4242 (株)タカギセイコー 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 | 2,085 | 2,166 | 2,085 | 2,166 | 8,600 | 2,166 |
| 2023-12-28 | 2,099 | 2,105 | 2,065 | 2,091 | 3,000 | 2,091 |
| 2023-12-27 | 2,050 | 2,113 | 2,050 | 2,099 | 11,100 | 2,099 |
| 2023-12-26 | 2,075 | 2,075 | 2,039 | 2,050 | 3,100 | 2,050 |
| 2023-12-25 | 2,050 | 2,091 | 2,050 | 2,080 | 3,900 | 2,080 |
| 2023-12-22 | 2,020 | 2,050 | 2,020 | 2,045 | 4,200 | 2,045 |
| 2023-12-21 | 1,990 | 2,020 | 1,985 | 2,020 | 3,700 | 2,020 |
| 2023-12-20 | 2,001 | 2,018 | 1,990 | 2,002 | 6,100 | 2,002 |
| 2023-12-19 | 1,965 | 2,020 | 1,965 | 2,001 | 7,500 | 2,001 |
| 2023-12-18 | 1,917 | 1,954 | 1,917 | 1,941 | 4,500 | 1,941 |
| 2023-12-15 | 1,957 | 1,957 | 1,920 | 1,942 | 5,600 | 1,942 |
| 2023-12-14 | 1,986 | 1,995 | 1,913 | 1,940 | 5,200 | 1,940 |
| 2023-12-13 | 1,985 | 2,003 | 1,960 | 1,986 | 2,400 | 1,986 |
| 2023-12-12 | 2,050 | 2,050 | 1,966 | 1,985 | 5,700 | 1,985 |
| 2023-12-11 | 1,995 | 2,050 | 1,970 | 2,050 | 7,000 | 2,050 |
| 2023-12-08 | 2,069 | 2,069 | 1,933 | 1,992 | 16,500 | 1,992 |
| 2023-12-07 | 2,119 | 2,158 | 2,013 | 2,072 | 20,000 | 2,072 |
| 2023-12-06 | 2,058 | 2,162 | 2,014 | 2,124 | 38,800 | 2,124 |
| 2023-12-05 | 1,979 | 1,983 | 1,939 | 1,970 | 6,900 | 1,970 |
| 2023-12-04 | 2,011 | 2,011 | 1,936 | 1,984 | 17,900 | 1,984 |
| 2023-12-01 | 2,025 | 2,065 | 2,000 | 2,023 | 10,600 | 2,023 |
| 2023-11-30 | 1,882 | 2,070 | 1,881 | 2,025 | 25,200 | 2,025 |
| 2023-11-29 | 1,885 | 1,890 | 1,835 | 1,864 | 6,300 | 1,864 |
| 2023-11-28 | 1,844 | 1,885 | 1,831 | 1,885 | 5,000 | 1,885 |
| 2023-11-27 | 1,852 | 1,852 | 1,816 | 1,844 | 2,200 | 1,844 |
| 2023-11-24 | 1,803 | 1,850 | 1,803 | 1,830 | 2,200 | 1,830 |
| 2023-11-22 | 1,821 | 1,849 | 1,807 | 1,807 | 700 | 1,807 |
| 2023-11-21 | 1,802 | 1,805 | 1,802 | 1,805 | 300 | 1,805 |
| 2023-11-20 | 1,829 | 1,833 | 1,802 | 1,802 | 4,300 | 1,802 |
| 2023-11-17 | 1,801 | 1,830 | 1,790 | 1,829 | 2,900 | 1,829 |
| 2023-11-16 | 1,815 | 1,815 | 1,801 | 1,801 | 1,700 | 1,801 |
| 2023-11-15 | 1,810 | 1,818 | 1,804 | 1,805 | 1,200 | 1,805 |
| 2023-11-14 | 1,812 | 1,838 | 1,802 | 1,815 | 2,600 | 1,815 |
| 2023-11-13 | 1,835 | 1,860 | 1,810 | 1,819 | 2,900 | 1,819 |
| 2023-11-10 | 1,800 | 1,800 | 1,769 | 1,800 | 2,100 | 1,800 |
| 2023-11-09 | - | - | - | 1,827 | - | 1,827 |
| 2023-11-08 | 1,855 | 1,855 | 1,775 | 1,827 | 1,500 | 1,827 |
| 2023-11-07 | 1,861 | 1,861 | 1,826 | 1,826 | 300 | 1,826 |
| 2023-11-06 | 1,840 | 1,870 | 1,807 | 1,863 | 2,600 | 1,863 |
| 2023-11-02 | 1,845 | 1,846 | 1,826 | 1,833 | 1,700 | 1,833 |
| 2023-11-01 | 1,819 | 1,864 | 1,751 | 1,811 | 8,200 | 1,811 |
| 2023-10-31 | 1,751 | 1,751 | 1,750 | 1,750 | 200 | 1,750 |
| 2023-10-30 | 1,760 | 1,767 | 1,755 | 1,756 | 1,000 | 1,756 |
| 2023-10-27 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2023-10-26 | - | - | - | 1,800 | - | 1,800 |
| 2023-10-25 | 1,786 | 1,800 | 1,786 | 1,800 | 600 | 1,800 |
| 2023-10-24 | - | - | - | 1,746 | - | 1,746 |
| 2023-10-23 | 1,808 | 1,808 | 1,744 | 1,746 | 1,500 | 1,746 |
| 2023-10-20 | 1,731 | 1,799 | 1,731 | 1,799 | 1,200 | 1,799 |
| 2023-10-19 | 1,703 | 1,731 | 1,703 | 1,731 | 300 | 1,731 |
| 2023-10-18 | 1,760 | 1,760 | 1,731 | 1,731 | 4,200 | 1,731 |
| 2023-10-17 | 1,761 | 1,776 | 1,761 | 1,776 | 600 | 1,776 |
| 2023-10-16 | 1,771 | 1,771 | 1,761 | 1,761 | 400 | 1,761 |
| 2023-10-13 | 1,784 | 1,806 | 1,758 | 1,806 | 1,200 | 1,806 |
| 2023-10-12 | 1,810 | 1,810 | 1,802 | 1,802 | 300 | 1,802 |
| 2023-10-11 | 1,798 | 1,822 | 1,798 | 1,798 | 1,100 | 1,798 |
| 2023-10-10 | 1,823 | 1,823 | 1,725 | 1,799 | 1,800 | 1,799 |
| 2023-10-06 | 1,785 | 1,821 | 1,785 | 1,796 | 600 | 1,796 |
| 2023-10-05 | 1,732 | 1,777 | 1,732 | 1,777 | 1,100 | 1,777 |
| 2023-10-04 | 1,736 | 1,740 | 1,711 | 1,732 | 4,000 | 1,732 |
| 2023-10-03 | 1,783 | 1,814 | 1,739 | 1,751 | 6,200 | 1,751 |
| 2023-10-02 | 1,800 | 1,828 | 1,785 | 1,809 | 2,800 | 1,809 |
| 2023-09-29 | 1,806 | 1,810 | 1,803 | 1,810 | 400 | 1,810 |
| 2023-09-28 | 1,813 | 1,864 | 1,811 | 1,827 | 2,600 | 1,827 |
| 2023-09-27 | 1,823 | 1,825 | 1,811 | 1,811 | 2,200 | 1,811 |
| 2023-09-26 | 1,830 | 1,830 | 1,814 | 1,814 | 900 | 1,814 |
| 2023-09-25 | 1,811 | 1,820 | 1,810 | 1,820 | 400 | 1,820 |
| 2023-09-22 | 1,765 | 1,811 | 1,765 | 1,811 | 2,100 | 1,811 |
| 2023-09-21 | 1,827 | 1,827 | 1,804 | 1,805 | 1,000 | 1,805 |
| 2023-09-20 | 1,822 | 1,822 | 1,757 | 1,798 | 3,600 | 1,798 |
| 2023-09-19 | 1,834 | 1,837 | 1,811 | 1,814 | 3,900 | 1,814 |
| 2023-09-15 | 1,822 | 1,822 | 1,815 | 1,819 | 500 | 1,819 |
| 2023-09-14 | 1,838 | 1,838 | 1,824 | 1,826 | 500 | 1,826 |
| 2023-09-13 | 1,845 | 1,845 | 1,823 | 1,823 | 400 | 1,823 |
| 2023-09-12 | 1,832 | 1,832 | 1,823 | 1,832 | 1,600 | 1,832 |
| 2023-09-11 | 1,853 | 1,853 | 1,812 | 1,812 | 2,000 | 1,812 |
| 2023-09-08 | 1,835 | 1,835 | 1,818 | 1,818 | 600 | 1,818 |
| 2023-09-07 | 1,832 | 1,835 | 1,810 | 1,829 | 1,500 | 1,829 |
| 2023-09-06 | 1,833 | 1,836 | 1,825 | 1,832 | 3,200 | 1,832 |
| 2023-09-05 | 1,851 | 1,851 | 1,825 | 1,825 | 1,500 | 1,825 |
| 2023-09-04 | 1,830 | 1,850 | 1,826 | 1,850 | 2,600 | 1,850 |
| 2023-09-01 | 1,846 | 1,847 | 1,810 | 1,810 | 4,300 | 1,810 |
| 2023-08-31 | 1,840 | 1,840 | 1,835 | 1,835 | 2,400 | 1,835 |
| 2023-08-30 | 1,835 | 1,849 | 1,835 | 1,840 | 6,300 | 1,840 |
| 2023-08-29 | 1,829 | 1,840 | 1,800 | 1,840 | 1,100 | 1,840 |
| 2023-08-28 | 1,795 | 1,860 | 1,795 | 1,825 | 6,000 | 1,825 |
| 2023-08-25 | 1,793 | 1,794 | 1,770 | 1,794 | 1,300 | 1,794 |
| 2023-08-24 | 1,800 | 1,800 | 1,778 | 1,781 | 900 | 1,781 |
| 2023-08-23 | 1,783 | 1,784 | 1,783 | 1,783 | 1,300 | 1,783 |
| 2023-08-22 | 1,793 | 1,793 | 1,753 | 1,765 | 800 | 1,765 |
| 2023-08-21 | 1,721 | 1,799 | 1,718 | 1,793 | 2,900 | 1,793 |
| 2023-08-18 | 1,725 | 1,729 | 1,715 | 1,715 | 1,800 | 1,715 |
| 2023-08-17 | 1,725 | 1,742 | 1,725 | 1,730 | 2,500 | 1,730 |
| 2023-08-16 | 1,735 | 1,755 | 1,725 | 1,725 | 3,400 | 1,725 |
| 2023-08-15 | 1,731 | 1,760 | 1,725 | 1,760 | 1,700 | 1,760 |
| 2023-08-14 | 1,731 | 1,774 | 1,701 | 1,731 | 17,300 | 1,731 |
| 2023-08-10 | 1,830 | 1,879 | 1,827 | 1,851 | 5,100 | 1,851 |
| 2023-08-09 | 1,840 | 1,860 | 1,839 | 1,845 | 2,000 | 1,845 |
| 2023-08-08 | 1,818 | 1,840 | 1,807 | 1,840 | 800 | 1,840 |
| 2023-08-07 | 1,814 | 1,833 | 1,800 | 1,833 | 1,400 | 1,833 |
| 2023-08-04 | 1,818 | 1,835 | 1,816 | 1,834 | 10,000 | 1,834 |
| 2023-08-03 | - | - | - | 1,816 | - | 1,816 |
| 2023-08-02 | 1,801 | 1,816 | 1,789 | 1,816 | 1,500 | 1,816 |
| 2023-08-01 | 1,800 | 1,821 | 1,800 | 1,808 | 6,700 | 1,808 |
| 2023-07-31 | 1,800 | 1,827 | 1,760 | 1,827 | 5,100 | 1,827 |
| 2023-07-28 | 1,800 | 1,835 | 1,800 | 1,800 | 6,700 | 1,800 |
| 2023-07-27 | 1,748 | 1,795 | 1,748 | 1,795 | 4,500 | 1,795 |
| 2023-07-26 | 1,723 | 1,740 | 1,718 | 1,739 | 700 | 1,739 |
| 2023-07-25 | 1,729 | 1,735 | 1,711 | 1,735 | 1,500 | 1,735 |
| 2023-07-24 | 1,695 | 1,721 | 1,695 | 1,707 | 2,100 | 1,707 |
| 2023-07-21 | 1,645 | 1,677 | 1,645 | 1,677 | 2,000 | 1,677 |
| 2023-07-20 | 1,647 | 1,678 | 1,647 | 1,665 | 6,200 | 1,665 |
| 2023-07-19 | 1,633 | 1,640 | 1,628 | 1,637 | 800 | 1,637 |
| 2023-07-18 | 1,641 | 1,641 | 1,634 | 1,640 | 2,100 | 1,640 |
| 2023-07-14 | 1,648 | 1,648 | 1,622 | 1,622 | 800 | 1,622 |
| 2023-07-13 | 1,649 | 1,649 | 1,640 | 1,640 | 2,200 | 1,640 |
| 2023-07-12 | 1,657 | 1,657 | 1,644 | 1,649 | 700 | 1,649 |
| 2023-07-11 | 1,642 | 1,654 | 1,642 | 1,647 | 1,000 | 1,647 |
| 2023-07-10 | 1,662 | 1,662 | 1,640 | 1,641 | 1,400 | 1,641 |
| 2023-07-07 | 1,640 | 1,656 | 1,629 | 1,651 | 800 | 1,651 |
| 2023-07-06 | 1,670 | 1,670 | 1,655 | 1,655 | 2,000 | 1,655 |
| 2023-07-05 | 1,656 | 1,670 | 1,653 | 1,670 | 1,800 | 1,670 |
| 2023-07-04 | 1,650 | 1,673 | 1,645 | 1,656 | 3,800 | 1,656 |
| 2023-07-03 | 1,629 | 1,681 | 1,629 | 1,663 | 4,600 | 1,663 |
| 2023-06-30 | 1,610 | 1,625 | 1,603 | 1,625 | 1,100 | 1,625 |
| 2023-06-29 | 1,631 | 1,639 | 1,580 | 1,638 | 4,300 | 1,638 |
| 2023-06-28 | 1,597 | 1,640 | 1,595 | 1,640 | 2,300 | 1,640 |
| 2023-06-27 | 1,600 | 1,600 | 1,595 | 1,595 | 1,000 | 1,595 |
| 2023-06-26 | 1,638 | 1,638 | 1,580 | 1,600 | 2,000 | 1,600 |
| 2023-06-23 | 1,621 | 1,621 | 1,585 | 1,598 | 11,300 | 1,598 |
| 2023-06-22 | 1,599 | 1,620 | 1,596 | 1,614 | 4,400 | 1,614 |
| 2023-06-21 | 1,599 | 1,599 | 1,590 | 1,599 | 2,300 | 1,599 |
| 2023-06-20 | 1,571 | 1,609 | 1,571 | 1,600 | 5,500 | 1,600 |
| 2023-06-19 | 1,569 | 1,569 | 1,537 | 1,563 | 3,900 | 1,563 |
| 2023-06-16 | 1,534 | 1,536 | 1,534 | 1,534 | 500 | 1,534 |
| 2023-06-15 | 1,540 | 1,555 | 1,535 | 1,535 | 5,100 | 1,535 |
| 2023-06-14 | 1,520 | 1,543 | 1,520 | 1,543 | 500 | 1,543 |
| 2023-06-13 | 1,531 | 1,531 | 1,527 | 1,527 | 600 | 1,527 |
| 2023-06-12 | 1,542 | 1,544 | 1,531 | 1,531 | 6,900 | 1,531 |
| 2023-06-09 | 1,525 | 1,542 | 1,525 | 1,542 | 900 | 1,542 |
| 2023-06-08 | 1,521 | 1,525 | 1,520 | 1,525 | 2,100 | 1,525 |
| 2023-06-07 | 1,512 | 1,515 | 1,511 | 1,511 | 600 | 1,511 |
| 2023-06-06 | 1,530 | 1,530 | 1,512 | 1,512 | 1,200 | 1,512 |
| 2023-06-05 | 1,522 | 1,530 | 1,505 | 1,530 | 2,900 | 1,530 |
| 2023-06-02 | 1,490 | 1,500 | 1,490 | 1,500 | 200 | 1,500 |
| 2023-06-01 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 1,488 |
| 2023-05-31 | 1,500 | 1,500 | 1,489 | 1,489 | 700 | 1,489 |
| 2023-05-30 | 1,503 | 1,503 | 1,480 | 1,487 | 600 | 1,487 |
| 2023-05-29 | 1,501 | 1,510 | 1,476 | 1,508 | 600 | 1,508 |
| 2023-05-26 | 1,530 | 1,530 | 1,454 | 1,508 | 2,400 | 1,508 |
| 2023-05-25 | 1,535 | 1,535 | 1,498 | 1,530 | 1,400 | 1,530 |
| 2023-05-24 | 1,495 | 1,510 | 1,495 | 1,500 | 600 | 1,500 |
| 2023-05-23 | 1,506 | 1,543 | 1,496 | 1,511 | 2,800 | 1,511 |
| 2023-05-22 | 1,500 | 1,513 | 1,500 | 1,505 | 800 | 1,505 |
| 2023-05-19 | 1,501 | 1,515 | 1,499 | 1,499 | 5,100 | 1,499 |
| 2023-05-18 | 1,532 | 1,538 | 1,500 | 1,515 | 2,200 | 1,515 |
| 2023-05-17 | 1,533 | 1,542 | 1,519 | 1,520 | 3,400 | 1,520 |
| 2023-05-16 | 1,504 | 1,524 | 1,504 | 1,514 | 1,900 | 1,514 |
| 2023-05-15 | 1,484 | 1,512 | 1,473 | 1,497 | 1,800 | 1,497 |
| 2023-05-12 | 1,476 | 1,476 | 1,473 | 1,473 | 300 | 1,473 |
| 2023-05-11 | 1,487 | 1,487 | 1,471 | 1,477 | 1,800 | 1,477 |
| 2023-05-10 | 1,466 | 1,487 | 1,460 | 1,487 | 5,500 | 1,487 |
| 2023-05-09 | 1,478 | 1,478 | 1,459 | 1,478 | 2,500 | 1,478 |
| 2023-05-08 | 1,460 | 1,478 | 1,460 | 1,478 | 3,700 | 1,478 |
| 2023-05-02 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2023-05-01 | 1,451 | 1,468 | 1,450 | 1,460 | 2,200 | 1,460 |
| 2023-04-28 | 1,455 | 1,455 | 1,450 | 1,450 | 200 | 1,450 |
| 2023-04-27 | - | - | - | 1,441 | - | 1,441 |
| 2023-04-26 | 1,460 | 1,470 | 1,441 | 1,441 | 1,500 | 1,441 |
| 2023-04-25 | 1,460 | 1,460 | 1,451 | 1,451 | 200 | 1,451 |
| 2023-04-24 | - | - | - | 1,455 | - | 1,455 |
| 2023-04-21 | 1,450 | 1,455 | 1,449 | 1,455 | 3,400 | 1,455 |
| 2023-04-20 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2023-04-19 | 1,430 | 1,451 | 1,430 | 1,450 | 1,400 | 1,450 |
| 2023-04-18 | 1,450 | 1,460 | 1,449 | 1,460 | 500 | 1,460 |
| 2023-04-17 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2023-04-14 | 1,460 | 1,460 | 1,440 | 1,440 | 1,100 | 1,440 |
| 2023-04-13 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2023-04-12 | 1,460 | 1,470 | 1,445 | 1,470 | 2,100 | 1,470 |
| 2023-04-11 | 1,460 | 1,470 | 1,460 | 1,460 | 900 | 1,460 |
| 2023-04-10 | 1,449 | 1,458 | 1,449 | 1,450 | 1,200 | 1,450 |
| 2023-04-07 | - | - | - | 1,440 | - | 1,440 |
| 2023-04-06 | - | - | - | 1,440 | - | 1,440 |
| 2023-04-05 | 1,440 | 1,441 | 1,440 | 1,440 | 2,300 | 1,440 |
| 2023-04-04 | 1,437 | 1,440 | 1,437 | 1,440 | 1,800 | 1,440 |
| 2023-04-03 | 1,432 | 1,458 | 1,432 | 1,442 | 1,300 | 1,442 |
| 2023-03-31 | 1,448 | 1,453 | 1,435 | 1,435 | 900 | 1,435 |
| 2023-03-30 | 1,430 | 1,447 | 1,430 | 1,445 | 800 | 1,445 |
| 2023-03-29 | 1,439 | 1,439 | 1,420 | 1,430 | 1,000 | 1,430 |
| 2023-03-28 | 1,435 | 1,440 | 1,435 | 1,439 | 1,000 | 1,439 |
| 2023-03-27 | 1,420 | 1,430 | 1,420 | 1,430 | 1,000 | 1,430 |
| 2023-03-24 | 1,430 | 1,430 | 1,415 | 1,415 | 600 | 1,415 |
| 2023-03-23 | 1,419 | 1,430 | 1,414 | 1,430 | 800 | 1,430 |
| 2023-03-22 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2023-03-20 | 1,420 | 1,421 | 1,418 | 1,418 | 1,300 | 1,418 |
| 2023-03-17 | 1,415 | 1,419 | 1,415 | 1,418 | 500 | 1,418 |
| 2023-03-16 | 1,421 | 1,421 | 1,410 | 1,410 | 1,700 | 1,410 |
| 2023-03-15 | 1,422 | 1,422 | 1,422 | 1,422 | 200 | 1,422 |
| 2023-03-14 | 1,440 | 1,440 | 1,430 | 1,430 | 5,500 | 1,430 |
| 2023-03-13 | 1,460 | 1,469 | 1,457 | 1,468 | 3,200 | 1,468 |
| 2023-03-10 | 1,470 | 1,470 | 1,469 | 1,469 | 400 | 1,469 |
| 2023-03-09 | 1,475 | 1,483 | 1,475 | 1,479 | 900 | 1,479 |
| 2023-03-08 | 1,450 | 1,478 | 1,450 | 1,475 | 900 | 1,475 |
| 2023-03-07 | 1,466 | 1,466 | 1,450 | 1,450 | 900 | 1,450 |
| 2023-03-06 | 1,478 | 1,478 | 1,462 | 1,464 | 1,400 | 1,464 |
| 2023-03-03 | 1,468 | 1,478 | 1,468 | 1,478 | 1,200 | 1,478 |
| 2023-03-02 | 1,462 | 1,466 | 1,456 | 1,466 | 600 | 1,466 |
| 2023-03-01 | 1,427 | 1,460 | 1,427 | 1,455 | 3,700 | 1,455 |
| 2023-02-28 | 1,428 | 1,428 | 1,419 | 1,419 | 1,300 | 1,419 |
| 2023-02-27 | 1,431 | 1,431 | 1,427 | 1,427 | 300 | 1,427 |
| 2023-02-24 | 1,425 | 1,426 | 1,424 | 1,426 | 600 | 1,426 |
| 2023-02-22 | 1,413 | 1,415 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2023-02-21 | 1,425 | 1,425 | 1,410 | 1,415 | 1,300 | 1,415 |
| 2023-02-20 | 1,408 | 1,410 | 1,408 | 1,410 | 500 | 1,410 |
| 2023-02-17 | - | - | - | 1,408 | - | 1,408 |
| 2023-02-16 | 1,405 | 1,408 | 1,405 | 1,408 | 500 | 1,408 |
| 2023-02-15 | 1,406 | 1,410 | 1,406 | 1,410 | 900 | 1,410 |
| 2023-02-14 | 1,411 | 1,411 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2023-02-13 | 1,431 | 1,431 | 1,407 | 1,411 | 600 | 1,411 |
| 2023-02-10 | 1,407 | 1,432 | 1,407 | 1,432 | 2,800 | 1,432 |
| 2023-02-09 | 1,417 | 1,417 | 1,416 | 1,417 | 400 | 1,417 |
| 2023-02-08 | 1,420 | 1,429 | 1,420 | 1,429 | 1,000 | 1,429 |
| 2023-02-07 | 1,418 | 1,422 | 1,415 | 1,422 | 2,600 | 1,422 |
| 2023-02-06 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2023-02-03 | 1,418 | 1,418 | 1,415 | 1,415 | 700 | 1,415 |
| 2023-02-02 | 1,405 | 1,413 | 1,405 | 1,413 | 700 | 1,413 |
| 2023-02-01 | 1,413 | 1,420 | 1,413 | 1,420 | 3,100 | 1,420 |
| 2023-01-31 | 1,422 | 1,422 | 1,411 | 1,420 | 600 | 1,420 |
| 2023-01-30 | 1,427 | 1,427 | 1,415 | 1,415 | 1,100 | 1,415 |
| 2023-01-27 | 1,410 | 1,410 | 1,410 | 1,410 | 600 | 1,410 |
| 2023-01-26 | 1,428 | 1,428 | 1,380 | 1,410 | 3,600 | 1,410 |
| 2023-01-25 | 1,412 | 1,421 | 1,412 | 1,421 | 200 | 1,421 |
| 2023-01-24 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2023-01-23 | 1,410 | 1,410 | 1,405 | 1,410 | 500 | 1,410 |
| 2023-01-20 | 1,407 | 1,407 | 1,405 | 1,405 | 400 | 1,405 |
| 2023-01-19 | - | - | - | 1,405 | - | 1,405 |
| 2023-01-18 | 1,393 | 1,405 | 1,393 | 1,405 | 600 | 1,405 |
| 2023-01-17 | 1,405 | 1,405 | 1,405 | 1,405 | 400 | 1,405 |
| 2023-01-16 | 1,389 | 1,410 | 1,389 | 1,408 | 1,200 | 1,408 |
| 2023-01-13 | 1,413 | 1,413 | 1,382 | 1,382 | 900 | 1,382 |
| 2023-01-12 | - | - | - | 1,414 | - | 1,414 |
| 2023-01-11 | 1,398 | 1,414 | 1,398 | 1,414 | 1,500 | 1,414 |
| 2023-01-10 | 1,404 | 1,409 | 1,385 | 1,389 | 500 | 1,389 |
| 2023-01-06 | 1,376 | 1,412 | 1,375 | 1,412 | 900 | 1,412 |
| 2023-01-05 | 1,388 | 1,391 | 1,377 | 1,377 | 2,300 | 1,377 |
| 2023-01-04 | 1,387 | 1,391 | 1,387 | 1,387 | 1,600 | 1,387 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
