3916 デジタル・インフォメーション・テクノロジー(株) 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 | 1,641 | 1,641 | 1,614 | 1,622 | 30,500 | 1,622 |
| 2023-12-28 | 1,628 | 1,640 | 1,607 | 1,640 | 47,500 | 1,640 |
| 2023-12-27 | 1,623 | 1,652 | 1,622 | 1,648 | 54,200 | 1,648 |
| 2023-12-26 | 1,618 | 1,642 | 1,608 | 1,615 | 35,300 | 1,615 |
| 2023-12-25 | 1,622 | 1,624 | 1,602 | 1,603 | 21,900 | 1,603 |
| 2023-12-22 | 1,595 | 1,610 | 1,594 | 1,600 | 28,300 | 1,600 |
| 2023-12-21 | 1,585 | 1,607 | 1,577 | 1,595 | 29,300 | 1,595 |
| 2023-12-20 | 1,611 | 1,625 | 1,600 | 1,605 | 30,600 | 1,605 |
| 2023-12-19 | 1,570 | 1,603 | 1,565 | 1,603 | 44,800 | 1,603 |
| 2023-12-18 | 1,569 | 1,587 | 1,561 | 1,570 | 34,300 | 1,570 |
| 2023-12-15 | 1,585 | 1,593 | 1,549 | 1,580 | 61,700 | 1,580 |
| 2023-12-14 | 1,587 | 1,610 | 1,555 | 1,560 | 52,600 | 1,560 |
| 2023-12-13 | 1,576 | 1,587 | 1,569 | 1,587 | 30,700 | 1,587 |
| 2023-12-12 | 1,597 | 1,597 | 1,576 | 1,576 | 21,000 | 1,576 |
| 2023-12-11 | 1,567 | 1,590 | 1,565 | 1,583 | 34,300 | 1,583 |
| 2023-12-08 | 1,560 | 1,572 | 1,546 | 1,550 | 41,700 | 1,550 |
| 2023-12-07 | 1,600 | 1,600 | 1,570 | 1,572 | 38,400 | 1,572 |
| 2023-12-06 | 1,600 | 1,624 | 1,595 | 1,615 | 36,300 | 1,615 |
| 2023-12-05 | 1,613 | 1,630 | 1,602 | 1,602 | 30,300 | 1,602 |
| 2023-12-04 | 1,601 | 1,630 | 1,598 | 1,619 | 20,900 | 1,619 |
| 2023-12-01 | 1,625 | 1,626 | 1,599 | 1,602 | 26,500 | 1,602 |
| 2023-11-30 | 1,629 | 1,640 | 1,611 | 1,636 | 25,800 | 1,636 |
| 2023-11-29 | 1,612 | 1,641 | 1,612 | 1,629 | 24,700 | 1,629 |
| 2023-11-28 | 1,624 | 1,629 | 1,611 | 1,622 | 23,600 | 1,622 |
| 2023-11-27 | 1,643 | 1,652 | 1,616 | 1,624 | 33,600 | 1,624 |
| 2023-11-24 | 1,667 | 1,677 | 1,642 | 1,647 | 46,200 | 1,647 |
| 2023-11-22 | 1,606 | 1,660 | 1,603 | 1,645 | 33,000 | 1,645 |
| 2023-11-21 | 1,615 | 1,625 | 1,602 | 1,611 | 41,600 | 1,611 |
| 2023-11-20 | 1,588 | 1,634 | 1,586 | 1,609 | 40,600 | 1,609 |
| 2023-11-17 | 1,568 | 1,602 | 1,568 | 1,595 | 47,700 | 1,595 |
| 2023-11-16 | 1,631 | 1,631 | 1,548 | 1,560 | 85,900 | 1,560 |
| 2023-11-15 | 1,643 | 1,667 | 1,607 | 1,633 | 129,500 | 1,633 |
| 2023-11-14 | 1,573 | 1,575 | 1,536 | 1,563 | 90,800 | 1,563 |
| 2023-11-13 | 1,600 | 1,604 | 1,579 | 1,581 | 49,400 | 1,581 |
| 2023-11-10 | 1,599 | 1,601 | 1,561 | 1,590 | 53,700 | 1,590 |
| 2023-11-09 | 1,587 | 1,625 | 1,582 | 1,625 | 38,400 | 1,625 |
| 2023-11-08 | 1,591 | 1,610 | 1,582 | 1,598 | 35,800 | 1,598 |
| 2023-11-07 | 1,617 | 1,618 | 1,591 | 1,595 | 34,200 | 1,595 |
| 2023-11-06 | 1,628 | 1,639 | 1,615 | 1,636 | 36,200 | 1,636 |
| 2023-11-02 | 1,575 | 1,603 | 1,568 | 1,603 | 40,700 | 1,603 |
| 2023-11-01 | 1,603 | 1,603 | 1,567 | 1,575 | 39,600 | 1,575 |
| 2023-10-31 | 1,575 | 1,577 | 1,548 | 1,576 | 36,400 | 1,576 |
| 2023-10-30 | 1,541 | 1,580 | 1,541 | 1,575 | 51,000 | 1,575 |
| 2023-10-27 | 1,551 | 1,572 | 1,545 | 1,572 | 37,200 | 1,572 |
| 2023-10-26 | 1,550 | 1,565 | 1,535 | 1,551 | 37,700 | 1,551 |
| 2023-10-25 | 1,605 | 1,608 | 1,572 | 1,585 | 44,800 | 1,585 |
| 2023-10-24 | 1,557 | 1,592 | 1,510 | 1,588 | 64,600 | 1,588 |
| 2023-10-23 | 1,587 | 1,597 | 1,566 | 1,571 | 45,300 | 1,571 |
| 2023-10-20 | 1,573 | 1,615 | 1,563 | 1,606 | 56,000 | 1,606 |
| 2023-10-19 | 1,619 | 1,625 | 1,596 | 1,613 | 41,000 | 1,613 |
| 2023-10-18 | 1,640 | 1,661 | 1,621 | 1,661 | 43,400 | 1,661 |
| 2023-10-17 | 1,630 | 1,654 | 1,626 | 1,640 | 41,300 | 1,640 |
| 2023-10-16 | 1,644 | 1,648 | 1,621 | 1,630 | 67,900 | 1,630 |
| 2023-10-13 | 1,740 | 1,740 | 1,681 | 1,684 | 55,400 | 1,684 |
| 2023-10-12 | 1,763 | 1,767 | 1,734 | 1,767 | 32,500 | 1,767 |
| 2023-10-11 | 1,768 | 1,779 | 1,753 | 1,768 | 30,000 | 1,768 |
| 2023-10-10 | 1,755 | 1,764 | 1,739 | 1,764 | 35,700 | 1,764 |
| 2023-10-06 | 1,743 | 1,776 | 1,743 | 1,748 | 34,100 | 1,748 |
| 2023-10-05 | 1,729 | 1,739 | 1,717 | 1,726 | 48,300 | 1,726 |
| 2023-10-04 | 1,760 | 1,771 | 1,708 | 1,712 | 68,900 | 1,712 |
| 2023-10-03 | 1,801 | 1,811 | 1,776 | 1,782 | 36,000 | 1,782 |
| 2023-10-02 | 1,848 | 1,867 | 1,801 | 1,801 | 40,900 | 1,801 |
| 2023-09-29 | 1,899 | 1,899 | 1,825 | 1,833 | 56,000 | 1,833 |
| 2023-09-28 | 1,840 | 1,919 | 1,840 | 1,875 | 83,700 | 1,875 |
| 2023-09-27 | 1,797 | 1,830 | 1,783 | 1,830 | 38,200 | 1,830 |
| 2023-09-26 | 1,832 | 1,835 | 1,806 | 1,806 | 25,200 | 1,806 |
| 2023-09-25 | 1,781 | 1,826 | 1,781 | 1,826 | 46,400 | 1,826 |
| 2023-09-22 | 1,751 | 1,817 | 1,751 | 1,807 | 52,100 | 1,807 |
| 2023-09-21 | 1,784 | 1,792 | 1,760 | 1,767 | 38,500 | 1,767 |
| 2023-09-20 | 1,809 | 1,819 | 1,783 | 1,784 | 53,900 | 1,784 |
| 2023-09-19 | 1,811 | 1,825 | 1,785 | 1,810 | 46,000 | 1,810 |
| 2023-09-15 | 1,853 | 1,853 | 1,808 | 1,825 | 43,300 | 1,825 |
| 2023-09-14 | 1,866 | 1,874 | 1,824 | 1,830 | 46,700 | 1,830 |
| 2023-09-13 | 1,827 | 1,892 | 1,825 | 1,878 | 75,400 | 1,878 |
| 2023-09-12 | 1,830 | 1,870 | 1,821 | 1,821 | 38,700 | 1,821 |
| 2023-09-11 | 1,850 | 1,886 | 1,830 | 1,846 | 58,300 | 1,846 |
| 2023-09-08 | 1,832 | 1,857 | 1,824 | 1,841 | 68,700 | 1,841 |
| 2023-09-07 | 1,837 | 1,848 | 1,822 | 1,845 | 55,900 | 1,845 |
| 2023-09-06 | 1,858 | 1,866 | 1,836 | 1,843 | 61,300 | 1,843 |
| 2023-09-05 | 1,821 | 1,843 | 1,805 | 1,840 | 69,800 | 1,840 |
| 2023-09-04 | 1,868 | 1,881 | 1,820 | 1,826 | 50,900 | 1,826 |
| 2023-09-01 | 1,872 | 1,908 | 1,865 | 1,880 | 58,900 | 1,880 |
| 2023-08-31 | 1,868 | 1,886 | 1,860 | 1,872 | 44,400 | 1,872 |
| 2023-08-30 | 1,870 | 1,886 | 1,854 | 1,868 | 51,200 | 1,868 |
| 2023-08-29 | 1,832 | 1,877 | 1,822 | 1,869 | 59,700 | 1,869 |
| 2023-08-28 | 1,874 | 1,874 | 1,807 | 1,824 | 40,800 | 1,824 |
| 2023-08-25 | 1,817 | 1,879 | 1,807 | 1,860 | 70,800 | 1,860 |
| 2023-08-24 | 1,817 | 1,854 | 1,817 | 1,845 | 52,900 | 1,845 |
| 2023-08-23 | 1,795 | 1,831 | 1,770 | 1,829 | 71,000 | 1,829 |
| 2023-08-22 | 1,839 | 1,839 | 1,794 | 1,798 | 63,800 | 1,798 |
| 2023-08-21 | 1,828 | 1,830 | 1,793 | 1,799 | 70,900 | 1,799 |
| 2023-08-18 | 1,862 | 1,862 | 1,805 | 1,828 | 85,700 | 1,828 |
| 2023-08-17 | 1,885 | 1,895 | 1,838 | 1,886 | 71,800 | 1,886 |
| 2023-08-16 | 1,859 | 1,912 | 1,856 | 1,896 | 92,400 | 1,896 |
| 2023-08-15 | 1,851 | 1,895 | 1,819 | 1,895 | 149,400 | 1,895 |
| 2023-08-14 | 1,840 | 1,903 | 1,822 | 1,864 | 380,500 | 1,864 |
| 2023-08-10 | 1,714 | 1,734 | 1,698 | 1,718 | 71,000 | 1,718 |
| 2023-08-09 | 1,677 | 1,720 | 1,664 | 1,714 | 49,500 | 1,714 |
| 2023-08-08 | 1,710 | 1,715 | 1,691 | 1,698 | 29,700 | 1,698 |
| 2023-08-07 | 1,683 | 1,717 | 1,674 | 1,710 | 45,400 | 1,710 |
| 2023-08-04 | 1,685 | 1,695 | 1,672 | 1,691 | 43,600 | 1,691 |
| 2023-08-03 | 1,730 | 1,737 | 1,690 | 1,696 | 57,200 | 1,696 |
| 2023-08-02 | 1,761 | 1,778 | 1,751 | 1,751 | 34,600 | 1,751 |
| 2023-08-01 | 1,800 | 1,820 | 1,772 | 1,789 | 46,700 | 1,789 |
| 2023-07-31 | 1,780 | 1,822 | 1,776 | 1,804 | 127,700 | 1,804 |
| 2023-07-28 | 1,735 | 1,752 | 1,711 | 1,745 | 65,600 | 1,745 |
| 2023-07-27 | 1,815 | 1,816 | 1,771 | 1,771 | 61,300 | 1,771 |
| 2023-07-26 | 1,766 | 1,850 | 1,766 | 1,832 | 194,600 | 1,832 |
| 2023-07-25 | 1,725 | 1,776 | 1,712 | 1,776 | 97,000 | 1,776 |
| 2023-07-24 | 1,698 | 1,754 | 1,697 | 1,725 | 125,300 | 1,725 |
| 2023-07-21 | 1,659 | 1,695 | 1,648 | 1,685 | 71,200 | 1,685 |
| 2023-07-20 | 1,680 | 1,680 | 1,657 | 1,659 | 39,200 | 1,659 |
| 2023-07-19 | 1,648 | 1,688 | 1,648 | 1,680 | 101,300 | 1,680 |
| 2023-07-18 | 1,627 | 1,638 | 1,616 | 1,637 | 37,600 | 1,637 |
| 2023-07-14 | 1,619 | 1,630 | 1,587 | 1,617 | 55,900 | 1,617 |
| 2023-07-13 | 1,568 | 1,613 | 1,568 | 1,610 | 35,000 | 1,610 |
| 2023-07-12 | 1,582 | 1,582 | 1,559 | 1,559 | 41,400 | 1,559 |
| 2023-07-11 | 1,571 | 1,590 | 1,568 | 1,571 | 46,400 | 1,571 |
| 2023-07-10 | 1,565 | 1,581 | 1,554 | 1,571 | 48,800 | 1,571 |
| 2023-07-07 | 1,552 | 1,588 | 1,541 | 1,573 | 50,000 | 1,573 |
| 2023-07-06 | 1,590 | 1,601 | 1,562 | 1,571 | 55,600 | 1,571 |
| 2023-07-05 | 1,605 | 1,611 | 1,592 | 1,605 | 40,900 | 1,605 |
| 2023-07-04 | 1,621 | 1,629 | 1,601 | 1,626 | 31,900 | 1,626 |
| 2023-07-03 | 1,609 | 1,655 | 1,602 | 1,632 | 67,600 | 1,632 |
| 2023-06-30 | 1,601 | 1,602 | 1,576 | 1,597 | 59,400 | 1,597 |
| 2023-06-29 | 1,600 | 1,610 | 1,590 | 1,609 | 48,700 | 1,609 |
| 2023-06-28 | 1,594 | 1,617 | 1,583 | 1,602 | 59,100 | 1,602 |
| 2023-06-27 | 1,579 | 1,586 | 1,553 | 1,566 | 55,600 | 1,566 |
| 2023-06-26 | 1,617 | 1,625 | 1,580 | 1,586 | 69,000 | 1,586 |
| 2023-06-23 | 1,670 | 1,671 | 1,608 | 1,617 | 64,300 | 1,617 |
| 2023-06-22 | 1,656 | 1,677 | 1,644 | 1,648 | 85,500 | 1,648 |
| 2023-06-21 | 1,640 | 1,650 | 1,627 | 1,640 | 63,800 | 1,640 |
| 2023-06-20 | 1,645 | 1,645 | 1,621 | 1,640 | 48,900 | 1,640 |
| 2023-06-19 | 1,650 | 1,658 | 1,633 | 1,650 | 67,700 | 1,650 |
| 2023-06-16 | 1,589 | 1,647 | 1,589 | 1,647 | 122,700 | 1,647 |
| 2023-06-15 | 1,565 | 1,592 | 1,565 | 1,571 | 51,400 | 1,571 |
| 2023-06-14 | 1,583 | 1,587 | 1,557 | 1,570 | 58,000 | 1,570 |
| 2023-06-13 | 1,590 | 1,605 | 1,574 | 1,577 | 92,400 | 1,577 |
| 2023-06-12 | 1,558 | 1,593 | 1,558 | 1,571 | 59,100 | 1,571 |
| 2023-06-09 | 1,577 | 1,583 | 1,551 | 1,557 | 80,100 | 1,557 |
| 2023-06-08 | 1,578 | 1,583 | 1,543 | 1,545 | 93,200 | 1,545 |
| 2023-06-07 | 1,591 | 1,615 | 1,549 | 1,556 | 118,100 | 1,556 |
| 2023-06-06 | 1,578 | 1,584 | 1,550 | 1,578 | 103,400 | 1,578 |
| 2023-06-05 | 1,609 | 1,615 | 1,575 | 1,604 | 81,000 | 1,604 |
| 2023-06-02 | 1,574 | 1,595 | 1,572 | 1,593 | 104,200 | 1,593 |
| 2023-06-01 | 1,500 | 1,556 | 1,490 | 1,544 | 99,900 | 1,544 |
| 2023-05-31 | 1,507 | 1,523 | 1,476 | 1,476 | 76,000 | 1,476 |
| 2023-05-30 | 1,524 | 1,532 | 1,495 | 1,506 | 58,300 | 1,506 |
| 2023-05-29 | 1,503 | 1,520 | 1,492 | 1,505 | 47,500 | 1,505 |
| 2023-05-26 | 1,507 | 1,510 | 1,486 | 1,486 | 59,200 | 1,486 |
| 2023-05-25 | 1,518 | 1,538 | 1,497 | 1,506 | 79,000 | 1,506 |
| 2023-05-24 | 1,502 | 1,531 | 1,497 | 1,513 | 86,800 | 1,513 |
| 2023-05-23 | 1,478 | 1,528 | 1,478 | 1,503 | 144,000 | 1,503 |
| 2023-05-22 | 1,455 | 1,480 | 1,438 | 1,472 | 110,000 | 1,472 |
| 2023-05-19 | 1,450 | 1,465 | 1,426 | 1,456 | 114,300 | 1,456 |
| 2023-05-18 | 1,444 | 1,454 | 1,412 | 1,431 | 151,000 | 1,431 |
| 2023-05-17 | 1,440 | 1,470 | 1,434 | 1,444 | 182,600 | 1,444 |
| 2023-05-16 | 1,454 | 1,467 | 1,414 | 1,427 | 337,600 | 1,427 |
| 2023-05-15 | 1,675 | 1,681 | 1,655 | 1,671 | 82,300 | 1,671 |
| 2023-05-12 | 1,660 | 1,663 | 1,638 | 1,656 | 42,000 | 1,656 |
| 2023-05-11 | 1,633 | 1,651 | 1,633 | 1,647 | 24,500 | 1,647 |
| 2023-05-10 | 1,653 | 1,653 | 1,633 | 1,637 | 33,000 | 1,637 |
| 2023-05-09 | 1,658 | 1,679 | 1,650 | 1,665 | 40,900 | 1,665 |
| 2023-05-08 | 1,654 | 1,682 | 1,619 | 1,642 | 57,600 | 1,642 |
| 2023-05-02 | 1,632 | 1,650 | 1,618 | 1,645 | 29,800 | 1,645 |
| 2023-05-01 | 1,627 | 1,647 | 1,617 | 1,643 | 46,700 | 1,643 |
| 2023-04-28 | 1,623 | 1,629 | 1,599 | 1,612 | 32,300 | 1,612 |
| 2023-04-27 | 1,597 | 1,622 | 1,597 | 1,611 | 28,900 | 1,611 |
| 2023-04-26 | 1,612 | 1,619 | 1,591 | 1,607 | 34,700 | 1,607 |
| 2023-04-25 | 1,633 | 1,639 | 1,621 | 1,630 | 29,500 | 1,630 |
| 2023-04-24 | 1,609 | 1,639 | 1,609 | 1,616 | 21,300 | 1,616 |
| 2023-04-21 | 1,627 | 1,632 | 1,606 | 1,609 | 28,000 | 1,609 |
| 2023-04-20 | 1,632 | 1,651 | 1,629 | 1,635 | 27,000 | 1,635 |
| 2023-04-19 | 1,641 | 1,647 | 1,636 | 1,640 | 22,000 | 1,640 |
| 2023-04-18 | 1,648 | 1,653 | 1,638 | 1,649 | 20,200 | 1,649 |
| 2023-04-17 | 1,668 | 1,668 | 1,637 | 1,641 | 31,800 | 1,641 |
| 2023-04-14 | 1,640 | 1,659 | 1,640 | 1,656 | 21,800 | 1,656 |
| 2023-04-13 | 1,626 | 1,649 | 1,619 | 1,643 | 22,000 | 1,643 |
| 2023-04-12 | 1,622 | 1,636 | 1,611 | 1,634 | 21,200 | 1,634 |
| 2023-04-11 | 1,636 | 1,639 | 1,611 | 1,619 | 26,400 | 1,619 |
| 2023-04-10 | 1,620 | 1,641 | 1,612 | 1,620 | 23,300 | 1,620 |
| 2023-04-07 | 1,615 | 1,624 | 1,606 | 1,621 | 29,000 | 1,621 |
| 2023-04-06 | 1,622 | 1,622 | 1,583 | 1,592 | 106,500 | 1,592 |
| 2023-04-05 | 1,695 | 1,695 | 1,650 | 1,650 | 54,800 | 1,650 |
| 2023-04-04 | 1,727 | 1,727 | 1,691 | 1,698 | 45,600 | 1,698 |
| 2023-04-03 | 1,727 | 1,731 | 1,715 | 1,723 | 38,300 | 1,723 |
| 2023-03-31 | 1,734 | 1,737 | 1,705 | 1,712 | 33,300 | 1,712 |
| 2023-03-30 | 1,746 | 1,754 | 1,714 | 1,726 | 43,500 | 1,726 |
| 2023-03-29 | 1,710 | 1,747 | 1,705 | 1,743 | 67,300 | 1,743 |
| 2023-03-28 | 1,717 | 1,718 | 1,698 | 1,710 | 25,000 | 1,710 |
| 2023-03-27 | 1,680 | 1,717 | 1,670 | 1,700 | 32,900 | 1,700 |
| 2023-03-24 | 1,680 | 1,680 | 1,649 | 1,678 | 23,200 | 1,678 |
| 2023-03-23 | 1,665 | 1,675 | 1,647 | 1,675 | 32,800 | 1,675 |
| 2023-03-22 | 1,679 | 1,686 | 1,667 | 1,673 | 37,000 | 1,673 |
| 2023-03-20 | 1,706 | 1,717 | 1,639 | 1,640 | 64,300 | 1,640 |
| 2023-03-17 | 1,667 | 1,710 | 1,665 | 1,705 | 60,500 | 1,705 |
| 2023-03-16 | 1,611 | 1,665 | 1,608 | 1,665 | 63,900 | 1,665 |
| 2023-03-15 | 1,654 | 1,666 | 1,640 | 1,649 | 34,900 | 1,649 |
| 2023-03-14 | 1,641 | 1,658 | 1,622 | 1,645 | 68,600 | 1,645 |
| 2023-03-13 | 1,613 | 1,654 | 1,609 | 1,652 | 70,300 | 1,652 |
| 2023-03-10 | 1,653 | 1,667 | 1,634 | 1,641 | 61,200 | 1,641 |
| 2023-03-09 | 1,668 | 1,680 | 1,655 | 1,679 | 45,700 | 1,679 |
| 2023-03-08 | 1,652 | 1,664 | 1,643 | 1,662 | 61,500 | 1,662 |
| 2023-03-07 | 1,652 | 1,668 | 1,627 | 1,654 | 57,600 | 1,654 |
| 2023-03-06 | 1,670 | 1,684 | 1,651 | 1,660 | 53,200 | 1,660 |
| 2023-03-03 | 1,676 | 1,677 | 1,648 | 1,663 | 69,300 | 1,663 |
| 2023-03-02 | 1,672 | 1,686 | 1,661 | 1,676 | 67,100 | 1,676 |
| 2023-03-01 | 1,649 | 1,660 | 1,640 | 1,650 | 54,100 | 1,650 |
| 2023-02-28 | 1,637 | 1,663 | 1,625 | 1,648 | 39,100 | 1,648 |
| 2023-02-27 | 1,640 | 1,642 | 1,617 | 1,626 | 63,200 | 1,626 |
| 2023-02-24 | 1,669 | 1,669 | 1,640 | 1,642 | 44,200 | 1,642 |
| 2023-02-22 | 1,647 | 1,658 | 1,626 | 1,657 | 61,800 | 1,657 |
| 2023-02-21 | 1,640 | 1,664 | 1,632 | 1,650 | 54,200 | 1,650 |
| 2023-02-20 | 1,601 | 1,640 | 1,601 | 1,640 | 58,900 | 1,640 |
| 2023-02-17 | 1,642 | 1,647 | 1,602 | 1,605 | 90,600 | 1,605 |
| 2023-02-16 | 1,624 | 1,669 | 1,621 | 1,661 | 61,400 | 1,661 |
| 2023-02-15 | 1,690 | 1,693 | 1,623 | 1,636 | 117,000 | 1,636 |
| 2023-02-14 | 1,712 | 1,727 | 1,670 | 1,673 | 217,300 | 1,673 |
| 2023-02-13 | 1,865 | 1,866 | 1,785 | 1,816 | 110,900 | 1,816 |
| 2023-02-10 | 1,925 | 1,929 | 1,866 | 1,872 | 70,200 | 1,872 |
| 2023-02-09 | 1,885 | 1,938 | 1,885 | 1,934 | 64,300 | 1,934 |
| 2023-02-08 | 1,887 | 1,897 | 1,858 | 1,897 | 46,600 | 1,897 |
| 2023-02-07 | 1,894 | 1,900 | 1,868 | 1,879 | 37,500 | 1,879 |
| 2023-02-06 | 1,880 | 1,894 | 1,867 | 1,879 | 36,300 | 1,879 |
| 2023-02-03 | 1,860 | 1,866 | 1,834 | 1,855 | 30,000 | 1,855 |
| 2023-02-02 | 1,840 | 1,879 | 1,835 | 1,866 | 55,700 | 1,866 |
| 2023-02-01 | 1,809 | 1,841 | 1,805 | 1,830 | 28,900 | 1,830 |
| 2023-01-31 | 1,830 | 1,830 | 1,804 | 1,813 | 40,400 | 1,813 |
| 2023-01-30 | 1,849 | 1,868 | 1,831 | 1,841 | 171,300 | 1,841 |
| 2023-01-27 | 1,838 | 1,849 | 1,821 | 1,838 | 37,300 | 1,838 |
| 2023-01-26 | 1,838 | 1,859 | 1,822 | 1,832 | 66,300 | 1,832 |
| 2023-01-25 | 1,788 | 1,838 | 1,769 | 1,827 | 70,900 | 1,827 |
| 2023-01-24 | 1,783 | 1,803 | 1,766 | 1,798 | 39,000 | 1,798 |
| 2023-01-23 | 1,790 | 1,804 | 1,766 | 1,783 | 66,000 | 1,783 |
| 2023-01-20 | 1,720 | 1,774 | 1,706 | 1,764 | 116,700 | 1,764 |
| 2023-01-19 | 1,660 | 1,723 | 1,645 | 1,708 | 72,400 | 1,708 |
| 2023-01-18 | 1,654 | 1,687 | 1,644 | 1,664 | 87,600 | 1,664 |
| 2023-01-17 | 1,662 | 1,686 | 1,650 | 1,654 | 47,600 | 1,654 |
| 2023-01-16 | 1,655 | 1,683 | 1,651 | 1,657 | 67,200 | 1,657 |
| 2023-01-13 | 1,740 | 1,744 | 1,675 | 1,683 | 86,900 | 1,683 |
| 2023-01-12 | 1,810 | 1,819 | 1,742 | 1,747 | 79,200 | 1,747 |
| 2023-01-11 | 1,746 | 1,784 | 1,744 | 1,783 | 60,000 | 1,783 |
| 2023-01-10 | 1,748 | 1,760 | 1,718 | 1,722 | 52,200 | 1,722 |
| 2023-01-06 | 1,700 | 1,722 | 1,681 | 1,716 | 50,100 | 1,716 |
| 2023-01-05 | 1,733 | 1,786 | 1,705 | 1,716 | 77,500 | 1,716 |
| 2023-01-04 | 1,829 | 1,829 | 1,750 | 1,754 | 60,400 | 1,754 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株
