3851 (株)日本一ソフトウェア 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 | 1,018 | 1,018 | 1,014 | 1,016 | 1,400 | 1,016 |
| 2023-12-28 | 1,020 | 1,020 | 1,016 | 1,018 | 4,300 | 1,018 |
| 2023-12-27 | 1,017 | 1,019 | 1,013 | 1,017 | 49,800 | 1,017 |
| 2023-12-26 | 1,018 | 1,019 | 1,016 | 1,017 | 3,700 | 1,017 |
| 2023-12-25 | 1,022 | 1,023 | 1,019 | 1,022 | 134,900 | 1,022 |
| 2023-12-22 | 1,030 | 1,030 | 1,020 | 1,022 | 5,500 | 1,022 |
| 2023-12-21 | 1,024 | 1,030 | 1,024 | 1,030 | 7,900 | 1,030 |
| 2023-12-20 | 1,026 | 1,031 | 1,026 | 1,027 | 5,300 | 1,027 |
| 2023-12-19 | 1,025 | 1,032 | 1,025 | 1,032 | 8,100 | 1,032 |
| 2023-12-18 | 1,024 | 1,032 | 1,024 | 1,032 | 3,300 | 1,032 |
| 2023-12-15 | 1,038 | 1,039 | 1,034 | 1,034 | 2,300 | 1,034 |
| 2023-12-14 | 1,042 | 1,045 | 1,030 | 1,037 | 11,600 | 1,037 |
| 2023-12-13 | 1,038 | 1,045 | 1,038 | 1,042 | 4,300 | 1,042 |
| 2023-12-12 | 1,048 | 1,048 | 1,039 | 1,045 | 11,300 | 1,045 |
| 2023-12-11 | 1,040 | 1,047 | 1,040 | 1,046 | 4,900 | 1,046 |
| 2023-12-08 | 1,036 | 1,039 | 1,033 | 1,038 | 9,300 | 1,038 |
| 2023-12-07 | 1,027 | 1,040 | 1,027 | 1,036 | 2,100 | 1,036 |
| 2023-12-06 | 1,037 | 1,041 | 1,035 | 1,041 | 6,000 | 1,041 |
| 2023-12-05 | 1,050 | 1,051 | 1,031 | 1,037 | 11,900 | 1,037 |
| 2023-12-04 | 1,050 | 1,050 | 1,043 | 1,050 | 4,800 | 1,050 |
| 2023-12-01 | 1,060 | 1,060 | 1,050 | 1,050 | 9,800 | 1,050 |
| 2023-11-30 | 1,078 | 1,078 | 1,058 | 1,060 | 7,300 | 1,060 |
| 2023-11-29 | 1,076 | 1,079 | 1,065 | 1,074 | 3,800 | 1,074 |
| 2023-11-28 | 1,060 | 1,077 | 1,060 | 1,077 | 12,300 | 1,077 |
| 2023-11-27 | 1,085 | 1,085 | 1,063 | 1,077 | 3,100 | 1,077 |
| 2023-11-24 | 1,096 | 1,098 | 1,085 | 1,085 | 1,700 | 1,085 |
| 2023-11-22 | 1,074 | 1,097 | 1,074 | 1,089 | 8,800 | 1,089 |
| 2023-11-21 | 1,069 | 1,074 | 1,069 | 1,071 | 1,700 | 1,071 |
| 2023-11-20 | 1,058 | 1,069 | 1,057 | 1,069 | 2,200 | 1,069 |
| 2023-11-17 | 1,053 | 1,066 | 1,043 | 1,061 | 15,100 | 1,061 |
| 2023-11-16 | 1,069 | 1,069 | 1,051 | 1,053 | 9,900 | 1,053 |
| 2023-11-15 | 1,081 | 1,081 | 1,065 | 1,068 | 8,300 | 1,068 |
| 2023-11-14 | 1,081 | 1,081 | 1,069 | 1,076 | 4,200 | 1,076 |
| 2023-11-13 | 1,109 | 1,109 | 1,076 | 1,077 | 14,500 | 1,077 |
| 2023-11-10 | 1,102 | 1,102 | 1,090 | 1,090 | 5,100 | 1,090 |
| 2023-11-09 | 1,099 | 1,103 | 1,099 | 1,102 | 1,500 | 1,102 |
| 2023-11-08 | 1,102 | 1,104 | 1,096 | 1,096 | 1,700 | 1,096 |
| 2023-11-07 | 1,109 | 1,109 | 1,102 | 1,102 | 3,100 | 1,102 |
| 2023-11-06 | 1,106 | 1,106 | 1,103 | 1,103 | 400 | 1,103 |
| 2023-11-02 | 1,098 | 1,105 | 1,098 | 1,102 | 1,800 | 1,102 |
| 2023-11-01 | 1,105 | 1,105 | 1,098 | 1,103 | 1,300 | 1,103 |
| 2023-10-31 | 1,105 | 1,105 | 1,097 | 1,104 | 1,300 | 1,104 |
| 2023-10-30 | 1,103 | 1,104 | 1,103 | 1,104 | 1,200 | 1,104 |
| 2023-10-27 | 1,099 | 1,104 | 1,099 | 1,103 | 600 | 1,103 |
| 2023-10-26 | 1,107 | 1,108 | 1,098 | 1,103 | 3,200 | 1,103 |
| 2023-10-25 | 1,108 | 1,109 | 1,102 | 1,109 | 1,100 | 1,109 |
| 2023-10-24 | 1,113 | 1,113 | 1,100 | 1,103 | 8,200 | 1,103 |
| 2023-10-23 | 1,118 | 1,118 | 1,113 | 1,113 | 1,000 | 1,113 |
| 2023-10-20 | 1,119 | 1,125 | 1,118 | 1,125 | 2,200 | 1,125 |
| 2023-10-19 | 1,125 | 1,125 | 1,119 | 1,120 | 2,500 | 1,120 |
| 2023-10-18 | 1,125 | 1,125 | 1,125 | 1,125 | 200 | 1,125 |
| 2023-10-17 | 1,121 | 1,126 | 1,121 | 1,125 | 500 | 1,125 |
| 2023-10-16 | 1,133 | 1,135 | 1,122 | 1,122 | 1,500 | 1,122 |
| 2023-10-13 | 1,135 | 1,135 | 1,128 | 1,129 | 400 | 1,129 |
| 2023-10-12 | 1,137 | 1,138 | 1,131 | 1,131 | 800 | 1,131 |
| 2023-10-11 | 1,135 | 1,136 | 1,127 | 1,136 | 600 | 1,136 |
| 2023-10-10 | 1,136 | 1,138 | 1,130 | 1,134 | 3,100 | 1,134 |
| 2023-10-06 | 1,131 | 1,135 | 1,126 | 1,135 | 7,500 | 1,135 |
| 2023-10-05 | 1,118 | 1,131 | 1,118 | 1,131 | 4,900 | 1,131 |
| 2023-10-04 | 1,131 | 1,133 | 1,118 | 1,118 | 9,700 | 1,118 |
| 2023-10-03 | 1,148 | 1,148 | 1,130 | 1,135 | 2,800 | 1,135 |
| 2023-10-02 | 1,147 | 1,150 | 1,140 | 1,148 | 5,300 | 1,148 |
| 2023-09-29 | 1,147 | 1,148 | 1,144 | 1,144 | 1,000 | 1,144 |
| 2023-09-28 | 1,148 | 1,148 | 1,140 | 1,144 | 1,800 | 1,144 |
| 2023-09-27 | 1,146 | 1,146 | 1,142 | 1,143 | 700 | 1,143 |
| 2023-09-26 | 1,149 | 1,150 | 1,146 | 1,146 | 140,100 | 1,146 |
| 2023-09-25 | 1,150 | 1,151 | 1,139 | 1,148 | 83,400 | 1,148 |
| 2023-09-22 | 1,140 | 1,150 | 1,140 | 1,150 | 5,700 | 1,150 |
| 2023-09-21 | 1,140 | 1,149 | 1,135 | 1,136 | 8,400 | 1,136 |
| 2023-09-20 | 1,141 | 1,150 | 1,140 | 1,141 | 2,200 | 1,141 |
| 2023-09-19 | 1,139 | 1,150 | 1,139 | 1,143 | 2,500 | 1,143 |
| 2023-09-15 | 1,151 | 1,154 | 1,143 | 1,143 | 2,700 | 1,143 |
| 2023-09-14 | 1,143 | 1,151 | 1,143 | 1,151 | 1,600 | 1,151 |
| 2023-09-13 | 1,146 | 1,148 | 1,142 | 1,148 | 1,800 | 1,148 |
| 2023-09-12 | 1,153 | 1,154 | 1,149 | 1,150 | 700 | 1,150 |
| 2023-09-11 | 1,152 | 1,152 | 1,144 | 1,151 | 2,300 | 1,151 |
| 2023-09-08 | 1,150 | 1,158 | 1,140 | 1,158 | 6,100 | 1,158 |
| 2023-09-07 | 1,152 | 1,157 | 1,152 | 1,152 | 600 | 1,152 |
| 2023-09-06 | 1,158 | 1,158 | 1,152 | 1,156 | 1,300 | 1,156 |
| 2023-09-05 | 1,149 | 1,163 | 1,148 | 1,159 | 5,300 | 1,159 |
| 2023-09-04 | 1,155 | 1,155 | 1,144 | 1,145 | 3,500 | 1,145 |
| 2023-09-01 | 1,142 | 1,158 | 1,138 | 1,156 | 10,500 | 1,156 |
| 2023-08-31 | 1,140 | 1,144 | 1,137 | 1,144 | 5,000 | 1,144 |
| 2023-08-30 | 1,137 | 1,141 | 1,135 | 1,136 | 1,200 | 1,136 |
| 2023-08-29 | 1,134 | 1,139 | 1,131 | 1,137 | 1,900 | 1,137 |
| 2023-08-28 | 1,135 | 1,139 | 1,133 | 1,136 | 1,500 | 1,136 |
| 2023-08-25 | 1,134 | 1,142 | 1,131 | 1,135 | 2,000 | 1,135 |
| 2023-08-24 | 1,132 | 1,144 | 1,132 | 1,135 | 1,000 | 1,135 |
| 2023-08-23 | 1,147 | 1,147 | 1,138 | 1,139 | 500 | 1,139 |
| 2023-08-22 | 1,124 | 1,149 | 1,124 | 1,148 | 7,900 | 1,148 |
| 2023-08-21 | 1,120 | 1,139 | 1,120 | 1,131 | 2,500 | 1,131 |
| 2023-08-18 | 1,130 | 1,137 | 1,129 | 1,132 | 1,600 | 1,132 |
| 2023-08-17 | 1,130 | 1,143 | 1,118 | 1,127 | 4,800 | 1,127 |
| 2023-08-16 | 1,132 | 1,146 | 1,120 | 1,129 | 7,500 | 1,129 |
| 2023-08-15 | 1,150 | 1,155 | 1,141 | 1,141 | 4,500 | 1,141 |
| 2023-08-14 | 1,155 | 1,165 | 1,137 | 1,140 | 19,100 | 1,140 |
| 2023-08-10 | 1,116 | 1,159 | 1,116 | 1,155 | 41,100 | 1,155 |
| 2023-08-09 | 1,133 | 1,133 | 1,127 | 1,127 | 800 | 1,127 |
| 2023-08-08 | 1,127 | 1,132 | 1,120 | 1,132 | 6,500 | 1,132 |
| 2023-08-07 | 1,136 | 1,136 | 1,125 | 1,127 | 3,400 | 1,127 |
| 2023-08-04 | 1,132 | 1,140 | 1,130 | 1,134 | 5,100 | 1,134 |
| 2023-08-03 | 1,137 | 1,140 | 1,131 | 1,137 | 4,200 | 1,137 |
| 2023-08-02 | 1,137 | 1,140 | 1,137 | 1,139 | 1,500 | 1,139 |
| 2023-08-01 | 1,136 | 1,140 | 1,136 | 1,136 | 3,000 | 1,136 |
| 2023-07-31 | 1,145 | 1,145 | 1,136 | 1,139 | 4,500 | 1,139 |
| 2023-07-28 | 1,145 | 1,145 | 1,136 | 1,138 | 3,700 | 1,138 |
| 2023-07-27 | 1,136 | 1,145 | 1,136 | 1,145 | 2,000 | 1,145 |
| 2023-07-26 | 1,150 | 1,150 | 1,138 | 1,143 | 3,600 | 1,143 |
| 2023-07-25 | 1,152 | 1,152 | 1,145 | 1,150 | 1,900 | 1,150 |
| 2023-07-24 | 1,151 | 1,153 | 1,147 | 1,147 | 1,300 | 1,147 |
| 2023-07-21 | 1,150 | 1,153 | 1,150 | 1,150 | 1,200 | 1,150 |
| 2023-07-20 | 1,154 | 1,154 | 1,147 | 1,150 | 3,900 | 1,150 |
| 2023-07-19 | 1,153 | 1,157 | 1,150 | 1,150 | 2,700 | 1,150 |
| 2023-07-18 | 1,149 | 1,151 | 1,145 | 1,145 | 6,700 | 1,145 |
| 2023-07-14 | 1,166 | 1,166 | 1,147 | 1,147 | 4,100 | 1,147 |
| 2023-07-13 | 1,154 | 1,163 | 1,149 | 1,163 | 6,800 | 1,163 |
| 2023-07-12 | 1,177 | 1,177 | 1,155 | 1,155 | 6,700 | 1,155 |
| 2023-07-11 | 1,176 | 1,177 | 1,171 | 1,177 | 1,000 | 1,177 |
| 2023-07-10 | 1,170 | 1,176 | 1,170 | 1,176 | 2,700 | 1,176 |
| 2023-07-07 | 1,172 | 1,175 | 1,165 | 1,172 | 4,300 | 1,172 |
| 2023-07-06 | 1,180 | 1,180 | 1,166 | 1,172 | 4,300 | 1,172 |
| 2023-07-05 | 1,180 | 1,180 | 1,171 | 1,175 | 4,700 | 1,175 |
| 2023-07-04 | 1,183 | 1,185 | 1,179 | 1,180 | 4,100 | 1,180 |
| 2023-07-03 | 1,179 | 1,183 | 1,178 | 1,182 | 9,000 | 1,182 |
| 2023-06-30 | 1,179 | 1,179 | 1,162 | 1,177 | 5,200 | 1,177 |
| 2023-06-29 | 1,175 | 1,178 | 1,171 | 1,176 | 10,000 | 1,176 |
| 2023-06-28 | 1,167 | 1,174 | 1,160 | 1,168 | 8,800 | 1,168 |
| 2023-06-27 | 1,154 | 1,164 | 1,153 | 1,163 | 163,100 | 1,163 |
| 2023-06-26 | 1,159 | 1,161 | 1,138 | 1,158 | 5,500 | 1,158 |
| 2023-06-23 | 1,162 | 1,162 | 1,150 | 1,152 | 7,000 | 1,152 |
| 2023-06-22 | 1,169 | 1,171 | 1,159 | 1,161 | 5,200 | 1,161 |
| 2023-06-21 | 1,162 | 1,171 | 1,161 | 1,162 | 86,100 | 1,162 |
| 2023-06-20 | 1,162 | 1,164 | 1,156 | 1,159 | 2,800 | 1,159 |
| 2023-06-19 | 1,156 | 1,163 | 1,149 | 1,162 | 7,100 | 1,162 |
| 2023-06-16 | 1,148 | 1,154 | 1,145 | 1,154 | 4,000 | 1,154 |
| 2023-06-15 | 1,148 | 1,151 | 1,145 | 1,147 | 4,500 | 1,147 |
| 2023-06-14 | 1,152 | 1,152 | 1,143 | 1,143 | 2,900 | 1,143 |
| 2023-06-13 | 1,148 | 1,151 | 1,144 | 1,151 | 6,200 | 1,151 |
| 2023-06-12 | 1,144 | 1,148 | 1,144 | 1,148 | 3,000 | 1,148 |
| 2023-06-09 | 1,144 | 1,146 | 1,141 | 1,146 | 1,800 | 1,146 |
| 2023-06-08 | 1,135 | 1,143 | 1,135 | 1,139 | 3,900 | 1,139 |
| 2023-06-07 | 1,148 | 1,148 | 1,133 | 1,143 | 10,900 | 1,143 |
| 2023-06-06 | 1,138 | 1,148 | 1,136 | 1,148 | 4,500 | 1,148 |
| 2023-06-05 | 1,144 | 1,146 | 1,136 | 1,138 | 10,300 | 1,138 |
| 2023-06-02 | 1,145 | 1,145 | 1,131 | 1,142 | 3,600 | 1,142 |
| 2023-06-01 | 1,153 | 1,153 | 1,138 | 1,144 | 5,600 | 1,144 |
| 2023-05-31 | 1,152 | 1,152 | 1,132 | 1,138 | 2,900 | 1,138 |
| 2023-05-30 | 1,148 | 1,148 | 1,145 | 1,147 | 900 | 1,147 |
| 2023-05-29 | 1,150 | 1,152 | 1,144 | 1,148 | 2,600 | 1,148 |
| 2023-05-26 | 1,149 | 1,150 | 1,135 | 1,148 | 4,200 | 1,148 |
| 2023-05-25 | 1,149 | 1,155 | 1,142 | 1,149 | 5,800 | 1,149 |
| 2023-05-24 | 1,155 | 1,157 | 1,150 | 1,152 | 1,900 | 1,152 |
| 2023-05-23 | 1,159 | 1,168 | 1,155 | 1,159 | 7,900 | 1,159 |
| 2023-05-22 | 1,150 | 1,158 | 1,150 | 1,158 | 1,800 | 1,158 |
| 2023-05-19 | 1,149 | 1,155 | 1,143 | 1,150 | 8,000 | 1,150 |
| 2023-05-18 | 1,143 | 1,150 | 1,143 | 1,143 | 4,900 | 1,143 |
| 2023-05-17 | 1,152 | 1,152 | 1,143 | 1,147 | 5,700 | 1,147 |
| 2023-05-16 | 1,150 | 1,153 | 1,143 | 1,153 | 9,600 | 1,153 |
| 2023-05-15 | 1,144 | 1,155 | 1,137 | 1,146 | 31,300 | 1,146 |
| 2023-05-12 | 1,177 | 1,190 | 1,172 | 1,174 | 11,900 | 1,174 |
| 2023-05-11 | 1,183 | 1,185 | 1,175 | 1,177 | 6,200 | 1,177 |
| 2023-05-10 | 1,190 | 1,193 | 1,185 | 1,187 | 4,900 | 1,187 |
| 2023-05-09 | 1,189 | 1,192 | 1,184 | 1,185 | 7,600 | 1,185 |
| 2023-05-08 | 1,188 | 1,191 | 1,185 | 1,186 | 3,600 | 1,186 |
| 2023-05-02 | 1,181 | 1,190 | 1,181 | 1,188 | 4,400 | 1,188 |
| 2023-05-01 | 1,190 | 1,190 | 1,180 | 1,184 | 4,600 | 1,184 |
| 2023-04-28 | 1,192 | 1,192 | 1,185 | 1,190 | 1,700 | 1,190 |
| 2023-04-27 | 1,186 | 1,193 | 1,176 | 1,193 | 8,800 | 1,193 |
| 2023-04-26 | 1,178 | 1,192 | 1,177 | 1,185 | 19,200 | 1,185 |
| 2023-04-25 | 1,177 | 1,185 | 1,172 | 1,178 | 7,000 | 1,178 |
| 2023-04-24 | 1,175 | 1,188 | 1,173 | 1,174 | 15,600 | 1,174 |
| 2023-04-21 | 1,172 | 1,185 | 1,171 | 1,178 | 18,400 | 1,178 |
| 2023-04-20 | 1,165 | 1,172 | 1,161 | 1,163 | 4,300 | 1,163 |
| 2023-04-19 | 1,164 | 1,169 | 1,162 | 1,168 | 1,900 | 1,168 |
| 2023-04-18 | 1,173 | 1,177 | 1,164 | 1,164 | 13,300 | 1,164 |
| 2023-04-17 | 1,171 | 1,173 | 1,166 | 1,171 | 5,800 | 1,171 |
| 2023-04-14 | 1,150 | 1,169 | 1,150 | 1,168 | 7,200 | 1,168 |
| 2023-04-13 | 1,147 | 1,154 | 1,146 | 1,152 | 600 | 1,152 |
| 2023-04-12 | 1,159 | 1,164 | 1,150 | 1,150 | 10,100 | 1,150 |
| 2023-04-11 | 1,152 | 1,159 | 1,151 | 1,159 | 2,300 | 1,159 |
| 2023-04-10 | 1,147 | 1,151 | 1,147 | 1,151 | 4,800 | 1,151 |
| 2023-04-07 | 1,157 | 1,157 | 1,136 | 1,141 | 16,500 | 1,141 |
| 2023-04-06 | 1,169 | 1,169 | 1,159 | 1,164 | 4,800 | 1,164 |
| 2023-04-05 | 1,170 | 1,170 | 1,162 | 1,168 | 5,800 | 1,168 |
| 2023-04-04 | 1,167 | 1,178 | 1,166 | 1,170 | 11,700 | 1,170 |
| 2023-04-03 | 1,158 | 1,166 | 1,158 | 1,166 | 8,200 | 1,166 |
| 2023-03-31 | 1,145 | 1,156 | 1,143 | 1,151 | 10,100 | 1,151 |
| 2023-03-30 | 1,140 | 1,147 | 1,140 | 1,147 | 9,100 | 1,147 |
| 2023-03-29 | 1,154 | 1,154 | 1,145 | 1,154 | 14,700 | 1,154 |
| 2023-03-28 | 1,158 | 1,158 | 1,148 | 1,153 | 88,900 | 1,153 |
| 2023-03-27 | 1,165 | 1,168 | 1,157 | 1,157 | 93,200 | 1,157 |
| 2023-03-24 | 1,170 | 1,170 | 1,160 | 1,168 | 3,500 | 1,168 |
| 2023-03-23 | 1,151 | 1,170 | 1,151 | 1,170 | 94,500 | 1,170 |
| 2023-03-22 | 1,148 | 1,158 | 1,148 | 1,157 | 7,100 | 1,157 |
| 2023-03-20 | 1,146 | 1,163 | 1,143 | 1,143 | 20,400 | 1,143 |
| 2023-03-17 | 1,135 | 1,157 | 1,135 | 1,157 | 15,000 | 1,157 |
| 2023-03-16 | 1,137 | 1,155 | 1,137 | 1,145 | 15,200 | 1,145 |
| 2023-03-15 | 1,157 | 1,164 | 1,152 | 1,161 | 6,200 | 1,161 |
| 2023-03-14 | 1,175 | 1,175 | 1,155 | 1,157 | 11,900 | 1,157 |
| 2023-03-13 | 1,162 | 1,176 | 1,160 | 1,175 | 17,100 | 1,175 |
| 2023-03-10 | 1,191 | 1,191 | 1,181 | 1,190 | 11,400 | 1,190 |
| 2023-03-09 | 1,185 | 1,192 | 1,180 | 1,192 | 8,100 | 1,192 |
| 2023-03-08 | 1,190 | 1,190 | 1,181 | 1,181 | 5,200 | 1,181 |
| 2023-03-07 | 1,184 | 1,194 | 1,180 | 1,184 | 12,200 | 1,184 |
| 2023-03-06 | 1,201 | 1,201 | 1,177 | 1,179 | 24,300 | 1,179 |
| 2023-03-03 | 1,202 | 1,204 | 1,195 | 1,198 | 12,500 | 1,198 |
| 2023-03-02 | 1,199 | 1,201 | 1,191 | 1,199 | 8,700 | 1,199 |
| 2023-03-01 | 1,197 | 1,203 | 1,192 | 1,199 | 11,800 | 1,199 |
| 2023-02-28 | 1,202 | 1,205 | 1,196 | 1,200 | 11,700 | 1,200 |
| 2023-02-27 | 1,200 | 1,213 | 1,195 | 1,195 | 23,200 | 1,195 |
| 2023-02-24 | 1,210 | 1,215 | 1,193 | 1,215 | 15,600 | 1,215 |
| 2023-02-22 | 1,197 | 1,221 | 1,190 | 1,205 | 22,500 | 1,205 |
| 2023-02-21 | 1,199 | 1,203 | 1,190 | 1,190 | 12,700 | 1,190 |
| 2023-02-20 | 1,199 | 1,203 | 1,193 | 1,193 | 8,000 | 1,193 |
| 2023-02-17 | 1,184 | 1,206 | 1,184 | 1,203 | 33,200 | 1,203 |
| 2023-02-16 | 1,146 | 1,188 | 1,146 | 1,180 | 24,800 | 1,180 |
| 2023-02-15 | 1,150 | 1,150 | 1,142 | 1,149 | 7,500 | 1,149 |
| 2023-02-14 | 1,133 | 1,154 | 1,133 | 1,151 | 33,000 | 1,151 |
| 2023-02-13 | 1,133 | 1,133 | 1,120 | 1,131 | 19,500 | 1,131 |
| 2023-02-10 | 1,135 | 1,143 | 1,127 | 1,134 | 29,000 | 1,134 |
| 2023-02-09 | 1,145 | 1,149 | 1,136 | 1,149 | 24,600 | 1,149 |
| 2023-02-08 | 1,140 | 1,153 | 1,140 | 1,151 | 9,100 | 1,151 |
| 2023-02-07 | 1,140 | 1,154 | 1,139 | 1,142 | 14,700 | 1,142 |
| 2023-02-06 | 1,148 | 1,150 | 1,133 | 1,144 | 26,300 | 1,144 |
| 2023-02-03 | 1,163 | 1,163 | 1,151 | 1,153 | 17,100 | 1,153 |
| 2023-02-02 | 1,176 | 1,178 | 1,162 | 1,163 | 12,200 | 1,163 |
| 2023-02-01 | 1,164 | 1,176 | 1,160 | 1,170 | 12,200 | 1,170 |
| 2023-01-31 | 1,163 | 1,164 | 1,151 | 1,161 | 12,100 | 1,161 |
| 2023-01-30 | 1,165 | 1,171 | 1,151 | 1,162 | 22,600 | 1,162 |
| 2023-01-27 | 1,171 | 1,171 | 1,144 | 1,163 | 36,700 | 1,163 |
| 2023-01-26 | 1,179 | 1,182 | 1,151 | 1,172 | 71,600 | 1,172 |
| 2023-01-25 | 1,201 | 1,211 | 1,195 | 1,201 | 24,100 | 1,201 |
| 2023-01-24 | 1,243 | 1,243 | 1,213 | 1,216 | 19,500 | 1,216 |
| 2023-01-23 | 1,250 | 1,250 | 1,217 | 1,240 | 30,100 | 1,240 |
| 2023-01-20 | 1,213 | 1,251 | 1,207 | 1,246 | 27,800 | 1,246 |
| 2023-01-19 | 1,203 | 1,223 | 1,181 | 1,221 | 14,400 | 1,221 |
| 2023-01-18 | 1,158 | 1,206 | 1,151 | 1,205 | 31,200 | 1,205 |
| 2023-01-17 | 1,148 | 1,156 | 1,142 | 1,156 | 7,000 | 1,156 |
| 2023-01-16 | 1,160 | 1,166 | 1,136 | 1,142 | 17,800 | 1,142 |
| 2023-01-13 | 1,163 | 1,169 | 1,144 | 1,167 | 21,500 | 1,167 |
| 2023-01-12 | 1,139 | 1,163 | 1,134 | 1,163 | 18,500 | 1,163 |
| 2023-01-11 | 1,136 | 1,136 | 1,127 | 1,133 | 9,100 | 1,133 |
| 2023-01-10 | 1,128 | 1,133 | 1,125 | 1,130 | 6,300 | 1,130 |
| 2023-01-06 | 1,119 | 1,128 | 1,113 | 1,128 | 2,000 | 1,128 |
| 2023-01-05 | 1,120 | 1,120 | 1,110 | 1,120 | 3,600 | 1,120 |
| 2023-01-04 | 1,124 | 1,127 | 1,115 | 1,120 | 8,400 | 1,120 |
分割・併合履歴 ： [2013-03-27]1株→200株
