4335 (株)アイ・ピー・エス 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 | 978 | 1,018 | 978 | 1,016 | 8,000 | 1,016 |
| 2023-12-28 | 987 | 993 | 981 | 993 | 3,100 | 993 |
| 2023-12-27 | 980 | 984 | 970 | 980 | 12,100 | 980 |
| 2023-12-26 | 986 | 986 | 976 | 979 | 5,900 | 979 |
| 2023-12-25 | 992 | 992 | 982 | 982 | 8,100 | 982 |
| 2023-12-22 | 990 | 995 | 990 | 991 | 3,400 | 991 |
| 2023-12-21 | 996 | 1,002 | 985 | 995 | 6,800 | 995 |
| 2023-12-20 | 1,010 | 1,010 | 991 | 996 | 3,800 | 996 |
| 2023-12-19 | 1,008 | 1,010 | 1,002 | 1,010 | 1,400 | 1,010 |
| 2023-12-18 | 1,000 | 1,009 | 986 | 1,009 | 7,500 | 1,009 |
| 2023-12-15 | 1,007 | 1,011 | 1,002 | 1,006 | 2,400 | 1,006 |
| 2023-12-14 | 1,004 | 1,009 | 1,002 | 1,009 | 1,400 | 1,009 |
| 2023-12-13 | 1,002 | 1,014 | 1,002 | 1,005 | 2,900 | 1,005 |
| 2023-12-12 | 1,005 | 1,017 | 1,001 | 1,001 | 4,300 | 1,001 |
| 2023-12-11 | 1,009 | 1,015 | 1,007 | 1,011 | 2,100 | 1,011 |
| 2023-12-08 | 1,020 | 1,020 | 1,003 | 1,007 | 2,900 | 1,007 |
| 2023-12-07 | 1,018 | 1,018 | 1,010 | 1,010 | 2,300 | 1,010 |
| 2023-12-06 | 1,012 | 1,022 | 1,012 | 1,014 | 1,500 | 1,014 |
| 2023-12-05 | 1,024 | 1,024 | 1,012 | 1,015 | 1,100 | 1,015 |
| 2023-12-04 | 1,010 | 1,018 | 1,007 | 1,009 | 2,100 | 1,009 |
| 2023-12-01 | 1,013 | 1,028 | 1,003 | 1,011 | 7,000 | 1,011 |
| 2023-11-30 | 1,025 | 1,025 | 1,016 | 1,020 | 800 | 1,020 |
| 2023-11-29 | 1,010 | 1,020 | 1,010 | 1,020 | 1,000 | 1,020 |
| 2023-11-28 | 1,026 | 1,033 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2023-11-27 | 1,030 | 1,039 | 1,026 | 1,026 | 2,700 | 1,026 |
| 2023-11-24 | 1,024 | 1,047 | 1,024 | 1,030 | 4,000 | 1,030 |
| 2023-11-22 | 1,015 | 1,028 | 1,015 | 1,020 | 1,500 | 1,020 |
| 2023-11-21 | 1,024 | 1,024 | 1,012 | 1,015 | 3,900 | 1,015 |
| 2023-11-20 | 1,012 | 1,021 | 1,012 | 1,013 | 1,500 | 1,013 |
| 2023-11-17 | 1,012 | 1,012 | 1,010 | 1,012 | 800 | 1,012 |
| 2023-11-16 | 1,012 | 1,034 | 1,011 | 1,015 | 1,400 | 1,015 |
| 2023-11-15 | 1,012 | 1,014 | 1,011 | 1,011 | 1,400 | 1,011 |
| 2023-11-14 | 1,029 | 1,029 | 1,005 | 1,005 | 2,400 | 1,005 |
| 2023-11-13 | 1,048 | 1,048 | 1,017 | 1,017 | 1,600 | 1,017 |
| 2023-11-10 | 1,030 | 1,046 | 1,027 | 1,030 | 2,200 | 1,030 |
| 2023-11-09 | 1,041 | 1,048 | 1,026 | 1,043 | 1,300 | 1,043 |
| 2023-11-08 | 1,040 | 1,055 | 1,032 | 1,046 | 600 | 1,046 |
| 2023-11-07 | 1,041 | 1,050 | 1,030 | 1,030 | 1,900 | 1,030 |
| 2023-11-06 | 1,068 | 1,069 | 1,046 | 1,048 | 3,700 | 1,048 |
| 2023-11-02 | 1,040 | 1,062 | 1,039 | 1,054 | 8,300 | 1,054 |
| 2023-11-01 | 1,018 | 1,035 | 1,018 | 1,034 | 22,900 | 1,034 |
| 2023-10-31 | 1,004 | 1,020 | 1,004 | 1,018 | 2,200 | 1,018 |
| 2023-10-30 | 1,002 | 1,018 | 1,002 | 1,007 | 5,300 | 1,007 |
| 2023-10-27 | 1,003 | 1,015 | 991 | 997 | 3,700 | 997 |
| 2023-10-26 | 1,007 | 1,007 | 995 | 1,002 | 2,200 | 1,002 |
| 2023-10-25 | 999 | 1,012 | 999 | 1,007 | 2,700 | 1,007 |
| 2023-10-24 | 983 | 1,009 | 983 | 999 | 4,900 | 999 |
| 2023-10-23 | 986 | 994 | 986 | 986 | 5,500 | 986 |
| 2023-10-20 | 995 | 995 | 980 | 989 | 4,600 | 989 |
| 2023-10-19 | 1,000 | 1,005 | 960 | 984 | 15,900 | 984 |
| 2023-10-18 | 999 | 999 | 994 | 995 | 1,500 | 995 |
| 2023-10-17 | 1,003 | 1,004 | 994 | 998 | 4,200 | 998 |
| 2023-10-16 | 1,017 | 1,017 | 998 | 999 | 2,500 | 999 |
| 2023-10-13 | 1,011 | 1,031 | 1,002 | 1,019 | 5,500 | 1,019 |
| 2023-10-12 | 1,018 | 1,033 | 1,018 | 1,018 | 3,900 | 1,018 |
| 2023-10-11 | 1,014 | 1,014 | 985 | 1,013 | 6,700 | 1,013 |
| 2023-10-10 | 1,010 | 1,031 | 1,010 | 1,014 | 5,500 | 1,014 |
| 2023-10-06 | 998 | 1,020 | 998 | 1,009 | 6,900 | 1,009 |
| 2023-10-05 | 1,003 | 1,004 | 981 | 1,000 | 4,400 | 1,000 |
| 2023-10-04 | 994 | 994 | 966 | 987 | 10,300 | 987 |
| 2023-10-03 | 1,009 | 1,010 | 994 | 998 | 9,400 | 998 |
| 2023-10-02 | 1,012 | 1,018 | 1,004 | 1,007 | 4,600 | 1,007 |
| 2023-09-29 | 1,019 | 1,019 | 1,001 | 1,014 | 5,600 | 1,014 |
| 2023-09-28 | 1,013 | 1,020 | 1,010 | 1,011 | 2,700 | 1,011 |
| 2023-09-27 | 1,010 | 1,016 | 1,008 | 1,011 | 2,600 | 1,011 |
| 2023-09-26 | 1,007 | 1,018 | 1,004 | 1,007 | 3,800 | 1,007 |
| 2023-09-25 | 1,010 | 1,019 | 1,007 | 1,007 | 4,100 | 1,007 |
| 2023-09-22 | 1,001 | 1,019 | 1,000 | 1,015 | 3,700 | 1,015 |
| 2023-09-21 | 1,001 | 1,004 | 1,000 | 1,001 | 2,600 | 1,001 |
| 2023-09-20 | 1,000 | 1,007 | 1,000 | 1,006 | 3,200 | 1,006 |
| 2023-09-19 | 1,001 | 1,008 | 999 | 999 | 5,600 | 999 |
| 2023-09-15 | 1,008 | 1,008 | 1,000 | 1,001 | 3,800 | 1,001 |
| 2023-09-14 | 1,005 | 1,008 | 998 | 999 | 8,700 | 999 |
| 2023-09-13 | 1,007 | 1,007 | 1,000 | 1,004 | 3,800 | 1,004 |
| 2023-09-12 | 1,006 | 1,014 | 1,006 | 1,007 | 1,800 | 1,007 |
| 2023-09-11 | 1,021 | 1,026 | 1,003 | 1,003 | 6,400 | 1,003 |
| 2023-09-08 | 1,020 | 1,034 | 1,013 | 1,025 | 3,300 | 1,025 |
| 2023-09-07 | 1,020 | 1,040 | 1,015 | 1,038 | 4,100 | 1,038 |
| 2023-09-06 | 1,015 | 1,028 | 1,008 | 1,023 | 6,400 | 1,023 |
| 2023-09-05 | 1,014 | 1,014 | 1,002 | 1,008 | 2,700 | 1,008 |
| 2023-09-04 | 1,013 | 1,020 | 1,006 | 1,006 | 4,100 | 1,006 |
| 2023-09-01 | 1,020 | 1,022 | 1,010 | 1,013 | 4,000 | 1,013 |
| 2023-08-31 | 1,013 | 1,024 | 1,010 | 1,020 | 3,100 | 1,020 |
| 2023-08-30 | 1,017 | 1,020 | 1,012 | 1,013 | 4,600 | 1,013 |
| 2023-08-29 | 1,010 | 1,017 | 1,005 | 1,017 | 2,600 | 1,017 |
| 2023-08-28 | 1,008 | 1,018 | 1,003 | 1,003 | 2,800 | 1,003 |
| 2023-08-25 | 1,020 | 1,029 | 1,007 | 1,007 | 4,600 | 1,007 |
| 2023-08-24 | 1,040 | 1,040 | 1,004 | 1,019 | 5,800 | 1,019 |
| 2023-08-23 | 983 | 1,003 | 983 | 995 | 7,100 | 995 |
| 2023-08-22 | 994 | 994 | 980 | 986 | 5,900 | 986 |
| 2023-08-21 | 982 | 985 | 975 | 985 | 7,500 | 985 |
| 2023-08-18 | 982 | 990 | 980 | 988 | 3,600 | 988 |
| 2023-08-17 | 990 | 990 | 972 | 982 | 7,800 | 982 |
| 2023-08-16 | 983 | 991 | 972 | 991 | 13,100 | 991 |
| 2023-08-15 | 987 | 1,000 | 981 | 989 | 17,100 | 989 |
| 2023-08-14 | 1,010 | 1,014 | 963 | 983 | 33,100 | 983 |
| 2023-08-10 | 1,031 | 1,037 | 1,020 | 1,022 | 11,400 | 1,022 |
| 2023-08-09 | 1,016 | 1,029 | 1,016 | 1,029 | 6,700 | 1,029 |
| 2023-08-08 | 1,031 | 1,041 | 1,012 | 1,020 | 16,200 | 1,020 |
| 2023-08-07 | 1,045 | 1,057 | 1,030 | 1,034 | 10,300 | 1,034 |
| 2023-08-04 | 1,064 | 1,065 | 1,033 | 1,044 | 20,200 | 1,044 |
| 2023-08-03 | 1,073 | 1,082 | 1,067 | 1,067 | 5,900 | 1,067 |
| 2023-08-02 | 1,082 | 1,088 | 1,076 | 1,078 | 4,500 | 1,078 |
| 2023-08-01 | 1,073 | 1,088 | 1,069 | 1,081 | 6,200 | 1,081 |
| 2023-07-31 | 1,067 | 1,085 | 1,067 | 1,073 | 6,300 | 1,073 |
| 2023-07-28 | 1,074 | 1,081 | 1,064 | 1,066 | 12,100 | 1,066 |
| 2023-07-27 | 1,071 | 1,083 | 1,071 | 1,073 | 6,000 | 1,073 |
| 2023-07-26 | 1,085 | 1,085 | 1,065 | 1,071 | 14,900 | 1,071 |
| 2023-07-25 | 1,096 | 1,097 | 1,084 | 1,085 | 7,000 | 1,085 |
| 2023-07-24 | 1,118 | 1,118 | 1,097 | 1,099 | 6,100 | 1,099 |
| 2023-07-21 | 1,130 | 1,136 | 1,096 | 1,103 | 24,800 | 1,103 |
| 2023-07-20 | 1,129 | 1,133 | 1,119 | 1,130 | 13,800 | 1,130 |
| 2023-07-19 | 1,098 | 1,129 | 1,089 | 1,129 | 14,700 | 1,129 |
| 2023-07-18 | 1,090 | 1,105 | 1,080 | 1,100 | 14,100 | 1,100 |
| 2023-07-14 | 1,089 | 1,093 | 1,076 | 1,090 | 9,300 | 1,090 |
| 2023-07-13 | 1,065 | 1,098 | 1,053 | 1,094 | 28,300 | 1,094 |
| 2023-07-12 | 1,098 | 1,098 | 1,063 | 1,069 | 18,300 | 1,069 |
| 2023-07-11 | 1,107 | 1,107 | 1,087 | 1,091 | 8,700 | 1,091 |
| 2023-07-10 | 1,121 | 1,130 | 1,082 | 1,102 | 28,700 | 1,102 |
| 2023-07-07 | 1,122 | 1,146 | 1,122 | 1,135 | 11,000 | 1,135 |
| 2023-07-06 | 1,143 | 1,160 | 1,123 | 1,134 | 27,100 | 1,134 |
| 2023-07-05 | 1,179 | 1,180 | 1,130 | 1,146 | 56,400 | 1,146 |
| 2023-07-04 | 1,190 | 1,196 | 1,165 | 1,191 | 33,100 | 1,191 |
| 2023-07-03 | 1,232 | 1,253 | 1,193 | 1,203 | 75,300 | 1,203 |
| 2023-06-30 | 1,255 | 1,260 | 1,216 | 1,237 | 58,900 | 1,237 |
| 2023-06-29 | 1,290 | 1,306 | 1,254 | 1,285 | 84,600 | 1,285 |
| 2023-06-28 | 1,460 | 1,462 | 1,426 | 1,456 | 44,200 | 1,456 |
| 2023-06-27 | 1,530 | 1,530 | 1,390 | 1,426 | 85,900 | 1,426 |
| 2023-06-26 | 1,577 | 1,577 | 1,505 | 1,530 | 43,300 | 1,530 |
| 2023-06-23 | 1,609 | 1,619 | 1,511 | 1,542 | 63,800 | 1,542 |
| 2023-06-22 | 1,560 | 1,618 | 1,543 | 1,570 | 52,100 | 1,570 |
| 2023-06-21 | 1,565 | 1,581 | 1,521 | 1,557 | 39,300 | 1,557 |
| 2023-06-20 | 1,547 | 1,570 | 1,490 | 1,568 | 35,900 | 1,568 |
| 2023-06-19 | 1,475 | 1,520 | 1,475 | 1,520 | 34,700 | 1,520 |
| 2023-06-16 | 1,387 | 1,453 | 1,384 | 1,442 | 39,100 | 1,442 |
| 2023-06-15 | 1,431 | 1,431 | 1,380 | 1,380 | 30,200 | 1,380 |
| 2023-06-14 | 1,436 | 1,436 | 1,384 | 1,398 | 25,100 | 1,398 |
| 2023-06-13 | 1,354 | 1,400 | 1,354 | 1,395 | 35,400 | 1,395 |
| 2023-06-12 | 1,325 | 1,353 | 1,324 | 1,340 | 39,000 | 1,340 |
| 2023-06-09 | 1,301 | 1,304 | 1,281 | 1,304 | 14,100 | 1,304 |
| 2023-06-08 | 1,310 | 1,325 | 1,261 | 1,271 | 33,800 | 1,271 |
| 2023-06-07 | 1,320 | 1,329 | 1,301 | 1,310 | 20,200 | 1,310 |
| 2023-06-06 | 1,293 | 1,337 | 1,293 | 1,314 | 33,900 | 1,314 |
| 2023-06-05 | 1,263 | 1,319 | 1,259 | 1,293 | 53,000 | 1,293 |
| 2023-06-02 | 1,275 | 1,275 | 1,221 | 1,244 | 22,700 | 1,244 |
| 2023-06-01 | 1,277 | 1,278 | 1,248 | 1,260 | 17,800 | 1,260 |
| 2023-05-31 | 1,244 | 1,278 | 1,240 | 1,266 | 29,800 | 1,266 |
| 2023-05-30 | 1,206 | 1,239 | 1,200 | 1,239 | 32,400 | 1,239 |
| 2023-05-29 | 1,190 | 1,205 | 1,190 | 1,190 | 10,500 | 1,190 |
| 2023-05-26 | 1,192 | 1,211 | 1,180 | 1,185 | 24,700 | 1,185 |
| 2023-05-25 | 1,185 | 1,190 | 1,176 | 1,187 | 11,600 | 1,187 |
| 2023-05-24 | 1,192 | 1,199 | 1,175 | 1,185 | 16,300 | 1,185 |
| 2023-05-23 | 1,197 | 1,206 | 1,183 | 1,195 | 23,900 | 1,195 |
| 2023-05-22 | 1,166 | 1,218 | 1,166 | 1,180 | 31,200 | 1,180 |
| 2023-05-19 | 1,188 | 1,188 | 1,158 | 1,161 | 27,600 | 1,161 |
| 2023-05-18 | 1,183 | 1,190 | 1,157 | 1,186 | 24,400 | 1,186 |
| 2023-05-17 | 1,139 | 1,213 | 1,119 | 1,186 | 50,900 | 1,186 |
| 2023-05-16 | 1,143 | 1,175 | 1,120 | 1,123 | 35,200 | 1,123 |
| 2023-05-15 | 1,156 | 1,156 | 1,103 | 1,136 | 66,300 | 1,136 |
| 2023-05-12 | 1,071 | 1,159 | 1,069 | 1,155 | 138,500 | 1,155 |
| 2023-05-11 | 1,029 | 1,077 | 1,011 | 1,069 | 361,500 | 1,069 |
| 2023-05-10 | 992 | 992 | 992 | 992 | 39,700 | 992 |
| 2023-05-09 | 851 | 856 | 841 | 842 | 4,200 | 842 |
| 2023-05-08 | 829 | 850 | 826 | 846 | 20,600 | 846 |
| 2023-05-02 | 822 | 835 | 815 | 835 | 16,700 | 835 |
| 2023-05-01 | 808 | 828 | 792 | 822 | 27,600 | 822 |
| 2023-04-28 | 819 | 819 | 801 | 802 | 15,700 | 802 |
| 2023-04-27 | 823 | 823 | 806 | 817 | 16,100 | 817 |
| 2023-04-26 | 829 | 829 | 802 | 811 | 77,700 | 811 |
| 2023-04-25 | 893 | 893 | 806 | 844 | 474,500 | 844 |
| 2023-04-24 | 745 | 746 | 740 | 743 | 2,200 | 743 |
| 2023-04-21 | 740 | 745 | 735 | 736 | 8,600 | 736 |
| 2023-04-20 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2023-04-19 | 735 | 740 | 735 | 735 | 1,200 | 735 |
| 2023-04-18 | 735 | 742 | 733 | 733 | 2,900 | 733 |
| 2023-04-17 | 735 | 740 | 735 | 740 | 1,900 | 740 |
| 2023-04-14 | 740 | 743 | 735 | 736 | 1,600 | 736 |
| 2023-04-13 | 734 | 740 | 734 | 740 | 400 | 740 |
| 2023-04-12 | 726 | 740 | 726 | 735 | 3,300 | 735 |
| 2023-04-11 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2023-04-10 | - | - | - | 741 | - | 741 |
| 2023-04-07 | 743 | 743 | 741 | 741 | 700 | 741 |
| 2023-04-06 | 753 | 753 | 743 | 743 | 2,300 | 743 |
| 2023-04-05 | 751 | 757 | 751 | 757 | 400 | 757 |
| 2023-04-04 | 750 | 754 | 750 | 754 | 200 | 754 |
| 2023-04-03 | 754 | 755 | 743 | 755 | 2,100 | 755 |
| 2023-03-31 | 737 | 751 | 737 | 741 | 1,200 | 741 |
| 2023-03-30 | 743 | 743 | 740 | 740 | 300 | 740 |
| 2023-03-29 | 745 | 755 | 745 | 750 | 900 | 750 |
| 2023-03-28 | 758 | 758 | 743 | 743 | 400 | 743 |
| 2023-03-27 | 761 | 768 | 758 | 758 | 6,900 | 758 |
| 2023-03-24 | 753 | 761 | 748 | 761 | 4,000 | 761 |
| 2023-03-23 | 749 | 753 | 749 | 753 | 1,300 | 753 |
| 2023-03-22 | 749 | 749 | 749 | 749 | 300 | 749 |
| 2023-03-20 | 751 | 751 | 731 | 749 | 4,800 | 749 |
| 2023-03-17 | 732 | 741 | 732 | 741 | 2,500 | 741 |
| 2023-03-16 | 751 | 753 | 732 | 733 | 7,700 | 733 |
| 2023-03-15 | 752 | 752 | 751 | 751 | 1,800 | 751 |
| 2023-03-14 | 752 | 752 | 752 | 752 | 400 | 752 |
| 2023-03-13 | 752 | 759 | 751 | 752 | 2,600 | 752 |
| 2023-03-10 | 752 | 752 | 752 | 752 | 200 | 752 |
| 2023-03-09 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2023-03-08 | 755 | 755 | 752 | 752 | 1,000 | 752 |
| 2023-03-07 | 761 | 761 | 752 | 754 | 3,200 | 754 |
| 2023-03-06 | 758 | 758 | 750 | 752 | 2,200 | 752 |
| 2023-03-03 | 753 | 755 | 752 | 752 | 1,200 | 752 |
| 2023-03-02 | 765 | 765 | 754 | 755 | 3,200 | 755 |
| 2023-03-01 | 752 | 761 | 751 | 755 | 6,000 | 755 |
| 2023-02-28 | 752 | 753 | 751 | 752 | 4,100 | 752 |
| 2023-02-27 | 752 | 752 | 752 | 752 | 1,100 | 752 |
| 2023-02-24 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2023-02-22 | 744 | 757 | 744 | 752 | 9,900 | 752 |
| 2023-02-21 | 743 | 756 | 742 | 744 | 9,500 | 744 |
| 2023-02-20 | 743 | 743 | 742 | 743 | 1,600 | 743 |
| 2023-02-17 | 740 | 742 | 740 | 740 | 2,100 | 740 |
| 2023-02-16 | 748 | 748 | 739 | 740 | 6,000 | 740 |
| 2023-02-15 | 753 | 755 | 737 | 755 | 2,700 | 755 |
| 2023-02-14 | 745 | 747 | 740 | 740 | 1,700 | 740 |
| 2023-02-13 | 735 | 746 | 735 | 745 | 4,600 | 745 |
| 2023-02-10 | 754 | 760 | 743 | 750 | 6,800 | 750 |
| 2023-02-09 | 738 | 760 | 738 | 749 | 6,300 | 749 |
| 2023-02-08 | 760 | 760 | 736 | 736 | 8,100 | 736 |
| 2023-02-07 | 760 | 760 | 731 | 738 | 8,400 | 738 |
| 2023-02-06 | 751 | 751 | 730 | 730 | 4,800 | 730 |
| 2023-02-03 | 749 | 749 | 734 | 737 | 2,100 | 737 |
| 2023-02-02 | 758 | 758 | 733 | 745 | 3,200 | 745 |
| 2023-02-01 | 735 | 752 | 735 | 745 | 9,400 | 745 |
| 2023-01-31 | 731 | 738 | 731 | 738 | 800 | 738 |
| 2023-01-30 | 740 | 740 | 730 | 733 | 2,000 | 733 |
| 2023-01-27 | 740 | 740 | 719 | 740 | 3,600 | 740 |
| 2023-01-26 | 739 | 739 | 734 | 734 | 2,400 | 734 |
| 2023-01-25 | 738 | 745 | 733 | 733 | 3,700 | 733 |
| 2023-01-24 | 741 | 751 | 725 | 735 | 3,500 | 735 |
| 2023-01-23 | 735 | 755 | 735 | 750 | 5,500 | 750 |
| 2023-01-20 | 735 | 735 | 728 | 735 | 1,100 | 735 |
| 2023-01-19 | 730 | 734 | 721 | 727 | 3,600 | 727 |
| 2023-01-18 | 732 | 751 | 728 | 731 | 5,700 | 731 |
| 2023-01-17 | 718 | 732 | 718 | 732 | 3,500 | 732 |
| 2023-01-16 | 731 | 738 | 711 | 725 | 7,500 | 725 |
| 2023-01-13 | 721 | 747 | 721 | 730 | 15,600 | 730 |
| 2023-01-12 | 749 | 751 | 711 | 727 | 39,300 | 727 |
| 2023-01-11 | 769 | 798 | 736 | 763 | 247,100 | 763 |
| 2023-01-10 | 724 | 724 | 724 | 724 | 6,700 | 724 |
| 2023-01-06 | 622 | 624 | 620 | 624 | 9,800 | 624 |
| 2023-01-05 | 630 | 634 | 620 | 622 | 11,000 | 622 |
| 2023-01-04 | 650 | 650 | 638 | 645 | 1,900 | 645 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
