4739 伊藤忠テクノソリューションズ(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 |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4,315 | 4,325 | 4,315 | 4,315 | 857,500 | 4,315 |
| 2023-11-29 | 4,315 | 4,320 | 4,315 | 4,315 | 116,300 | 4,315 |
| 2023-11-28 | 4,320 | 4,320 | 4,315 | 4,320 | 228,300 | 4,320 |
| 2023-11-27 | 4,315 | 4,320 | 4,315 | 4,320 | 68,500 | 4,320 |
| 2023-11-24 | 4,315 | 4,320 | 4,315 | 4,315 | 125,200 | 4,315 |
| 2023-11-22 | 4,315 | 4,320 | 4,315 | 4,315 | 168,600 | 4,315 |
| 2023-11-21 | 4,320 | 4,320 | 4,315 | 4,315 | 167,000 | 4,315 |
| 2023-11-20 | 4,315 | 4,320 | 4,315 | 4,315 | 179,800 | 4,315 |
| 2023-11-17 | 4,316 | 4,318 | 4,315 | 4,315 | 2,198,700 | 4,315 |
| 2023-11-16 | 4,318 | 4,321 | 4,315 | 4,315 | 800,600 | 4,315 |
| 2023-11-15 | 4,320 | 4,322 | 4,317 | 4,321 | 684,700 | 4,321 |
| 2023-11-14 | 4,322 | 4,324 | 4,319 | 4,322 | 258,900 | 4,322 |
| 2023-11-13 | 4,323 | 4,324 | 4,320 | 4,321 | 151,800 | 4,321 |
| 2023-11-10 | 4,321 | 4,324 | 4,320 | 4,320 | 142,500 | 4,320 |
| 2023-11-09 | 4,321 | 4,321 | 4,318 | 4,319 | 254,500 | 4,319 |
| 2023-11-08 | 4,324 | 4,324 | 4,317 | 4,318 | 843,800 | 4,318 |
| 2023-11-07 | 4,324 | 4,324 | 4,322 | 4,324 | 382,400 | 4,324 |
| 2023-11-06 | 4,324 | 4,324 | 4,322 | 4,324 | 404,700 | 4,324 |
| 2023-11-02 | 4,323 | 4,325 | 4,321 | 4,322 | 567,900 | 4,322 |
| 2023-11-01 | 4,324 | 4,324 | 4,322 | 4,322 | 378,500 | 4,322 |
| 2023-10-31 | 4,322 | 4,324 | 4,322 | 4,323 | 312,700 | 4,323 |
| 2023-10-30 | 4,323 | 4,323 | 4,321 | 4,321 | 334,100 | 4,321 |
| 2023-10-27 | 4,323 | 4,324 | 4,322 | 4,323 | 736,600 | 4,323 |
| 2023-10-26 | 4,321 | 4,323 | 4,321 | 4,323 | 446,000 | 4,323 |
| 2023-10-25 | 4,321 | 4,324 | 4,321 | 4,322 | 644,500 | 4,322 |
| 2023-10-24 | 4,321 | 4,323 | 4,318 | 4,322 | 909,700 | 4,322 |
| 2023-10-23 | 4,319 | 4,321 | 4,318 | 4,319 | 319,500 | 4,319 |
| 2023-10-20 | 4,319 | 4,321 | 4,317 | 4,321 | 279,400 | 4,321 |
| 2023-10-19 | 4,318 | 4,322 | 4,317 | 4,317 | 344,300 | 4,317 |
| 2023-10-18 | 4,318 | 4,320 | 4,316 | 4,317 | 266,300 | 4,317 |
| 2023-10-17 | 4,323 | 4,324 | 4,315 | 4,316 | 1,732,300 | 4,316 |
| 2023-10-16 | 4,321 | 4,324 | 4,320 | 4,321 | 480,400 | 4,321 |
| 2023-10-13 | 4,318 | 4,322 | 4,318 | 4,321 | 716,000 | 4,321 |
| 2023-10-12 | 4,319 | 4,322 | 4,318 | 4,321 | 900,600 | 4,321 |
| 2023-10-11 | 4,319 | 4,321 | 4,315 | 4,316 | 494,400 | 4,316 |
| 2023-10-10 | 4,320 | 4,323 | 4,316 | 4,317 | 570,800 | 4,317 |
| 2023-10-06 | 4,319 | 4,322 | 4,317 | 4,317 | 365,100 | 4,317 |
| 2023-10-05 | 4,317 | 4,320 | 4,314 | 4,320 | 721,600 | 4,320 |
| 2023-10-04 | 4,317 | 4,319 | 4,313 | 4,314 | 620,600 | 4,314 |
| 2023-10-03 | 4,316 | 4,321 | 4,315 | 4,316 | 592,500 | 4,316 |
| 2023-10-02 | 4,315 | 4,321 | 4,314 | 4,315 | 495,600 | 4,315 |
| 2023-09-29 | 4,314 | 4,317 | 4,313 | 4,313 | 699,100 | 4,313 |
| 2023-09-28 | 4,316 | 4,324 | 4,312 | 4,312 | 2,777,200 | 4,312 |
| 2023-09-27 | 4,317 | 4,323 | 4,314 | 4,314 | 700,100 | 4,314 |
| 2023-09-26 | 4,320 | 4,322 | 4,314 | 4,314 | 767,800 | 4,314 |
| 2023-09-25 | 4,318 | 4,324 | 4,316 | 4,322 | 485,400 | 4,322 |
| 2023-09-22 | 4,315 | 4,320 | 4,313 | 4,314 | 665,800 | 4,314 |
| 2023-09-21 | 4,311 | 4,323 | 4,310 | 4,323 | 2,034,600 | 4,323 |
| 2023-09-20 | 4,316 | 4,321 | 4,309 | 4,309 | 4,797,900 | 4,309 |
| 2023-09-19 | 4,322 | 4,324 | 4,317 | 4,318 | 1,011,700 | 4,318 |
| 2023-09-15 | 4,323 | 4,325 | 4,319 | 4,325 | 848,100 | 4,325 |
| 2023-09-14 | 4,319 | 4,325 | 4,317 | 4,321 | 627,100 | 4,321 |
| 2023-09-13 | 4,320 | 4,325 | 4,316 | 4,316 | 689,500 | 4,316 |
| 2023-09-12 | 4,322 | 4,325 | 4,320 | 4,322 | 436,100 | 4,322 |
| 2023-09-11 | 4,323 | 4,325 | 4,319 | 4,320 | 517,900 | 4,320 |
| 2023-09-08 | 4,321 | 4,325 | 4,318 | 4,324 | 1,187,100 | 4,324 |
| 2023-09-07 | 4,324 | 4,325 | 4,321 | 4,322 | 623,200 | 4,322 |
| 2023-09-06 | 4,322 | 4,325 | 4,320 | 4,325 | 687,400 | 4,325 |
| 2023-09-05 | 4,322 | 4,323 | 4,320 | 4,321 | 529,900 | 4,321 |
| 2023-09-04 | 4,322 | 4,324 | 4,320 | 4,322 | 577,500 | 4,322 |
| 2023-09-01 | 4,324 | 4,324 | 4,319 | 4,321 | 804,300 | 4,321 |
| 2023-08-31 | 4,320 | 4,325 | 4,319 | 4,325 | 1,112,300 | 4,325 |
| 2023-08-30 | 4,320 | 4,321 | 4,318 | 4,319 | 607,500 | 4,319 |
| 2023-08-29 | 4,319 | 4,320 | 4,318 | 4,319 | 650,700 | 4,319 |
| 2023-08-28 | 4,319 | 4,321 | 4,318 | 4,318 | 874,700 | 4,318 |
| 2023-08-25 | 4,318 | 4,320 | 4,318 | 4,318 | 989,500 | 4,318 |
| 2023-08-24 | 4,322 | 4,325 | 4,318 | 4,319 | 955,200 | 4,319 |
| 2023-08-23 | 4,325 | 4,325 | 4,318 | 4,318 | 973,200 | 4,318 |
| 2023-08-22 | 4,322 | 4,325 | 4,320 | 4,325 | 715,000 | 4,325 |
| 2023-08-21 | 4,318 | 4,324 | 4,317 | 4,319 | 1,088,000 | 4,319 |
| 2023-08-18 | 4,320 | 4,320 | 4,317 | 4,317 | 1,125,300 | 4,317 |
| 2023-08-17 | 4,319 | 4,323 | 4,318 | 4,319 | 949,400 | 4,319 |
| 2023-08-16 | 4,318 | 4,320 | 4,317 | 4,318 | 1,092,500 | 4,318 |
| 2023-08-15 | 4,322 | 4,322 | 4,317 | 4,317 | 1,914,600 | 4,317 |
| 2023-08-14 | 4,325 | 4,329 | 4,318 | 4,324 | 1,613,600 | 4,324 |
| 2023-08-10 | 4,325 | 4,331 | 4,323 | 4,325 | 2,484,400 | 4,325 |
| 2023-08-09 | 4,330 | 4,335 | 4,325 | 4,325 | 1,379,500 | 4,325 |
| 2023-08-08 | 4,330 | 4,340 | 4,329 | 4,329 | 2,112,000 | 4,329 |
| 2023-08-07 | 4,335 | 4,340 | 4,326 | 4,332 | 2,540,100 | 4,332 |
| 2023-08-04 | 4,330 | 4,342 | 4,328 | 4,340 | 3,113,700 | 4,340 |
| 2023-08-03 | 4,328 | 4,354 | 4,328 | 4,349 | 6,712,600 | 4,349 |
| 2023-08-02 | 3,658 | 3,960 | 3,650 | 3,921 | 3,567,600 | 3,921 |
| 2023-08-01 | 3,579 | 3,644 | 3,577 | 3,644 | 541,500 | 3,644 |
| 2023-07-31 | 3,570 | 3,605 | 3,562 | 3,602 | 634,300 | 3,602 |
| 2023-07-28 | 3,514 | 3,538 | 3,460 | 3,509 | 596,100 | 3,509 |
| 2023-07-27 | 3,547 | 3,565 | 3,528 | 3,565 | 283,300 | 3,565 |
| 2023-07-26 | 3,505 | 3,579 | 3,500 | 3,575 | 378,600 | 3,575 |
| 2023-07-25 | 3,501 | 3,520 | 3,482 | 3,503 | 282,900 | 3,503 |
| 2023-07-24 | 3,550 | 3,553 | 3,501 | 3,507 | 242,100 | 3,507 |
| 2023-07-21 | 3,509 | 3,543 | 3,499 | 3,525 | 422,300 | 3,525 |
| 2023-07-20 | 3,588 | 3,607 | 3,548 | 3,557 | 296,000 | 3,557 |
| 2023-07-19 | 3,589 | 3,624 | 3,582 | 3,595 | 377,900 | 3,595 |
| 2023-07-18 | 3,540 | 3,577 | 3,525 | 3,555 | 290,400 | 3,555 |
| 2023-07-14 | 3,555 | 3,564 | 3,518 | 3,548 | 208,600 | 3,548 |
| 2023-07-13 | 3,500 | 3,553 | 3,488 | 3,550 | 205,300 | 3,550 |
| 2023-07-12 | 3,510 | 3,527 | 3,465 | 3,500 | 214,100 | 3,500 |
| 2023-07-11 | 3,525 | 3,536 | 3,507 | 3,519 | 270,100 | 3,519 |
| 2023-07-10 | 3,523 | 3,531 | 3,493 | 3,498 | 343,600 | 3,498 |
| 2023-07-07 | 3,526 | 3,564 | 3,520 | 3,529 | 242,100 | 3,529 |
| 2023-07-06 | 3,575 | 3,592 | 3,550 | 3,559 | 386,200 | 3,559 |
| 2023-07-05 | 3,597 | 3,614 | 3,566 | 3,597 | 298,900 | 3,597 |
| 2023-07-04 | 3,612 | 3,637 | 3,600 | 3,617 | 331,000 | 3,617 |
| 2023-07-03 | 3,661 | 3,666 | 3,625 | 3,635 | 418,700 | 3,635 |
| 2023-06-30 | 3,588 | 3,645 | 3,570 | 3,636 | 554,900 | 3,636 |
| 2023-06-29 | 3,618 | 3,633 | 3,599 | 3,607 | 355,200 | 3,607 |
| 2023-06-28 | 3,528 | 3,590 | 3,528 | 3,589 | 353,300 | 3,589 |
| 2023-06-27 | 3,518 | 3,535 | 3,503 | 3,514 | 256,100 | 3,514 |
| 2023-06-26 | 3,569 | 3,569 | 3,519 | 3,542 | 230,200 | 3,542 |
| 2023-06-23 | 3,638 | 3,647 | 3,568 | 3,576 | 284,200 | 3,576 |
| 2023-06-22 | 3,619 | 3,668 | 3,615 | 3,625 | 364,300 | 3,625 |
| 2023-06-21 | 3,621 | 3,662 | 3,595 | 3,635 | 625,600 | 3,635 |
| 2023-06-20 | 3,598 | 3,598 | 3,533 | 3,579 | 596,300 | 3,579 |
| 2023-06-19 | 3,674 | 3,674 | 3,621 | 3,631 | 493,400 | 3,631 |
| 2023-06-16 | 3,616 | 3,677 | 3,590 | 3,670 | 597,900 | 3,670 |
| 2023-06-15 | 3,684 | 3,692 | 3,643 | 3,647 | 500,300 | 3,647 |
| 2023-06-14 | 3,720 | 3,721 | 3,680 | 3,697 | 307,300 | 3,697 |
| 2023-06-13 | 3,694 | 3,716 | 3,673 | 3,690 | 370,700 | 3,690 |
| 2023-06-12 | 3,660 | 3,692 | 3,654 | 3,668 | 342,500 | 3,668 |
| 2023-06-09 | 3,614 | 3,651 | 3,597 | 3,628 | 586,200 | 3,628 |
| 2023-06-08 | 3,649 | 3,660 | 3,605 | 3,617 | 346,800 | 3,617 |
| 2023-06-07 | 3,730 | 3,730 | 3,623 | 3,639 | 826,800 | 3,639 |
| 2023-06-06 | 3,711 | 3,728 | 3,687 | 3,727 | 342,600 | 3,727 |
| 2023-06-05 | 3,760 | 3,760 | 3,707 | 3,742 | 478,600 | 3,742 |
| 2023-06-02 | 3,660 | 3,725 | 3,660 | 3,725 | 423,000 | 3,725 |
| 2023-06-01 | 3,635 | 3,690 | 3,605 | 3,680 | 608,200 | 3,680 |
| 2023-05-31 | 3,590 | 3,630 | 3,570 | 3,630 | 1,694,800 | 3,630 |
| 2023-05-30 | 3,585 | 3,620 | 3,565 | 3,615 | 355,400 | 3,615 |
| 2023-05-29 | 3,600 | 3,610 | 3,565 | 3,585 | 340,200 | 3,585 |
| 2023-05-26 | 3,565 | 3,600 | 3,540 | 3,580 | 364,500 | 3,580 |
| 2023-05-25 | 3,600 | 3,600 | 3,535 | 3,535 | 404,000 | 3,535 |
| 2023-05-24 | 3,630 | 3,670 | 3,605 | 3,635 | 340,400 | 3,635 |
| 2023-05-23 | 3,600 | 3,640 | 3,575 | 3,640 | 518,800 | 3,640 |
| 2023-05-22 | 3,600 | 3,605 | 3,565 | 3,590 | 267,500 | 3,590 |
| 2023-05-19 | 3,585 | 3,610 | 3,570 | 3,590 | 328,900 | 3,590 |
| 2023-05-18 | 3,550 | 3,625 | 3,545 | 3,580 | 521,400 | 3,580 |
| 2023-05-17 | 3,570 | 3,570 | 3,505 | 3,520 | 357,900 | 3,520 |
| 2023-05-16 | 3,540 | 3,570 | 3,510 | 3,560 | 437,500 | 3,560 |
| 2023-05-15 | 3,540 | 3,540 | 3,495 | 3,520 | 312,300 | 3,520 |
| 2023-05-12 | 3,520 | 3,545 | 3,495 | 3,530 | 365,000 | 3,530 |
| 2023-05-11 | 3,495 | 3,520 | 3,480 | 3,490 | 270,000 | 3,490 |
| 2023-05-10 | 3,560 | 3,575 | 3,470 | 3,485 | 471,700 | 3,485 |
| 2023-05-09 | 3,500 | 3,575 | 3,500 | 3,560 | 526,200 | 3,560 |
| 2023-05-08 | 3,530 | 3,535 | 3,475 | 3,495 | 377,400 | 3,495 |
| 2023-05-02 | 3,465 | 3,485 | 3,425 | 3,480 | 563,400 | 3,480 |
| 2023-05-01 | 3,555 | 3,595 | 3,420 | 3,455 | 1,075,300 | 3,455 |
| 2023-04-28 | 3,305 | 3,625 | 3,280 | 3,515 | 1,739,500 | 3,515 |
| 2023-04-27 | 3,265 | 3,295 | 3,250 | 3,295 | 311,100 | 3,295 |
| 2023-04-26 | 3,305 | 3,320 | 3,265 | 3,270 | 457,800 | 3,270 |
| 2023-04-25 | 3,340 | 3,380 | 3,330 | 3,345 | 225,700 | 3,345 |
| 2023-04-24 | 3,330 | 3,355 | 3,325 | 3,330 | 240,300 | 3,330 |
| 2023-04-21 | 3,325 | 3,340 | 3,300 | 3,315 | 236,600 | 3,315 |
| 2023-04-20 | 3,300 | 3,330 | 3,290 | 3,315 | 202,000 | 3,315 |
| 2023-04-19 | 3,320 | 3,335 | 3,305 | 3,315 | 273,000 | 3,315 |
| 2023-04-18 | 3,325 | 3,345 | 3,310 | 3,345 | 312,500 | 3,345 |
| 2023-04-17 | 3,360 | 3,360 | 3,295 | 3,305 | 239,200 | 3,305 |
| 2023-04-14 | 3,330 | 3,360 | 3,315 | 3,355 | 374,300 | 3,355 |
| 2023-04-13 | 3,315 | 3,345 | 3,300 | 3,330 | 275,000 | 3,330 |
| 2023-04-12 | 3,365 | 3,370 | 3,320 | 3,325 | 292,400 | 3,325 |
| 2023-04-11 | 3,290 | 3,325 | 3,285 | 3,310 | 298,900 | 3,310 |
| 2023-04-10 | 3,265 | 3,280 | 3,240 | 3,280 | 209,400 | 3,280 |
| 2023-04-07 | 3,250 | 3,270 | 3,240 | 3,260 | 189,400 | 3,260 |
| 2023-04-06 | 3,240 | 3,270 | 3,215 | 3,255 | 335,800 | 3,255 |
| 2023-04-05 | 3,315 | 3,315 | 3,230 | 3,255 | 382,600 | 3,255 |
| 2023-04-04 | 3,330 | 3,330 | 3,290 | 3,315 | 271,900 | 3,315 |
| 2023-04-03 | 3,310 | 3,340 | 3,300 | 3,330 | 346,100 | 3,330 |
| 2023-03-31 | 3,255 | 3,275 | 3,225 | 3,255 | 362,300 | 3,255 |
| 2023-03-30 | 3,245 | 3,270 | 3,225 | 3,260 | 305,300 | 3,260 |
| 2023-03-29 | 3,225 | 3,310 | 3,210 | 3,310 | 430,000 | 3,310 |
| 2023-03-28 | 3,260 | 3,270 | 3,225 | 3,245 | 263,700 | 3,245 |
| 2023-03-27 | 3,240 | 3,270 | 3,235 | 3,245 | 295,200 | 3,245 |
| 2023-03-24 | 3,220 | 3,230 | 3,180 | 3,220 | 304,300 | 3,220 |
| 2023-03-23 | 3,200 | 3,250 | 3,190 | 3,230 | 259,100 | 3,230 |
| 2023-03-22 | 3,250 | 3,270 | 3,225 | 3,230 | 330,500 | 3,230 |
| 2023-03-20 | 3,210 | 3,245 | 3,180 | 3,190 | 382,600 | 3,190 |
| 2023-03-17 | 3,145 | 3,240 | 3,145 | 3,235 | 481,900 | 3,235 |
| 2023-03-16 | 3,105 | 3,150 | 3,095 | 3,135 | 350,800 | 3,135 |
| 2023-03-15 | 3,150 | 3,155 | 3,115 | 3,135 | 462,700 | 3,135 |
| 2023-03-14 | 3,130 | 3,155 | 3,120 | 3,130 | 452,900 | 3,130 |
| 2023-03-13 | 3,155 | 3,165 | 3,110 | 3,160 | 276,300 | 3,160 |
| 2023-03-10 | 3,150 | 3,185 | 3,150 | 3,175 | 370,000 | 3,175 |
| 2023-03-09 | 3,160 | 3,195 | 3,155 | 3,180 | 277,300 | 3,180 |
| 2023-03-08 | 3,090 | 3,160 | 3,075 | 3,150 | 345,100 | 3,150 |
| 2023-03-07 | 3,055 | 3,095 | 3,050 | 3,095 | 217,100 | 3,095 |
| 2023-03-06 | 3,060 | 3,070 | 3,030 | 3,045 | 304,400 | 3,045 |
| 2023-03-03 | 3,050 | 3,070 | 3,020 | 3,055 | 341,100 | 3,055 |
| 2023-03-02 | 2,990 | 3,040 | 2,990 | 3,035 | 382,300 | 3,035 |
| 2023-03-01 | 3,015 | 3,040 | 3,010 | 3,035 | 258,200 | 3,035 |
| 2023-02-28 | 3,020 | 3,035 | 3,010 | 3,030 | 589,500 | 3,030 |
| 2023-02-27 | 3,035 | 3,050 | 3,020 | 3,025 | 222,000 | 3,025 |
| 2023-02-24 | 3,040 | 3,070 | 3,035 | 3,070 | 188,600 | 3,070 |
| 2023-02-22 | 3,055 | 3,060 | 3,030 | 3,050 | 250,400 | 3,050 |
| 2023-02-21 | 3,065 | 3,090 | 3,045 | 3,055 | 242,500 | 3,055 |
| 2023-02-20 | 3,085 | 3,085 | 3,055 | 3,060 | 173,500 | 3,060 |
| 2023-02-17 | 3,060 | 3,085 | 3,055 | 3,060 | 285,800 | 3,060 |
| 2023-02-16 | 3,110 | 3,120 | 3,070 | 3,090 | 311,200 | 3,090 |
| 2023-02-15 | 3,030 | 3,110 | 3,030 | 3,100 | 554,400 | 3,100 |
| 2023-02-14 | 3,190 | 3,200 | 3,150 | 3,170 | 242,600 | 3,170 |
| 2023-02-13 | 3,150 | 3,165 | 3,110 | 3,130 | 241,900 | 3,130 |
| 2023-02-10 | 3,140 | 3,185 | 3,135 | 3,185 | 312,900 | 3,185 |
| 2023-02-09 | 3,170 | 3,170 | 3,125 | 3,160 | 232,700 | 3,160 |
| 2023-02-08 | 3,145 | 3,165 | 3,135 | 3,145 | 318,500 | 3,145 |
| 2023-02-07 | 3,100 | 3,125 | 3,085 | 3,095 | 317,500 | 3,095 |
| 2023-02-06 | 3,100 | 3,135 | 3,085 | 3,120 | 419,800 | 3,120 |
| 2023-02-03 | 3,125 | 3,125 | 3,060 | 3,075 | 513,100 | 3,075 |
| 2023-02-02 | 3,150 | 3,155 | 3,080 | 3,125 | 759,400 | 3,125 |
| 2023-02-01 | 3,175 | 3,215 | 3,015 | 3,120 | 1,479,400 | 3,120 |
| 2023-01-31 | 3,215 | 3,215 | 3,190 | 3,205 | 364,200 | 3,205 |
| 2023-01-30 | 3,170 | 3,200 | 3,155 | 3,190 | 436,800 | 3,190 |
| 2023-01-27 | 3,155 | 3,175 | 3,145 | 3,155 | 271,200 | 3,155 |
| 2023-01-26 | 3,125 | 3,165 | 3,125 | 3,140 | 214,100 | 3,140 |
| 2023-01-25 | 3,130 | 3,145 | 3,110 | 3,125 | 184,800 | 3,125 |
| 2023-01-24 | 3,105 | 3,120 | 3,070 | 3,105 | 280,000 | 3,105 |
| 2023-01-23 | 3,090 | 3,100 | 3,065 | 3,070 | 263,000 | 3,070 |
| 2023-01-20 | 3,080 | 3,080 | 3,040 | 3,050 | 285,900 | 3,050 |
| 2023-01-19 | 3,075 | 3,110 | 3,055 | 3,080 | 220,200 | 3,080 |
| 2023-01-18 | 3,040 | 3,110 | 3,030 | 3,075 | 419,900 | 3,075 |
| 2023-01-17 | 3,040 | 3,050 | 3,020 | 3,025 | 224,100 | 3,025 |
| 2023-01-16 | 3,030 | 3,075 | 3,015 | 3,050 | 235,100 | 3,050 |
| 2023-01-13 | 3,045 | 3,085 | 3,030 | 3,035 | 224,900 | 3,035 |
| 2023-01-12 | 3,065 | 3,065 | 3,035 | 3,055 | 254,500 | 3,055 |
| 2023-01-11 | 3,040 | 3,070 | 3,040 | 3,055 | 257,500 | 3,055 |
| 2023-01-10 | 3,075 | 3,085 | 3,035 | 3,040 | 241,500 | 3,040 |
| 2023-01-06 | 3,055 | 3,075 | 3,010 | 3,030 | 329,400 | 3,030 |
| 2023-01-05 | 3,020 | 3,065 | 3,010 | 3,055 | 281,500 | 3,055 |
| 2023-01-04 | 3,065 | 3,070 | 3,000 | 3,025 | 252,700 | 3,025 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株