3970 (株)イノベーション 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 | 1,260 | 1,290 | 1,260 | 1,285 | 6,300 | 1,285 |
| 2023-12-28 | 1,277 | 1,294 | 1,272 | 1,289 | 3,800 | 1,289 |
| 2023-12-27 | 1,250 | 1,280 | 1,249 | 1,277 | 17,400 | 1,277 |
| 2023-12-26 | 1,253 | 1,269 | 1,246 | 1,253 | 33,800 | 1,253 |
| 2023-12-25 | 1,260 | 1,275 | 1,253 | 1,259 | 12,100 | 1,259 |
| 2023-12-22 | 1,280 | 1,315 | 1,256 | 1,256 | 18,500 | 1,256 |
| 2023-12-21 | 1,331 | 1,340 | 1,260 | 1,310 | 10,000 | 1,310 |
| 2023-12-20 | 1,374 | 1,390 | 1,332 | 1,373 | 19,000 | 1,373 |
| 2023-12-19 | 1,337 | 1,373 | 1,337 | 1,357 | 4,100 | 1,357 |
| 2023-12-18 | 1,360 | 1,360 | 1,332 | 1,349 | 5,600 | 1,349 |
| 2023-12-15 | 1,343 | 1,374 | 1,343 | 1,360 | 7,400 | 1,360 |
| 2023-12-14 | 1,366 | 1,373 | 1,344 | 1,344 | 2,000 | 1,344 |
| 2023-12-13 | 1,358 | 1,372 | 1,330 | 1,366 | 5,700 | 1,366 |
| 2023-12-12 | 1,400 | 1,400 | 1,343 | 1,352 | 14,900 | 1,352 |
| 2023-12-11 | 1,338 | 1,413 | 1,338 | 1,381 | 20,700 | 1,381 |
| 2023-12-08 | 1,290 | 1,320 | 1,283 | 1,320 | 7,600 | 1,320 |
| 2023-12-07 | 1,293 | 1,309 | 1,291 | 1,304 | 3,900 | 1,304 |
| 2023-12-06 | 1,291 | 1,318 | 1,290 | 1,293 | 7,500 | 1,293 |
| 2023-12-05 | 1,315 | 1,347 | 1,292 | 1,292 | 10,200 | 1,292 |
| 2023-12-04 | 1,276 | 1,321 | 1,272 | 1,315 | 4,700 | 1,315 |
| 2023-12-01 | 1,328 | 1,328 | 1,273 | 1,277 | 6,200 | 1,277 |
| 2023-11-30 | 1,360 | 1,360 | 1,321 | 1,325 | 7,800 | 1,325 |
| 2023-11-29 | 1,314 | 1,356 | 1,314 | 1,347 | 7,900 | 1,347 |
| 2023-11-28 | 1,310 | 1,319 | 1,302 | 1,317 | 3,900 | 1,317 |
| 2023-11-27 | 1,318 | 1,319 | 1,310 | 1,310 | 3,100 | 1,310 |
| 2023-11-24 | 1,319 | 1,326 | 1,310 | 1,318 | 3,100 | 1,318 |
| 2023-11-22 | 1,331 | 1,336 | 1,315 | 1,319 | 5,000 | 1,319 |
| 2023-11-21 | 1,310 | 1,324 | 1,301 | 1,319 | 7,800 | 1,319 |
| 2023-11-20 | 1,288 | 1,315 | 1,288 | 1,301 | 5,000 | 1,301 |
| 2023-11-17 | 1,295 | 1,315 | 1,275 | 1,288 | 4,200 | 1,288 |
| 2023-11-16 | 1,334 | 1,335 | 1,266 | 1,302 | 5,300 | 1,302 |
| 2023-11-15 | 1,273 | 1,340 | 1,265 | 1,340 | 10,200 | 1,340 |
| 2023-11-14 | 1,276 | 1,283 | 1,264 | 1,273 | 7,100 | 1,273 |
| 2023-11-13 | 1,270 | 1,282 | 1,255 | 1,282 | 6,000 | 1,282 |
| 2023-11-10 | 1,236 | 1,278 | 1,204 | 1,275 | 11,500 | 1,275 |
| 2023-11-09 | 1,180 | 1,190 | 1,165 | 1,190 | 5,400 | 1,190 |
| 2023-11-08 | 1,188 | 1,197 | 1,180 | 1,180 | 3,100 | 1,180 |
| 2023-11-07 | 1,192 | 1,205 | 1,187 | 1,187 | 3,600 | 1,187 |
| 2023-11-06 | 1,187 | 1,226 | 1,187 | 1,216 | 4,000 | 1,216 |
| 2023-11-02 | 1,182 | 1,199 | 1,181 | 1,187 | 2,200 | 1,187 |
| 2023-11-01 | 1,172 | 1,190 | 1,160 | 1,182 | 2,400 | 1,182 |
| 2023-10-31 | 1,167 | 1,179 | 1,144 | 1,177 | 5,500 | 1,177 |
| 2023-10-30 | 1,174 | 1,178 | 1,152 | 1,152 | 4,100 | 1,152 |
| 2023-10-27 | 1,198 | 1,198 | 1,160 | 1,174 | 3,800 | 1,174 |
| 2023-10-26 | 1,199 | 1,200 | 1,175 | 1,175 | 2,900 | 1,175 |
| 2023-10-25 | 1,181 | 1,200 | 1,181 | 1,199 | 2,000 | 1,199 |
| 2023-10-24 | 1,182 | 1,195 | 1,154 | 1,180 | 9,000 | 1,180 |
| 2023-10-23 | 1,212 | 1,212 | 1,182 | 1,186 | 6,800 | 1,186 |
| 2023-10-20 | 1,216 | 1,216 | 1,190 | 1,212 | 4,500 | 1,212 |
| 2023-10-19 | 1,201 | 1,220 | 1,197 | 1,199 | 1,100 | 1,199 |
| 2023-10-18 | 1,212 | 1,228 | 1,185 | 1,228 | 2,000 | 1,228 |
| 2023-10-17 | 1,195 | 1,212 | 1,184 | 1,194 | 1,500 | 1,194 |
| 2023-10-16 | 1,166 | 1,226 | 1,153 | 1,195 | 17,400 | 1,195 |
| 2023-10-13 | 1,216 | 1,226 | 1,181 | 1,183 | 6,100 | 1,183 |
| 2023-10-12 | 1,231 | 1,232 | 1,203 | 1,226 | 9,200 | 1,226 |
| 2023-10-11 | 1,230 | 1,232 | 1,199 | 1,211 | 3,600 | 1,211 |
| 2023-10-10 | 1,223 | 1,231 | 1,208 | 1,231 | 6,700 | 1,231 |
| 2023-10-06 | 1,201 | 1,230 | 1,192 | 1,211 | 10,500 | 1,211 |
| 2023-10-05 | 1,182 | 1,230 | 1,182 | 1,194 | 5,600 | 1,194 |
| 2023-10-04 | 1,229 | 1,239 | 1,175 | 1,180 | 18,000 | 1,180 |
| 2023-10-03 | 1,292 | 1,292 | 1,230 | 1,239 | 22,100 | 1,239 |
| 2023-10-02 | 1,343 | 1,345 | 1,292 | 1,296 | 19,100 | 1,296 |
| 2023-09-29 | 1,339 | 1,339 | 1,337 | 1,337 | 200 | 1,337 |
| 2023-09-28 | 1,323 | 1,339 | 1,301 | 1,339 | 35,400 | 1,339 |
| 2023-09-27 | 1,308 | 1,329 | 1,299 | 1,328 | 8,000 | 1,328 |
| 2023-09-26 | 1,358 | 1,358 | 1,305 | 1,308 | 9,000 | 1,308 |
| 2023-09-25 | 1,361 | 1,361 | 1,332 | 1,349 | 3,400 | 1,349 |
| 2023-09-22 | 1,362 | 1,362 | 1,310 | 1,361 | 7,000 | 1,361 |
| 2023-09-21 | 1,360 | 1,370 | 1,334 | 1,334 | 8,500 | 1,334 |
| 2023-09-20 | 1,365 | 1,380 | 1,360 | 1,374 | 6,700 | 1,374 |
| 2023-09-19 | 1,371 | 1,409 | 1,363 | 1,363 | 12,800 | 1,363 |
| 2023-09-15 | 1,410 | 1,410 | 1,370 | 1,387 | 10,200 | 1,387 |
| 2023-09-14 | 1,420 | 1,420 | 1,396 | 1,410 | 3,900 | 1,410 |
| 2023-09-13 | 1,388 | 1,414 | 1,388 | 1,413 | 15,200 | 1,413 |
| 2023-09-12 | 1,380 | 1,391 | 1,374 | 1,388 | 4,600 | 1,388 |
| 2023-09-11 | 1,372 | 1,389 | 1,363 | 1,364 | 5,700 | 1,364 |
| 2023-09-08 | 1,380 | 1,387 | 1,371 | 1,384 | 7,000 | 1,384 |
| 2023-09-07 | 1,395 | 1,401 | 1,382 | 1,399 | 5,300 | 1,399 |
| 2023-09-06 | 1,389 | 1,405 | 1,383 | 1,400 | 9,700 | 1,400 |
| 2023-09-05 | 1,381 | 1,405 | 1,376 | 1,389 | 10,100 | 1,389 |
| 2023-09-04 | 1,400 | 1,400 | 1,358 | 1,381 | 10,000 | 1,381 |
| 2023-09-01 | 1,408 | 1,408 | 1,389 | 1,394 | 36,900 | 1,394 |
| 2023-08-31 | 1,412 | 1,437 | 1,406 | 1,408 | 5,900 | 1,408 |
| 2023-08-30 | 1,418 | 1,445 | 1,406 | 1,420 | 6,400 | 1,420 |
| 2023-08-29 | 1,377 | 1,413 | 1,368 | 1,405 | 13,100 | 1,405 |
| 2023-08-28 | 1,388 | 1,393 | 1,360 | 1,375 | 8,100 | 1,375 |
| 2023-08-25 | 1,342 | 1,390 | 1,342 | 1,372 | 7,600 | 1,372 |
| 2023-08-24 | 1,364 | 1,385 | 1,361 | 1,362 | 8,300 | 1,362 |
| 2023-08-23 | 1,346 | 1,370 | 1,335 | 1,369 | 9,800 | 1,369 |
| 2023-08-22 | 1,332 | 1,351 | 1,330 | 1,346 | 11,400 | 1,346 |
| 2023-08-21 | 1,338 | 1,355 | 1,330 | 1,332 | 12,800 | 1,332 |
| 2023-08-18 | 1,332 | 1,350 | 1,306 | 1,335 | 16,600 | 1,335 |
| 2023-08-17 | 1,348 | 1,348 | 1,275 | 1,335 | 31,000 | 1,335 |
| 2023-08-16 | 1,354 | 1,363 | 1,324 | 1,348 | 17,600 | 1,348 |
| 2023-08-15 | 1,376 | 1,392 | 1,350 | 1,370 | 23,600 | 1,370 |
| 2023-08-14 | 1,398 | 1,415 | 1,366 | 1,376 | 24,900 | 1,376 |
| 2023-08-10 | 1,392 | 1,418 | 1,333 | 1,388 | 138,000 | 1,388 |
| 2023-08-09 | 1,700 | 1,712 | 1,665 | 1,680 | 16,500 | 1,680 |
| 2023-08-08 | 1,700 | 1,721 | 1,683 | 1,712 | 12,600 | 1,712 |
| 2023-08-07 | 1,699 | 1,719 | 1,677 | 1,695 | 24,300 | 1,695 |
| 2023-08-04 | 1,711 | 1,725 | 1,690 | 1,709 | 11,700 | 1,709 |
| 2023-08-03 | 1,766 | 1,766 | 1,719 | 1,729 | 12,100 | 1,729 |
| 2023-08-02 | 1,798 | 1,798 | 1,732 | 1,794 | 8,600 | 1,794 |
| 2023-08-01 | 1,773 | 1,798 | 1,744 | 1,798 | 12,600 | 1,798 |
| 2023-07-31 | 1,810 | 1,815 | 1,782 | 1,810 | 7,900 | 1,810 |
| 2023-07-28 | 1,758 | 1,774 | 1,726 | 1,774 | 15,600 | 1,774 |
| 2023-07-27 | 1,797 | 1,800 | 1,757 | 1,790 | 3,600 | 1,790 |
| 2023-07-26 | 1,793 | 1,793 | 1,753 | 1,772 | 10,100 | 1,772 |
| 2023-07-25 | 1,729 | 1,813 | 1,724 | 1,810 | 15,200 | 1,810 |
| 2023-07-24 | 1,714 | 1,729 | 1,689 | 1,729 | 12,900 | 1,729 |
| 2023-07-21 | 1,744 | 1,744 | 1,672 | 1,699 | 18,000 | 1,699 |
| 2023-07-20 | 1,751 | 1,758 | 1,729 | 1,744 | 6,400 | 1,744 |
| 2023-07-19 | 1,740 | 1,770 | 1,721 | 1,751 | 12,800 | 1,751 |
| 2023-07-18 | 1,731 | 1,757 | 1,720 | 1,730 | 8,500 | 1,730 |
| 2023-07-14 | 1,798 | 1,800 | 1,740 | 1,745 | 15,900 | 1,745 |
| 2023-07-13 | 1,783 | 1,803 | 1,743 | 1,775 | 18,800 | 1,775 |
| 2023-07-12 | 1,827 | 1,858 | 1,754 | 1,758 | 36,200 | 1,758 |
| 2023-07-11 | 1,815 | 1,853 | 1,793 | 1,827 | 30,600 | 1,827 |
| 2023-07-10 | 1,780 | 1,815 | 1,761 | 1,815 | 22,400 | 1,815 |
| 2023-07-07 | 1,730 | 1,812 | 1,720 | 1,750 | 34,300 | 1,750 |
| 2023-07-06 | 1,760 | 1,760 | 1,727 | 1,756 | 17,200 | 1,756 |
| 2023-07-05 | 1,778 | 1,778 | 1,724 | 1,761 | 20,300 | 1,761 |
| 2023-07-04 | 1,765 | 1,796 | 1,740 | 1,760 | 15,600 | 1,760 |
| 2023-07-03 | 1,788 | 1,798 | 1,721 | 1,790 | 41,400 | 1,790 |
| 2023-06-30 | 1,670 | 1,788 | 1,669 | 1,788 | 64,600 | 1,788 |
| 2023-06-29 | 1,624 | 1,665 | 1,601 | 1,654 | 18,400 | 1,654 |
| 2023-06-28 | 1,561 | 1,624 | 1,561 | 1,616 | 11,300 | 1,616 |
| 2023-06-27 | 1,583 | 1,583 | 1,541 | 1,559 | 14,600 | 1,559 |
| 2023-06-26 | 1,586 | 1,612 | 1,555 | 1,590 | 15,900 | 1,590 |
| 2023-06-23 | 1,632 | 1,644 | 1,577 | 1,586 | 17,400 | 1,586 |
| 2023-06-22 | 1,664 | 1,664 | 1,632 | 1,632 | 13,900 | 1,632 |
| 2023-06-21 | 1,654 | 1,664 | 1,625 | 1,664 | 21,800 | 1,664 |
| 2023-06-20 | 1,667 | 1,667 | 1,625 | 1,654 | 16,300 | 1,654 |
| 2023-06-19 | 1,589 | 1,664 | 1,589 | 1,656 | 47,600 | 1,656 |
| 2023-06-16 | 1,521 | 1,583 | 1,521 | 1,583 | 20,200 | 1,583 |
| 2023-06-15 | 1,521 | 1,542 | 1,515 | 1,520 | 9,400 | 1,520 |
| 2023-06-14 | 1,554 | 1,554 | 1,521 | 1,521 | 6,100 | 1,521 |
| 2023-06-13 | 1,558 | 1,571 | 1,527 | 1,539 | 14,900 | 1,539 |
| 2023-06-12 | 1,528 | 1,567 | 1,514 | 1,557 | 10,700 | 1,557 |
| 2023-06-09 | 1,520 | 1,535 | 1,508 | 1,528 | 10,400 | 1,528 |
| 2023-06-08 | 1,569 | 1,580 | 1,502 | 1,510 | 20,800 | 1,510 |
| 2023-06-07 | 1,575 | 1,587 | 1,483 | 1,585 | 39,800 | 1,585 |
| 2023-06-06 | 1,520 | 1,560 | 1,519 | 1,560 | 13,900 | 1,560 |
| 2023-06-05 | 1,447 | 1,518 | 1,442 | 1,512 | 24,000 | 1,512 |
| 2023-06-02 | 1,438 | 1,453 | 1,438 | 1,453 | 3,500 | 1,453 |
| 2023-06-01 | 1,447 | 1,447 | 1,427 | 1,438 | 5,600 | 1,438 |
| 2023-05-31 | 1,420 | 1,463 | 1,420 | 1,447 | 7,900 | 1,447 |
| 2023-05-30 | 1,428 | 1,428 | 1,391 | 1,415 | 5,000 | 1,415 |
| 2023-05-29 | 1,405 | 1,413 | 1,389 | 1,406 | 9,700 | 1,406 |
| 2023-05-26 | 1,420 | 1,426 | 1,395 | 1,406 | 6,400 | 1,406 |
| 2023-05-25 | 1,400 | 1,428 | 1,399 | 1,420 | 8,800 | 1,420 |
| 2023-05-24 | 1,379 | 1,406 | 1,369 | 1,395 | 13,400 | 1,395 |
| 2023-05-23 | 1,431 | 1,446 | 1,382 | 1,413 | 12,700 | 1,413 |
| 2023-05-22 | 1,458 | 1,458 | 1,407 | 1,421 | 8,500 | 1,421 |
| 2023-05-19 | 1,458 | 1,458 | 1,425 | 1,434 | 14,700 | 1,434 |
| 2023-05-18 | 1,436 | 1,458 | 1,419 | 1,442 | 14,100 | 1,442 |
| 2023-05-17 | 1,386 | 1,433 | 1,375 | 1,418 | 19,500 | 1,418 |
| 2023-05-16 | 1,328 | 1,458 | 1,328 | 1,379 | 90,600 | 1,379 |
| 2023-05-15 | 1,342 | 1,370 | 1,320 | 1,323 | 47,200 | 1,323 |
| 2023-05-12 | 1,500 | 1,500 | 1,480 | 1,492 | 7,400 | 1,492 |
| 2023-05-11 | 1,495 | 1,519 | 1,495 | 1,500 | 9,600 | 1,500 |
| 2023-05-10 | 1,500 | 1,510 | 1,487 | 1,502 | 9,800 | 1,502 |
| 2023-05-09 | 1,500 | 1,521 | 1,500 | 1,505 | 8,700 | 1,505 |
| 2023-05-08 | 1,502 | 1,510 | 1,489 | 1,507 | 10,300 | 1,507 |
| 2023-05-02 | 1,484 | 1,504 | 1,474 | 1,502 | 7,700 | 1,502 |
| 2023-05-01 | 1,485 | 1,504 | 1,472 | 1,500 | 10,500 | 1,500 |
| 2023-04-28 | 1,481 | 1,482 | 1,463 | 1,480 | 6,600 | 1,480 |
| 2023-04-27 | 1,480 | 1,482 | 1,456 | 1,478 | 9,700 | 1,478 |
| 2023-04-26 | 1,527 | 1,527 | 1,489 | 1,492 | 43,700 | 1,492 |
| 2023-04-25 | 1,555 | 1,555 | 1,527 | 1,540 | 23,900 | 1,540 |
| 2023-04-24 | 1,551 | 1,568 | 1,541 | 1,558 | 18,600 | 1,558 |
| 2023-04-21 | 1,540 | 1,551 | 1,533 | 1,547 | 4,300 | 1,547 |
| 2023-04-20 | 1,546 | 1,555 | 1,545 | 1,549 | 7,100 | 1,549 |
| 2023-04-19 | 1,557 | 1,581 | 1,557 | 1,559 | 8,600 | 1,559 |
| 2023-04-18 | 1,558 | 1,584 | 1,555 | 1,572 | 15,400 | 1,572 |
| 2023-04-17 | 1,558 | 1,570 | 1,545 | 1,568 | 4,700 | 1,568 |
| 2023-04-14 | 1,535 | 1,559 | 1,534 | 1,557 | 12,700 | 1,557 |
| 2023-04-13 | 1,530 | 1,549 | 1,530 | 1,535 | 1,800 | 1,535 |
| 2023-04-12 | 1,559 | 1,559 | 1,540 | 1,552 | 5,500 | 1,552 |
| 2023-04-11 | 1,540 | 1,564 | 1,534 | 1,564 | 16,000 | 1,564 |
| 2023-04-10 | 1,508 | 1,550 | 1,508 | 1,550 | 2,600 | 1,550 |
| 2023-04-07 | 1,522 | 1,527 | 1,508 | 1,508 | 4,600 | 1,508 |
| 2023-04-06 | 1,536 | 1,541 | 1,522 | 1,522 | 5,300 | 1,522 |
| 2023-04-05 | 1,537 | 1,564 | 1,536 | 1,538 | 3,500 | 1,538 |
| 2023-04-04 | 1,576 | 1,576 | 1,528 | 1,560 | 7,000 | 1,560 |
| 2023-04-03 | 1,624 | 1,625 | 1,566 | 1,576 | 8,600 | 1,576 |
| 2023-03-31 | 1,601 | 1,611 | 1,588 | 1,590 | 3,000 | 1,590 |
| 2023-03-30 | 1,563 | 1,620 | 1,561 | 1,602 | 5,200 | 1,602 |
| 2023-03-29 | 1,549 | 1,611 | 1,549 | 1,586 | 6,800 | 1,586 |
| 2023-03-28 | 1,572 | 1,583 | 1,555 | 1,561 | 6,900 | 1,561 |
| 2023-03-27 | 1,565 | 1,638 | 1,565 | 1,572 | 54,200 | 1,572 |
| 2023-03-24 | 1,540 | 1,562 | 1,518 | 1,562 | 3,100 | 1,562 |
| 2023-03-23 | 1,555 | 1,555 | 1,517 | 1,547 | 700 | 1,547 |
| 2023-03-22 | 1,565 | 1,565 | 1,520 | 1,560 | 3,600 | 1,560 |
| 2023-03-20 | 1,517 | 1,550 | 1,493 | 1,550 | 5,000 | 1,550 |
| 2023-03-17 | 1,524 | 1,544 | 1,516 | 1,535 | 2,500 | 1,535 |
| 2023-03-16 | 1,516 | 1,521 | 1,475 | 1,515 | 9,700 | 1,515 |
| 2023-03-15 | 1,539 | 1,563 | 1,514 | 1,516 | 5,600 | 1,516 |
| 2023-03-14 | 1,560 | 1,560 | 1,498 | 1,535 | 16,400 | 1,535 |
| 2023-03-13 | 1,568 | 1,584 | 1,545 | 1,561 | 9,400 | 1,561 |
| 2023-03-10 | 1,635 | 1,638 | 1,594 | 1,595 | 76,500 | 1,595 |
| 2023-03-09 | 1,626 | 1,654 | 1,612 | 1,613 | 88,400 | 1,613 |
| 2023-03-08 | 1,613 | 1,628 | 1,605 | 1,607 | 3,200 | 1,607 |
| 2023-03-07 | 1,618 | 1,625 | 1,615 | 1,615 | 4,600 | 1,615 |
| 2023-03-06 | 1,612 | 1,619 | 1,591 | 1,618 | 5,200 | 1,618 |
| 2023-03-03 | 1,615 | 1,620 | 1,600 | 1,606 | 6,200 | 1,606 |
| 2023-03-02 | 1,593 | 1,617 | 1,587 | 1,615 | 6,500 | 1,615 |
| 2023-03-01 | 1,584 | 1,593 | 1,577 | 1,593 | 4,500 | 1,593 |
| 2023-02-28 | 1,588 | 1,596 | 1,578 | 1,584 | 2,900 | 1,584 |
| 2023-02-27 | 1,574 | 1,588 | 1,573 | 1,588 | 3,500 | 1,588 |
| 2023-02-24 | 1,594 | 1,594 | 1,573 | 1,576 | 4,500 | 1,576 |
| 2023-02-22 | 1,589 | 1,599 | 1,571 | 1,572 | 13,300 | 1,572 |
| 2023-02-21 | 1,590 | 1,616 | 1,584 | 1,589 | 6,100 | 1,589 |
| 2023-02-20 | 1,588 | 1,615 | 1,564 | 1,597 | 17,000 | 1,597 |
| 2023-02-17 | 1,583 | 1,620 | 1,583 | 1,587 | 11,900 | 1,587 |
| 2023-02-16 | 1,560 | 1,608 | 1,560 | 1,608 | 16,500 | 1,608 |
| 2023-02-15 | 1,553 | 1,560 | 1,530 | 1,556 | 13,800 | 1,556 |
| 2023-02-14 | 1,595 | 1,598 | 1,521 | 1,553 | 55,800 | 1,553 |
| 2023-02-13 | 1,601 | 1,607 | 1,542 | 1,590 | 87,200 | 1,590 |
| 2023-02-10 | 1,720 | 1,720 | 1,639 | 1,639 | 139,900 | 1,639 |
| 2023-02-09 | 1,903 | 1,968 | 1,903 | 1,928 | 20,200 | 1,928 |
| 2023-02-08 | 1,910 | 1,944 | 1,895 | 1,925 | 6,500 | 1,925 |
| 2023-02-07 | 1,907 | 1,919 | 1,888 | 1,919 | 5,400 | 1,919 |
| 2023-02-06 | 1,915 | 1,925 | 1,908 | 1,912 | 4,100 | 1,912 |
| 2023-02-03 | 1,932 | 1,932 | 1,908 | 1,915 | 2,300 | 1,915 |
| 2023-02-02 | 1,909 | 1,950 | 1,907 | 1,932 | 10,700 | 1,932 |
| 2023-02-01 | 1,870 | 1,928 | 1,870 | 1,912 | 8,800 | 1,912 |
| 2023-01-31 | 1,869 | 1,875 | 1,843 | 1,863 | 4,900 | 1,863 |
| 2023-01-30 | 1,892 | 1,910 | 1,863 | 1,869 | 7,700 | 1,869 |
| 2023-01-27 | 1,894 | 1,911 | 1,880 | 1,887 | 3,600 | 1,887 |
| 2023-01-26 | 1,890 | 1,910 | 1,872 | 1,909 | 4,600 | 1,909 |
| 2023-01-25 | 1,876 | 1,897 | 1,860 | 1,897 | 2,200 | 1,897 |
| 2023-01-24 | 1,871 | 1,889 | 1,852 | 1,873 | 1,900 | 1,873 |
| 2023-01-23 | 1,838 | 1,894 | 1,830 | 1,875 | 10,600 | 1,875 |
| 2023-01-20 | 1,830 | 1,849 | 1,820 | 1,835 | 3,500 | 1,835 |
| 2023-01-19 | 1,859 | 1,859 | 1,830 | 1,854 | 2,300 | 1,854 |
| 2023-01-18 | 1,837 | 1,867 | 1,803 | 1,857 | 9,000 | 1,857 |
| 2023-01-17 | 1,773 | 1,850 | 1,773 | 1,824 | 5,300 | 1,824 |
| 2023-01-16 | 1,810 | 1,832 | 1,800 | 1,812 | 3,200 | 1,812 |
| 2023-01-13 | 1,801 | 1,834 | 1,771 | 1,805 | 20,500 | 1,805 |
| 2023-01-12 | 1,860 | 1,860 | 1,815 | 1,822 | 3,600 | 1,822 |
| 2023-01-11 | 1,830 | 1,880 | 1,811 | 1,871 | 10,500 | 1,871 |
| 2023-01-10 | 1,809 | 1,831 | 1,769 | 1,824 | 7,300 | 1,824 |
| 2023-01-06 | 1,754 | 1,773 | 1,750 | 1,762 | 4,000 | 1,762 |
| 2023-01-05 | 1,750 | 1,811 | 1,739 | 1,766 | 15,000 | 1,766 |
| 2023-01-04 | 1,743 | 1,764 | 1,727 | 1,750 | 10,200 | 1,750 |
分割・併合履歴 ： [2017-06-28]1株→2株
