4430 東海ソフト(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 | 1,137 | 1,145 | 1,129 | 1,130 | 12,600 | 1,130 |
| 2023-12-28 | 1,128 | 1,142 | 1,121 | 1,140 | 13,700 | 1,140 |
| 2023-12-27 | 1,113 | 1,127 | 1,111 | 1,121 | 12,600 | 1,121 |
| 2023-12-26 | 1,104 | 1,113 | 1,104 | 1,112 | 12,200 | 1,112 |
| 2023-12-25 | 1,110 | 1,111 | 1,105 | 1,105 | 13,700 | 1,105 |
| 2023-12-22 | 1,106 | 1,118 | 1,103 | 1,110 | 11,000 | 1,110 |
| 2023-12-21 | 1,108 | 1,115 | 1,105 | 1,105 | 7,700 | 1,105 |
| 2023-12-20 | 1,132 | 1,139 | 1,121 | 1,122 | 15,600 | 1,122 |
| 2023-12-19 | 1,115 | 1,130 | 1,109 | 1,130 | 5,900 | 1,130 |
| 2023-12-18 | 1,110 | 1,118 | 1,108 | 1,115 | 6,800 | 1,115 |
| 2023-12-15 | 1,103 | 1,116 | 1,103 | 1,112 | 13,900 | 1,112 |
| 2023-12-14 | 1,142 | 1,142 | 1,099 | 1,107 | 27,200 | 1,107 |
| 2023-12-13 | 1,124 | 1,127 | 1,122 | 1,125 | 5,100 | 1,125 |
| 2023-12-12 | 1,128 | 1,132 | 1,121 | 1,121 | 6,600 | 1,121 |
| 2023-12-11 | 1,138 | 1,138 | 1,122 | 1,128 | 6,200 | 1,128 |
| 2023-12-08 | 1,125 | 1,130 | 1,113 | 1,114 | 12,000 | 1,114 |
| 2023-12-07 | 1,128 | 1,138 | 1,127 | 1,132 | 10,000 | 1,132 |
| 2023-12-06 | 1,127 | 1,146 | 1,127 | 1,146 | 8,500 | 1,146 |
| 2023-12-05 | 1,158 | 1,158 | 1,125 | 1,127 | 13,900 | 1,127 |
| 2023-12-04 | 1,163 | 1,163 | 1,140 | 1,158 | 9,400 | 1,158 |
| 2023-12-01 | 1,153 | 1,159 | 1,148 | 1,152 | 8,700 | 1,152 |
| 2023-11-30 | 1,158 | 1,163 | 1,152 | 1,153 | 15,200 | 1,153 |
| 2023-11-29 | 1,149 | 1,183 | 1,148 | 1,148 | 41,300 | 1,148 |
| 2023-11-28 | 1,150 | 1,150 | 1,130 | 1,141 | 17,800 | 1,141 |
| 2023-11-27 | 1,191 | 1,191 | 1,116 | 1,141 | 111,900 | 1,141 |
| 2023-11-24 | 1,102 | 1,105 | 1,097 | 1,099 | 4,800 | 1,099 |
| 2023-11-22 | 1,097 | 1,108 | 1,094 | 1,098 | 8,500 | 1,098 |
| 2023-11-21 | 1,109 | 1,110 | 1,100 | 1,101 | 11,700 | 1,101 |
| 2023-11-20 | 1,107 | 1,122 | 1,107 | 1,110 | 11,200 | 1,110 |
| 2023-11-17 | 1,096 | 1,111 | 1,096 | 1,111 | 11,400 | 1,111 |
| 2023-11-16 | 1,107 | 1,107 | 1,091 | 1,095 | 7,400 | 1,095 |
| 2023-11-15 | 1,095 | 1,107 | 1,093 | 1,107 | 11,000 | 1,107 |
| 2023-11-14 | 1,095 | 1,110 | 1,093 | 1,093 | 5,700 | 1,093 |
| 2023-11-13 | 1,110 | 1,110 | 1,091 | 1,095 | 18,500 | 1,095 |
| 2023-11-10 | 1,125 | 1,125 | 1,102 | 1,108 | 18,400 | 1,108 |
| 2023-11-09 | 1,109 | 1,132 | 1,109 | 1,125 | 13,300 | 1,125 |
| 2023-11-08 | 1,140 | 1,150 | 1,115 | 1,116 | 19,300 | 1,116 |
| 2023-11-07 | 1,135 | 1,139 | 1,120 | 1,139 | 15,200 | 1,139 |
| 2023-11-06 | 1,110 | 1,140 | 1,096 | 1,130 | 45,000 | 1,130 |
| 2023-11-02 | 1,111 | 1,111 | 1,100 | 1,109 | 9,700 | 1,109 |
| 2023-11-01 | 1,091 | 1,106 | 1,080 | 1,102 | 13,800 | 1,102 |
| 2023-10-31 | 1,081 | 1,095 | 1,068 | 1,091 | 15,400 | 1,091 |
| 2023-10-30 | 1,090 | 1,108 | 1,079 | 1,079 | 39,700 | 1,079 |
| 2023-10-27 | 1,088 | 1,111 | 1,085 | 1,111 | 8,600 | 1,111 |
| 2023-10-26 | 1,102 | 1,102 | 1,082 | 1,088 | 13,400 | 1,088 |
| 2023-10-25 | 1,120 | 1,120 | 1,094 | 1,107 | 13,200 | 1,107 |
| 2023-10-24 | 1,087 | 1,101 | 1,053 | 1,101 | 35,600 | 1,101 |
| 2023-10-23 | 1,105 | 1,113 | 1,086 | 1,095 | 31,500 | 1,095 |
| 2023-10-20 | 1,113 | 1,126 | 1,103 | 1,113 | 20,600 | 1,113 |
| 2023-10-19 | 1,127 | 1,139 | 1,120 | 1,120 | 14,100 | 1,120 |
| 2023-10-18 | 1,135 | 1,141 | 1,103 | 1,134 | 17,000 | 1,134 |
| 2023-10-17 | 1,140 | 1,148 | 1,123 | 1,130 | 13,700 | 1,130 |
| 2023-10-16 | 1,132 | 1,142 | 1,121 | 1,122 | 10,000 | 1,122 |
| 2023-10-13 | 1,182 | 1,193 | 1,149 | 1,153 | 21,900 | 1,153 |
| 2023-10-12 | 1,205 | 1,223 | 1,186 | 1,199 | 25,300 | 1,199 |
| 2023-10-11 | 1,202 | 1,236 | 1,176 | 1,202 | 82,600 | 1,202 |
| 2023-10-10 | 1,103 | 1,201 | 1,103 | 1,198 | 107,900 | 1,198 |
| 2023-10-06 | 1,128 | 1,131 | 1,091 | 1,103 | 105,700 | 1,103 |
| 2023-10-05 | 1,111 | 1,128 | 1,090 | 1,128 | 96,400 | 1,128 |
| 2023-10-04 | 1,109 | 1,116 | 1,093 | 1,103 | 40,600 | 1,103 |
| 2023-10-03 | 1,146 | 1,146 | 1,111 | 1,131 | 30,900 | 1,131 |
| 2023-10-02 | 1,139 | 1,149 | 1,130 | 1,143 | 25,200 | 1,143 |
| 2023-09-29 | 1,135 | 1,135 | 1,118 | 1,122 | 36,500 | 1,122 |
| 2023-09-28 | 1,116 | 1,144 | 1,112 | 1,133 | 38,100 | 1,133 |
| 2023-09-27 | 1,101 | 1,114 | 1,101 | 1,112 | 10,600 | 1,112 |
| 2023-09-26 | 1,098 | 1,105 | 1,093 | 1,103 | 7,900 | 1,103 |
| 2023-09-25 | 1,082 | 1,098 | 1,082 | 1,098 | 6,500 | 1,098 |
| 2023-09-22 | 1,081 | 1,093 | 1,078 | 1,082 | 11,000 | 1,082 |
| 2023-09-21 | 1,091 | 1,091 | 1,081 | 1,083 | 7,600 | 1,083 |
| 2023-09-20 | 1,094 | 1,094 | 1,083 | 1,083 | 13,400 | 1,083 |
| 2023-09-19 | 1,095 | 1,095 | 1,080 | 1,093 | 21,600 | 1,093 |
| 2023-09-15 | 1,095 | 1,097 | 1,089 | 1,095 | 12,100 | 1,095 |
| 2023-09-14 | 1,094 | 1,095 | 1,085 | 1,095 | 9,300 | 1,095 |
| 2023-09-13 | 1,099 | 1,104 | 1,093 | 1,093 | 8,000 | 1,093 |
| 2023-09-12 | 1,108 | 1,110 | 1,101 | 1,103 | 9,800 | 1,103 |
| 2023-09-11 | 1,105 | 1,107 | 1,090 | 1,099 | 23,900 | 1,099 |
| 2023-09-08 | 1,099 | 1,108 | 1,091 | 1,098 | 15,500 | 1,098 |
| 2023-09-07 | 1,095 | 1,103 | 1,095 | 1,099 | 15,900 | 1,099 |
| 2023-09-06 | 1,101 | 1,102 | 1,095 | 1,095 | 9,300 | 1,095 |
| 2023-09-05 | 1,098 | 1,112 | 1,098 | 1,104 | 10,400 | 1,104 |
| 2023-09-04 | 1,111 | 1,118 | 1,097 | 1,098 | 34,700 | 1,098 |
| 2023-09-01 | 1,076 | 1,112 | 1,076 | 1,094 | 36,800 | 1,094 |
| 2023-08-31 | 1,069 | 1,074 | 1,062 | 1,070 | 9,500 | 1,070 |
| 2023-08-30 | 1,071 | 1,071 | 1,058 | 1,061 | 7,900 | 1,061 |
| 2023-08-29 | 1,061 | 1,068 | 1,059 | 1,066 | 24,100 | 1,066 |
| 2023-08-28 | 1,065 | 1,065 | 1,054 | 1,058 | 11,100 | 1,058 |
| 2023-08-25 | 1,062 | 1,062 | 1,047 | 1,051 | 11,600 | 1,051 |
| 2023-08-24 | 1,056 | 1,063 | 1,056 | 1,057 | 1,200 | 1,057 |
| 2023-08-23 | 1,052 | 1,070 | 1,052 | 1,056 | 13,800 | 1,056 |
| 2023-08-22 | 1,035 | 1,068 | 1,035 | 1,062 | 21,300 | 1,062 |
| 2023-08-21 | 1,031 | 1,043 | 1,031 | 1,038 | 10,600 | 1,038 |
| 2023-08-18 | 1,040 | 1,048 | 1,034 | 1,043 | 8,700 | 1,043 |
| 2023-08-17 | 1,049 | 1,050 | 1,029 | 1,037 | 22,300 | 1,037 |
| 2023-08-16 | 1,045 | 1,054 | 1,043 | 1,047 | 9,600 | 1,047 |
| 2023-08-15 | 1,060 | 1,067 | 1,047 | 1,055 | 10,300 | 1,055 |
| 2023-08-14 | 1,063 | 1,073 | 1,056 | 1,060 | 12,700 | 1,060 |
| 2023-08-10 | 1,080 | 1,080 | 1,064 | 1,071 | 11,900 | 1,071 |
| 2023-08-09 | 1,082 | 1,084 | 1,070 | 1,073 | 22,200 | 1,073 |
| 2023-08-08 | 1,081 | 1,091 | 1,075 | 1,081 | 15,900 | 1,081 |
| 2023-08-07 | 1,061 | 1,094 | 1,055 | 1,091 | 26,100 | 1,091 |
| 2023-08-04 | 1,053 | 1,058 | 1,040 | 1,058 | 16,200 | 1,058 |
| 2023-08-03 | 1,067 | 1,074 | 1,053 | 1,053 | 19,600 | 1,053 |
| 2023-08-02 | 1,071 | 1,076 | 1,063 | 1,068 | 10,900 | 1,068 |
| 2023-08-01 | 1,068 | 1,076 | 1,068 | 1,073 | 8,900 | 1,073 |
| 2023-07-31 | 1,075 | 1,075 | 1,066 | 1,074 | 8,200 | 1,074 |
| 2023-07-28 | 1,068 | 1,071 | 1,049 | 1,061 | 59,300 | 1,061 |
| 2023-07-27 | 1,083 | 1,087 | 1,072 | 1,077 | 13,500 | 1,077 |
| 2023-07-26 | 1,098 | 1,098 | 1,082 | 1,087 | 9,800 | 1,087 |
| 2023-07-25 | 1,099 | 1,101 | 1,091 | 1,093 | 11,100 | 1,093 |
| 2023-07-24 | 1,105 | 1,110 | 1,087 | 1,091 | 16,400 | 1,091 |
| 2023-07-21 | 1,109 | 1,115 | 1,087 | 1,091 | 20,200 | 1,091 |
| 2023-07-20 | 1,120 | 1,128 | 1,105 | 1,105 | 28,600 | 1,105 |
| 2023-07-19 | 1,088 | 1,128 | 1,074 | 1,122 | 70,200 | 1,122 |
| 2023-07-18 | 1,103 | 1,103 | 1,042 | 1,071 | 131,100 | 1,071 |
| 2023-07-14 | 1,138 | 1,138 | 1,105 | 1,112 | 100,900 | 1,112 |
| 2023-07-13 | 1,106 | 1,126 | 1,090 | 1,119 | 53,000 | 1,119 |
| 2023-07-12 | 1,110 | 1,110 | 1,088 | 1,090 | 22,200 | 1,090 |
| 2023-07-11 | 1,112 | 1,116 | 1,092 | 1,097 | 25,300 | 1,097 |
| 2023-07-10 | 1,130 | 1,139 | 1,097 | 1,112 | 42,300 | 1,112 |
| 2023-07-07 | 1,113 | 1,132 | 1,103 | 1,125 | 22,000 | 1,125 |
| 2023-07-06 | 1,134 | 1,136 | 1,100 | 1,115 | 47,200 | 1,115 |
| 2023-07-05 | 1,149 | 1,154 | 1,136 | 1,144 | 19,800 | 1,144 |
| 2023-07-04 | 1,150 | 1,164 | 1,141 | 1,151 | 21,300 | 1,151 |
| 2023-07-03 | 1,175 | 1,175 | 1,145 | 1,149 | 45,500 | 1,149 |
| 2023-06-30 | 1,140 | 1,166 | 1,130 | 1,160 | 46,000 | 1,160 |
| 2023-06-29 | 1,130 | 1,135 | 1,116 | 1,135 | 26,400 | 1,135 |
| 2023-06-28 | 1,130 | 1,137 | 1,117 | 1,133 | 36,400 | 1,133 |
| 2023-06-27 | 1,130 | 1,137 | 1,101 | 1,127 | 90,300 | 1,127 |
| 2023-06-26 | 1,036 | 1,113 | 1,031 | 1,108 | 103,300 | 1,108 |
| 2023-06-23 | 1,052 | 1,052 | 1,029 | 1,037 | 18,300 | 1,037 |
| 2023-06-22 | 1,066 | 1,066 | 1,036 | 1,041 | 33,400 | 1,041 |
| 2023-06-21 | 1,055 | 1,068 | 1,054 | 1,063 | 12,300 | 1,063 |
| 2023-06-20 | 1,050 | 1,055 | 1,038 | 1,055 | 19,400 | 1,055 |
| 2023-06-19 | 1,048 | 1,061 | 1,045 | 1,053 | 33,100 | 1,053 |
| 2023-06-16 | 1,033 | 1,042 | 1,033 | 1,040 | 16,800 | 1,040 |
| 2023-06-15 | 1,036 | 1,036 | 1,024 | 1,025 | 15,000 | 1,025 |
| 2023-06-14 | 1,029 | 1,044 | 1,027 | 1,036 | 28,000 | 1,036 |
| 2023-06-13 | 1,028 | 1,046 | 1,022 | 1,027 | 38,500 | 1,027 |
| 2023-06-12 | 1,024 | 1,030 | 1,020 | 1,028 | 15,600 | 1,028 |
| 2023-06-09 | 1,020 | 1,020 | 1,011 | 1,016 | 9,000 | 1,016 |
| 2023-06-08 | 1,021 | 1,030 | 1,003 | 1,009 | 17,700 | 1,009 |
| 2023-06-07 | 1,017 | 1,036 | 1,013 | 1,030 | 46,700 | 1,030 |
| 2023-06-06 | 1,015 | 1,027 | 1,010 | 1,017 | 36,700 | 1,017 |
| 2023-06-05 | 998 | 1,015 | 998 | 1,013 | 23,000 | 1,013 |
| 2023-06-02 | 997 | 998 | 991 | 995 | 9,100 | 995 |
| 2023-06-01 | 992 | 1,006 | 992 | 997 | 9,300 | 997 |
| 2023-05-31 | 1,005 | 1,009 | 996 | 996 | 22,000 | 996 |
| 2023-05-30 | 991 | 1,010 | 988 | 1,002 | 37,200 | 1,002 |
| 2023-05-29 | 1,014 | 1,023 | 1,008 | 1,018 | 43,600 | 1,018 |
| 2023-05-26 | 1,033 | 1,034 | 1,011 | 1,011 | 46,800 | 1,011 |
| 2023-05-25 | 1,040 | 1,040 | 1,032 | 1,032 | 15,400 | 1,032 |
| 2023-05-24 | 1,031 | 1,036 | 1,027 | 1,032 | 10,900 | 1,032 |
| 2023-05-23 | 1,043 | 1,046 | 1,031 | 1,031 | 19,000 | 1,031 |
| 2023-05-22 | 1,031 | 1,044 | 1,031 | 1,043 | 10,400 | 1,043 |
| 2023-05-19 | 1,037 | 1,040 | 1,031 | 1,031 | 17,000 | 1,031 |
| 2023-05-18 | 1,040 | 1,044 | 1,027 | 1,033 | 22,700 | 1,033 |
| 2023-05-17 | 1,027 | 1,040 | 1,027 | 1,039 | 14,400 | 1,039 |
| 2023-05-16 | 1,039 | 1,048 | 1,026 | 1,026 | 24,000 | 1,026 |
| 2023-05-15 | 1,047 | 1,052 | 1,026 | 1,039 | 29,000 | 1,039 |
| 2023-05-12 | 1,044 | 1,058 | 1,040 | 1,048 | 16,100 | 1,048 |
| 2023-05-11 | 1,038 | 1,052 | 1,036 | 1,049 | 34,800 | 1,049 |
| 2023-05-10 | 1,082 | 1,082 | 1,052 | 1,053 | 27,300 | 1,053 |
| 2023-05-09 | 1,081 | 1,088 | 1,069 | 1,082 | 16,400 | 1,082 |
| 2023-05-08 | 1,070 | 1,093 | 1,070 | 1,081 | 35,100 | 1,081 |
| 2023-05-02 | 1,050 | 1,065 | 1,043 | 1,064 | 21,600 | 1,064 |
| 2023-05-01 | 1,050 | 1,053 | 1,031 | 1,050 | 26,800 | 1,050 |
| 2023-04-28 | 1,034 | 1,045 | 1,022 | 1,044 | 26,000 | 1,044 |
| 2023-04-27 | 1,018 | 1,055 | 1,014 | 1,022 | 59,700 | 1,022 |
| 2023-04-26 | 1,026 | 1,026 | 1,010 | 1,019 | 34,100 | 1,019 |
| 2023-04-25 | 1,027 | 1,037 | 1,024 | 1,030 | 12,800 | 1,030 |
| 2023-04-24 | 1,025 | 1,032 | 1,023 | 1,030 | 14,300 | 1,030 |
| 2023-04-21 | 1,048 | 1,049 | 1,029 | 1,029 | 42,500 | 1,029 |
| 2023-04-20 | 1,043 | 1,056 | 1,037 | 1,037 | 55,600 | 1,037 |
| 2023-04-19 | 1,026 | 1,042 | 1,024 | 1,036 | 24,900 | 1,036 |
| 2023-04-18 | 1,057 | 1,057 | 1,029 | 1,034 | 43,400 | 1,034 |
| 2023-04-17 | 1,015 | 1,056 | 1,015 | 1,055 | 80,300 | 1,055 |
| 2023-04-14 | 1,038 | 1,038 | 1,011 | 1,013 | 51,200 | 1,013 |
| 2023-04-13 | 1,019 | 1,040 | 1,004 | 1,023 | 54,000 | 1,023 |
| 2023-04-12 | 1,028 | 1,038 | 1,012 | 1,013 | 108,200 | 1,013 |
| 2023-04-11 | 1,072 | 1,085 | 1,024 | 1,045 | 155,600 | 1,045 |
| 2023-04-10 | 1,015 | 1,097 | 1,010 | 1,068 | 466,200 | 1,068 |
| 2023-04-07 | 998 | 1,010 | 968 | 999 | 676,300 | 999 |
| 2023-04-06 | 904 | 910 | 887 | 894 | 141,100 | 894 |
| 2023-04-05 | 908 | 914 | 892 | 897 | 55,600 | 897 |
| 2023-04-04 | 912 | 913 | 905 | 909 | 32,900 | 909 |
| 2023-04-03 | 910 | 913 | 908 | 910 | 17,000 | 910 |
| 2023-03-31 | 907 | 911 | 904 | 906 | 30,900 | 906 |
| 2023-03-30 | 900 | 907 | 899 | 907 | 8,400 | 907 |
| 2023-03-29 | 896 | 902 | 894 | 902 | 13,300 | 902 |
| 2023-03-28 | 896 | 900 | 893 | 896 | 8,600 | 896 |
| 2023-03-27 | 896 | 901 | 894 | 901 | 8,500 | 901 |
| 2023-03-24 | 899 | 907 | 895 | 902 | 17,700 | 902 |
| 2023-03-23 | 894 | 907 | 889 | 907 | 12,000 | 907 |
| 2023-03-22 | 889 | 896 | 887 | 895 | 5,200 | 895 |
| 2023-03-20 | 893 | 893 | 883 | 884 | 9,900 | 884 |
| 2023-03-17 | 891 | 895 | 886 | 893 | 14,000 | 893 |
| 2023-03-16 | 891 | 891 | 882 | 890 | 19,100 | 890 |
| 2023-03-15 | 896 | 900 | 893 | 893 | 15,000 | 893 |
| 2023-03-14 | 906 | 906 | 892 | 893 | 19,600 | 893 |
| 2023-03-13 | 906 | 907 | 903 | 907 | 7,900 | 907 |
| 2023-03-10 | 914 | 915 | 907 | 914 | 9,100 | 914 |
| 2023-03-09 | 915 | 920 | 911 | 911 | 11,900 | 911 |
| 2023-03-08 | 912 | 915 | 911 | 912 | 5,800 | 912 |
| 2023-03-07 | 911 | 915 | 911 | 911 | 4,200 | 911 |
| 2023-03-06 | 916 | 916 | 909 | 913 | 9,900 | 913 |
| 2023-03-03 | 906 | 915 | 905 | 914 | 12,000 | 914 |
| 2023-03-02 | 910 | 916 | 906 | 909 | 15,900 | 909 |
| 2023-03-01 | 909 | 912 | 905 | 912 | 3,300 | 912 |
| 2023-02-28 | 920 | 920 | 905 | 909 | 15,700 | 909 |
| 2023-02-27 | 911 | 919 | 910 | 919 | 8,400 | 919 |
| 2023-02-24 | 905 | 910 | 903 | 910 | 8,000 | 910 |
| 2023-02-22 | 905 | 911 | 891 | 903 | 35,600 | 903 |
| 2023-02-21 | 910 | 910 | 906 | 908 | 5,900 | 908 |
| 2023-02-20 | 910 | 911 | 901 | 907 | 21,800 | 907 |
| 2023-02-17 | 907 | 909 | 900 | 908 | 25,800 | 908 |
| 2023-02-16 | 916 | 918 | 900 | 909 | 47,600 | 909 |
| 2023-02-15 | 921 | 921 | 911 | 916 | 11,800 | 916 |
| 2023-02-14 | 924 | 925 | 918 | 918 | 12,100 | 918 |
| 2023-02-13 | 925 | 925 | 922 | 924 | 1,700 | 924 |
| 2023-02-10 | 930 | 935 | 922 | 925 | 5,600 | 925 |
| 2023-02-09 | 931 | 931 | 923 | 930 | 4,500 | 930 |
| 2023-02-08 | 926 | 928 | 925 | 928 | 4,200 | 928 |
| 2023-02-07 | 932 | 932 | 925 | 928 | 1,700 | 928 |
| 2023-02-06 | 924 | 928 | 921 | 922 | 6,100 | 922 |
| 2023-02-03 | 934 | 935 | 922 | 924 | 9,000 | 924 |
| 2023-02-02 | 934 | 939 | 929 | 934 | 7,500 | 934 |
| 2023-02-01 | 941 | 941 | 940 | 941 | 1,100 | 941 |
| 2023-01-31 | 939 | 939 | 930 | 937 | 6,300 | 937 |
| 2023-01-30 | 938 | 951 | 931 | 931 | 52,600 | 931 |
| 2023-01-27 | 935 | 941 | 932 | 938 | 7,700 | 938 |
| 2023-01-26 | 940 | 940 | 930 | 934 | 4,400 | 934 |
| 2023-01-25 | 943 | 943 | 935 | 937 | 6,000 | 937 |
| 2023-01-24 | 945 | 945 | 935 | 939 | 11,400 | 939 |
| 2023-01-23 | 945 | 945 | 938 | 940 | 6,300 | 940 |
| 2023-01-20 | 940 | 944 | 936 | 943 | 47,200 | 943 |
| 2023-01-19 | 937 | 944 | 930 | 943 | 10,900 | 943 |
| 2023-01-18 | 940 | 945 | 936 | 937 | 35,200 | 937 |
| 2023-01-17 | 940 | 948 | 932 | 940 | 18,500 | 940 |
| 2023-01-16 | 928 | 951 | 927 | 942 | 39,700 | 942 |
| 2023-01-13 | 930 | 946 | 915 | 937 | 49,900 | 937 |
| 2023-01-12 | 930 | 931 | 913 | 915 | 17,700 | 915 |
| 2023-01-11 | 921 | 935 | 921 | 931 | 11,700 | 931 |
| 2023-01-10 | 910 | 926 | 910 | 924 | 7,800 | 924 |
| 2023-01-06 | 916 | 917 | 906 | 906 | 11,000 | 906 |
| 2023-01-05 | 912 | 916 | 909 | 916 | 5,500 | 916 |
| 2023-01-04 | 927 | 927 | 912 | 915 | 8,300 | 915 |
分割・併合履歴 ： [2019-10-30]1株→2株
