4389 プロパティデータバンク(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 | 1,445 | 1,455 | 1,432 | 1,433 | 1,800 | 1,433 |
| 2023-12-28 | 1,439 | 1,445 | 1,409 | 1,445 | 2,200 | 1,445 |
| 2023-12-27 | 1,410 | 1,432 | 1,409 | 1,409 | 7,400 | 1,409 |
| 2023-12-26 | 1,415 | 1,423 | 1,401 | 1,423 | 6,700 | 1,423 |
| 2023-12-25 | 1,440 | 1,440 | 1,415 | 1,415 | 2,500 | 1,415 |
| 2023-12-22 | 1,477 | 1,477 | 1,443 | 1,443 | 3,500 | 1,443 |
| 2023-12-21 | 1,441 | 1,451 | 1,436 | 1,451 | 1,200 | 1,451 |
| 2023-12-20 | 1,405 | 1,447 | 1,405 | 1,436 | 2,500 | 1,436 |
| 2023-12-19 | 1,401 | 1,405 | 1,400 | 1,405 | 1,800 | 1,405 |
| 2023-12-18 | 1,407 | 1,407 | 1,382 | 1,382 | 1,900 | 1,382 |
| 2023-12-15 | 1,389 | 1,407 | 1,380 | 1,407 | 3,300 | 1,407 |
| 2023-12-14 | 1,486 | 1,500 | 1,390 | 1,390 | 10,200 | 1,390 |
| 2023-12-13 | 1,436 | 1,534 | 1,400 | 1,526 | 13,500 | 1,526 |
| 2023-12-12 | 1,441 | 1,441 | 1,380 | 1,436 | 5,700 | 1,436 |
| 2023-12-11 | 1,430 | 1,457 | 1,329 | 1,451 | 14,000 | 1,451 |
| 2023-12-08 | 1,498 | 1,498 | 1,460 | 1,460 | 2,200 | 1,460 |
| 2023-12-07 | 1,501 | 1,508 | 1,458 | 1,478 | 3,200 | 1,478 |
| 2023-12-06 | 1,521 | 1,536 | 1,500 | 1,502 | 5,200 | 1,502 |
| 2023-12-05 | 1,529 | 1,529 | 1,509 | 1,521 | 1,500 | 1,521 |
| 2023-12-04 | 1,540 | 1,540 | 1,506 | 1,535 | 2,200 | 1,535 |
| 2023-12-01 | 1,565 | 1,565 | 1,545 | 1,545 | 1,600 | 1,545 |
| 2023-11-30 | 1,555 | 1,565 | 1,548 | 1,565 | 800 | 1,565 |
| 2023-11-29 | 1,574 | 1,584 | 1,552 | 1,552 | 1,700 | 1,552 |
| 2023-11-28 | 1,583 | 1,599 | 1,556 | 1,580 | 1,300 | 1,580 |
| 2023-11-27 | 1,555 | 1,583 | 1,555 | 1,583 | 900 | 1,583 |
| 2023-11-24 | 1,550 | 1,590 | 1,550 | 1,560 | 2,400 | 1,560 |
| 2023-11-22 | 1,569 | 1,590 | 1,564 | 1,590 | 800 | 1,590 |
| 2023-11-21 | 1,565 | 1,605 | 1,565 | 1,566 | 900 | 1,566 |
| 2023-11-20 | 1,605 | 1,605 | 1,565 | 1,565 | 1,400 | 1,565 |
| 2023-11-17 | 1,610 | 1,610 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2023-11-16 | 1,640 | 1,640 | 1,611 | 1,612 | 900 | 1,612 |
| 2023-11-15 | 1,646 | 1,646 | 1,628 | 1,638 | 1,300 | 1,638 |
| 2023-11-14 | 1,604 | 1,621 | 1,604 | 1,621 | 700 | 1,621 |
| 2023-11-13 | 1,607 | 1,635 | 1,601 | 1,601 | 1,000 | 1,601 |
| 2023-11-10 | 1,650 | 1,650 | 1,606 | 1,618 | 1,200 | 1,618 |
| 2023-11-09 | 1,677 | 1,677 | 1,662 | 1,662 | 400 | 1,662 |
| 2023-11-08 | 1,697 | 1,697 | 1,670 | 1,686 | 1,800 | 1,686 |
| 2023-11-07 | 1,690 | 1,724 | 1,690 | 1,691 | 1,600 | 1,691 |
| 2023-11-06 | 1,722 | 1,730 | 1,690 | 1,690 | 3,800 | 1,690 |
| 2023-11-02 | 1,670 | 1,697 | 1,668 | 1,691 | 1,200 | 1,691 |
| 2023-11-01 | 1,622 | 1,667 | 1,622 | 1,667 | 1,300 | 1,667 |
| 2023-10-31 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2023-10-30 | 1,625 | 1,655 | 1,625 | 1,655 | 2,000 | 1,655 |
| 2023-10-27 | 1,598 | 1,601 | 1,560 | 1,601 | 1,600 | 1,601 |
| 2023-10-26 | 1,579 | 1,597 | 1,541 | 1,578 | 2,600 | 1,578 |
| 2023-10-25 | 1,540 | 1,590 | 1,540 | 1,579 | 1,900 | 1,579 |
| 2023-10-24 | 1,520 | 1,540 | 1,498 | 1,539 | 2,300 | 1,539 |
| 2023-10-23 | 1,492 | 1,514 | 1,474 | 1,497 | 3,200 | 1,497 |
| 2023-10-20 | 1,492 | 1,497 | 1,462 | 1,495 | 1,200 | 1,495 |
| 2023-10-19 | 1,450 | 1,492 | 1,450 | 1,492 | 700 | 1,492 |
| 2023-10-18 | 1,451 | 1,480 | 1,450 | 1,465 | 5,100 | 1,465 |
| 2023-10-17 | 1,450 | 1,458 | 1,422 | 1,451 | 5,100 | 1,451 |
| 2023-10-16 | 1,515 | 1,515 | 1,444 | 1,454 | 3,700 | 1,454 |
| 2023-10-13 | 1,533 | 1,533 | 1,510 | 1,515 | 1,800 | 1,515 |
| 2023-10-12 | 1,551 | 1,572 | 1,532 | 1,533 | 2,600 | 1,533 |
| 2023-10-11 | 1,562 | 1,578 | 1,554 | 1,554 | 1,600 | 1,554 |
| 2023-10-10 | 1,600 | 1,600 | 1,551 | 1,578 | 3,800 | 1,578 |
| 2023-10-06 | 1,600 | 1,640 | 1,540 | 1,601 | 11,900 | 1,601 |
| 2023-10-05 | 1,621 | 1,637 | 1,600 | 1,600 | 6,000 | 1,600 |
| 2023-10-04 | 1,713 | 1,720 | 1,606 | 1,620 | 4,000 | 1,620 |
| 2023-10-03 | 1,704 | 1,754 | 1,694 | 1,751 | 5,600 | 1,751 |
| 2023-10-02 | 1,778 | 1,778 | 1,688 | 1,708 | 5,300 | 1,708 |
| 2023-09-29 | 1,739 | 1,767 | 1,722 | 1,767 | 2,300 | 1,767 |
| 2023-09-28 | 1,710 | 1,752 | 1,710 | 1,740 | 1,800 | 1,740 |
| 2023-09-27 | 1,750 | 1,751 | 1,709 | 1,709 | 1,900 | 1,709 |
| 2023-09-26 | 1,771 | 1,771 | 1,730 | 1,732 | 1,200 | 1,732 |
| 2023-09-25 | 1,719 | 1,772 | 1,719 | 1,748 | 3,000 | 1,748 |
| 2023-09-22 | 1,754 | 1,758 | 1,700 | 1,719 | 11,700 | 1,719 |
| 2023-09-21 | 1,754 | 1,794 | 1,754 | 1,778 | 500 | 1,778 |
| 2023-09-20 | 1,768 | 1,768 | 1,760 | 1,760 | 1,200 | 1,760 |
| 2023-09-19 | 1,821 | 1,826 | 1,768 | 1,768 | 4,500 | 1,768 |
| 2023-09-15 | 1,809 | 1,832 | 1,788 | 1,821 | 2,200 | 1,821 |
| 2023-09-14 | 1,835 | 1,840 | 1,818 | 1,834 | 2,000 | 1,834 |
| 2023-09-13 | 1,858 | 1,864 | 1,818 | 1,818 | 3,400 | 1,818 |
| 2023-09-12 | 1,872 | 1,872 | 1,851 | 1,858 | 2,200 | 1,858 |
| 2023-09-11 | 1,887 | 1,887 | 1,861 | 1,869 | 900 | 1,869 |
| 2023-09-08 | 1,882 | 1,882 | 1,851 | 1,856 | 3,100 | 1,856 |
| 2023-09-07 | 1,875 | 1,898 | 1,875 | 1,881 | 1,200 | 1,881 |
| 2023-09-06 | 1,895 | 1,896 | 1,860 | 1,878 | 1,700 | 1,878 |
| 2023-09-05 | 1,873 | 1,894 | 1,860 | 1,860 | 4,200 | 1,860 |
| 2023-09-04 | 1,874 | 1,875 | 1,874 | 1,874 | 900 | 1,874 |
| 2023-09-01 | 1,881 | 1,890 | 1,873 | 1,874 | 800 | 1,874 |
| 2023-08-31 | 1,870 | 1,897 | 1,870 | 1,896 | 1,000 | 1,896 |
| 2023-08-30 | 1,926 | 1,927 | 1,870 | 1,878 | 3,700 | 1,878 |
| 2023-08-29 | 1,949 | 1,949 | 1,910 | 1,926 | 3,300 | 1,926 |
| 2023-08-28 | 1,949 | 1,949 | 1,906 | 1,923 | 3,100 | 1,923 |
| 2023-08-25 | 1,907 | 1,907 | 1,867 | 1,875 | 1,600 | 1,875 |
| 2023-08-24 | 1,876 | 1,898 | 1,863 | 1,898 | 700 | 1,898 |
| 2023-08-23 | 1,934 | 1,942 | 1,916 | 1,916 | 800 | 1,916 |
| 2023-08-22 | 1,856 | 1,895 | 1,856 | 1,895 | 5,100 | 1,895 |
| 2023-08-21 | 1,941 | 1,971 | 1,855 | 1,855 | 6,600 | 1,855 |
| 2023-08-18 | 1,875 | 1,996 | 1,875 | 1,996 | 21,400 | 1,996 |
| 2023-08-17 | 1,675 | 1,889 | 1,657 | 1,852 | 13,600 | 1,852 |
| 2023-08-16 | 1,786 | 1,812 | 1,667 | 1,690 | 14,000 | 1,690 |
| 2023-08-15 | 1,895 | 1,895 | 1,770 | 1,844 | 12,500 | 1,844 |
| 2023-08-14 | 1,858 | 1,895 | 1,858 | 1,895 | 800 | 1,895 |
| 2023-08-10 | 1,894 | 1,905 | 1,872 | 1,872 | 2,300 | 1,872 |
| 2023-08-09 | 1,848 | 1,943 | 1,848 | 1,934 | 11,300 | 1,934 |
| 2023-08-08 | 1,928 | 1,928 | 1,800 | 1,880 | 8,600 | 1,880 |
| 2023-08-07 | 1,878 | 1,950 | 1,873 | 1,950 | 3,500 | 1,950 |
| 2023-08-04 | 1,851 | 1,873 | 1,821 | 1,873 | 1,100 | 1,873 |
| 2023-08-03 | 1,821 | 1,851 | 1,820 | 1,820 | 3,600 | 1,820 |
| 2023-08-02 | 1,878 | 1,878 | 1,800 | 1,836 | 4,600 | 1,836 |
| 2023-08-01 | 1,874 | 1,874 | 1,832 | 1,873 | 2,600 | 1,873 |
| 2023-07-31 | 1,877 | 1,877 | 1,831 | 1,836 | 4,500 | 1,836 |
| 2023-07-28 | 1,855 | 1,858 | 1,840 | 1,840 | 2,700 | 1,840 |
| 2023-07-27 | 1,881 | 1,887 | 1,873 | 1,873 | 2,100 | 1,873 |
| 2023-07-26 | 1,904 | 1,914 | 1,893 | 1,893 | 1,600 | 1,893 |
| 2023-07-25 | 1,936 | 1,936 | 1,901 | 1,904 | 1,100 | 1,904 |
| 2023-07-24 | 1,932 | 1,935 | 1,930 | 1,930 | 1,900 | 1,930 |
| 2023-07-21 | 1,948 | 1,948 | 1,905 | 1,905 | 1,900 | 1,905 |
| 2023-07-20 | 1,925 | 1,958 | 1,910 | 1,933 | 6,000 | 1,933 |
| 2023-07-19 | 1,959 | 1,971 | 1,907 | 1,925 | 6,500 | 1,925 |
| 2023-07-18 | 1,957 | 1,957 | 1,957 | 1,957 | 200 | 1,957 |
| 2023-07-14 | 2,031 | 2,031 | 1,961 | 1,961 | 3,500 | 1,961 |
| 2023-07-13 | 1,995 | 2,009 | 1,969 | 1,991 | 1,600 | 1,991 |
| 2023-07-12 | 2,049 | 2,049 | 1,994 | 1,994 | 500 | 1,994 |
| 2023-07-11 | 1,970 | 1,970 | 1,961 | 1,967 | 900 | 1,967 |
| 2023-07-10 | 2,044 | 2,045 | 1,970 | 1,970 | 1,100 | 1,970 |
| 2023-07-07 | 2,050 | 2,050 | 1,986 | 2,040 | 2,700 | 2,040 |
| 2023-07-06 | 2,021 | 2,050 | 2,002 | 2,050 | 1,800 | 2,050 |
| 2023-07-05 | 2,076 | 2,076 | 2,013 | 2,021 | 2,300 | 2,021 |
| 2023-07-04 | 2,068 | 2,081 | 2,009 | 2,050 | 3,500 | 2,050 |
| 2023-07-03 | 2,089 | 2,100 | 2,050 | 2,084 | 2,200 | 2,084 |
| 2023-06-30 | 2,117 | 2,117 | 2,081 | 2,090 | 8,400 | 2,090 |
| 2023-06-29 | 2,128 | 2,128 | 2,056 | 2,090 | 3,700 | 2,090 |
| 2023-06-28 | 1,977 | 2,139 | 1,977 | 2,078 | 11,000 | 2,078 |
| 2023-06-27 | 1,931 | 1,995 | 1,920 | 1,982 | 5,000 | 1,982 |
| 2023-06-26 | 2,029 | 2,029 | 1,950 | 1,950 | 5,800 | 1,950 |
| 2023-06-23 | 2,050 | 2,060 | 2,021 | 2,039 | 5,300 | 2,039 |
| 2023-06-22 | 2,000 | 2,030 | 1,980 | 2,030 | 4,800 | 2,030 |
| 2023-06-21 | 1,982 | 2,000 | 1,975 | 2,000 | 2,600 | 2,000 |
| 2023-06-20 | 1,994 | 1,999 | 1,950 | 1,999 | 3,800 | 1,999 |
| 2023-06-19 | 1,990 | 1,994 | 1,976 | 1,994 | 3,100 | 1,994 |
| 2023-06-16 | 1,954 | 1,990 | 1,954 | 1,990 | 2,700 | 1,990 |
| 2023-06-15 | 1,967 | 1,998 | 1,954 | 1,954 | 1,800 | 1,954 |
| 2023-06-14 | 1,991 | 2,010 | 1,991 | 2,000 | 5,900 | 2,000 |
| 2023-06-13 | 1,986 | 1,999 | 1,910 | 1,999 | 6,100 | 1,999 |
| 2023-06-12 | 1,975 | 1,984 | 1,960 | 1,984 | 1,400 | 1,984 |
| 2023-06-09 | 1,979 | 1,988 | 1,940 | 1,965 | 4,500 | 1,965 |
| 2023-06-08 | 1,920 | 1,947 | 1,916 | 1,939 | 3,700 | 1,939 |
| 2023-06-07 | 1,940 | 1,942 | 1,916 | 1,920 | 1,100 | 1,920 |
| 2023-06-06 | 1,938 | 1,941 | 1,894 | 1,940 | 1,300 | 1,940 |
| 2023-06-05 | 1,916 | 1,950 | 1,899 | 1,950 | 8,800 | 1,950 |
| 2023-06-02 | 1,851 | 1,918 | 1,851 | 1,900 | 7,800 | 1,900 |
| 2023-06-01 | 1,851 | 1,880 | 1,851 | 1,851 | 2,400 | 1,851 |
| 2023-05-31 | 1,880 | 1,904 | 1,859 | 1,887 | 3,000 | 1,887 |
| 2023-05-30 | 1,925 | 1,925 | 1,871 | 1,880 | 6,300 | 1,880 |
| 2023-05-29 | 1,854 | 1,885 | 1,854 | 1,885 | 4,100 | 1,885 |
| 2023-05-26 | 1,848 | 1,848 | 1,820 | 1,845 | 2,200 | 1,845 |
| 2023-05-25 | 1,830 | 1,848 | 1,798 | 1,848 | 7,000 | 1,848 |
| 2023-05-24 | 1,801 | 1,820 | 1,801 | 1,820 | 1,200 | 1,820 |
| 2023-05-23 | 1,813 | 1,834 | 1,801 | 1,801 | 4,400 | 1,801 |
| 2023-05-22 | 1,817 | 1,836 | 1,812 | 1,836 | 1,600 | 1,836 |
| 2023-05-19 | 1,809 | 1,828 | 1,807 | 1,817 | 2,300 | 1,817 |
| 2023-05-18 | 1,835 | 1,835 | 1,810 | 1,812 | 2,200 | 1,812 |
| 2023-05-17 | 1,818 | 1,848 | 1,801 | 1,848 | 7,600 | 1,848 |
| 2023-05-16 | 1,897 | 1,898 | 1,802 | 1,858 | 5,000 | 1,858 |
| 2023-05-15 | 1,861 | 1,878 | 1,852 | 1,868 | 8,300 | 1,868 |
| 2023-05-12 | 1,850 | 1,869 | 1,840 | 1,869 | 2,600 | 1,869 |
| 2023-05-11 | 1,869 | 1,896 | 1,869 | 1,873 | 800 | 1,873 |
| 2023-05-10 | 1,896 | 1,897 | 1,859 | 1,859 | 1,800 | 1,859 |
| 2023-05-09 | 1,873 | 1,919 | 1,862 | 1,897 | 4,700 | 1,897 |
| 2023-05-08 | 1,880 | 1,908 | 1,873 | 1,879 | 4,800 | 1,879 |
| 2023-05-02 | 1,921 | 1,921 | 1,861 | 1,873 | 10,500 | 1,873 |
| 2023-05-01 | 1,999 | 1,999 | 1,872 | 1,938 | 10,100 | 1,938 |
| 2023-04-28 | 1,904 | 1,904 | 1,840 | 1,890 | 6,600 | 1,890 |
| 2023-04-27 | 1,903 | 1,903 | 1,874 | 1,874 | 1,400 | 1,874 |
| 2023-04-26 | 1,881 | 1,918 | 1,880 | 1,903 | 700 | 1,903 |
| 2023-04-25 | 1,906 | 1,913 | 1,890 | 1,898 | 2,800 | 1,898 |
| 2023-04-24 | 1,910 | 1,943 | 1,893 | 1,943 | 1,200 | 1,943 |
| 2023-04-21 | 1,907 | 1,928 | 1,907 | 1,910 | 1,100 | 1,910 |
| 2023-04-20 | 1,924 | 1,926 | 1,886 | 1,907 | 1,500 | 1,907 |
| 2023-04-19 | 1,872 | 1,949 | 1,872 | 1,909 | 7,800 | 1,909 |
| 2023-04-18 | 1,881 | 1,896 | 1,872 | 1,872 | 1,000 | 1,872 |
| 2023-04-17 | 1,922 | 1,922 | 1,868 | 1,881 | 1,800 | 1,881 |
| 2023-04-14 | 1,857 | 1,909 | 1,842 | 1,909 | 46,700 | 1,909 |
| 2023-04-13 | 1,850 | 1,857 | 1,847 | 1,857 | 800 | 1,857 |
| 2023-04-12 | 1,896 | 1,896 | 1,861 | 1,862 | 600 | 1,862 |
| 2023-04-11 | 1,862 | 1,898 | 1,862 | 1,896 | 2,600 | 1,896 |
| 2023-04-10 | 1,871 | 1,885 | 1,848 | 1,848 | 4,200 | 1,848 |
| 2023-04-07 | 1,895 | 1,895 | 1,850 | 1,850 | 500 | 1,850 |
| 2023-04-06 | 1,850 | 1,892 | 1,825 | 1,892 | 2,400 | 1,892 |
| 2023-04-05 | 1,906 | 1,929 | 1,856 | 1,862 | 5,100 | 1,862 |
| 2023-04-04 | 1,907 | 1,921 | 1,901 | 1,919 | 2,700 | 1,919 |
| 2023-04-03 | 1,934 | 1,938 | 1,902 | 1,920 | 3,000 | 1,920 |
| 2023-03-31 | 1,957 | 2,012 | 1,907 | 1,934 | 4,700 | 1,934 |
| 2023-03-30 | 1,993 | 1,993 | 1,993 | 1,993 | 100 | 1,993 |
| 2023-03-29 | 1,998 | 2,038 | 1,998 | 2,013 | 2,700 | 2,013 |
| 2023-03-28 | 1,994 | 1,998 | 1,984 | 1,994 | 1,800 | 1,994 |
| 2023-03-27 | 1,946 | 1,969 | 1,946 | 1,969 | 2,500 | 1,969 |
| 2023-03-24 | 1,951 | 1,951 | 1,911 | 1,936 | 14,800 | 1,936 |
| 2023-03-23 | 1,901 | 1,945 | 1,880 | 1,945 | 1,800 | 1,945 |
| 2023-03-22 | 1,909 | 1,914 | 1,902 | 1,902 | 1,700 | 1,902 |
| 2023-03-20 | 1,941 | 1,955 | 1,881 | 1,908 | 11,000 | 1,908 |
| 2023-03-17 | 1,945 | 1,992 | 1,931 | 1,962 | 2,100 | 1,962 |
| 2023-03-16 | 1,950 | 1,950 | 1,880 | 1,945 | 5,100 | 1,945 |
| 2023-03-15 | 1,977 | 2,000 | 1,969 | 1,969 | 500 | 1,969 |
| 2023-03-14 | 2,029 | 2,029 | 1,921 | 1,988 | 2,700 | 1,988 |
| 2023-03-13 | 2,068 | 2,068 | 1,951 | 2,003 | 7,100 | 2,003 |
| 2023-03-10 | 2,069 | 2,092 | 1,995 | 2,032 | 20,700 | 2,032 |
| 2023-03-09 | 2,085 | 2,087 | 1,958 | 1,958 | 4,900 | 1,958 |
| 2023-03-08 | 2,067 | 2,089 | 2,054 | 2,054 | 2,700 | 2,054 |
| 2023-03-07 | 2,090 | 2,092 | 2,035 | 2,092 | 3,400 | 2,092 |
| 2023-03-06 | 2,013 | 2,063 | 2,013 | 2,063 | 5,400 | 2,063 |
| 2023-03-03 | 2,097 | 2,099 | 2,020 | 2,036 | 4,900 | 2,036 |
| 2023-03-02 | 2,042 | 2,090 | 2,042 | 2,090 | 4,600 | 2,090 |
| 2023-03-01 | 2,015 | 2,069 | 2,015 | 2,025 | 5,700 | 2,025 |
| 2023-02-28 | 2,014 | 2,039 | 2,009 | 2,037 | 2,600 | 2,037 |
| 2023-02-27 | 1,997 | 2,015 | 1,980 | 2,002 | 2,200 | 2,002 |
| 2023-02-24 | 1,929 | 2,014 | 1,929 | 2,014 | 4,000 | 2,014 |
| 2023-02-22 | 1,959 | 1,982 | 1,861 | 1,912 | 9,700 | 1,912 |
| 2023-02-21 | 2,000 | 2,027 | 1,981 | 1,981 | 1,500 | 1,981 |
| 2023-02-20 | 1,999 | 1,999 | 1,997 | 1,997 | 300 | 1,997 |
| 2023-02-17 | 1,985 | 2,002 | 1,971 | 1,999 | 3,000 | 1,999 |
| 2023-02-16 | 1,991 | 2,036 | 1,991 | 2,009 | 2,400 | 2,009 |
| 2023-02-15 | 2,012 | 2,016 | 1,991 | 1,991 | 2,500 | 1,991 |
| 2023-02-14 | 2,011 | 2,017 | 1,971 | 2,012 | 4,500 | 2,012 |
| 2023-02-13 | 2,080 | 2,080 | 1,987 | 2,014 | 4,800 | 2,014 |
| 2023-02-10 | 2,043 | 2,080 | 2,016 | 2,061 | 30,000 | 2,061 |
| 2023-02-09 | 1,973 | 1,973 | 1,966 | 1,966 | 600 | 1,966 |
| 2023-02-08 | 1,981 | 1,990 | 1,972 | 1,990 | 900 | 1,990 |
| 2023-02-07 | 1,971 | 1,976 | 1,961 | 1,970 | 1,500 | 1,970 |
| 2023-02-06 | 1,976 | 1,996 | 1,945 | 1,980 | 3,400 | 1,980 |
| 2023-02-03 | 2,027 | 2,046 | 1,967 | 1,980 | 6,200 | 1,980 |
| 2023-02-02 | 2,015 | 2,133 | 2,011 | 2,027 | 14,000 | 2,027 |
| 2023-02-01 | 1,926 | 2,054 | 1,926 | 2,025 | 22,900 | 2,025 |
| 2023-01-31 | 2,146 | 2,146 | 2,075 | 2,110 | 6,100 | 2,110 |
| 2023-01-30 | 2,116 | 2,135 | 2,080 | 2,096 | 8,000 | 2,096 |
| 2023-01-27 | 2,122 | 2,185 | 2,067 | 2,137 | 7,500 | 2,137 |
| 2023-01-26 | 2,180 | 2,180 | 2,125 | 2,156 | 1,000 | 2,156 |
| 2023-01-25 | 2,190 | 2,190 | 2,152 | 2,180 | 1,200 | 2,180 |
| 2023-01-24 | 2,194 | 2,227 | 2,170 | 2,170 | 16,500 | 2,170 |
| 2023-01-23 | 2,098 | 2,197 | 2,091 | 2,157 | 21,500 | 2,157 |
| 2023-01-20 | 2,077 | 2,077 | 2,077 | 2,077 | 300 | 2,077 |
| 2023-01-19 | 2,050 | 2,082 | 2,044 | 2,046 | 3,000 | 2,046 |
| 2023-01-18 | 2,014 | 2,100 | 2,013 | 2,100 | 5,400 | 2,100 |
| 2023-01-17 | 1,996 | 2,071 | 1,979 | 2,063 | 4,900 | 2,063 |
| 2023-01-16 | 2,017 | 2,048 | 1,995 | 1,995 | 9,900 | 1,995 |
| 2023-01-13 | 2,094 | 2,106 | 2,017 | 2,051 | 8,600 | 2,051 |
| 2023-01-12 | 2,106 | 2,128 | 2,053 | 2,128 | 3,500 | 2,128 |
| 2023-01-11 | 2,100 | 2,113 | 2,067 | 2,106 | 10,700 | 2,106 |
| 2023-01-10 | 2,000 | 2,091 | 2,000 | 2,091 | 13,300 | 2,091 |
| 2023-01-06 | 2,005 | 2,010 | 1,988 | 2,005 | 2,700 | 2,005 |
| 2023-01-05 | 1,994 | 2,028 | 1,972 | 2,000 | 5,000 | 2,000 |
| 2023-01-04 | 1,942 | 2,043 | 1,942 | 1,994 | 7,700 | 1,994 |
分割・併合履歴 ： [2019-03-27]1株→3株
