3918 PCIホールディングス(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 | 1,000 | 1,012 | 998 | 1,012 | 16,500 | 1,012 |
| 2023-12-28 | 1,007 | 1,012 | 996 | 1,000 | 45,500 | 1,000 |
| 2023-12-27 | 1,000 | 1,008 | 997 | 1,007 | 34,900 | 1,007 |
| 2023-12-26 | 998 | 1,011 | 995 | 995 | 46,700 | 995 |
| 2023-12-25 | 1,008 | 1,015 | 993 | 998 | 62,800 | 998 |
| 2023-12-22 | 1,005 | 1,019 | 1,005 | 1,012 | 32,100 | 1,012 |
| 2023-12-21 | 1,013 | 1,016 | 1,006 | 1,006 | 32,600 | 1,006 |
| 2023-12-20 | 1,028 | 1,035 | 1,021 | 1,028 | 40,000 | 1,028 |
| 2023-12-19 | 1,028 | 1,035 | 1,026 | 1,035 | 15,500 | 1,035 |
| 2023-12-18 | 1,044 | 1,044 | 1,022 | 1,040 | 23,600 | 1,040 |
| 2023-12-15 | 1,058 | 1,067 | 1,037 | 1,044 | 34,600 | 1,044 |
| 2023-12-14 | 1,069 | 1,087 | 1,032 | 1,037 | 48,200 | 1,037 |
| 2023-12-13 | 1,043 | 1,087 | 1,043 | 1,064 | 71,400 | 1,064 |
| 2023-12-12 | 1,038 | 1,067 | 1,035 | 1,042 | 47,700 | 1,042 |
| 2023-12-11 | 1,011 | 1,035 | 1,011 | 1,033 | 45,700 | 1,033 |
| 2023-12-08 | 1,003 | 1,024 | 1,003 | 1,011 | 47,100 | 1,011 |
| 2023-12-07 | 1,042 | 1,042 | 1,018 | 1,018 | 43,600 | 1,018 |
| 2023-12-06 | 1,038 | 1,050 | 1,038 | 1,046 | 20,700 | 1,046 |
| 2023-12-05 | 1,060 | 1,061 | 1,035 | 1,035 | 21,500 | 1,035 |
| 2023-12-04 | 1,036 | 1,071 | 1,036 | 1,066 | 35,500 | 1,066 |
| 2023-12-01 | 1,031 | 1,048 | 1,030 | 1,035 | 20,000 | 1,035 |
| 2023-11-30 | 1,035 | 1,045 | 1,032 | 1,039 | 30,000 | 1,039 |
| 2023-11-29 | 1,045 | 1,064 | 1,031 | 1,031 | 39,200 | 1,031 |
| 2023-11-28 | 1,073 | 1,078 | 1,045 | 1,045 | 29,100 | 1,045 |
| 2023-11-27 | 1,080 | 1,104 | 1,068 | 1,073 | 95,600 | 1,073 |
| 2023-11-24 | 1,063 | 1,088 | 1,061 | 1,080 | 66,300 | 1,080 |
| 2023-11-22 | 1,047 | 1,066 | 1,047 | 1,059 | 59,900 | 1,059 |
| 2023-11-21 | 1,029 | 1,065 | 1,029 | 1,058 | 74,800 | 1,058 |
| 2023-11-20 | 1,010 | 1,037 | 1,010 | 1,029 | 62,300 | 1,029 |
| 2023-11-17 | 990 | 1,010 | 990 | 1,010 | 86,500 | 1,010 |
| 2023-11-16 | 989 | 1,018 | 984 | 995 | 256,200 | 995 |
| 2023-11-15 | 944 | 950 | 933 | 940 | 54,200 | 940 |
| 2023-11-14 | 935 | 944 | 931 | 935 | 89,200 | 935 |
| 2023-11-13 | 933 | 955 | 924 | 930 | 256,200 | 930 |
| 2023-11-10 | 1,047 | 1,056 | 1,044 | 1,053 | 45,400 | 1,053 |
| 2023-11-09 | 1,041 | 1,060 | 1,031 | 1,060 | 22,400 | 1,060 |
| 2023-11-08 | 1,045 | 1,057 | 1,033 | 1,038 | 37,600 | 1,038 |
| 2023-11-07 | 1,052 | 1,061 | 1,044 | 1,044 | 23,700 | 1,044 |
| 2023-11-06 | 1,063 | 1,066 | 1,055 | 1,060 | 25,100 | 1,060 |
| 2023-11-02 | 1,051 | 1,060 | 1,043 | 1,057 | 31,700 | 1,057 |
| 2023-11-01 | 1,040 | 1,054 | 1,040 | 1,054 | 44,100 | 1,054 |
| 2023-10-31 | 1,011 | 1,039 | 1,010 | 1,039 | 55,900 | 1,039 |
| 2023-10-30 | 1,022 | 1,032 | 1,011 | 1,011 | 82,900 | 1,011 |
| 2023-10-27 | 1,005 | 1,026 | 1,001 | 1,026 | 25,000 | 1,026 |
| 2023-10-26 | 1,024 | 1,026 | 1,006 | 1,011 | 36,600 | 1,011 |
| 2023-10-25 | 1,012 | 1,025 | 1,012 | 1,018 | 54,500 | 1,018 |
| 2023-10-24 | 994 | 1,010 | 977 | 1,005 | 50,200 | 1,005 |
| 2023-10-23 | 1,001 | 1,007 | 992 | 993 | 44,300 | 993 |
| 2023-10-20 | 1,006 | 1,013 | 999 | 1,009 | 27,600 | 1,009 |
| 2023-10-19 | 1,010 | 1,018 | 1,007 | 1,011 | 22,700 | 1,011 |
| 2023-10-18 | 1,016 | 1,026 | 1,005 | 1,026 | 39,700 | 1,026 |
| 2023-10-17 | 1,012 | 1,021 | 1,006 | 1,009 | 40,200 | 1,009 |
| 2023-10-16 | 1,010 | 1,016 | 1,003 | 1,008 | 36,800 | 1,008 |
| 2023-10-13 | 1,030 | 1,032 | 1,021 | 1,021 | 38,300 | 1,021 |
| 2023-10-12 | 1,034 | 1,039 | 1,030 | 1,037 | 22,800 | 1,037 |
| 2023-10-11 | 1,045 | 1,047 | 1,036 | 1,040 | 25,000 | 1,040 |
| 2023-10-10 | 1,037 | 1,051 | 1,037 | 1,051 | 33,000 | 1,051 |
| 2023-10-06 | 1,034 | 1,038 | 1,031 | 1,035 | 15,400 | 1,035 |
| 2023-10-05 | 1,018 | 1,034 | 1,018 | 1,027 | 44,000 | 1,027 |
| 2023-10-04 | 1,015 | 1,026 | 1,001 | 1,007 | 80,300 | 1,007 |
| 2023-10-03 | 1,047 | 1,050 | 1,030 | 1,033 | 60,300 | 1,033 |
| 2023-10-02 | 1,058 | 1,075 | 1,054 | 1,054 | 40,000 | 1,054 |
| 2023-09-29 | 1,065 | 1,065 | 1,042 | 1,053 | 32,600 | 1,053 |
| 2023-09-28 | 1,061 | 1,063 | 1,050 | 1,054 | 28,900 | 1,054 |
| 2023-09-27 | 1,068 | 1,079 | 1,060 | 1,079 | 23,000 | 1,079 |
| 2023-09-26 | 1,086 | 1,086 | 1,070 | 1,070 | 21,300 | 1,070 |
| 2023-09-25 | 1,087 | 1,091 | 1,075 | 1,079 | 31,400 | 1,079 |
| 2023-09-22 | 1,070 | 1,079 | 1,066 | 1,072 | 16,300 | 1,072 |
| 2023-09-21 | 1,083 | 1,089 | 1,072 | 1,079 | 32,500 | 1,079 |
| 2023-09-20 | 1,092 | 1,104 | 1,085 | 1,087 | 39,200 | 1,087 |
| 2023-09-19 | 1,083 | 1,105 | 1,080 | 1,100 | 47,900 | 1,100 |
| 2023-09-15 | 1,097 | 1,098 | 1,082 | 1,092 | 44,900 | 1,092 |
| 2023-09-14 | 1,107 | 1,112 | 1,095 | 1,095 | 19,500 | 1,095 |
| 2023-09-13 | 1,101 | 1,112 | 1,092 | 1,107 | 45,200 | 1,107 |
| 2023-09-12 | 1,095 | 1,109 | 1,091 | 1,100 | 41,800 | 1,100 |
| 2023-09-11 | 1,086 | 1,087 | 1,075 | 1,085 | 21,800 | 1,085 |
| 2023-09-08 | 1,076 | 1,094 | 1,072 | 1,085 | 60,200 | 1,085 |
| 2023-09-07 | 1,086 | 1,094 | 1,079 | 1,090 | 38,800 | 1,090 |
| 2023-09-06 | 1,090 | 1,099 | 1,084 | 1,092 | 35,000 | 1,092 |
| 2023-09-05 | 1,087 | 1,098 | 1,078 | 1,090 | 30,700 | 1,090 |
| 2023-09-04 | 1,076 | 1,090 | 1,071 | 1,090 | 31,600 | 1,090 |
| 2023-09-01 | 1,092 | 1,092 | 1,078 | 1,078 | 24,900 | 1,078 |
| 2023-08-31 | 1,090 | 1,100 | 1,089 | 1,091 | 22,200 | 1,091 |
| 2023-08-30 | 1,117 | 1,117 | 1,088 | 1,090 | 22,700 | 1,090 |
| 2023-08-29 | 1,079 | 1,105 | 1,079 | 1,101 | 46,300 | 1,101 |
| 2023-08-28 | 1,079 | 1,084 | 1,067 | 1,074 | 37,000 | 1,074 |
| 2023-08-25 | 1,057 | 1,070 | 1,051 | 1,069 | 30,300 | 1,069 |
| 2023-08-24 | 1,070 | 1,070 | 1,057 | 1,062 | 19,500 | 1,062 |
| 2023-08-23 | 1,054 | 1,070 | 1,048 | 1,065 | 24,000 | 1,065 |
| 2023-08-22 | 1,050 | 1,065 | 1,048 | 1,053 | 18,400 | 1,053 |
| 2023-08-21 | 1,030 | 1,058 | 1,030 | 1,050 | 44,300 | 1,050 |
| 2023-08-18 | 1,027 | 1,037 | 1,026 | 1,038 | 38,800 | 1,038 |
| 2023-08-17 | 1,047 | 1,050 | 1,027 | 1,039 | 29,500 | 1,039 |
| 2023-08-16 | 1,023 | 1,047 | 1,018 | 1,047 | 48,400 | 1,047 |
| 2023-08-15 | 1,018 | 1,028 | 1,015 | 1,020 | 38,200 | 1,020 |
| 2023-08-14 | 1,024 | 1,031 | 1,017 | 1,020 | 37,400 | 1,020 |
| 2023-08-10 | 1,043 | 1,043 | 1,015 | 1,024 | 96,800 | 1,024 |
| 2023-08-09 | 1,040 | 1,044 | 1,022 | 1,043 | 118,500 | 1,043 |
| 2023-08-08 | 1,089 | 1,097 | 1,056 | 1,064 | 131,300 | 1,064 |
| 2023-08-07 | 1,092 | 1,092 | 1,075 | 1,082 | 36,500 | 1,082 |
| 2023-08-04 | 1,100 | 1,100 | 1,083 | 1,093 | 18,600 | 1,093 |
| 2023-08-03 | 1,114 | 1,115 | 1,097 | 1,100 | 75,300 | 1,100 |
| 2023-08-02 | 1,125 | 1,131 | 1,116 | 1,123 | 38,600 | 1,123 |
| 2023-08-01 | 1,124 | 1,140 | 1,124 | 1,133 | 30,100 | 1,133 |
| 2023-07-31 | 1,123 | 1,134 | 1,117 | 1,124 | 15,700 | 1,124 |
| 2023-07-28 | 1,123 | 1,129 | 1,110 | 1,123 | 92,300 | 1,123 |
| 2023-07-27 | 1,136 | 1,136 | 1,124 | 1,133 | 26,500 | 1,133 |
| 2023-07-26 | 1,133 | 1,142 | 1,121 | 1,136 | 53,000 | 1,136 |
| 2023-07-25 | 1,111 | 1,141 | 1,109 | 1,128 | 64,600 | 1,128 |
| 2023-07-24 | 1,106 | 1,119 | 1,106 | 1,116 | 32,500 | 1,116 |
| 2023-07-21 | 1,121 | 1,124 | 1,104 | 1,104 | 63,800 | 1,104 |
| 2023-07-20 | 1,140 | 1,161 | 1,125 | 1,127 | 93,500 | 1,127 |
| 2023-07-19 | 1,129 | 1,148 | 1,129 | 1,142 | 57,200 | 1,142 |
| 2023-07-18 | 1,115 | 1,123 | 1,106 | 1,112 | 46,700 | 1,112 |
| 2023-07-14 | 1,130 | 1,135 | 1,111 | 1,113 | 50,100 | 1,113 |
| 2023-07-13 | 1,106 | 1,125 | 1,094 | 1,123 | 64,400 | 1,123 |
| 2023-07-12 | 1,143 | 1,143 | 1,112 | 1,112 | 44,300 | 1,112 |
| 2023-07-11 | 1,152 | 1,160 | 1,134 | 1,142 | 83,800 | 1,142 |
| 2023-07-10 | 1,158 | 1,174 | 1,150 | 1,154 | 64,000 | 1,154 |
| 2023-07-07 | 1,207 | 1,207 | 1,167 | 1,171 | 80,600 | 1,171 |
| 2023-07-06 | 1,173 | 1,250 | 1,161 | 1,209 | 124,100 | 1,209 |
| 2023-07-05 | 1,178 | 1,179 | 1,158 | 1,171 | 31,100 | 1,171 |
| 2023-07-04 | 1,161 | 1,187 | 1,152 | 1,178 | 57,600 | 1,178 |
| 2023-07-03 | 1,166 | 1,183 | 1,163 | 1,167 | 38,500 | 1,167 |
| 2023-06-30 | 1,150 | 1,157 | 1,131 | 1,152 | 52,100 | 1,152 |
| 2023-06-29 | 1,140 | 1,162 | 1,139 | 1,151 | 44,400 | 1,151 |
| 2023-06-28 | 1,125 | 1,149 | 1,125 | 1,136 | 42,000 | 1,136 |
| 2023-06-27 | 1,140 | 1,140 | 1,108 | 1,121 | 48,400 | 1,121 |
| 2023-06-26 | 1,155 | 1,155 | 1,123 | 1,132 | 55,000 | 1,132 |
| 2023-06-23 | 1,140 | 1,167 | 1,104 | 1,155 | 124,900 | 1,155 |
| 2023-06-22 | 1,145 | 1,145 | 1,124 | 1,125 | 34,700 | 1,125 |
| 2023-06-21 | 1,122 | 1,150 | 1,122 | 1,140 | 53,600 | 1,140 |
| 2023-06-20 | 1,147 | 1,147 | 1,118 | 1,123 | 90,800 | 1,123 |
| 2023-06-19 | 1,070 | 1,118 | 1,067 | 1,117 | 172,600 | 1,117 |
| 2023-06-16 | 1,040 | 1,055 | 1,039 | 1,050 | 34,400 | 1,050 |
| 2023-06-15 | 1,027 | 1,039 | 1,026 | 1,036 | 25,900 | 1,036 |
| 2023-06-14 | 1,036 | 1,039 | 1,026 | 1,026 | 38,200 | 1,026 |
| 2023-06-13 | 1,039 | 1,039 | 1,030 | 1,034 | 26,100 | 1,034 |
| 2023-06-12 | 1,022 | 1,035 | 1,022 | 1,029 | 35,700 | 1,029 |
| 2023-06-09 | 1,034 | 1,035 | 1,025 | 1,032 | 24,600 | 1,032 |
| 2023-06-08 | 1,035 | 1,037 | 1,019 | 1,026 | 36,400 | 1,026 |
| 2023-06-07 | 1,048 | 1,050 | 1,024 | 1,032 | 40,000 | 1,032 |
| 2023-06-06 | 1,034 | 1,049 | 1,029 | 1,042 | 42,500 | 1,042 |
| 2023-06-05 | 1,021 | 1,034 | 1,020 | 1,034 | 34,400 | 1,034 |
| 2023-06-02 | 1,013 | 1,020 | 1,013 | 1,018 | 18,000 | 1,018 |
| 2023-06-01 | 1,006 | 1,017 | 1,006 | 1,013 | 22,000 | 1,013 |
| 2023-05-31 | 1,023 | 1,023 | 1,003 | 1,007 | 27,800 | 1,007 |
| 2023-05-30 | 1,024 | 1,027 | 1,013 | 1,023 | 25,100 | 1,023 |
| 2023-05-29 | 1,023 | 1,030 | 1,018 | 1,023 | 19,600 | 1,023 |
| 2023-05-26 | 1,032 | 1,033 | 1,014 | 1,015 | 28,700 | 1,015 |
| 2023-05-25 | 1,015 | 1,026 | 1,010 | 1,026 | 25,000 | 1,026 |
| 2023-05-24 | 1,017 | 1,022 | 1,010 | 1,014 | 30,900 | 1,014 |
| 2023-05-23 | 1,033 | 1,033 | 1,003 | 1,013 | 49,000 | 1,013 |
| 2023-05-22 | 1,020 | 1,029 | 1,017 | 1,029 | 26,500 | 1,029 |
| 2023-05-19 | 1,018 | 1,025 | 1,011 | 1,022 | 44,500 | 1,022 |
| 2023-05-18 | 1,027 | 1,027 | 1,015 | 1,016 | 71,300 | 1,016 |
| 2023-05-17 | 1,023 | 1,026 | 1,012 | 1,015 | 35,000 | 1,015 |
| 2023-05-16 | 1,020 | 1,022 | 1,007 | 1,021 | 88,900 | 1,021 |
| 2023-05-15 | 1,042 | 1,047 | 1,024 | 1,030 | 54,400 | 1,030 |
| 2023-05-12 | 1,052 | 1,052 | 1,036 | 1,038 | 40,900 | 1,038 |
| 2023-05-11 | 1,039 | 1,054 | 1,038 | 1,052 | 42,300 | 1,052 |
| 2023-05-10 | 1,078 | 1,078 | 1,033 | 1,039 | 86,400 | 1,039 |
| 2023-05-09 | 1,048 | 1,068 | 1,048 | 1,068 | 80,400 | 1,068 |
| 2023-05-08 | 1,032 | 1,049 | 1,030 | 1,045 | 42,400 | 1,045 |
| 2023-05-02 | 1,035 | 1,038 | 1,021 | 1,033 | 61,500 | 1,033 |
| 2023-05-01 | 1,020 | 1,033 | 1,020 | 1,033 | 33,700 | 1,033 |
| 2023-04-28 | 1,018 | 1,025 | 1,012 | 1,019 | 43,200 | 1,019 |
| 2023-04-27 | 1,002 | 1,010 | 999 | 1,010 | 121,400 | 1,010 |
| 2023-04-26 | 1,020 | 1,020 | 1,000 | 1,005 | 90,800 | 1,005 |
| 2023-04-25 | 1,020 | 1,028 | 1,016 | 1,025 | 53,700 | 1,025 |
| 2023-04-24 | 993 | 1,015 | 993 | 1,014 | 40,500 | 1,014 |
| 2023-04-21 | 989 | 996 | 984 | 992 | 60,000 | 992 |
| 2023-04-20 | 1,006 | 1,008 | 994 | 1,000 | 75,800 | 1,000 |
| 2023-04-19 | 1,010 | 1,012 | 999 | 1,005 | 41,400 | 1,005 |
| 2023-04-18 | 1,023 | 1,023 | 1,011 | 1,014 | 30,300 | 1,014 |
| 2023-04-17 | 1,028 | 1,032 | 1,022 | 1,023 | 53,100 | 1,023 |
| 2023-04-14 | 1,023 | 1,026 | 1,019 | 1,022 | 22,300 | 1,022 |
| 2023-04-13 | 1,017 | 1,028 | 1,014 | 1,023 | 35,200 | 1,023 |
| 2023-04-12 | 1,015 | 1,018 | 1,002 | 1,017 | 38,400 | 1,017 |
| 2023-04-11 | 1,010 | 1,012 | 1,003 | 1,012 | 34,300 | 1,012 |
| 2023-04-10 | 995 | 1,010 | 992 | 1,009 | 72,100 | 1,009 |
| 2023-04-07 | 994 | 998 | 987 | 993 | 27,800 | 993 |
| 2023-04-06 | 981 | 1,000 | 981 | 988 | 39,100 | 988 |
| 2023-04-05 | 997 | 997 | 983 | 988 | 58,800 | 988 |
| 2023-04-04 | 1,008 | 1,010 | 998 | 1,006 | 46,500 | 1,006 |
| 2023-04-03 | 1,015 | 1,019 | 1,011 | 1,013 | 33,300 | 1,013 |
| 2023-03-31 | 993 | 1,007 | 993 | 1,004 | 33,800 | 1,004 |
| 2023-03-30 | 992 | 997 | 987 | 997 | 27,900 | 997 |
| 2023-03-29 | 989 | 1,003 | 989 | 1,003 | 37,700 | 1,003 |
| 2023-03-28 | 1,002 | 1,002 | 990 | 994 | 22,700 | 994 |
| 2023-03-27 | 994 | 1,007 | 992 | 1,002 | 25,700 | 1,002 |
| 2023-03-24 | 997 | 1,000 | 988 | 998 | 26,500 | 998 |
| 2023-03-23 | 988 | 998 | 981 | 997 | 25,300 | 997 |
| 2023-03-22 | 988 | 998 | 983 | 998 | 38,200 | 998 |
| 2023-03-20 | 980 | 992 | 968 | 968 | 50,700 | 968 |
| 2023-03-17 | 980 | 990 | 975 | 987 | 27,000 | 987 |
| 2023-03-16 | 963 | 969 | 955 | 968 | 44,000 | 968 |
| 2023-03-15 | 981 | 987 | 970 | 972 | 37,100 | 972 |
| 2023-03-14 | 985 | 985 | 959 | 966 | 64,500 | 966 |
| 2023-03-13 | 995 | 997 | 977 | 991 | 72,100 | 991 |
| 2023-03-10 | 1,012 | 1,019 | 1,004 | 1,004 | 51,100 | 1,004 |
| 2023-03-09 | 1,016 | 1,022 | 1,007 | 1,019 | 74,200 | 1,019 |
| 2023-03-08 | 1,006 | 1,022 | 1,002 | 1,017 | 55,700 | 1,017 |
| 2023-03-07 | 1,017 | 1,020 | 1,011 | 1,012 | 40,600 | 1,012 |
| 2023-03-06 | 1,022 | 1,025 | 1,016 | 1,021 | 45,400 | 1,021 |
| 2023-03-03 | 1,020 | 1,024 | 1,011 | 1,013 | 50,800 | 1,013 |
| 2023-03-02 | 1,025 | 1,027 | 1,010 | 1,013 | 60,400 | 1,013 |
| 2023-03-01 | 1,026 | 1,031 | 1,014 | 1,021 | 36,800 | 1,021 |
| 2023-02-28 | 1,040 | 1,040 | 1,025 | 1,028 | 20,500 | 1,028 |
| 2023-02-27 | 1,012 | 1,033 | 1,010 | 1,033 | 38,800 | 1,033 |
| 2023-02-24 | 1,006 | 1,012 | 1,004 | 1,012 | 24,900 | 1,012 |
| 2023-02-22 | 1,000 | 1,008 | 997 | 1,006 | 27,400 | 1,006 |
| 2023-02-21 | 1,005 | 1,012 | 1,002 | 1,002 | 24,200 | 1,002 |
| 2023-02-20 | 1,000 | 1,011 | 996 | 1,008 | 24,600 | 1,008 |
| 2023-02-17 | 1,001 | 1,010 | 1,000 | 1,000 | 21,000 | 1,000 |
| 2023-02-16 | 1,007 | 1,015 | 1,004 | 1,012 | 48,900 | 1,012 |
| 2023-02-15 | 1,014 | 1,016 | 998 | 1,003 | 85,200 | 1,003 |
| 2023-02-14 | 1,017 | 1,023 | 1,011 | 1,013 | 69,900 | 1,013 |
| 2023-02-13 | 1,030 | 1,037 | 1,009 | 1,009 | 67,300 | 1,009 |
| 2023-02-10 | 1,050 | 1,052 | 1,027 | 1,027 | 79,000 | 1,027 |
| 2023-02-09 | 1,046 | 1,067 | 1,038 | 1,057 | 83,200 | 1,057 |
| 2023-02-08 | 1,036 | 1,067 | 1,021 | 1,046 | 123,600 | 1,046 |
| 2023-02-07 | 1,059 | 1,059 | 1,042 | 1,049 | 48,100 | 1,049 |
| 2023-02-06 | 1,040 | 1,061 | 1,040 | 1,056 | 45,800 | 1,056 |
| 2023-02-03 | 1,041 | 1,041 | 1,030 | 1,036 | 26,500 | 1,036 |
| 2023-02-02 | 1,037 | 1,050 | 1,037 | 1,040 | 41,000 | 1,040 |
| 2023-02-01 | 1,037 | 1,044 | 1,033 | 1,037 | 29,800 | 1,037 |
| 2023-01-31 | 1,036 | 1,045 | 1,028 | 1,031 | 27,800 | 1,031 |
| 2023-01-30 | 1,026 | 1,041 | 1,022 | 1,040 | 94,100 | 1,040 |
| 2023-01-27 | 1,036 | 1,036 | 1,022 | 1,025 | 28,300 | 1,025 |
| 2023-01-26 | 1,020 | 1,036 | 1,018 | 1,036 | 46,100 | 1,036 |
| 2023-01-25 | 1,017 | 1,022 | 1,016 | 1,020 | 16,500 | 1,020 |
| 2023-01-24 | 1,024 | 1,027 | 1,016 | 1,023 | 37,100 | 1,023 |
| 2023-01-23 | 1,012 | 1,017 | 1,007 | 1,016 | 24,400 | 1,016 |
| 2023-01-20 | 1,000 | 1,016 | 998 | 1,011 | 32,700 | 1,011 |
| 2023-01-19 | 1,002 | 1,005 | 988 | 1,003 | 24,700 | 1,003 |
| 2023-01-18 | 1,003 | 1,010 | 993 | 1,006 | 34,800 | 1,006 |
| 2023-01-17 | 998 | 1,007 | 995 | 1,003 | 44,900 | 1,003 |
| 2023-01-16 | 998 | 1,011 | 994 | 997 | 39,300 | 997 |
| 2023-01-13 | 1,010 | 1,015 | 994 | 1,002 | 67,000 | 1,002 |
| 2023-01-12 | 1,041 | 1,043 | 1,006 | 1,012 | 42,900 | 1,012 |
| 2023-01-11 | 1,025 | 1,038 | 1,025 | 1,029 | 27,900 | 1,029 |
| 2023-01-10 | 1,046 | 1,052 | 1,019 | 1,024 | 74,900 | 1,024 |
| 2023-01-06 | 978 | 1,062 | 978 | 1,034 | 275,600 | 1,034 |
| 2023-01-05 | 977 | 990 | 977 | 986 | 50,200 | 986 |
| 2023-01-04 | 971 | 974 | 956 | 974 | 28,100 | 974 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-03-29]1株→2株
