3830 (株)ギガプライズ 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 | 1,557 | 1,558 | 1,542 | 1,543 | 5,000 | 1,543 |
| 2023-12-28 | 1,554 | 1,554 | 1,546 | 1,551 | 3,300 | 1,551 |
| 2023-12-27 | 1,569 | 1,571 | 1,551 | 1,555 | 7,800 | 1,555 |
| 2023-12-26 | 1,576 | 1,576 | 1,570 | 1,570 | 5,300 | 1,570 |
| 2023-12-25 | 1,629 | 1,629 | 1,580 | 1,580 | 7,600 | 1,580 |
| 2023-12-22 | 1,629 | 1,629 | 1,622 | 1,622 | 1,700 | 1,622 |
| 2023-12-21 | 1,629 | 1,629 | 1,626 | 1,629 | 6,200 | 1,629 |
| 2023-12-20 | 1,629 | 1,650 | 1,629 | 1,629 | 2,300 | 1,629 |
| 2023-12-19 | 1,635 | 1,635 | 1,615 | 1,629 | 5,000 | 1,629 |
| 2023-12-18 | 1,636 | 1,649 | 1,635 | 1,635 | 1,400 | 1,635 |
| 2023-12-15 | 1,639 | 1,639 | 1,628 | 1,636 | 2,700 | 1,636 |
| 2023-12-14 | 1,633 | 1,633 | 1,628 | 1,628 | 1,700 | 1,628 |
| 2023-12-13 | 1,667 | 1,668 | 1,631 | 1,633 | 2,600 | 1,633 |
| 2023-12-12 | 1,673 | 1,673 | 1,647 | 1,667 | 4,000 | 1,667 |
| 2023-12-11 | 1,657 | 1,674 | 1,629 | 1,665 | 7,700 | 1,665 |
| 2023-12-08 | 1,573 | 1,651 | 1,550 | 1,651 | 11,100 | 1,651 |
| 2023-12-07 | 1,581 | 1,582 | 1,545 | 1,550 | 2,700 | 1,550 |
| 2023-12-06 | 1,566 | 1,570 | 1,542 | 1,542 | 2,400 | 1,542 |
| 2023-12-05 | 1,564 | 1,565 | 1,535 | 1,535 | 5,900 | 1,535 |
| 2023-12-04 | 1,557 | 1,557 | 1,548 | 1,549 | 2,900 | 1,549 |
| 2023-12-01 | 1,551 | 1,570 | 1,546 | 1,570 | 3,200 | 1,570 |
| 2023-11-30 | 1,545 | 1,552 | 1,545 | 1,551 | 1,300 | 1,551 |
| 2023-11-29 | 1,545 | 1,545 | 1,545 | 1,545 | 800 | 1,545 |
| 2023-11-28 | 1,580 | 1,580 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2023-11-27 | 1,525 | 1,588 | 1,525 | 1,580 | 5,600 | 1,580 |
| 2023-11-24 | 1,507 | 1,565 | 1,507 | 1,565 | 2,200 | 1,565 |
| 2023-11-22 | 1,565 | 1,569 | 1,520 | 1,521 | 2,200 | 1,521 |
| 2023-11-21 | 1,551 | 1,551 | 1,531 | 1,531 | 1,000 | 1,531 |
| 2023-11-20 | 1,567 | 1,590 | 1,550 | 1,554 | 3,700 | 1,554 |
| 2023-11-17 | 1,500 | 1,514 | 1,491 | 1,514 | 6,800 | 1,514 |
| 2023-11-16 | 1,500 | 1,529 | 1,490 | 1,515 | 8,200 | 1,515 |
| 2023-11-15 | 1,550 | 1,559 | 1,481 | 1,486 | 18,300 | 1,486 |
| 2023-11-14 | 1,589 | 1,589 | 1,535 | 1,535 | 3,700 | 1,535 |
| 2023-11-13 | 1,583 | 1,600 | 1,574 | 1,574 | 8,200 | 1,574 |
| 2023-11-10 | 1,616 | 1,620 | 1,603 | 1,615 | 4,900 | 1,615 |
| 2023-11-09 | 1,595 | 1,595 | 1,581 | 1,583 | 3,600 | 1,583 |
| 2023-11-08 | 1,624 | 1,624 | 1,595 | 1,595 | 1,000 | 1,595 |
| 2023-11-07 | 1,606 | 1,606 | 1,600 | 1,600 | 2,600 | 1,600 |
| 2023-11-06 | 1,640 | 1,640 | 1,600 | 1,606 | 6,500 | 1,606 |
| 2023-11-02 | 1,620 | 1,620 | 1,613 | 1,613 | 1,700 | 1,613 |
| 2023-11-01 | 1,615 | 1,620 | 1,600 | 1,610 | 1,400 | 1,610 |
| 2023-10-31 | 1,582 | 1,615 | 1,580 | 1,615 | 3,800 | 1,615 |
| 2023-10-30 | 1,580 | 1,596 | 1,580 | 1,581 | 1,200 | 1,581 |
| 2023-10-27 | 1,600 | 1,600 | 1,559 | 1,580 | 5,100 | 1,580 |
| 2023-10-26 | 1,593 | 1,620 | 1,593 | 1,600 | 2,900 | 1,600 |
| 2023-10-25 | 1,593 | 1,597 | 1,593 | 1,593 | 2,300 | 1,593 |
| 2023-10-24 | 1,565 | 1,592 | 1,540 | 1,592 | 15,200 | 1,592 |
| 2023-10-23 | 1,547 | 1,564 | 1,541 | 1,564 | 3,300 | 1,564 |
| 2023-10-20 | 1,537 | 1,547 | 1,531 | 1,547 | 2,500 | 1,547 |
| 2023-10-19 | 1,612 | 1,612 | 1,550 | 1,550 | 3,200 | 1,550 |
| 2023-10-18 | 1,598 | 1,617 | 1,598 | 1,612 | 800 | 1,612 |
| 2023-10-17 | 1,547 | 1,649 | 1,532 | 1,598 | 4,100 | 1,598 |
| 2023-10-16 | 1,552 | 1,552 | 1,531 | 1,548 | 9,700 | 1,548 |
| 2023-10-13 | 1,575 | 1,610 | 1,568 | 1,568 | 4,100 | 1,568 |
| 2023-10-12 | 1,601 | 1,601 | 1,593 | 1,594 | 1,000 | 1,594 |
| 2023-10-11 | 1,600 | 1,610 | 1,600 | 1,601 | 3,900 | 1,601 |
| 2023-10-10 | 1,585 | 1,601 | 1,585 | 1,588 | 7,900 | 1,588 |
| 2023-10-06 | 1,600 | 1,600 | 1,581 | 1,581 | 2,200 | 1,581 |
| 2023-10-05 | 1,592 | 1,600 | 1,570 | 1,600 | 6,700 | 1,600 |
| 2023-10-04 | 1,564 | 1,568 | 1,519 | 1,531 | 11,100 | 1,531 |
| 2023-10-03 | 1,650 | 1,650 | 1,579 | 1,590 | 22,100 | 1,590 |
| 2023-10-02 | 1,690 | 1,690 | 1,631 | 1,631 | 6,700 | 1,631 |
| 2023-09-29 | 1,635 | 1,691 | 1,592 | 1,691 | 30,700 | 1,691 |
| 2023-09-28 | 1,654 | 1,655 | 1,633 | 1,634 | 7,800 | 1,634 |
| 2023-09-27 | 1,682 | 1,685 | 1,652 | 1,652 | 10,800 | 1,652 |
| 2023-09-26 | 1,719 | 1,719 | 1,651 | 1,692 | 12,300 | 1,692 |
| 2023-09-25 | 1,713 | 1,733 | 1,701 | 1,733 | 9,800 | 1,733 |
| 2023-09-22 | 1,714 | 1,755 | 1,711 | 1,753 | 1,800 | 1,753 |
| 2023-09-21 | 1,757 | 1,757 | 1,712 | 1,754 | 7,400 | 1,754 |
| 2023-09-20 | 1,775 | 1,775 | 1,752 | 1,757 | 600 | 1,757 |
| 2023-09-19 | 1,781 | 1,785 | 1,755 | 1,757 | 2,700 | 1,757 |
| 2023-09-15 | 1,788 | 1,788 | 1,754 | 1,779 | 4,700 | 1,779 |
| 2023-09-14 | 1,787 | 1,788 | 1,770 | 1,784 | 5,200 | 1,784 |
| 2023-09-13 | 1,747 | 1,785 | 1,747 | 1,765 | 5,200 | 1,765 |
| 2023-09-12 | 1,779 | 1,785 | 1,745 | 1,745 | 16,400 | 1,745 |
| 2023-09-11 | 1,750 | 1,772 | 1,750 | 1,766 | 8,600 | 1,766 |
| 2023-09-08 | 1,770 | 1,770 | 1,725 | 1,725 | 1,900 | 1,725 |
| 2023-09-07 | 1,735 | 1,735 | 1,722 | 1,730 | 1,700 | 1,730 |
| 2023-09-06 | 1,760 | 1,775 | 1,731 | 1,734 | 5,300 | 1,734 |
| 2023-09-05 | 1,790 | 1,790 | 1,760 | 1,780 | 4,800 | 1,780 |
| 2023-09-04 | 1,720 | 1,781 | 1,720 | 1,771 | 12,400 | 1,771 |
| 2023-09-01 | 1,713 | 1,725 | 1,699 | 1,720 | 2,000 | 1,720 |
| 2023-08-31 | 1,710 | 1,710 | 1,700 | 1,701 | 1,600 | 1,701 |
| 2023-08-30 | 1,700 | 1,705 | 1,700 | 1,700 | 6,100 | 1,700 |
| 2023-08-29 | 1,694 | 1,700 | 1,680 | 1,700 | 4,100 | 1,700 |
| 2023-08-28 | 1,670 | 1,695 | 1,670 | 1,694 | 4,100 | 1,694 |
| 2023-08-25 | 1,675 | 1,675 | 1,670 | 1,670 | 1,400 | 1,670 |
| 2023-08-24 | 1,670 | 1,670 | 1,667 | 1,670 | 2,200 | 1,670 |
| 2023-08-23 | 1,670 | 1,670 | 1,668 | 1,668 | 1,000 | 1,668 |
| 2023-08-22 | 1,662 | 1,670 | 1,662 | 1,670 | 3,100 | 1,670 |
| 2023-08-21 | 1,630 | 1,650 | 1,630 | 1,650 | 2,900 | 1,650 |
| 2023-08-18 | 1,675 | 1,675 | 1,630 | 1,646 | 2,400 | 1,646 |
| 2023-08-17 | 1,700 | 1,700 | 1,676 | 1,676 | 3,300 | 1,676 |
| 2023-08-16 | 1,695 | 1,705 | 1,681 | 1,700 | 4,600 | 1,700 |
| 2023-08-15 | 1,720 | 1,725 | 1,710 | 1,715 | 14,400 | 1,715 |
| 2023-08-14 | 1,715 | 1,793 | 1,715 | 1,715 | 25,500 | 1,715 |
| 2023-08-10 | 1,602 | 1,629 | 1,602 | 1,611 | 4,300 | 1,611 |
| 2023-08-09 | 1,629 | 1,629 | 1,628 | 1,628 | 400 | 1,628 |
| 2023-08-08 | 1,635 | 1,635 | 1,630 | 1,630 | 600 | 1,630 |
| 2023-08-07 | 1,650 | 1,654 | 1,630 | 1,630 | 2,400 | 1,630 |
| 2023-08-04 | 1,639 | 1,639 | 1,609 | 1,609 | 2,300 | 1,609 |
| 2023-08-03 | 1,605 | 1,611 | 1,600 | 1,600 | 1,300 | 1,600 |
| 2023-08-02 | 1,629 | 1,630 | 1,600 | 1,605 | 2,000 | 1,605 |
| 2023-08-01 | 1,611 | 1,629 | 1,590 | 1,629 | 3,400 | 1,629 |
| 2023-07-31 | 1,611 | 1,630 | 1,610 | 1,614 | 5,000 | 1,614 |
| 2023-07-28 | 1,630 | 1,630 | 1,602 | 1,602 | 3,500 | 1,602 |
| 2023-07-27 | 1,685 | 1,685 | 1,605 | 1,625 | 7,100 | 1,625 |
| 2023-07-26 | 1,670 | 1,680 | 1,655 | 1,680 | 2,600 | 1,680 |
| 2023-07-25 | 1,653 | 1,657 | 1,632 | 1,657 | 8,100 | 1,657 |
| 2023-07-24 | 1,598 | 1,638 | 1,598 | 1,638 | 1,600 | 1,638 |
| 2023-07-21 | 1,550 | 1,590 | 1,549 | 1,588 | 2,200 | 1,588 |
| 2023-07-20 | 1,565 | 1,565 | 1,552 | 1,552 | 7,200 | 1,552 |
| 2023-07-19 | 1,623 | 1,623 | 1,580 | 1,585 | 6,900 | 1,585 |
| 2023-07-18 | 1,649 | 1,649 | 1,606 | 1,606 | 5,000 | 1,606 |
| 2023-07-14 | 1,639 | 1,639 | 1,605 | 1,615 | 5,800 | 1,615 |
| 2023-07-13 | 1,628 | 1,639 | 1,601 | 1,639 | 800 | 1,639 |
| 2023-07-12 | 1,646 | 1,646 | 1,600 | 1,628 | 4,700 | 1,628 |
| 2023-07-11 | 1,650 | 1,680 | 1,600 | 1,646 | 7,200 | 1,646 |
| 2023-07-10 | 1,665 | 1,682 | 1,633 | 1,661 | 5,400 | 1,661 |
| 2023-07-07 | 1,647 | 1,669 | 1,635 | 1,665 | 4,100 | 1,665 |
| 2023-07-06 | 1,693 | 1,695 | 1,642 | 1,670 | 4,900 | 1,670 |
| 2023-07-05 | 1,695 | 1,695 | 1,631 | 1,680 | 8,000 | 1,680 |
| 2023-07-04 | 1,695 | 1,696 | 1,673 | 1,690 | 5,000 | 1,690 |
| 2023-07-03 | 1,648 | 1,673 | 1,647 | 1,673 | 3,800 | 1,673 |
| 2023-06-30 | 1,697 | 1,697 | 1,648 | 1,662 | 2,800 | 1,662 |
| 2023-06-29 | 1,699 | 1,699 | 1,625 | 1,666 | 8,000 | 1,666 |
| 2023-06-28 | 1,710 | 1,713 | 1,656 | 1,700 | 12,000 | 1,700 |
| 2023-06-27 | 1,666 | 1,746 | 1,605 | 1,714 | 42,700 | 1,714 |
| 2023-06-26 | 1,545 | 1,645 | 1,545 | 1,627 | 34,800 | 1,627 |
| 2023-06-23 | 1,550 | 1,553 | 1,475 | 1,549 | 25,400 | 1,549 |
| 2023-06-22 | 1,513 | 1,517 | 1,500 | 1,517 | 1,700 | 1,517 |
| 2023-06-21 | 1,530 | 1,530 | 1,510 | 1,510 | 1,700 | 1,510 |
| 2023-06-20 | 1,580 | 1,582 | 1,532 | 1,540 | 2,300 | 1,540 |
| 2023-06-19 | 1,550 | 1,580 | 1,550 | 1,555 | 8,400 | 1,555 |
| 2023-06-16 | 1,530 | 1,544 | 1,520 | 1,540 | 2,200 | 1,540 |
| 2023-06-15 | 1,529 | 1,530 | 1,505 | 1,527 | 6,700 | 1,527 |
| 2023-06-14 | 1,460 | 1,520 | 1,460 | 1,499 | 3,600 | 1,499 |
| 2023-06-13 | 1,497 | 1,529 | 1,450 | 1,480 | 10,000 | 1,480 |
| 2023-06-12 | 1,474 | 1,474 | 1,474 | 1,474 | 200 | 1,474 |
| 2023-06-09 | 1,450 | 1,459 | 1,444 | 1,444 | 900 | 1,444 |
| 2023-06-08 | 1,450 | 1,460 | 1,450 | 1,460 | 1,400 | 1,460 |
| 2023-06-07 | 1,459 | 1,459 | 1,440 | 1,450 | 1,900 | 1,450 |
| 2023-06-06 | 1,456 | 1,465 | 1,450 | 1,455 | 2,200 | 1,455 |
| 2023-06-05 | 1,495 | 1,495 | 1,455 | 1,456 | 3,800 | 1,456 |
| 2023-06-02 | 1,415 | 1,454 | 1,415 | 1,454 | 1,300 | 1,454 |
| 2023-06-01 | 1,440 | 1,454 | 1,413 | 1,440 | 3,700 | 1,440 |
| 2023-05-31 | 1,435 | 1,435 | 1,403 | 1,435 | 1,200 | 1,435 |
| 2023-05-30 | 1,436 | 1,448 | 1,400 | 1,447 | 6,600 | 1,447 |
| 2023-05-29 | 1,400 | 1,448 | 1,400 | 1,436 | 6,100 | 1,436 |
| 2023-05-26 | 1,449 | 1,451 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2023-05-25 | 1,489 | 1,489 | 1,439 | 1,448 | 3,000 | 1,448 |
| 2023-05-24 | 1,425 | 1,489 | 1,425 | 1,489 | 5,200 | 1,489 |
| 2023-05-23 | 1,483 | 1,490 | 1,422 | 1,445 | 12,000 | 1,445 |
| 2023-05-22 | 1,467 | 1,487 | 1,467 | 1,478 | 7,700 | 1,478 |
| 2023-05-19 | 1,458 | 1,468 | 1,421 | 1,461 | 17,800 | 1,461 |
| 2023-05-18 | 1,430 | 1,458 | 1,430 | 1,451 | 25,000 | 1,451 |
| 2023-05-17 | 1,425 | 1,429 | 1,411 | 1,423 | 19,800 | 1,423 |
| 2023-05-16 | 1,395 | 1,415 | 1,395 | 1,410 | 11,700 | 1,410 |
| 2023-05-15 | 1,376 | 1,395 | 1,375 | 1,378 | 13,100 | 1,378 |
| 2023-05-12 | 1,370 | 1,389 | 1,370 | 1,380 | 7,100 | 1,380 |
| 2023-05-11 | 1,375 | 1,380 | 1,354 | 1,369 | 28,400 | 1,369 |
| 2023-05-10 | 1,319 | 1,335 | 1,318 | 1,318 | 13,900 | 1,318 |
| 2023-05-09 | 1,315 | 1,318 | 1,305 | 1,317 | 5,200 | 1,317 |
| 2023-05-08 | 1,296 | 1,305 | 1,295 | 1,305 | 9,000 | 1,305 |
| 2023-05-02 | 1,288 | 1,289 | 1,288 | 1,289 | 3,900 | 1,289 |
| 2023-05-01 | 1,275 | 1,280 | 1,275 | 1,280 | 1,400 | 1,280 |
| 2023-04-28 | 1,272 | 1,276 | 1,272 | 1,276 | 2,100 | 1,276 |
| 2023-04-27 | 1,264 | 1,270 | 1,264 | 1,270 | 400 | 1,270 |
| 2023-04-26 | 1,263 | 1,270 | 1,263 | 1,263 | 700 | 1,263 |
| 2023-04-25 | 1,278 | 1,278 | 1,262 | 1,263 | 1,400 | 1,263 |
| 2023-04-24 | 1,261 | 1,277 | 1,261 | 1,277 | 500 | 1,277 |
| 2023-04-21 | 1,277 | 1,277 | 1,255 | 1,260 | 500 | 1,260 |
| 2023-04-20 | 1,275 | 1,277 | 1,251 | 1,274 | 2,700 | 1,274 |
| 2023-04-19 | 1,275 | 1,276 | 1,271 | 1,271 | 1,200 | 1,271 |
| 2023-04-18 | 1,275 | 1,275 | 1,270 | 1,275 | 2,000 | 1,275 |
| 2023-04-17 | 1,270 | 1,275 | 1,269 | 1,269 | 800 | 1,269 |
| 2023-04-14 | 1,273 | 1,275 | 1,270 | 1,270 | 1,400 | 1,270 |
| 2023-04-13 | 1,255 | 1,275 | 1,255 | 1,273 | 1,200 | 1,273 |
| 2023-04-12 | 1,265 | 1,270 | 1,240 | 1,255 | 1,800 | 1,255 |
| 2023-04-11 | 1,253 | 1,273 | 1,252 | 1,263 | 1,900 | 1,263 |
| 2023-04-10 | 1,268 | 1,270 | 1,252 | 1,252 | 1,200 | 1,252 |
| 2023-04-07 | 1,271 | 1,278 | 1,261 | 1,268 | 1,000 | 1,268 |
| 2023-04-06 | 1,286 | 1,286 | 1,259 | 1,271 | 4,200 | 1,271 |
| 2023-04-05 | 1,289 | 1,289 | 1,261 | 1,261 | 3,200 | 1,261 |
| 2023-04-04 | 1,289 | 1,289 | 1,268 | 1,275 | 1,600 | 1,275 |
| 2023-04-03 | 1,274 | 1,290 | 1,260 | 1,289 | 8,000 | 1,289 |
| 2023-03-31 | 1,250 | 1,256 | 1,226 | 1,256 | 1,300 | 1,256 |
| 2023-03-30 | 1,213 | 1,298 | 1,213 | 1,249 | 29,200 | 1,249 |
| 2023-03-29 | 1,246 | 1,270 | 1,246 | 1,254 | 3,300 | 1,254 |
| 2023-03-28 | 1,240 | 1,267 | 1,240 | 1,242 | 25,100 | 1,242 |
| 2023-03-27 | 1,235 | 1,250 | 1,223 | 1,240 | 3,300 | 1,240 |
| 2023-03-24 | 1,236 | 1,246 | 1,226 | 1,230 | 6,900 | 1,230 |
| 2023-03-23 | 1,235 | 1,246 | 1,232 | 1,236 | 3,800 | 1,236 |
| 2023-03-22 | 1,250 | 1,250 | 1,241 | 1,246 | 3,300 | 1,246 |
| 2023-03-20 | 1,248 | 1,292 | 1,211 | 1,224 | 45,800 | 1,224 |
| 2023-03-17 | 1,223 | 1,250 | 1,222 | 1,248 | 1,900 | 1,248 |
| 2023-03-16 | 1,220 | 1,250 | 1,215 | 1,226 | 5,100 | 1,226 |
| 2023-03-15 | 1,270 | 1,270 | 1,249 | 1,249 | 2,300 | 1,249 |
| 2023-03-14 | 1,241 | 1,250 | 1,220 | 1,221 | 5,000 | 1,221 |
| 2023-03-13 | 1,245 | 1,264 | 1,241 | 1,241 | 7,500 | 1,241 |
| 2023-03-10 | 1,280 | 1,280 | 1,263 | 1,269 | 1,400 | 1,269 |
| 2023-03-09 | 1,288 | 1,288 | 1,267 | 1,280 | 1,000 | 1,280 |
| 2023-03-08 | 1,289 | 1,289 | 1,272 | 1,288 | 1,800 | 1,288 |
| 2023-03-07 | 1,284 | 1,289 | 1,272 | 1,289 | 1,200 | 1,289 |
| 2023-03-06 | 1,298 | 1,298 | 1,270 | 1,284 | 2,300 | 1,284 |
| 2023-03-03 | 1,290 | 1,291 | 1,259 | 1,288 | 3,700 | 1,288 |
| 2023-03-02 | 1,250 | 1,263 | 1,246 | 1,263 | 3,700 | 1,263 |
| 2023-03-01 | 1,239 | 1,255 | 1,235 | 1,250 | 3,000 | 1,250 |
| 2023-02-28 | 1,274 | 1,274 | 1,240 | 1,240 | 3,500 | 1,240 |
| 2023-02-27 | 1,263 | 1,263 | 1,240 | 1,243 | 2,200 | 1,243 |
| 2023-02-24 | 1,266 | 1,268 | 1,261 | 1,262 | 3,800 | 1,262 |
| 2023-02-22 | 1,277 | 1,277 | 1,250 | 1,260 | 4,000 | 1,260 |
| 2023-02-21 | 1,277 | 1,277 | 1,268 | 1,268 | 3,400 | 1,268 |
| 2023-02-20 | 1,252 | 1,261 | 1,251 | 1,261 | 1,500 | 1,261 |
| 2023-02-17 | 1,250 | 1,253 | 1,234 | 1,234 | 1,600 | 1,234 |
| 2023-02-16 | 1,268 | 1,268 | 1,232 | 1,233 | 1,900 | 1,233 |
| 2023-02-15 | 1,250 | 1,260 | 1,217 | 1,217 | 6,400 | 1,217 |
| 2023-02-14 | 1,282 | 1,282 | 1,240 | 1,265 | 3,000 | 1,265 |
| 2023-02-13 | 1,296 | 1,296 | 1,287 | 1,287 | 1,100 | 1,287 |
| 2023-02-10 | 1,300 | 1,325 | 1,265 | 1,300 | 14,300 | 1,300 |
| 2023-02-09 | 1,308 | 1,375 | 1,307 | 1,350 | 23,100 | 1,350 |
| 2023-02-08 | 1,298 | 1,302 | 1,298 | 1,302 | 4,200 | 1,302 |
| 2023-02-07 | 1,293 | 1,296 | 1,293 | 1,296 | 3,700 | 1,296 |
| 2023-02-06 | 1,285 | 1,295 | 1,285 | 1,293 | 2,300 | 1,293 |
| 2023-02-03 | 1,290 | 1,290 | 1,276 | 1,276 | 6,600 | 1,276 |
| 2023-02-02 | 1,274 | 1,285 | 1,272 | 1,285 | 3,000 | 1,285 |
| 2023-02-01 | 1,265 | 1,270 | 1,259 | 1,259 | 3,200 | 1,259 |
| 2023-01-31 | 1,269 | 1,271 | 1,265 | 1,265 | 600 | 1,265 |
| 2023-01-30 | 1,245 | 1,269 | 1,243 | 1,263 | 2,400 | 1,263 |
| 2023-01-27 | 1,246 | 1,247 | 1,245 | 1,245 | 800 | 1,245 |
| 2023-01-26 | 1,236 | 1,245 | 1,236 | 1,240 | 1,100 | 1,240 |
| 2023-01-25 | 1,262 | 1,262 | 1,234 | 1,234 | 3,000 | 1,234 |
| 2023-01-24 | 1,235 | 1,259 | 1,231 | 1,235 | 3,700 | 1,235 |
| 2023-01-23 | 1,230 | 1,234 | 1,220 | 1,226 | 2,400 | 1,226 |
| 2023-01-20 | 1,230 | 1,230 | 1,218 | 1,230 | 2,800 | 1,230 |
| 2023-01-19 | 1,224 | 1,240 | 1,215 | 1,230 | 2,100 | 1,230 |
| 2023-01-18 | 1,225 | 1,230 | 1,205 | 1,224 | 2,300 | 1,224 |
| 2023-01-17 | 1,230 | 1,230 | 1,225 | 1,225 | 1,700 | 1,225 |
| 2023-01-16 | 1,250 | 1,250 | 1,220 | 1,225 | 1,700 | 1,225 |
| 2023-01-13 | 1,250 | 1,260 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2023-01-12 | 1,253 | 1,279 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2023-01-11 | 1,244 | 1,300 | 1,187 | 1,265 | 14,700 | 1,265 |
| 2023-01-10 | 1,264 | 1,264 | 1,260 | 1,264 | 1,200 | 1,264 |
| 2023-01-06 | 1,265 | 1,265 | 1,229 | 1,264 | 2,600 | 1,264 |
| 2023-01-05 | 1,210 | 1,233 | 1,210 | 1,222 | 6,200 | 1,222 |
| 2023-01-04 | 1,225 | 1,225 | 1,196 | 1,210 | 4,100 | 1,210 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株
