4356 応用技術(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 | 1,576 | 1,620 | 1,576 | 1,593 | 3,100 | 1,593 |
| 2023-12-28 | 1,532 | 1,578 | 1,532 | 1,575 | 2,600 | 1,575 |
| 2023-12-27 | 1,560 | 1,565 | 1,529 | 1,552 | 7,000 | 1,552 |
| 2023-12-26 | 1,542 | 1,567 | 1,504 | 1,560 | 18,200 | 1,560 |
| 2023-12-25 | 1,550 | 1,573 | 1,522 | 1,542 | 23,700 | 1,542 |
| 2023-12-22 | 1,541 | 1,558 | 1,523 | 1,553 | 3,900 | 1,553 |
| 2023-12-21 | 1,511 | 1,541 | 1,511 | 1,518 | 3,900 | 1,518 |
| 2023-12-20 | 1,522 | 1,556 | 1,501 | 1,549 | 5,600 | 1,549 |
| 2023-12-19 | 1,462 | 1,522 | 1,462 | 1,503 | 14,000 | 1,503 |
| 2023-12-18 | 1,496 | 1,530 | 1,495 | 1,502 | 6,700 | 1,502 |
| 2023-12-15 | 1,515 | 1,537 | 1,486 | 1,508 | 7,400 | 1,508 |
| 2023-12-14 | 1,488 | 1,528 | 1,473 | 1,515 | 28,800 | 1,515 |
| 2023-12-13 | 1,504 | 1,513 | 1,469 | 1,508 | 59,900 | 1,508 |
| 2023-12-12 | 1,516 | 1,518 | 1,457 | 1,518 | 34,500 | 1,518 |
| 2023-12-11 | 1,542 | 1,562 | 1,468 | 1,526 | 30,600 | 1,526 |
| 2023-12-08 | 1,563 | 1,584 | 1,553 | 1,555 | 3,600 | 1,555 |
| 2023-12-07 | 1,583 | 1,589 | 1,570 | 1,575 | 1,600 | 1,575 |
| 2023-12-06 | 1,580 | 1,599 | 1,549 | 1,583 | 9,100 | 1,583 |
| 2023-12-05 | 1,629 | 1,642 | 1,581 | 1,581 | 24,700 | 1,581 |
| 2023-12-04 | 1,669 | 1,669 | 1,629 | 1,633 | 21,500 | 1,633 |
| 2023-12-01 | 1,633 | 1,671 | 1,622 | 1,670 | 7,600 | 1,670 |
| 2023-11-30 | 1,640 | 1,678 | 1,638 | 1,638 | 2,500 | 1,638 |
| 2023-11-29 | 1,637 | 1,695 | 1,637 | 1,672 | 2,800 | 1,672 |
| 2023-11-28 | 1,666 | 1,666 | 1,635 | 1,645 | 2,000 | 1,645 |
| 2023-11-27 | 1,630 | 1,655 | 1,619 | 1,650 | 4,800 | 1,650 |
| 2023-11-24 | 1,679 | 1,687 | 1,610 | 1,625 | 9,200 | 1,625 |
| 2023-11-22 | 1,699 | 1,700 | 1,681 | 1,688 | 4,600 | 1,688 |
| 2023-11-21 | 1,649 | 1,699 | 1,649 | 1,699 | 12,100 | 1,699 |
| 2023-11-20 | 1,650 | 1,671 | 1,637 | 1,654 | 9,100 | 1,654 |
| 2023-11-17 | 1,637 | 1,661 | 1,624 | 1,643 | 7,000 | 1,643 |
| 2023-11-16 | 1,632 | 1,667 | 1,627 | 1,654 | 3,100 | 1,654 |
| 2023-11-15 | 1,663 | 1,673 | 1,622 | 1,665 | 3,000 | 1,665 |
| 2023-11-14 | 1,600 | 1,695 | 1,587 | 1,660 | 15,300 | 1,660 |
| 2023-11-13 | 1,593 | 1,595 | 1,543 | 1,543 | 3,000 | 1,543 |
| 2023-11-10 | 1,588 | 1,596 | 1,554 | 1,567 | 1,000 | 1,567 |
| 2023-11-09 | 1,592 | 1,614 | 1,574 | 1,588 | 2,100 | 1,588 |
| 2023-11-08 | 1,580 | 1,617 | 1,577 | 1,592 | 1,900 | 1,592 |
| 2023-11-07 | 1,565 | 1,617 | 1,565 | 1,617 | 2,600 | 1,617 |
| 2023-11-06 | 1,581 | 1,593 | 1,535 | 1,591 | 9,100 | 1,591 |
| 2023-11-02 | 1,582 | 1,588 | 1,568 | 1,582 | 900 | 1,582 |
| 2023-11-01 | 1,582 | 1,582 | 1,582 | 1,582 | 800 | 1,582 |
| 2023-10-31 | 1,568 | 1,596 | 1,568 | 1,584 | 1,000 | 1,584 |
| 2023-10-30 | 1,515 | 1,538 | 1,515 | 1,535 | 1,500 | 1,535 |
| 2023-10-27 | 1,516 | 1,521 | 1,505 | 1,514 | 2,000 | 1,514 |
| 2023-10-26 | 1,525 | 1,530 | 1,504 | 1,504 | 4,200 | 1,504 |
| 2023-10-25 | 1,531 | 1,554 | 1,526 | 1,526 | 4,400 | 1,526 |
| 2023-10-24 | 1,583 | 1,594 | 1,571 | 1,571 | 13,100 | 1,571 |
| 2023-10-23 | 1,599 | 1,618 | 1,583 | 1,583 | 1,500 | 1,583 |
| 2023-10-20 | 1,555 | 1,626 | 1,555 | 1,583 | 6,300 | 1,583 |
| 2023-10-19 | 1,600 | 1,600 | 1,551 | 1,572 | 2,600 | 1,572 |
| 2023-10-18 | 1,620 | 1,663 | 1,551 | 1,583 | 6,200 | 1,583 |
| 2023-10-17 | 1,500 | 1,621 | 1,500 | 1,621 | 9,300 | 1,621 |
| 2023-10-16 | 1,463 | 1,506 | 1,463 | 1,476 | 7,400 | 1,476 |
| 2023-10-13 | 1,489 | 1,489 | 1,467 | 1,475 | 1,400 | 1,475 |
| 2023-10-12 | 1,492 | 1,499 | 1,475 | 1,475 | 12,500 | 1,475 |
| 2023-10-11 | 1,481 | 1,494 | 1,471 | 1,489 | 6,100 | 1,489 |
| 2023-10-10 | 1,483 | 1,513 | 1,483 | 1,492 | 10,500 | 1,492 |
| 2023-10-06 | 1,500 | 1,515 | 1,490 | 1,513 | 1,900 | 1,513 |
| 2023-10-05 | 1,495 | 1,520 | 1,490 | 1,490 | 1,700 | 1,490 |
| 2023-10-04 | 1,527 | 1,550 | 1,481 | 1,489 | 18,200 | 1,489 |
| 2023-10-03 | 1,577 | 1,591 | 1,564 | 1,564 | 2,500 | 1,564 |
| 2023-10-02 | 1,581 | 1,591 | 1,579 | 1,579 | 1,800 | 1,579 |
| 2023-09-29 | 1,604 | 1,606 | 1,581 | 1,581 | 9,400 | 1,581 |
| 2023-09-28 | 1,579 | 1,609 | 1,578 | 1,607 | 2,600 | 1,607 |
| 2023-09-27 | 1,581 | 1,597 | 1,579 | 1,579 | 7,500 | 1,579 |
| 2023-09-26 | 1,578 | 1,599 | 1,578 | 1,580 | 1,600 | 1,580 |
| 2023-09-25 | 1,582 | 1,597 | 1,577 | 1,577 | 3,500 | 1,577 |
| 2023-09-22 | 1,584 | 1,600 | 1,582 | 1,582 | 13,900 | 1,582 |
| 2023-09-21 | 1,606 | 1,635 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2023-09-20 | 1,630 | 1,630 | 1,605 | 1,611 | 2,100 | 1,611 |
| 2023-09-19 | 1,610 | 1,630 | 1,610 | 1,630 | 2,800 | 1,630 |
| 2023-09-15 | 1,610 | 1,620 | 1,605 | 1,610 | 4,100 | 1,610 |
| 2023-09-14 | 1,597 | 1,615 | 1,590 | 1,610 | 3,300 | 1,610 |
| 2023-09-13 | 1,577 | 1,598 | 1,577 | 1,580 | 2,000 | 1,580 |
| 2023-09-12 | 1,609 | 1,624 | 1,585 | 1,590 | 9,300 | 1,590 |
| 2023-09-11 | 1,650 | 1,671 | 1,616 | 1,616 | 13,900 | 1,616 |
| 2023-09-08 | 1,652 | 1,676 | 1,650 | 1,660 | 4,300 | 1,660 |
| 2023-09-07 | 1,690 | 1,694 | 1,664 | 1,664 | 8,900 | 1,664 |
| 2023-09-06 | 1,699 | 1,704 | 1,680 | 1,699 | 7,900 | 1,699 |
| 2023-09-05 | 1,697 | 1,698 | 1,688 | 1,689 | 3,400 | 1,689 |
| 2023-09-04 | 1,686 | 1,689 | 1,671 | 1,687 | 4,300 | 1,687 |
| 2023-09-01 | 1,700 | 1,709 | 1,683 | 1,686 | 3,600 | 1,686 |
| 2023-08-31 | 1,700 | 1,715 | 1,696 | 1,698 | 11,800 | 1,698 |
| 2023-08-30 | 1,717 | 1,725 | 1,710 | 1,710 | 3,500 | 1,710 |
| 2023-08-29 | 1,739 | 1,745 | 1,709 | 1,729 | 6,300 | 1,729 |
| 2023-08-28 | 1,719 | 1,741 | 1,719 | 1,739 | 11,600 | 1,739 |
| 2023-08-25 | 1,750 | 1,770 | 1,723 | 1,723 | 6,000 | 1,723 |
| 2023-08-24 | 1,715 | 1,767 | 1,715 | 1,750 | 2,500 | 1,750 |
| 2023-08-23 | 1,720 | 1,728 | 1,718 | 1,724 | 700 | 1,724 |
| 2023-08-22 | 1,709 | 1,725 | 1,697 | 1,725 | 3,200 | 1,725 |
| 2023-08-21 | 1,714 | 1,738 | 1,714 | 1,722 | 18,100 | 1,722 |
| 2023-08-18 | 1,718 | 1,730 | 1,718 | 1,728 | 900 | 1,728 |
| 2023-08-17 | 1,767 | 1,767 | 1,716 | 1,716 | 5,500 | 1,716 |
| 2023-08-16 | 1,749 | 1,767 | 1,741 | 1,767 | 1,600 | 1,767 |
| 2023-08-15 | 1,795 | 1,795 | 1,765 | 1,767 | 700 | 1,767 |
| 2023-08-14 | 1,803 | 1,832 | 1,749 | 1,762 | 3,400 | 1,762 |
| 2023-08-10 | 1,819 | 1,860 | 1,803 | 1,803 | 2,500 | 1,803 |
| 2023-08-09 | 1,837 | 1,854 | 1,820 | 1,820 | 1,100 | 1,820 |
| 2023-08-08 | 1,857 | 1,865 | 1,837 | 1,837 | 6,300 | 1,837 |
| 2023-08-07 | 1,825 | 1,854 | 1,816 | 1,854 | 5,800 | 1,854 |
| 2023-08-04 | 1,800 | 1,823 | 1,791 | 1,822 | 6,200 | 1,822 |
| 2023-08-03 | 1,790 | 1,800 | 1,777 | 1,800 | 2,900 | 1,800 |
| 2023-08-02 | 1,786 | 1,788 | 1,774 | 1,774 | 600 | 1,774 |
| 2023-08-01 | 1,789 | 1,789 | 1,784 | 1,784 | 600 | 1,784 |
| 2023-07-31 | 1,789 | 1,790 | 1,770 | 1,790 | 3,500 | 1,790 |
| 2023-07-28 | 1,770 | 1,790 | 1,770 | 1,782 | 2,400 | 1,782 |
| 2023-07-27 | 1,789 | 1,789 | 1,771 | 1,784 | 2,400 | 1,784 |
| 2023-07-26 | 1,789 | 1,798 | 1,778 | 1,778 | 3,300 | 1,778 |
| 2023-07-25 | 1,779 | 1,795 | 1,779 | 1,789 | 300 | 1,789 |
| 2023-07-24 | 1,798 | 1,798 | 1,779 | 1,779 | 10,300 | 1,779 |
| 2023-07-21 | 1,780 | 1,797 | 1,778 | 1,792 | 3,500 | 1,792 |
| 2023-07-20 | 1,794 | 1,794 | 1,793 | 1,793 | 1,000 | 1,793 |
| 2023-07-19 | 1,792 | 1,794 | 1,781 | 1,794 | 1,100 | 1,794 |
| 2023-07-18 | 1,780 | 1,794 | 1,780 | 1,792 | 1,300 | 1,792 |
| 2023-07-14 | 1,789 | 1,808 | 1,776 | 1,798 | 1,200 | 1,798 |
| 2023-07-13 | 1,800 | 1,813 | 1,770 | 1,792 | 8,400 | 1,792 |
| 2023-07-12 | 1,792 | 1,805 | 1,792 | 1,802 | 700 | 1,802 |
| 2023-07-11 | 1,791 | 1,803 | 1,790 | 1,792 | 3,700 | 1,792 |
| 2023-07-10 | 1,796 | 1,806 | 1,792 | 1,793 | 1,000 | 1,793 |
| 2023-07-07 | 1,791 | 1,809 | 1,790 | 1,809 | 1,200 | 1,809 |
| 2023-07-06 | 1,820 | 1,820 | 1,790 | 1,790 | 1,300 | 1,790 |
| 2023-07-05 | 1,815 | 1,820 | 1,794 | 1,809 | 2,300 | 1,809 |
| 2023-07-04 | 1,801 | 1,821 | 1,792 | 1,811 | 1,500 | 1,811 |
| 2023-07-03 | 1,768 | 1,844 | 1,732 | 1,801 | 6,600 | 1,801 |
| 2023-06-30 | 1,742 | 1,754 | 1,741 | 1,742 | 1,800 | 1,742 |
| 2023-06-29 | 1,756 | 1,765 | 1,736 | 1,740 | 1,200 | 1,740 |
| 2023-06-28 | 1,732 | 1,753 | 1,732 | 1,740 | 1,200 | 1,740 |
| 2023-06-27 | 1,745 | 1,770 | 1,742 | 1,742 | 1,000 | 1,742 |
| 2023-06-26 | 1,751 | 1,794 | 1,732 | 1,732 | 5,400 | 1,732 |
| 2023-06-23 | 1,741 | 1,757 | 1,740 | 1,750 | 20,700 | 1,750 |
| 2023-06-22 | 1,729 | 1,775 | 1,729 | 1,743 | 2,200 | 1,743 |
| 2023-06-21 | 1,770 | 1,773 | 1,729 | 1,741 | 4,200 | 1,741 |
| 2023-06-20 | 1,781 | 1,785 | 1,773 | 1,773 | 1,600 | 1,773 |
| 2023-06-19 | 1,762 | 1,785 | 1,762 | 1,779 | 1,200 | 1,779 |
| 2023-06-16 | 1,783 | 1,783 | 1,765 | 1,766 | 1,500 | 1,766 |
| 2023-06-15 | 1,812 | 1,820 | 1,771 | 1,771 | 2,300 | 1,771 |
| 2023-06-14 | 1,811 | 1,811 | 1,760 | 1,775 | 1,800 | 1,775 |
| 2023-06-13 | 1,804 | 1,844 | 1,804 | 1,810 | 700 | 1,810 |
| 2023-06-12 | 1,811 | 1,851 | 1,809 | 1,810 | 1,900 | 1,810 |
| 2023-06-09 | 1,837 | 1,837 | 1,811 | 1,811 | 900 | 1,811 |
| 2023-06-08 | 1,847 | 1,847 | 1,821 | 1,821 | 200 | 1,821 |
| 2023-06-07 | 1,840 | 1,865 | 1,827 | 1,827 | 2,200 | 1,827 |
| 2023-06-06 | 1,840 | 1,841 | 1,825 | 1,830 | 8,200 | 1,830 |
| 2023-06-05 | 1,867 | 1,867 | 1,850 | 1,850 | 300 | 1,850 |
| 2023-06-02 | 1,839 | 1,849 | 1,833 | 1,847 | 900 | 1,847 |
| 2023-06-01 | 1,849 | 1,849 | 1,833 | 1,847 | 400 | 1,847 |
| 2023-05-31 | 1,847 | 1,847 | 1,847 | 1,847 | 400 | 1,847 |
| 2023-05-30 | 1,820 | 1,867 | 1,820 | 1,852 | 2,300 | 1,852 |
| 2023-05-29 | 1,870 | 1,870 | 1,817 | 1,818 | 2,300 | 1,818 |
| 2023-05-26 | 1,763 | 1,862 | 1,740 | 1,840 | 7,200 | 1,840 |
| 2023-05-25 | 1,744 | 1,763 | 1,732 | 1,763 | 3,300 | 1,763 |
| 2023-05-24 | 1,726 | 1,739 | 1,726 | 1,735 | 2,600 | 1,735 |
| 2023-05-23 | 1,728 | 1,745 | 1,726 | 1,726 | 1,600 | 1,726 |
| 2023-05-22 | 1,716 | 1,744 | 1,716 | 1,723 | 1,900 | 1,723 |
| 2023-05-19 | 1,706 | 1,723 | 1,706 | 1,716 | 1,400 | 1,716 |
| 2023-05-18 | 1,738 | 1,738 | 1,707 | 1,738 | 1,600 | 1,738 |
| 2023-05-17 | 1,740 | 1,750 | 1,698 | 1,731 | 2,200 | 1,731 |
| 2023-05-16 | 1,750 | 1,775 | 1,695 | 1,732 | 5,200 | 1,732 |
| 2023-05-15 | 1,782 | 1,790 | 1,740 | 1,760 | 14,400 | 1,760 |
| 2023-05-12 | 1,825 | 1,835 | 1,813 | 1,829 | 5,000 | 1,829 |
| 2023-05-11 | 1,851 | 1,851 | 1,820 | 1,820 | 8,700 | 1,820 |
| 2023-05-10 | 1,881 | 1,881 | 1,858 | 1,879 | 2,600 | 1,879 |
| 2023-05-09 | 1,900 | 1,900 | 1,850 | 1,882 | 7,700 | 1,882 |
| 2023-05-08 | 1,883 | 1,902 | 1,883 | 1,886 | 3,800 | 1,886 |
| 2023-05-02 | 1,884 | 1,900 | 1,864 | 1,883 | 3,600 | 1,883 |
| 2023-05-01 | 1,947 | 1,950 | 1,883 | 1,883 | 14,800 | 1,883 |
| 2023-04-28 | 1,957 | 1,958 | 1,948 | 1,950 | 800 | 1,950 |
| 2023-04-27 | 1,940 | 1,962 | 1,940 | 1,955 | 2,300 | 1,955 |
| 2023-04-26 | 1,960 | 1,965 | 1,939 | 1,940 | 4,100 | 1,940 |
| 2023-04-25 | 1,947 | 1,954 | 1,947 | 1,954 | 500 | 1,954 |
| 2023-04-24 | 1,944 | 1,960 | 1,944 | 1,947 | 3,300 | 1,947 |
| 2023-04-21 | 1,934 | 1,950 | 1,933 | 1,944 | 1,100 | 1,944 |
| 2023-04-20 | 1,960 | 1,968 | 1,946 | 1,946 | 7,000 | 1,946 |
| 2023-04-19 | 1,963 | 1,978 | 1,953 | 1,978 | 2,900 | 1,978 |
| 2023-04-18 | 1,973 | 1,981 | 1,965 | 1,965 | 2,100 | 1,965 |
| 2023-04-17 | 1,970 | 1,983 | 1,961 | 1,980 | 11,900 | 1,980 |
| 2023-04-14 | 1,977 | 1,988 | 1,971 | 1,973 | 6,700 | 1,973 |
| 2023-04-13 | 1,969 | 1,984 | 1,969 | 1,984 | 4,800 | 1,984 |
| 2023-04-12 | 1,970 | 1,988 | 1,969 | 1,988 | 7,000 | 1,988 |
| 2023-04-11 | 1,980 | 1,993 | 1,970 | 1,970 | 6,600 | 1,970 |
| 2023-04-10 | 1,980 | 1,985 | 1,961 | 1,966 | 4,600 | 1,966 |
| 2023-04-07 | 1,988 | 2,013 | 1,972 | 2,005 | 2,800 | 2,005 |
| 2023-04-06 | 1,979 | 1,981 | 1,966 | 1,966 | 2,200 | 1,966 |
| 2023-04-05 | 1,986 | 1,988 | 1,963 | 1,963 | 8,600 | 1,963 |
| 2023-04-04 | 2,010 | 2,023 | 2,000 | 2,013 | 1,800 | 2,013 |
| 2023-04-03 | 1,981 | 2,007 | 1,980 | 2,005 | 1,600 | 2,005 |
| 2023-03-31 | 1,940 | 1,997 | 1,935 | 1,977 | 4,400 | 1,977 |
| 2023-03-30 | 1,950 | 1,968 | 1,948 | 1,954 | 2,500 | 1,954 |
| 2023-03-29 | 1,968 | 1,995 | 1,936 | 1,947 | 7,400 | 1,947 |
| 2023-03-28 | 1,956 | 1,968 | 1,956 | 1,968 | 300 | 1,968 |
| 2023-03-27 | 1,912 | 1,969 | 1,912 | 1,962 | 4,000 | 1,962 |
| 2023-03-24 | 1,955 | 1,955 | 1,902 | 1,912 | 4,100 | 1,912 |
| 2023-03-23 | 1,950 | 1,962 | 1,901 | 1,955 | 1,900 | 1,955 |
| 2023-03-22 | 1,954 | 1,960 | 1,940 | 1,940 | 3,500 | 1,940 |
| 2023-03-20 | 1,964 | 1,984 | 1,956 | 1,956 | 2,900 | 1,956 |
| 2023-03-17 | 1,960 | 2,019 | 1,960 | 1,964 | 1,200 | 1,964 |
| 2023-03-16 | 1,900 | 1,960 | 1,900 | 1,960 | 1,900 | 1,960 |
| 2023-03-15 | - | - | - | 1,964 | - | 1,964 |
| 2023-03-14 | 1,922 | 1,973 | 1,922 | 1,964 | 1,000 | 1,964 |
| 2023-03-13 | 1,948 | 1,985 | 1,922 | 1,957 | 3,700 | 1,957 |
| 2023-03-10 | 2,004 | 2,004 | 1,960 | 1,961 | 5,100 | 1,961 |
| 2023-03-09 | 1,998 | 2,032 | 1,998 | 2,013 | 4,600 | 2,013 |
| 2023-03-08 | 2,001 | 2,012 | 1,986 | 2,012 | 1,000 | 2,012 |
| 2023-03-07 | 2,029 | 2,035 | 2,001 | 2,001 | 4,300 | 2,001 |
| 2023-03-06 | 2,049 | 2,049 | 2,003 | 2,036 | 500 | 2,036 |
| 2023-03-03 | 2,035 | 2,040 | 2,005 | 2,005 | 3,000 | 2,005 |
| 2023-03-02 | 2,030 | 2,036 | 2,010 | 2,030 | 1,500 | 2,030 |
| 2023-03-01 | 2,090 | 2,090 | 2,030 | 2,030 | 1,600 | 2,030 |
| 2023-02-28 | 2,045 | 2,105 | 2,030 | 2,057 | 10,300 | 2,057 |
| 2023-02-27 | 1,971 | 2,030 | 1,971 | 2,030 | 3,500 | 2,030 |
| 2023-02-24 | 1,961 | 1,970 | 1,961 | 1,970 | 500 | 1,970 |
| 2023-02-22 | 1,944 | 1,987 | 1,944 | 1,960 | 1,000 | 1,960 |
| 2023-02-21 | 1,940 | 1,962 | 1,936 | 1,944 | 1,900 | 1,944 |
| 2023-02-20 | 1,972 | 1,974 | 1,933 | 1,933 | 3,500 | 1,933 |
| 2023-02-17 | 1,950 | 1,979 | 1,928 | 1,979 | 3,800 | 1,979 |
| 2023-02-16 | 1,962 | 2,000 | 1,950 | 1,950 | 1,500 | 1,950 |
| 2023-02-15 | 1,942 | 1,999 | 1,942 | 1,999 | 1,700 | 1,999 |
| 2023-02-14 | 1,952 | 2,000 | 1,952 | 1,981 | 1,500 | 1,981 |
| 2023-02-13 | 1,975 | 1,988 | 1,925 | 1,988 | 1,400 | 1,988 |
| 2023-02-10 | 1,951 | 1,960 | 1,950 | 1,960 | 1,200 | 1,960 |
| 2023-02-09 | 1,960 | 1,984 | 1,945 | 1,955 | 1,900 | 1,955 |
| 2023-02-08 | 1,941 | 1,993 | 1,941 | 1,985 | 2,200 | 1,985 |
| 2023-02-07 | 1,930 | 1,945 | 1,905 | 1,939 | 1,000 | 1,939 |
| 2023-02-06 | 1,932 | 1,955 | 1,932 | 1,955 | 300 | 1,955 |
| 2023-02-03 | - | - | - | 1,964 | - | 1,964 |
| 2023-02-02 | 1,963 | 1,964 | 1,963 | 1,964 | 200 | 1,964 |
| 2023-02-01 | 1,964 | 1,967 | 1,924 | 1,961 | 1,100 | 1,961 |
| 2023-01-31 | 1,940 | 1,955 | 1,900 | 1,942 | 3,900 | 1,942 |
| 2023-01-30 | 1,979 | 1,979 | 1,912 | 1,940 | 4,600 | 1,940 |
| 2023-01-27 | 1,983 | 1,983 | 1,967 | 1,967 | 1,000 | 1,967 |
| 2023-01-26 | 1,972 | 1,994 | 1,972 | 1,983 | 1,000 | 1,983 |
| 2023-01-25 | 1,981 | 2,014 | 1,918 | 1,965 | 3,700 | 1,965 |
| 2023-01-24 | 2,015 | 2,015 | 1,964 | 1,999 | 3,600 | 1,999 |
| 2023-01-23 | 2,024 | 2,024 | 2,009 | 2,023 | 1,200 | 2,023 |
| 2023-01-20 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2023-01-19 | 2,002 | 2,027 | 2,002 | 2,027 | 400 | 2,027 |
| 2023-01-18 | 2,018 | 2,019 | 2,000 | 2,000 | 600 | 2,000 |
| 2023-01-17 | 2,025 | 2,025 | 2,025 | 2,025 | 200 | 2,025 |
| 2023-01-16 | 2,047 | 2,047 | 2,025 | 2,026 | 400 | 2,026 |
| 2023-01-13 | 2,043 | 2,047 | 2,043 | 2,047 | 300 | 2,047 |
| 2023-01-12 | 2,045 | 2,045 | 2,042 | 2,043 | 500 | 2,043 |
| 2023-01-11 | 2,038 | 2,040 | 2,038 | 2,040 | 300 | 2,040 |
| 2023-01-10 | 2,021 | 2,025 | 2,005 | 2,005 | 700 | 2,005 |
| 2023-01-06 | 2,000 | 2,029 | 1,991 | 2,025 | 1,200 | 2,025 |
| 2023-01-05 | 2,016 | 2,016 | 2,002 | 2,002 | 800 | 2,002 |
| 2023-01-04 | 2,069 | 2,069 | 2,016 | 2,016 | 500 | 2,016 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
