 | 885 | 2,900 | 885 |
2023-01-11 | 888 | 888 | 871 | 883 | 5,800 | 883 |
2023-01-10 | 891 | 906 | 883 | 883 | 6,000 | 883 |
2023-01-06 | 892 | 892 | 881 | 892 | 2,900 | 892 |
2023-01-05 | 881 | 910 | 880 | 893 | 4,100 | 893 |
2023-01-04 | 870 | 882 | 868 | 875 | 3,900 | 875 |
分割・併合履歴 : [2015-04-27]1株→3株