3750 (株)サイトリ細胞研究所 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 | 1,100 | 1,139 | 1,100 | 1,139 | 11,600 | 1,139 |
| 2023-12-28 | 1,084 | 1,109 | 1,084 | 1,102 | 3,900 | 1,102 |
| 2023-12-27 | 1,067 | 1,084 | 1,066 | 1,084 | 11,600 | 1,084 |
| 2023-12-26 | 1,062 | 1,069 | 1,060 | 1,067 | 4,000 | 1,067 |
| 2023-12-25 | 1,063 | 1,068 | 1,056 | 1,068 | 9,800 | 1,068 |
| 2023-12-22 | 1,066 | 1,072 | 1,055 | 1,055 | 12,800 | 1,055 |
| 2023-12-21 | 1,085 | 1,085 | 1,075 | 1,077 | 7,200 | 1,077 |
| 2023-12-20 | 1,080 | 1,094 | 1,080 | 1,085 | 5,600 | 1,085 |
| 2023-12-19 | 1,099 | 1,100 | 1,085 | 1,085 | 4,200 | 1,085 |
| 2023-12-18 | 1,090 | 1,120 | 1,080 | 1,106 | 9,200 | 1,106 |
| 2023-12-15 | 1,076 | 1,084 | 1,076 | 1,079 | 3,200 | 1,079 |
| 2023-12-14 | 1,092 | 1,100 | 1,081 | 1,081 | 5,100 | 1,081 |
| 2023-12-13 | 1,076 | 1,094 | 1,076 | 1,092 | 7,300 | 1,092 |
| 2023-12-12 | 1,080 | 1,083 | 1,076 | 1,078 | 5,500 | 1,078 |
| 2023-12-11 | 1,098 | 1,098 | 1,081 | 1,082 | 4,900 | 1,082 |
| 2023-12-08 | 1,086 | 1,096 | 1,082 | 1,085 | 5,400 | 1,085 |
| 2023-12-07 | 1,100 | 1,105 | 1,090 | 1,097 | 4,600 | 1,097 |
| 2023-12-06 | 1,093 | 1,117 | 1,090 | 1,100 | 5,800 | 1,100 |
| 2023-12-05 | 1,082 | 1,095 | 1,082 | 1,095 | 2,400 | 1,095 |
| 2023-12-04 | 1,095 | 1,096 | 1,085 | 1,086 | 4,600 | 1,086 |
| 2023-12-01 | 1,082 | 1,090 | 1,081 | 1,090 | 1,200 | 1,090 |
| 2023-11-30 | 1,090 | 1,098 | 1,065 | 1,082 | 4,700 | 1,082 |
| 2023-11-29 | 1,080 | 1,088 | 1,074 | 1,085 | 4,800 | 1,085 |
| 2023-11-28 | 1,112 | 1,124 | 1,030 | 1,067 | 357,300 | 1,067 |
| 2023-11-27 | 1,103 | 1,115 | 1,102 | 1,112 | 5,800 | 1,112 |
| 2023-11-24 | 1,098 | 1,103 | 1,080 | 1,102 | 4,300 | 1,102 |
| 2023-11-22 | 1,094 | 1,108 | 1,089 | 1,095 | 2,800 | 1,095 |
| 2023-11-21 | 1,090 | 1,099 | 1,090 | 1,094 | 2,500 | 1,094 |
| 2023-11-20 | 1,090 | 1,095 | 1,086 | 1,090 | 3,400 | 1,090 |
| 2023-11-17 | 1,074 | 1,098 | 1,074 | 1,090 | 5,900 | 1,090 |
| 2023-11-16 | 1,098 | 1,105 | 1,090 | 1,090 | 3,100 | 1,090 |
| 2023-11-15 | 1,100 | 1,106 | 1,099 | 1,099 | 6,700 | 1,099 |
| 2023-11-14 | 1,123 | 1,123 | 1,067 | 1,099 | 11,400 | 1,099 |
| 2023-11-13 | 1,120 | 1,125 | 1,110 | 1,123 | 3,400 | 1,123 |
| 2023-11-10 | 1,120 | 1,120 | 1,106 | 1,108 | 3,000 | 1,108 |
| 2023-11-09 | 1,120 | 1,133 | 1,120 | 1,120 | 2,100 | 1,120 |
| 2023-11-08 | 1,131 | 1,138 | 1,112 | 1,133 | 2,400 | 1,133 |
| 2023-11-07 | 1,125 | 1,133 | 1,125 | 1,131 | 1,800 | 1,131 |
| 2023-11-06 | 1,135 | 1,135 | 1,125 | 1,134 | 1,500 | 1,134 |
| 2023-11-02 | 1,115 | 1,134 | 1,114 | 1,120 | 1,700 | 1,120 |
| 2023-11-01 | 1,104 | 1,115 | 1,104 | 1,115 | 1,600 | 1,115 |
| 2023-10-31 | 1,093 | 1,107 | 1,093 | 1,102 | 1,500 | 1,102 |
| 2023-10-30 | 1,101 | 1,101 | 1,093 | 1,093 | 2,800 | 1,093 |
| 2023-10-27 | 1,103 | 1,107 | 1,093 | 1,101 | 3,100 | 1,101 |
| 2023-10-26 | 1,110 | 1,112 | 1,103 | 1,104 | 3,100 | 1,104 |
| 2023-10-25 | 1,111 | 1,117 | 1,109 | 1,112 | 1,900 | 1,112 |
| 2023-10-24 | 1,103 | 1,111 | 1,096 | 1,111 | 3,300 | 1,111 |
| 2023-10-23 | 1,075 | 1,099 | 1,075 | 1,092 | 6,600 | 1,092 |
| 2023-10-20 | 1,101 | 1,101 | 1,068 | 1,075 | 13,400 | 1,075 |
| 2023-10-19 | 1,135 | 1,135 | 1,107 | 1,111 | 8,800 | 1,111 |
| 2023-10-18 | 1,152 | 1,152 | 1,132 | 1,136 | 5,300 | 1,136 |
| 2023-10-17 | 1,156 | 1,162 | 1,147 | 1,152 | 4,100 | 1,152 |
| 2023-10-16 | 1,160 | 1,165 | 1,155 | 1,155 | 1,200 | 1,155 |
| 2023-10-13 | 1,160 | 1,167 | 1,150 | 1,151 | 3,800 | 1,151 |
| 2023-10-12 | 1,162 | 1,169 | 1,161 | 1,161 | 600 | 1,161 |
| 2023-10-11 | 1,169 | 1,170 | 1,159 | 1,167 | 3,200 | 1,167 |
| 2023-10-10 | 1,161 | 1,169 | 1,161 | 1,169 | 1,500 | 1,169 |
| 2023-10-06 | 1,147 | 1,174 | 1,147 | 1,161 | 2,500 | 1,161 |
| 2023-10-05 | 1,155 | 1,165 | 1,143 | 1,143 | 4,900 | 1,143 |
| 2023-10-04 | 1,163 | 1,163 | 1,145 | 1,155 | 4,600 | 1,155 |
| 2023-10-03 | 1,175 | 1,175 | 1,156 | 1,164 | 5,100 | 1,164 |
| 2023-10-02 | 1,175 | 1,187 | 1,175 | 1,178 | 1,900 | 1,178 |
| 2023-09-29 | 1,184 | 1,184 | 1,164 | 1,174 | 4,600 | 1,174 |
| 2023-09-28 | 1,184 | 1,184 | 1,150 | 1,175 | 6,800 | 1,175 |
| 2023-09-27 | 1,188 | 1,188 | 1,180 | 1,182 | 2,700 | 1,182 |
| 2023-09-26 | 1,182 | 1,195 | 1,180 | 1,188 | 5,100 | 1,188 |
| 2023-09-25 | 1,188 | 1,200 | 1,182 | 1,190 | 10,200 | 1,190 |
| 2023-09-22 | 1,188 | 1,189 | 1,175 | 1,177 | 4,700 | 1,177 |
| 2023-09-21 | 1,188 | 1,188 | 1,174 | 1,188 | 4,200 | 1,188 |
| 2023-09-20 | 1,180 | 1,188 | 1,175 | 1,188 | 3,500 | 1,188 |
| 2023-09-19 | 1,200 | 1,202 | 1,160 | 1,178 | 23,900 | 1,178 |
| 2023-09-15 | 1,200 | 1,209 | 1,175 | 1,178 | 35,700 | 1,178 |
| 2023-09-14 | 1,250 | 1,260 | 1,181 | 1,205 | 65,400 | 1,205 |
| 2023-09-13 | 1,210 | 1,250 | 1,161 | 1,231 | 148,100 | 1,231 |
| 2023-09-12 | 1,026 | 1,284 | 1,025 | 1,104 | 230,300 | 1,104 |
| 2023-09-11 | 1,075 | 1,075 | 1,009 | 1,009 | 15,300 | 1,009 |
| 2023-09-08 | 1,037 | 1,053 | 1,036 | 1,053 | 1,800 | 1,053 |
| 2023-09-07 | 1,027 | 1,061 | 1,027 | 1,061 | 1,500 | 1,061 |
| 2023-09-06 | 1,053 | 1,053 | 1,041 | 1,052 | 3,000 | 1,052 |
| 2023-09-05 | 1,055 | 1,074 | 1,053 | 1,054 | 6,200 | 1,054 |
| 2023-09-04 | 1,108 | 1,108 | 1,057 | 1,057 | 2,500 | 1,057 |
| 2023-09-01 | 1,044 | 1,085 | 1,043 | 1,080 | 5,900 | 1,080 |
| 2023-08-31 | 1,097 | 1,100 | 1,074 | 1,074 | 4,000 | 1,074 |
| 2023-08-30 | 1,063 | 1,094 | 1,061 | 1,086 | 5,100 | 1,086 |
| 2023-08-29 | 1,044 | 1,064 | 1,027 | 1,051 | 20,600 | 1,051 |
| 2023-08-28 | 1,015 | 1,150 | 970 | 1,039 | 38,800 | 1,039 |
| 2023-08-25 | 990 | 1,029 | 983 | 1,015 | 14,700 | 1,015 |
| 2023-08-24 | 951 | 965 | 951 | 960 | 1,600 | 960 |
| 2023-08-23 | 940 | 951 | 940 | 951 | 700 | 951 |
| 2023-08-22 | 929 | 950 | 929 | 950 | 5,700 | 950 |
| 2023-08-21 | 934 | 944 | 923 | 944 | 1,500 | 944 |
| 2023-08-18 | 922 | 949 | 911 | 949 | 3,500 | 949 |
| 2023-08-17 | 918 | 950 | 901 | 949 | 19,700 | 949 |
| 2023-08-16 | 912 | 924 | 910 | 922 | 4,000 | 922 |
| 2023-08-15 | 911 | 935 | 911 | 933 | 2,600 | 933 |
| 2023-08-14 | 912 | 925 | 912 | 918 | 1,600 | 918 |
| 2023-08-10 | 911 | 932 | 911 | 922 | 2,400 | 922 |
| 2023-08-09 | 922 | 930 | 922 | 930 | 600 | 930 |
| 2023-08-08 | 932 | 932 | 932 | 932 | 100 | 932 |
| 2023-08-07 | 933 | 948 | 932 | 932 | 1,400 | 932 |
| 2023-08-04 | 932 | 942 | 922 | 942 | 1,800 | 942 |
| 2023-08-03 | 908 | 947 | 908 | 947 | 3,100 | 947 |
| 2023-08-02 | 928 | 933 | 923 | 923 | 700 | 923 |
| 2023-08-01 | 934 | 934 | 926 | 931 | 500 | 931 |
| 2023-07-31 | 942 | 942 | 927 | 931 | 500 | 931 |
| 2023-07-28 | 930 | 938 | 928 | 938 | 2,100 | 938 |
| 2023-07-27 | 946 | 946 | 929 | 934 | 2,700 | 934 |
| 2023-07-26 | 949 | 949 | 934 | 946 | 10,500 | 946 |
| 2023-07-25 | 929 | 944 | 929 | 935 | 2,000 | 935 |
| 2023-07-24 | 930 | 940 | 930 | 939 | 1,300 | 939 |
| 2023-07-21 | 932 | 945 | 932 | 945 | 1,900 | 945 |
| 2023-07-20 | 954 | 954 | 930 | 935 | 1,800 | 935 |
| 2023-07-19 | 948 | 969 | 945 | 969 | 2,700 | 969 |
| 2023-07-18 | 935 | 963 | 920 | 963 | 7,300 | 963 |
| 2023-07-14 | 948 | 954 | 914 | 950 | 9,300 | 950 |
| 2023-07-13 | 957 | 978 | 904 | 956 | 26,000 | 956 |
| 2023-07-12 | 1,134 | 1,280 | 944 | 987 | 220,700 | 987 |
| 2023-07-11 | 1,001 | 1,014 | 966 | 1,014 | 3,500 | 1,014 |
| 2023-07-10 | 1,006 | 1,014 | 982 | 1,001 | 1,200 | 1,001 |
| 2023-07-07 | 1,000 | 1,017 | 1,000 | 1,006 | 1,700 | 1,006 |
| 2023-07-06 | 1,017 | 1,017 | 987 | 1,017 | 500 | 1,017 |
| 2023-07-05 | 1,030 | 1,030 | 1,016 | 1,018 | 800 | 1,018 |
| 2023-07-04 | 1,028 | 1,030 | 1,022 | 1,030 | 700 | 1,030 |
| 2023-07-03 | 1,047 | 1,047 | 1,000 | 1,028 | 3,000 | 1,028 |
| 2023-06-30 | 1,049 | 1,049 | 1,020 | 1,028 | 900 | 1,028 |
| 2023-06-29 | - | - | - | 1,034 | - | 1,034 |
| 2023-06-28 | 1,002 | 1,050 | 1,002 | 1,034 | 2,900 | 1,034 |
| 2023-06-27 | 1,004 | 1,021 | 982 | 1,021 | 2,200 | 1,021 |
| 2023-06-26 | 1,039 | 1,039 | 1,006 | 1,019 | 2,500 | 1,019 |
| 2023-06-23 | 1,024 | 1,069 | 1,024 | 1,039 | 2,500 | 1,039 |
| 2023-06-22 | 1,057 | 1,089 | 1,033 | 1,047 | 3,600 | 1,047 |
| 2023-06-21 | 1,076 | 1,084 | 1,050 | 1,072 | 2,100 | 1,072 |
| 2023-06-20 | 1,149 | 1,149 | 1,076 | 1,106 | 11,000 | 1,106 |
| 2023-06-19 | 1,056 | 1,129 | 1,056 | 1,119 | 4,400 | 1,119 |
| 2023-06-16 | 1,042 | 1,084 | 1,037 | 1,084 | 3,400 | 1,084 |
| 2023-06-15 | 1,018 | 1,072 | 1,018 | 1,072 | 1,300 | 1,072 |
| 2023-06-14 | 1,018 | 1,060 | 1,018 | 1,048 | 1,400 | 1,048 |
| 2023-06-13 | 1,045 | 1,090 | 991 | 1,048 | 5,900 | 1,048 |
| 2023-06-12 | 1,010 | 1,050 | 1,000 | 1,022 | 4,700 | 1,022 |
| 2023-06-09 | 1,049 | 1,049 | 970 | 980 | 28,100 | 980 |
| 2023-06-08 | 989 | 990 | 975 | 988 | 900 | 988 |
| 2023-06-07 | 975 | 989 | 973 | 989 | 1,500 | 989 |
| 2023-06-06 | 969 | 998 | 958 | 990 | 7,400 | 990 |
| 2023-06-05 | 940 | 988 | 910 | 957 | 16,500 | 957 |
| 2023-06-02 | 960 | 979 | 960 | 970 | 1,100 | 970 |
| 2023-06-01 | 963 | 978 | 963 | 975 | 700 | 975 |
| 2023-05-31 | 973 | 983 | 955 | 978 | 2,400 | 978 |
| 2023-05-30 | 951 | 975 | 951 | 961 | 700 | 961 |
| 2023-05-29 | 959 | 982 | 945 | 966 | 2,000 | 966 |
| 2023-05-26 | 971 | 985 | 950 | 974 | 3,000 | 974 |
| 2023-05-25 | 962 | 996 | 962 | 986 | 11,500 | 986 |
| 2023-05-24 | 974 | 984 | 958 | 977 | 3,400 | 977 |
| 2023-05-23 | 964 | 1,041 | 949 | 975 | 7,200 | 975 |
| 2023-05-22 | 940 | 1,005 | 940 | 965 | 7,600 | 965 |
| 2023-05-19 | 948 | 1,020 | 940 | 945 | 8,000 | 945 |
| 2023-05-18 | 970 | 980 | 942 | 970 | 5,700 | 970 |
| 2023-05-17 | 994 | 999 | 901 | 987 | 17,400 | 987 |
| 2023-05-16 | 970 | 994 | 730 | 994 | 151,900 | 994 |
| 2023-05-15 | 921 | 1,056 | 915 | 1,030 | 39,800 | 1,030 |
| 2023-05-12 | 990 | 1,320 | 970 | 1,135 | 47,500 | 1,135 |
| 2023-05-11 | 1,006 | 1,056 | 986 | 1,020 | 9,300 | 1,020 |
| 2023-05-10 | 1,075 | 1,087 | 1,040 | 1,060 | 9,000 | 1,060 |
| 2023-05-09 | 1,115 | 1,124 | 1,099 | 1,117 | 4,700 | 1,117 |
| 2023-05-08 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 1,118 |
| 2023-05-02 | 1,115 | 1,118 | 1,101 | 1,118 | 1,000 | 1,118 |
| 2023-05-01 | 1,125 | 1,125 | 1,124 | 1,124 | 300 | 1,124 |
| 2023-04-28 | 1,115 | 1,178 | 1,115 | 1,149 | 1,000 | 1,149 |
| 2023-04-27 | 1,119 | 1,128 | 1,115 | 1,115 | 700 | 1,115 |
| 2023-04-26 | 1,129 | 1,140 | 1,115 | 1,119 | 800 | 1,119 |
| 2023-04-25 | 1,134 | 1,185 | 1,129 | 1,129 | 3,100 | 1,129 |
| 2023-04-24 | 1,125 | 1,135 | 1,125 | 1,134 | 700 | 1,134 |
| 2023-04-21 | 1,154 | 1,165 | 1,150 | 1,155 | 33,000 | 1,155 |
| 2023-04-20 | 1,190 | 1,190 | 1,160 | 1,184 | 1,500 | 1,184 |
| 2023-04-19 | 1,148 | 1,200 | 1,135 | 1,191 | 4,200 | 1,191 |
| 2023-04-18 | 1,148 | 1,150 | 1,148 | 1,150 | 41,700 | 1,150 |
| 2023-04-17 | 1,130 | 1,150 | 1,130 | 1,150 | 700 | 1,150 |
| 2023-04-14 | 1,087 | 1,162 | 1,087 | 1,162 | 2,700 | 1,162 |
| 2023-04-13 | 1,095 | 1,105 | 1,094 | 1,105 | 1,000 | 1,105 |
| 2023-04-12 | 1,098 | 1,105 | 1,090 | 1,105 | 1,300 | 1,105 |
| 2023-04-11 | 1,120 | 1,120 | 1,073 | 1,114 | 10,200 | 1,114 |
| 2023-04-10 | 1,126 | 1,126 | 1,075 | 1,123 | 1,500 | 1,123 |
| 2023-04-07 | 1,100 | 1,126 | 1,053 | 1,126 | 3,100 | 1,126 |
| 2023-04-06 | 1,120 | 1,120 | 1,090 | 1,119 | 1,400 | 1,119 |
| 2023-04-05 | 1,122 | 1,124 | 1,106 | 1,120 | 700 | 1,120 |
| 2023-04-04 | 1,152 | 1,152 | 1,123 | 1,129 | 6,100 | 1,129 |
| 2023-04-03 | 1,131 | 1,155 | 1,131 | 1,153 | 5,200 | 1,153 |
| 2023-03-31 | 1,160 | 1,160 | 1,133 | 1,133 | 600 | 1,133 |
| 2023-03-30 | 1,131 | 1,162 | 1,125 | 1,162 | 2,300 | 1,162 |
| 2023-03-29 | - | - | - | 1,132 | - | 1,132 |
| 2023-03-28 | 1,126 | 1,132 | 1,126 | 1,132 | 400 | 1,132 |
| 2023-03-27 | 1,130 | 1,140 | 1,130 | 1,140 | 200 | 1,140 |
| 2023-03-24 | 1,125 | 1,153 | 1,123 | 1,153 | 800 | 1,153 |
| 2023-03-23 | 1,136 | 1,136 | 1,136 | 1,136 | 200 | 1,136 |
| 2023-03-22 | 1,157 | 1,157 | 1,135 | 1,136 | 400 | 1,136 |
| 2023-03-20 | - | - | - | 1,157 | - | 1,157 |
| 2023-03-17 | 1,156 | 1,157 | 1,156 | 1,157 | 500 | 1,157 |
| 2023-03-16 | 1,119 | 1,154 | 1,119 | 1,154 | 3,100 | 1,154 |
| 2023-03-15 | 1,143 | 1,167 | 1,132 | 1,138 | 2,300 | 1,138 |
| 2023-03-14 | 1,167 | 1,167 | 1,117 | 1,143 | 18,300 | 1,143 |
| 2023-03-13 | 1,123 | 1,156 | 1,123 | 1,143 | 2,900 | 1,143 |
| 2023-03-10 | 1,152 | 1,154 | 1,131 | 1,140 | 2,700 | 1,140 |
| 2023-03-09 | 1,156 | 1,156 | 1,140 | 1,140 | 400 | 1,140 |
| 2023-03-08 | 1,131 | 1,155 | 1,131 | 1,139 | 3,100 | 1,139 |
| 2023-03-07 | 1,145 | 1,164 | 1,122 | 1,140 | 4,800 | 1,140 |
| 2023-03-06 | 1,111 | 1,145 | 1,111 | 1,145 | 4,900 | 1,145 |
| 2023-03-03 | 1,111 | 1,136 | 1,111 | 1,126 | 2,900 | 1,126 |
| 2023-03-02 | 1,125 | 1,160 | 1,110 | 1,111 | 12,400 | 1,111 |
| 2023-03-01 | 1,112 | 1,166 | 1,112 | 1,147 | 9,200 | 1,147 |
| 2023-02-28 | 1,134 | 1,155 | 1,134 | 1,138 | 5,000 | 1,138 |
| 2023-02-27 | 1,132 | 1,222 | 1,132 | 1,150 | 21,300 | 1,150 |
| 2023-02-24 | 1,134 | 1,154 | 1,075 | 1,153 | 31,300 | 1,153 |
| 2023-02-22 | 1,148 | 1,160 | 1,126 | 1,140 | 5,200 | 1,140 |
| 2023-02-21 | 1,160 | 1,167 | 1,142 | 1,148 | 3,800 | 1,148 |
| 2023-02-20 | 1,159 | 1,190 | 1,131 | 1,160 | 5,800 | 1,160 |
| 2023-02-17 | 1,101 | 1,247 | 1,101 | 1,159 | 29,600 | 1,159 |
| 2023-02-16 | 1,090 | 1,128 | 1,090 | 1,120 | 14,900 | 1,120 |
| 2023-02-15 | 1,096 | 1,148 | 1,066 | 1,090 | 27,700 | 1,090 |
| 2023-02-14 | 1,119 | 1,119 | 1,096 | 1,096 | 6,700 | 1,096 |
| 2023-02-13 | 1,130 | 1,158 | 1,100 | 1,119 | 15,300 | 1,119 |
| 2023-02-10 | 1,082 | 1,140 | 1,078 | 1,140 | 19,300 | 1,140 |
| 2023-02-09 | 1,154 | 1,154 | 1,124 | 1,136 | 1,600 | 1,136 |
| 2023-02-08 | 1,140 | 1,145 | 1,101 | 1,144 | 7,800 | 1,144 |
| 2023-02-07 | 1,155 | 1,159 | 1,129 | 1,140 | 10,500 | 1,140 |
| 2023-02-06 | 1,148 | 1,162 | 1,136 | 1,162 | 6,500 | 1,162 |
| 2023-02-03 | 1,114 | 1,184 | 1,114 | 1,178 | 6,900 | 1,178 |
| 2023-02-02 | 1,145 | 1,155 | 1,107 | 1,144 | 9,800 | 1,144 |
| 2023-02-01 | 1,152 | 1,167 | 1,141 | 1,160 | 2,300 | 1,160 |
| 2023-01-31 | 1,170 | 1,170 | 1,140 | 1,154 | 25,700 | 1,154 |
| 2023-01-30 | 1,150 | 1,159 | 1,146 | 1,158 | 800 | 1,158 |
| 2023-01-27 | 1,157 | 1,173 | 1,152 | 1,165 | 5,000 | 1,165 |
| 2023-01-26 | 1,165 | 1,174 | 1,161 | 1,174 | 1,000 | 1,174 |
| 2023-01-25 | 1,152 | 1,180 | 1,152 | 1,180 | 10,000 | 1,180 |
| 2023-01-24 | 1,155 | 1,179 | 1,150 | 1,179 | 3,000 | 1,179 |
| 2023-01-23 | 1,161 | 1,177 | 1,158 | 1,170 | 1,300 | 1,170 |
| 2023-01-20 | 1,151 | 1,178 | 1,151 | 1,178 | 6,900 | 1,178 |
| 2023-01-19 | 1,166 | 1,181 | 1,156 | 1,181 | 1,800 | 1,181 |
| 2023-01-18 | 1,183 | 1,183 | 1,169 | 1,180 | 900 | 1,180 |
| 2023-01-17 | 1,170 | 1,185 | 1,130 | 1,184 | 24,000 | 1,184 |
| 2023-01-16 | 1,188 | 1,188 | 1,169 | 1,184 | 900 | 1,184 |
| 2023-01-13 | 1,178 | 1,181 | 1,178 | 1,180 | 700 | 1,180 |
| 2023-01-12 | 1,178 | 1,186 | 1,178 | 1,186 | 300 | 1,186 |
| 2023-01-11 | 1,181 | 1,190 | 1,170 | 1,190 | 1,800 | 1,190 |
| 2023-01-10 | 1,183 | 1,200 | 1,180 | 1,188 | 2,500 | 1,188 |
| 2023-01-06 | 1,176 | 1,212 | 1,172 | 1,210 | 3,000 | 1,210 |
| 2023-01-05 | 1,198 | 1,199 | 1,181 | 1,190 | 1,000 | 1,190 |
| 2023-01-04 | 1,218 | 1,218 | 1,173 | 1,203 | 2,200 | 1,203 |
分割・併合履歴 ： [2018-01-29]1株→5株 [2013-12-16]1株→1.005株 [2013-10-11]1株→0.987株 [2013-09-26]1株→0.01株 [2012-06-11]1株→0.808株 [2012-03-28]1株→1.529株