3850 (株)NTTデータイントラマート 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 | 1,762 | 1,780 | 1,754 | 1,780 | 5,200 | 1,780 |
| 2023-12-28 | 1,742 | 1,810 | 1,742 | 1,750 | 8,600 | 1,750 |
| 2023-12-27 | 1,724 | 1,750 | 1,713 | 1,740 | 7,000 | 1,740 |
| 2023-12-26 | 1,741 | 1,754 | 1,738 | 1,738 | 6,700 | 1,738 |
| 2023-12-25 | 1,749 | 1,757 | 1,740 | 1,740 | 8,300 | 1,740 |
| 2023-12-22 | 1,746 | 1,750 | 1,724 | 1,749 | 3,700 | 1,749 |
| 2023-12-21 | 1,737 | 1,759 | 1,719 | 1,746 | 10,100 | 1,746 |
| 2023-12-20 | 1,721 | 1,750 | 1,715 | 1,733 | 6,700 | 1,733 |
| 2023-12-19 | 1,724 | 1,725 | 1,713 | 1,713 | 1,100 | 1,713 |
| 2023-12-18 | 1,741 | 1,741 | 1,716 | 1,726 | 3,400 | 1,726 |
| 2023-12-15 | 1,701 | 1,737 | 1,701 | 1,715 | 5,500 | 1,715 |
| 2023-12-14 | 1,711 | 1,717 | 1,701 | 1,701 | 1,800 | 1,701 |
| 2023-12-13 | 1,720 | 1,720 | 1,710 | 1,718 | 2,200 | 1,718 |
| 2023-12-12 | 1,735 | 1,735 | 1,725 | 1,725 | 500 | 1,725 |
| 2023-12-11 | 1,767 | 1,767 | 1,716 | 1,735 | 4,800 | 1,735 |
| 2023-12-08 | 1,722 | 1,742 | 1,711 | 1,721 | 3,000 | 1,721 |
| 2023-12-07 | 1,736 | 1,745 | 1,722 | 1,722 | 3,100 | 1,722 |
| 2023-12-06 | 1,740 | 1,750 | 1,740 | 1,746 | 1,000 | 1,746 |
| 2023-12-05 | 1,747 | 1,752 | 1,725 | 1,736 | 3,400 | 1,736 |
| 2023-12-04 | 1,739 | 1,754 | 1,739 | 1,747 | 1,500 | 1,747 |
| 2023-12-01 | 1,750 | 1,777 | 1,738 | 1,751 | 12,500 | 1,751 |
| 2023-11-30 | 1,700 | 1,745 | 1,694 | 1,745 | 5,100 | 1,745 |
| 2023-11-29 | 1,707 | 1,708 | 1,696 | 1,696 | 2,600 | 1,696 |
| 2023-11-28 | 1,705 | 1,708 | 1,698 | 1,708 | 2,400 | 1,708 |
| 2023-11-27 | 1,710 | 1,725 | 1,705 | 1,705 | 4,100 | 1,705 |
| 2023-11-24 | 1,708 | 1,715 | 1,705 | 1,710 | 2,300 | 1,710 |
| 2023-11-22 | 1,705 | 1,709 | 1,695 | 1,705 | 1,600 | 1,705 |
| 2023-11-21 | 1,709 | 1,709 | 1,690 | 1,693 | 2,100 | 1,693 |
| 2023-11-20 | 1,697 | 1,699 | 1,685 | 1,697 | 4,100 | 1,697 |
| 2023-11-17 | 1,701 | 1,710 | 1,697 | 1,697 | 1,700 | 1,697 |
| 2023-11-16 | 1,697 | 1,763 | 1,695 | 1,701 | 17,100 | 1,701 |
| 2023-11-15 | 1,712 | 1,712 | 1,696 | 1,696 | 1,000 | 1,696 |
| 2023-11-14 | 1,705 | 1,708 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2023-11-13 | 1,706 | 1,720 | 1,695 | 1,704 | 3,400 | 1,704 |
| 2023-11-10 | 1,685 | 1,718 | 1,685 | 1,706 | 2,500 | 1,706 |
| 2023-11-09 | 1,684 | 1,698 | 1,681 | 1,698 | 1,700 | 1,698 |
| 2023-11-08 | 1,691 | 1,692 | 1,691 | 1,691 | 400 | 1,691 |
| 2023-11-07 | 1,718 | 1,718 | 1,687 | 1,697 | 4,500 | 1,697 |
| 2023-11-06 | 1,732 | 1,740 | 1,716 | 1,724 | 2,600 | 1,724 |
| 2023-11-02 | 1,741 | 1,748 | 1,732 | 1,732 | 1,500 | 1,732 |
| 2023-11-01 | 1,715 | 1,749 | 1,714 | 1,749 | 4,800 | 1,749 |
| 2023-10-31 | 1,728 | 1,728 | 1,708 | 1,715 | 1,300 | 1,715 |
| 2023-10-30 | 1,727 | 1,729 | 1,725 | 1,729 | 900 | 1,729 |
| 2023-10-27 | 1,750 | 1,750 | 1,726 | 1,727 | 800 | 1,727 |
| 2023-10-26 | 1,725 | 1,739 | 1,703 | 1,731 | 1,400 | 1,731 |
| 2023-10-25 | 1,750 | 1,750 | 1,720 | 1,745 | 2,300 | 1,745 |
| 2023-10-24 | 1,702 | 1,749 | 1,701 | 1,749 | 3,000 | 1,749 |
| 2023-10-23 | 1,766 | 1,766 | 1,714 | 1,714 | 2,700 | 1,714 |
| 2023-10-20 | 1,720 | 1,750 | 1,698 | 1,750 | 5,400 | 1,750 |
| 2023-10-19 | 1,713 | 1,720 | 1,692 | 1,720 | 3,100 | 1,720 |
| 2023-10-18 | 1,715 | 1,715 | 1,693 | 1,715 | 5,200 | 1,715 |
| 2023-10-17 | 1,717 | 1,719 | 1,690 | 1,693 | 5,100 | 1,693 |
| 2023-10-16 | 1,726 | 1,731 | 1,716 | 1,716 | 1,700 | 1,716 |
| 2023-10-13 | 1,711 | 1,734 | 1,711 | 1,733 | 1,600 | 1,733 |
| 2023-10-12 | 1,725 | 1,737 | 1,714 | 1,730 | 1,500 | 1,730 |
| 2023-10-11 | 1,729 | 1,730 | 1,707 | 1,730 | 1,900 | 1,730 |
| 2023-10-10 | 1,731 | 1,746 | 1,731 | 1,744 | 3,500 | 1,744 |
| 2023-10-06 | 1,754 | 1,760 | 1,731 | 1,754 | 5,500 | 1,754 |
| 2023-10-05 | 1,724 | 1,739 | 1,724 | 1,736 | 1,700 | 1,736 |
| 2023-10-04 | 1,721 | 1,722 | 1,671 | 1,709 | 7,100 | 1,709 |
| 2023-10-03 | 1,761 | 1,767 | 1,732 | 1,743 | 3,300 | 1,743 |
| 2023-10-02 | 1,777 | 1,777 | 1,740 | 1,760 | 2,500 | 1,760 |
| 2023-09-29 | 1,776 | 1,778 | 1,748 | 1,778 | 4,400 | 1,778 |
| 2023-09-28 | 1,795 | 1,795 | 1,750 | 1,776 | 5,400 | 1,776 |
| 2023-09-27 | 1,770 | 1,795 | 1,762 | 1,795 | 2,400 | 1,795 |
| 2023-09-26 | 1,834 | 1,839 | 1,780 | 1,794 | 11,400 | 1,794 |
| 2023-09-25 | 1,784 | 1,843 | 1,782 | 1,834 | 35,300 | 1,834 |
| 2023-09-22 | 1,737 | 1,737 | 1,700 | 1,735 | 5,500 | 1,735 |
| 2023-09-21 | 1,758 | 1,758 | 1,731 | 1,737 | 3,400 | 1,737 |
| 2023-09-20 | 1,741 | 1,753 | 1,737 | 1,753 | 1,100 | 1,753 |
| 2023-09-19 | 1,751 | 1,752 | 1,744 | 1,744 | 5,200 | 1,744 |
| 2023-09-15 | 1,751 | 1,771 | 1,750 | 1,764 | 11,200 | 1,764 |
| 2023-09-14 | 1,780 | 1,780 | 1,767 | 1,779 | 2,900 | 1,779 |
| 2023-09-13 | 1,772 | 1,785 | 1,768 | 1,778 | 2,400 | 1,778 |
| 2023-09-12 | 1,782 | 1,793 | 1,759 | 1,779 | 3,300 | 1,779 |
| 2023-09-11 | 1,779 | 1,785 | 1,772 | 1,772 | 1,700 | 1,772 |
| 2023-09-08 | 1,759 | 1,780 | 1,758 | 1,765 | 1,500 | 1,765 |
| 2023-09-07 | 1,785 | 1,785 | 1,770 | 1,785 | 3,000 | 1,785 |
| 2023-09-06 | 1,786 | 1,787 | 1,771 | 1,785 | 2,100 | 1,785 |
| 2023-09-05 | 1,765 | 1,765 | 1,747 | 1,757 | 4,800 | 1,757 |
| 2023-09-04 | 1,757 | 1,799 | 1,757 | 1,779 | 7,000 | 1,779 |
| 2023-09-01 | 1,744 | 1,757 | 1,744 | 1,756 | 1,600 | 1,756 |
| 2023-08-31 | 1,743 | 1,769 | 1,740 | 1,741 | 1,900 | 1,741 |
| 2023-08-30 | 1,740 | 1,756 | 1,740 | 1,750 | 2,200 | 1,750 |
| 2023-08-29 | 1,735 | 1,774 | 1,735 | 1,739 | 7,800 | 1,739 |
| 2023-08-28 | 1,725 | 1,739 | 1,725 | 1,735 | 4,500 | 1,735 |
| 2023-08-25 | 1,704 | 1,725 | 1,684 | 1,725 | 7,300 | 1,725 |
| 2023-08-24 | 1,747 | 1,748 | 1,703 | 1,703 | 5,900 | 1,703 |
| 2023-08-23 | 1,710 | 1,724 | 1,689 | 1,724 | 2,700 | 1,724 |
| 2023-08-22 | 1,700 | 1,700 | 1,690 | 1,695 | 1,400 | 1,695 |
| 2023-08-21 | 1,750 | 1,750 | 1,687 | 1,703 | 5,800 | 1,703 |
| 2023-08-18 | 1,717 | 1,717 | 1,683 | 1,710 | 3,600 | 1,710 |
| 2023-08-17 | 1,701 | 1,713 | 1,694 | 1,711 | 6,900 | 1,711 |
| 2023-08-16 | 1,736 | 1,739 | 1,703 | 1,703 | 5,500 | 1,703 |
| 2023-08-15 | 1,743 | 1,751 | 1,732 | 1,732 | 8,500 | 1,732 |
| 2023-08-14 | 1,745 | 1,754 | 1,740 | 1,743 | 2,800 | 1,743 |
| 2023-08-10 | 1,752 | 1,756 | 1,730 | 1,751 | 3,400 | 1,751 |
| 2023-08-09 | 1,775 | 1,775 | 1,751 | 1,752 | 3,500 | 1,752 |
| 2023-08-08 | 1,783 | 1,808 | 1,771 | 1,771 | 8,200 | 1,771 |
| 2023-08-07 | 1,772 | 1,779 | 1,761 | 1,779 | 2,900 | 1,779 |
| 2023-08-04 | 1,771 | 1,772 | 1,770 | 1,772 | 700 | 1,772 |
| 2023-08-03 | 1,781 | 1,788 | 1,760 | 1,774 | 3,400 | 1,774 |
| 2023-08-02 | 1,760 | 1,787 | 1,759 | 1,781 | 2,900 | 1,781 |
| 2023-08-01 | 1,772 | 1,774 | 1,752 | 1,760 | 5,500 | 1,760 |
| 2023-07-31 | 1,782 | 1,794 | 1,767 | 1,784 | 8,100 | 1,784 |
| 2023-07-28 | 1,761 | 1,779 | 1,742 | 1,757 | 15,700 | 1,757 |
| 2023-07-27 | 1,812 | 1,815 | 1,751 | 1,783 | 55,900 | 1,783 |
| 2023-07-26 | 1,883 | 1,920 | 1,883 | 1,920 | 20,100 | 1,920 |
| 2023-07-25 | 1,907 | 1,907 | 1,855 | 1,883 | 8,900 | 1,883 |
| 2023-07-24 | 1,873 | 1,920 | 1,872 | 1,886 | 14,300 | 1,886 |
| 2023-07-21 | 1,880 | 1,890 | 1,843 | 1,872 | 25,700 | 1,872 |
| 2023-07-20 | 1,843 | 1,865 | 1,840 | 1,861 | 7,700 | 1,861 |
| 2023-07-19 | 1,842 | 1,850 | 1,835 | 1,843 | 4,700 | 1,843 |
| 2023-07-18 | 1,818 | 1,838 | 1,818 | 1,835 | 5,100 | 1,835 |
| 2023-07-14 | 1,821 | 1,845 | 1,817 | 1,818 | 10,900 | 1,818 |
| 2023-07-13 | 1,803 | 1,819 | 1,803 | 1,817 | 3,000 | 1,817 |
| 2023-07-12 | 1,801 | 1,826 | 1,800 | 1,803 | 7,000 | 1,803 |
| 2023-07-11 | 1,795 | 1,833 | 1,795 | 1,800 | 6,200 | 1,800 |
| 2023-07-10 | 1,805 | 1,820 | 1,798 | 1,798 | 7,000 | 1,798 |
| 2023-07-07 | 1,830 | 1,830 | 1,793 | 1,805 | 5,800 | 1,805 |
| 2023-07-06 | 1,815 | 1,850 | 1,810 | 1,810 | 3,600 | 1,810 |
| 2023-07-05 | 1,850 | 1,854 | 1,811 | 1,815 | 11,400 | 1,815 |
| 2023-07-04 | 1,843 | 1,874 | 1,810 | 1,870 | 15,500 | 1,870 |
| 2023-07-03 | 1,803 | 1,844 | 1,803 | 1,821 | 14,700 | 1,821 |
| 2023-06-30 | 1,748 | 1,812 | 1,735 | 1,802 | 20,700 | 1,802 |
| 2023-06-29 | 1,730 | 1,748 | 1,704 | 1,732 | 7,900 | 1,732 |
| 2023-06-28 | 1,703 | 1,745 | 1,699 | 1,730 | 13,500 | 1,730 |
| 2023-06-27 | 1,712 | 1,719 | 1,685 | 1,710 | 6,900 | 1,710 |
| 2023-06-26 | 1,694 | 1,720 | 1,666 | 1,700 | 10,600 | 1,700 |
| 2023-06-23 | 1,673 | 1,689 | 1,654 | 1,660 | 7,400 | 1,660 |
| 2023-06-22 | 1,688 | 1,700 | 1,675 | 1,675 | 5,200 | 1,675 |
| 2023-06-21 | 1,718 | 1,718 | 1,690 | 1,700 | 6,400 | 1,700 |
| 2023-06-20 | 1,715 | 1,715 | 1,698 | 1,715 | 3,300 | 1,715 |
| 2023-06-19 | 1,724 | 1,730 | 1,666 | 1,692 | 12,600 | 1,692 |
| 2023-06-16 | 1,707 | 1,718 | 1,690 | 1,716 | 9,600 | 1,716 |
| 2023-06-15 | 1,719 | 1,719 | 1,690 | 1,709 | 11,400 | 1,709 |
| 2023-06-14 | 1,707 | 1,720 | 1,660 | 1,720 | 19,500 | 1,720 |
| 2023-06-13 | 1,664 | 1,705 | 1,642 | 1,670 | 23,300 | 1,670 |
| 2023-06-12 | 1,630 | 1,657 | 1,629 | 1,650 | 10,800 | 1,650 |
| 2023-06-09 | 1,605 | 1,638 | 1,601 | 1,629 | 9,100 | 1,629 |
| 2023-06-08 | 1,620 | 1,620 | 1,606 | 1,606 | 2,000 | 1,606 |
| 2023-06-07 | 1,609 | 1,630 | 1,609 | 1,618 | 6,000 | 1,618 |
| 2023-06-06 | 1,624 | 1,624 | 1,590 | 1,604 | 7,900 | 1,604 |
| 2023-06-05 | 1,648 | 1,648 | 1,568 | 1,610 | 9,200 | 1,610 |
| 2023-06-02 | 1,591 | 1,650 | 1,588 | 1,627 | 11,600 | 1,627 |
| 2023-06-01 | 1,591 | 1,601 | 1,591 | 1,592 | 2,800 | 1,592 |
| 2023-05-31 | 1,607 | 1,607 | 1,591 | 1,591 | 3,500 | 1,591 |
| 2023-05-30 | 1,609 | 1,609 | 1,585 | 1,600 | 3,000 | 1,600 |
| 2023-05-29 | 1,629 | 1,629 | 1,593 | 1,596 | 5,400 | 1,596 |
| 2023-05-26 | 1,595 | 1,610 | 1,590 | 1,601 | 4,200 | 1,601 |
| 2023-05-25 | 1,580 | 1,619 | 1,580 | 1,592 | 8,700 | 1,592 |
| 2023-05-24 | 1,587 | 1,597 | 1,575 | 1,579 | 4,100 | 1,579 |
| 2023-05-23 | 1,597 | 1,597 | 1,582 | 1,585 | 2,400 | 1,585 |
| 2023-05-22 | 1,598 | 1,598 | 1,590 | 1,590 | 2,500 | 1,590 |
| 2023-05-19 | 1,597 | 1,600 | 1,581 | 1,598 | 6,000 | 1,598 |
| 2023-05-18 | 1,601 | 1,601 | 1,520 | 1,585 | 13,400 | 1,585 |
| 2023-05-17 | 1,601 | 1,605 | 1,584 | 1,584 | 4,300 | 1,584 |
| 2023-05-16 | 1,623 | 1,631 | 1,600 | 1,601 | 6,700 | 1,601 |
| 2023-05-15 | 1,622 | 1,623 | 1,608 | 1,619 | 3,700 | 1,619 |
| 2023-05-12 | 1,610 | 1,610 | 1,601 | 1,610 | 2,400 | 1,610 |
| 2023-05-11 | 1,594 | 1,608 | 1,594 | 1,608 | 3,300 | 1,608 |
| 2023-05-10 | 1,594 | 1,603 | 1,594 | 1,594 | 4,000 | 1,594 |
| 2023-05-09 | 1,596 | 1,605 | 1,596 | 1,596 | 7,500 | 1,596 |
| 2023-05-08 | 1,610 | 1,610 | 1,595 | 1,595 | 6,500 | 1,595 |
| 2023-05-02 | 1,629 | 1,629 | 1,586 | 1,602 | 12,100 | 1,602 |
| 2023-05-01 | 1,653 | 1,654 | 1,633 | 1,636 | 4,400 | 1,636 |
| 2023-04-28 | 1,631 | 1,662 | 1,630 | 1,662 | 7,400 | 1,662 |
| 2023-04-27 | 1,676 | 1,679 | 1,629 | 1,629 | 16,200 | 1,629 |
| 2023-04-26 | 1,695 | 1,704 | 1,681 | 1,704 | 10,800 | 1,704 |
| 2023-04-25 | 1,700 | 1,704 | 1,691 | 1,692 | 4,300 | 1,692 |
| 2023-04-24 | 1,686 | 1,698 | 1,686 | 1,686 | 2,600 | 1,686 |
| 2023-04-21 | 1,695 | 1,697 | 1,684 | 1,686 | 4,500 | 1,686 |
| 2023-04-20 | 1,695 | 1,702 | 1,687 | 1,687 | 5,000 | 1,687 |
| 2023-04-19 | 1,692 | 1,707 | 1,692 | 1,695 | 5,400 | 1,695 |
| 2023-04-18 | 1,693 | 1,695 | 1,679 | 1,692 | 7,600 | 1,692 |
| 2023-04-17 | 1,702 | 1,706 | 1,692 | 1,693 | 4,900 | 1,693 |
| 2023-04-14 | 1,716 | 1,716 | 1,695 | 1,702 | 8,900 | 1,702 |
| 2023-04-13 | 1,723 | 1,723 | 1,710 | 1,716 | 2,700 | 1,716 |
| 2023-04-12 | 1,736 | 1,736 | 1,720 | 1,723 | 1,300 | 1,723 |
| 2023-04-11 | 1,732 | 1,742 | 1,731 | 1,736 | 1,400 | 1,736 |
| 2023-04-10 | 1,734 | 1,740 | 1,728 | 1,736 | 1,400 | 1,736 |
| 2023-04-07 | 1,750 | 1,750 | 1,735 | 1,742 | 400 | 1,742 |
| 2023-04-06 | 1,761 | 1,761 | 1,720 | 1,756 | 5,500 | 1,756 |
| 2023-04-05 | 1,745 | 1,761 | 1,722 | 1,761 | 4,900 | 1,761 |
| 2023-04-04 | 1,751 | 1,760 | 1,751 | 1,760 | 400 | 1,760 |
| 2023-04-03 | 1,756 | 1,761 | 1,741 | 1,745 | 2,000 | 1,745 |
| 2023-03-31 | 1,743 | 1,760 | 1,743 | 1,756 | 1,600 | 1,756 |
| 2023-03-30 | 1,741 | 1,749 | 1,700 | 1,744 | 6,700 | 1,744 |
| 2023-03-29 | 1,732 | 1,819 | 1,732 | 1,771 | 3,600 | 1,771 |
| 2023-03-28 | 1,751 | 1,756 | 1,732 | 1,735 | 2,200 | 1,735 |
| 2023-03-27 | 1,774 | 1,775 | 1,756 | 1,756 | 3,300 | 1,756 |
| 2023-03-24 | 1,784 | 1,784 | 1,764 | 1,773 | 1,800 | 1,773 |
| 2023-03-23 | 1,779 | 1,785 | 1,765 | 1,765 | 4,200 | 1,765 |
| 2023-03-22 | 1,799 | 1,799 | 1,778 | 1,778 | 1,000 | 1,778 |
| 2023-03-20 | 1,785 | 1,790 | 1,784 | 1,784 | 1,800 | 1,784 |
| 2023-03-17 | 1,796 | 1,803 | 1,779 | 1,784 | 1,500 | 1,784 |
| 2023-03-16 | 1,764 | 1,784 | 1,764 | 1,784 | 1,000 | 1,784 |
| 2023-03-15 | 1,774 | 1,801 | 1,772 | 1,790 | 1,800 | 1,790 |
| 2023-03-14 | 1,791 | 1,814 | 1,757 | 1,799 | 10,200 | 1,799 |
| 2023-03-13 | 1,797 | 1,818 | 1,793 | 1,794 | 4,500 | 1,794 |
| 2023-03-10 | 1,818 | 1,820 | 1,807 | 1,807 | 3,900 | 1,807 |
| 2023-03-09 | 1,826 | 1,830 | 1,818 | 1,818 | 3,500 | 1,818 |
| 2023-03-08 | 1,837 | 1,842 | 1,830 | 1,830 | 2,200 | 1,830 |
| 2023-03-07 | 1,844 | 1,850 | 1,840 | 1,841 | 1,900 | 1,841 |
| 2023-03-06 | 1,850 | 1,859 | 1,844 | 1,844 | 2,300 | 1,844 |
| 2023-03-03 | 1,826 | 1,880 | 1,826 | 1,839 | 6,800 | 1,839 |
| 2023-03-02 | 1,824 | 1,845 | 1,823 | 1,826 | 5,800 | 1,826 |
| 2023-03-01 | 1,808 | 1,828 | 1,806 | 1,806 | 6,300 | 1,806 |
| 2023-02-28 | 1,800 | 1,828 | 1,798 | 1,808 | 5,200 | 1,808 |
| 2023-02-27 | 1,809 | 1,809 | 1,786 | 1,793 | 3,300 | 1,793 |
| 2023-02-24 | 1,818 | 1,818 | 1,801 | 1,801 | 2,100 | 1,801 |
| 2023-02-22 | 1,807 | 1,809 | 1,793 | 1,807 | 1,600 | 1,807 |
| 2023-02-21 | 1,805 | 1,808 | 1,788 | 1,795 | 2,100 | 1,795 |
| 2023-02-20 | 1,788 | 1,804 | 1,780 | 1,802 | 1,700 | 1,802 |
| 2023-02-17 | 1,803 | 1,803 | 1,785 | 1,785 | 4,300 | 1,785 |
| 2023-02-16 | 1,814 | 1,814 | 1,799 | 1,804 | 5,300 | 1,804 |
| 2023-02-15 | 1,823 | 1,823 | 1,818 | 1,818 | 500 | 1,818 |
| 2023-02-14 | 1,810 | 1,820 | 1,806 | 1,817 | 2,100 | 1,817 |
| 2023-02-13 | 1,818 | 1,821 | 1,801 | 1,817 | 5,700 | 1,817 |
| 2023-02-10 | 1,843 | 1,843 | 1,835 | 1,835 | 2,200 | 1,835 |
| 2023-02-09 | 1,819 | 1,858 | 1,810 | 1,858 | 9,100 | 1,858 |
| 2023-02-08 | 1,818 | 1,818 | 1,801 | 1,811 | 5,000 | 1,811 |
| 2023-02-07 | 1,810 | 1,820 | 1,805 | 1,807 | 3,500 | 1,807 |
| 2023-02-06 | 1,816 | 1,827 | 1,806 | 1,811 | 6,500 | 1,811 |
| 2023-02-03 | 1,822 | 1,833 | 1,802 | 1,827 | 5,000 | 1,827 |
| 2023-02-02 | 1,859 | 1,859 | 1,805 | 1,822 | 5,700 | 1,822 |
| 2023-02-01 | 1,843 | 1,845 | 1,815 | 1,815 | 5,000 | 1,815 |
| 2023-01-31 | 1,849 | 1,855 | 1,837 | 1,843 | 3,100 | 1,843 |
| 2023-01-30 | 1,843 | 1,875 | 1,836 | 1,859 | 11,200 | 1,859 |
| 2023-01-27 | 1,829 | 1,846 | 1,805 | 1,846 | 10,700 | 1,846 |
| 2023-01-26 | 1,802 | 1,849 | 1,785 | 1,829 | 36,500 | 1,829 |
| 2023-01-25 | 1,822 | 1,869 | 1,809 | 1,869 | 18,400 | 1,869 |
| 2023-01-24 | 1,833 | 1,833 | 1,795 | 1,815 | 5,200 | 1,815 |
| 2023-01-23 | 1,842 | 1,842 | 1,801 | 1,808 | 10,700 | 1,808 |
| 2023-01-20 | 1,814 | 1,858 | 1,814 | 1,840 | 9,200 | 1,840 |
| 2023-01-19 | 1,775 | 1,841 | 1,775 | 1,813 | 18,600 | 1,813 |
| 2023-01-18 | 1,756 | 1,793 | 1,750 | 1,775 | 7,300 | 1,775 |
| 2023-01-17 | 1,796 | 1,796 | 1,753 | 1,754 | 4,200 | 1,754 |
| 2023-01-16 | 1,737 | 1,790 | 1,737 | 1,787 | 8,700 | 1,787 |
| 2023-01-13 | 1,717 | 1,735 | 1,717 | 1,729 | 900 | 1,729 |
| 2023-01-12 | 1,712 | 1,720 | 1,696 | 1,720 | 4,300 | 1,720 |
| 2023-01-11 | 1,732 | 1,736 | 1,713 | 1,715 | 2,300 | 1,715 |
| 2023-01-10 | 1,751 | 1,762 | 1,730 | 1,732 | 2,000 | 1,732 |
| 2023-01-06 | 1,750 | 1,761 | 1,711 | 1,751 | 4,000 | 1,751 |
| 2023-01-05 | 1,799 | 1,799 | 1,742 | 1,751 | 3,800 | 1,751 |
| 2023-01-04 | 1,795 | 1,813 | 1,754 | 1,792 | 12,100 | 1,792 |
分割・併合履歴 ： [2013-03-27]1株→200株