4743 (株)アイティフォー 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 | 1,188 | 1,200 | 1,178 | 1,196 | 90,800 | 1,196 |
| 2023-12-28 | 1,167 | 1,195 | 1,167 | 1,188 | 67,700 | 1,188 |
| 2023-12-27 | 1,178 | 1,182 | 1,158 | 1,181 | 78,400 | 1,181 |
| 2023-12-26 | 1,181 | 1,184 | 1,166 | 1,169 | 31,300 | 1,169 |
| 2023-12-25 | 1,191 | 1,192 | 1,174 | 1,181 | 38,600 | 1,181 |
| 2023-12-22 | 1,164 | 1,178 | 1,164 | 1,171 | 55,200 | 1,171 |
| 2023-12-21 | 1,168 | 1,175 | 1,157 | 1,158 | 51,300 | 1,158 |
| 2023-12-20 | 1,184 | 1,190 | 1,175 | 1,179 | 67,400 | 1,179 |
| 2023-12-19 | 1,164 | 1,195 | 1,164 | 1,180 | 130,600 | 1,180 |
| 2023-12-18 | 1,159 | 1,168 | 1,143 | 1,161 | 57,000 | 1,161 |
| 2023-12-15 | 1,152 | 1,171 | 1,152 | 1,163 | 63,200 | 1,163 |
| 2023-12-14 | 1,173 | 1,179 | 1,151 | 1,153 | 59,000 | 1,153 |
| 2023-12-13 | 1,177 | 1,186 | 1,161 | 1,166 | 62,000 | 1,166 |
| 2023-12-12 | 1,168 | 1,175 | 1,156 | 1,166 | 89,800 | 1,166 |
| 2023-12-11 | 1,134 | 1,161 | 1,115 | 1,161 | 123,700 | 1,161 |
| 2023-12-08 | 1,136 | 1,145 | 1,128 | 1,133 | 67,600 | 1,133 |
| 2023-12-07 | 1,140 | 1,143 | 1,135 | 1,140 | 34,600 | 1,140 |
| 2023-12-06 | 1,155 | 1,157 | 1,137 | 1,148 | 82,100 | 1,148 |
| 2023-12-05 | 1,184 | 1,184 | 1,144 | 1,144 | 70,900 | 1,144 |
| 2023-12-04 | 1,161 | 1,180 | 1,157 | 1,179 | 47,200 | 1,179 |
| 2023-12-01 | 1,170 | 1,185 | 1,163 | 1,167 | 53,500 | 1,167 |
| 2023-11-30 | 1,163 | 1,170 | 1,151 | 1,164 | 67,600 | 1,164 |
| 2023-11-29 | 1,136 | 1,161 | 1,126 | 1,159 | 66,800 | 1,159 |
| 2023-11-28 | 1,125 | 1,144 | 1,125 | 1,144 | 76,000 | 1,144 |
| 2023-11-27 | 1,120 | 1,124 | 1,109 | 1,120 | 46,100 | 1,120 |
| 2023-11-24 | 1,115 | 1,125 | 1,107 | 1,113 | 60,700 | 1,113 |
| 2023-11-22 | 1,072 | 1,116 | 1,068 | 1,114 | 100,600 | 1,114 |
| 2023-11-21 | 1,057 | 1,073 | 1,050 | 1,072 | 79,000 | 1,072 |
| 2023-11-20 | 1,073 | 1,073 | 1,054 | 1,056 | 78,400 | 1,056 |
| 2023-11-17 | 1,045 | 1,063 | 1,045 | 1,055 | 84,400 | 1,055 |
| 2023-11-16 | 1,045 | 1,050 | 1,039 | 1,045 | 31,000 | 1,045 |
| 2023-11-15 | 1,063 | 1,063 | 1,038 | 1,052 | 80,600 | 1,052 |
| 2023-11-14 | 1,077 | 1,081 | 1,050 | 1,052 | 124,800 | 1,052 |
| 2023-11-13 | 1,077 | 1,080 | 1,066 | 1,073 | 50,800 | 1,073 |
| 2023-11-10 | 1,059 | 1,076 | 1,053 | 1,075 | 56,800 | 1,075 |
| 2023-11-09 | 1,054 | 1,076 | 1,054 | 1,076 | 50,600 | 1,076 |
| 2023-11-08 | 1,065 | 1,068 | 1,052 | 1,056 | 47,900 | 1,056 |
| 2023-11-07 | 1,085 | 1,085 | 1,061 | 1,062 | 45,800 | 1,062 |
| 2023-11-06 | 1,093 | 1,103 | 1,084 | 1,098 | 60,400 | 1,098 |
| 2023-11-02 | 1,077 | 1,079 | 1,067 | 1,076 | 32,100 | 1,076 |
| 2023-11-01 | 1,070 | 1,079 | 1,059 | 1,077 | 72,700 | 1,077 |
| 2023-10-31 | 1,032 | 1,054 | 1,028 | 1,054 | 47,600 | 1,054 |
| 2023-10-30 | 1,048 | 1,060 | 1,020 | 1,024 | 105,900 | 1,024 |
| 2023-10-27 | 1,045 | 1,063 | 1,045 | 1,059 | 27,300 | 1,059 |
| 2023-10-26 | 1,049 | 1,054 | 1,039 | 1,040 | 34,300 | 1,040 |
| 2023-10-25 | 1,059 | 1,063 | 1,047 | 1,055 | 41,200 | 1,055 |
| 2023-10-24 | 1,044 | 1,060 | 1,020 | 1,052 | 75,000 | 1,052 |
| 2023-10-23 | 1,051 | 1,065 | 1,044 | 1,046 | 47,100 | 1,046 |
| 2023-10-20 | 1,055 | 1,070 | 1,054 | 1,067 | 49,000 | 1,067 |
| 2023-10-19 | 1,057 | 1,075 | 1,057 | 1,070 | 36,500 | 1,070 |
| 2023-10-18 | 1,067 | 1,079 | 1,059 | 1,077 | 38,500 | 1,077 |
| 2023-10-17 | 1,057 | 1,076 | 1,057 | 1,065 | 37,500 | 1,065 |
| 2023-10-16 | 1,074 | 1,074 | 1,052 | 1,056 | 39,900 | 1,056 |
| 2023-10-13 | 1,085 | 1,088 | 1,073 | 1,074 | 65,600 | 1,074 |
| 2023-10-12 | 1,089 | 1,102 | 1,079 | 1,102 | 70,100 | 1,102 |
| 2023-10-11 | 1,100 | 1,100 | 1,085 | 1,089 | 35,800 | 1,089 |
| 2023-10-10 | 1,086 | 1,097 | 1,086 | 1,095 | 39,100 | 1,095 |
| 2023-10-06 | 1,084 | 1,092 | 1,079 | 1,088 | 30,400 | 1,088 |
| 2023-10-05 | 1,066 | 1,082 | 1,066 | 1,080 | 46,400 | 1,080 |
| 2023-10-04 | 1,073 | 1,080 | 1,059 | 1,066 | 108,000 | 1,066 |
| 2023-10-03 | 1,107 | 1,107 | 1,082 | 1,089 | 44,800 | 1,089 |
| 2023-10-02 | 1,108 | 1,128 | 1,106 | 1,107 | 100,600 | 1,107 |
| 2023-09-29 | 1,114 | 1,126 | 1,094 | 1,103 | 98,800 | 1,103 |
| 2023-09-28 | 1,126 | 1,134 | 1,112 | 1,125 | 70,300 | 1,125 |
| 2023-09-27 | 1,090 | 1,117 | 1,080 | 1,116 | 91,000 | 1,116 |
| 2023-09-26 | 1,130 | 1,130 | 1,105 | 1,105 | 49,700 | 1,105 |
| 2023-09-25 | 1,106 | 1,124 | 1,106 | 1,123 | 91,600 | 1,123 |
| 2023-09-22 | 1,080 | 1,107 | 1,073 | 1,103 | 242,800 | 1,103 |
| 2023-09-21 | 1,088 | 1,095 | 1,079 | 1,087 | 76,100 | 1,087 |
| 2023-09-20 | 1,109 | 1,117 | 1,080 | 1,090 | 117,600 | 1,090 |
| 2023-09-19 | 1,095 | 1,109 | 1,087 | 1,109 | 444,200 | 1,109 |
| 2023-09-15 | 1,067 | 1,069 | 1,054 | 1,065 | 47,100 | 1,065 |
| 2023-09-14 | 1,072 | 1,076 | 1,055 | 1,059 | 64,700 | 1,059 |
| 2023-09-13 | 1,080 | 1,087 | 1,062 | 1,071 | 60,200 | 1,071 |
| 2023-09-12 | 1,070 | 1,077 | 1,070 | 1,073 | 25,300 | 1,073 |
| 2023-09-11 | 1,077 | 1,082 | 1,061 | 1,069 | 39,500 | 1,069 |
| 2023-09-08 | 1,082 | 1,090 | 1,071 | 1,072 | 63,600 | 1,072 |
| 2023-09-07 | 1,089 | 1,103 | 1,082 | 1,085 | 57,700 | 1,085 |
| 2023-09-06 | 1,088 | 1,092 | 1,075 | 1,089 | 78,900 | 1,089 |
| 2023-09-05 | 1,089 | 1,090 | 1,069 | 1,088 | 64,700 | 1,088 |
| 2023-09-04 | 1,067 | 1,084 | 1,067 | 1,084 | 61,800 | 1,084 |
| 2023-09-01 | 1,060 | 1,067 | 1,055 | 1,065 | 58,300 | 1,065 |
| 2023-08-31 | 1,053 | 1,063 | 1,053 | 1,059 | 55,300 | 1,059 |
| 2023-08-30 | 1,059 | 1,059 | 1,043 | 1,053 | 50,500 | 1,053 |
| 2023-08-29 | 1,052 | 1,055 | 1,045 | 1,052 | 43,200 | 1,052 |
| 2023-08-28 | 1,052 | 1,054 | 1,037 | 1,049 | 49,900 | 1,049 |
| 2023-08-25 | 1,045 | 1,053 | 1,032 | 1,043 | 100,800 | 1,043 |
| 2023-08-24 | 1,052 | 1,068 | 1,046 | 1,053 | 47,400 | 1,053 |
| 2023-08-23 | 1,061 | 1,061 | 1,046 | 1,050 | 86,700 | 1,050 |
| 2023-08-22 | 1,094 | 1,094 | 1,068 | 1,070 | 82,900 | 1,070 |
| 2023-08-21 | 1,093 | 1,094 | 1,079 | 1,079 | 67,800 | 1,079 |
| 2023-08-18 | 1,097 | 1,097 | 1,076 | 1,083 | 79,800 | 1,083 |
| 2023-08-17 | 1,105 | 1,110 | 1,086 | 1,098 | 103,000 | 1,098 |
| 2023-08-16 | 1,097 | 1,141 | 1,089 | 1,102 | 671,900 | 1,102 |
| 2023-08-15 | 1,098 | 1,109 | 1,092 | 1,099 | 73,500 | 1,099 |
| 2023-08-14 | 1,069 | 1,108 | 1,063 | 1,100 | 349,700 | 1,100 |
| 2023-08-10 | 1,050 | 1,051 | 1,014 | 1,043 | 202,400 | 1,043 |
| 2023-08-09 | 1,080 | 1,084 | 1,070 | 1,070 | 83,900 | 1,070 |
| 2023-08-08 | 1,098 | 1,099 | 1,081 | 1,085 | 63,100 | 1,085 |
| 2023-08-07 | 1,082 | 1,096 | 1,076 | 1,091 | 49,100 | 1,091 |
| 2023-08-04 | 1,095 | 1,102 | 1,088 | 1,091 | 51,300 | 1,091 |
| 2023-08-03 | 1,098 | 1,099 | 1,085 | 1,091 | 95,200 | 1,091 |
| 2023-08-02 | 1,099 | 1,104 | 1,093 | 1,099 | 71,700 | 1,099 |
| 2023-08-01 | 1,101 | 1,111 | 1,097 | 1,105 | 128,900 | 1,105 |
| 2023-07-31 | 1,100 | 1,110 | 1,096 | 1,100 | 131,800 | 1,100 |
| 2023-07-28 | 1,080 | 1,098 | 1,072 | 1,096 | 109,700 | 1,096 |
| 2023-07-27 | 1,087 | 1,095 | 1,087 | 1,093 | 28,200 | 1,093 |
| 2023-07-26 | 1,096 | 1,099 | 1,087 | 1,094 | 20,500 | 1,094 |
| 2023-07-25 | 1,099 | 1,107 | 1,088 | 1,096 | 101,600 | 1,096 |
| 2023-07-24 | 1,100 | 1,100 | 1,087 | 1,098 | 76,300 | 1,098 |
| 2023-07-21 | 1,066 | 1,104 | 1,061 | 1,099 | 172,000 | 1,099 |
| 2023-07-20 | 1,094 | 1,094 | 1,066 | 1,071 | 97,400 | 1,071 |
| 2023-07-19 | 1,093 | 1,094 | 1,084 | 1,089 | 36,400 | 1,089 |
| 2023-07-18 | 1,077 | 1,089 | 1,077 | 1,087 | 45,700 | 1,087 |
| 2023-07-14 | 1,097 | 1,099 | 1,072 | 1,077 | 91,500 | 1,077 |
| 2023-07-13 | 1,080 | 1,095 | 1,080 | 1,092 | 43,200 | 1,092 |
| 2023-07-12 | 1,098 | 1,099 | 1,080 | 1,080 | 55,200 | 1,080 |
| 2023-07-11 | 1,079 | 1,095 | 1,079 | 1,087 | 70,200 | 1,087 |
| 2023-07-10 | 1,063 | 1,082 | 1,062 | 1,076 | 89,800 | 1,076 |
| 2023-07-07 | 1,074 | 1,074 | 1,059 | 1,063 | 93,700 | 1,063 |
| 2023-07-06 | 1,061 | 1,085 | 1,061 | 1,082 | 79,900 | 1,082 |
| 2023-07-05 | 1,065 | 1,072 | 1,059 | 1,068 | 47,200 | 1,068 |
| 2023-07-04 | 1,078 | 1,081 | 1,071 | 1,071 | 46,800 | 1,071 |
| 2023-07-03 | 1,078 | 1,090 | 1,077 | 1,082 | 47,400 | 1,082 |
| 2023-06-30 | 1,062 | 1,067 | 1,057 | 1,067 | 45,500 | 1,067 |
| 2023-06-29 | 1,086 | 1,093 | 1,064 | 1,064 | 54,800 | 1,064 |
| 2023-06-28 | 1,060 | 1,082 | 1,060 | 1,082 | 60,400 | 1,082 |
| 2023-06-27 | 1,050 | 1,061 | 1,041 | 1,054 | 52,200 | 1,054 |
| 2023-06-26 | 1,063 | 1,071 | 1,052 | 1,056 | 45,800 | 1,056 |
| 2023-06-23 | 1,093 | 1,100 | 1,073 | 1,080 | 54,600 | 1,080 |
| 2023-06-22 | 1,080 | 1,096 | 1,079 | 1,087 | 71,000 | 1,087 |
| 2023-06-21 | 1,100 | 1,101 | 1,069 | 1,072 | 109,200 | 1,072 |
| 2023-06-20 | 1,117 | 1,120 | 1,092 | 1,100 | 117,200 | 1,100 |
| 2023-06-19 | 1,099 | 1,123 | 1,098 | 1,122 | 204,400 | 1,122 |
| 2023-06-16 | 1,104 | 1,107 | 1,087 | 1,099 | 142,200 | 1,099 |
| 2023-06-15 | 1,150 | 1,150 | 1,110 | 1,113 | 259,700 | 1,113 |
| 2023-06-14 | 1,130 | 1,160 | 1,122 | 1,153 | 678,800 | 1,153 |
| 2023-06-13 | 1,062 | 1,064 | 1,040 | 1,040 | 68,000 | 1,040 |
| 2023-06-12 | 1,045 | 1,059 | 1,040 | 1,058 | 81,900 | 1,058 |
| 2023-06-09 | 1,036 | 1,045 | 1,032 | 1,033 | 87,200 | 1,033 |
| 2023-06-08 | 1,050 | 1,050 | 1,031 | 1,036 | 56,900 | 1,036 |
| 2023-06-07 | 1,050 | 1,056 | 1,035 | 1,045 | 87,200 | 1,045 |
| 2023-06-06 | 1,017 | 1,049 | 1,017 | 1,047 | 108,700 | 1,047 |
| 2023-06-05 | 1,032 | 1,032 | 1,013 | 1,020 | 107,000 | 1,020 |
| 2023-06-02 | 1,029 | 1,032 | 1,018 | 1,020 | 64,700 | 1,020 |
| 2023-06-01 | 1,005 | 1,023 | 1,005 | 1,023 | 90,300 | 1,023 |
| 2023-05-31 | 997 | 1,019 | 993 | 1,004 | 106,800 | 1,004 |
| 2023-05-30 | 986 | 1,006 | 986 | 1,003 | 93,300 | 1,003 |
| 2023-05-29 | 989 | 992 | 984 | 986 | 48,700 | 986 |
| 2023-05-26 | 980 | 988 | 977 | 981 | 68,400 | 981 |
| 2023-05-25 | 980 | 985 | 972 | 979 | 81,500 | 979 |
| 2023-05-24 | 980 | 990 | 975 | 983 | 64,900 | 983 |
| 2023-05-23 | 979 | 987 | 972 | 982 | 73,100 | 982 |
| 2023-05-22 | 965 | 979 | 960 | 978 | 82,000 | 978 |
| 2023-05-19 | 971 | 971 | 955 | 964 | 85,000 | 964 |
| 2023-05-18 | 975 | 976 | 963 | 973 | 102,000 | 973 |
| 2023-05-17 | 961 | 969 | 953 | 969 | 70,300 | 969 |
| 2023-05-16 | 950 | 960 | 945 | 960 | 101,700 | 960 |
| 2023-05-15 | 946 | 956 | 939 | 950 | 151,900 | 950 |
| 2023-05-12 | 930 | 969 | 930 | 946 | 430,100 | 946 |
| 2023-05-11 | 879 | 888 | 877 | 882 | 21,800 | 882 |
| 2023-05-10 | 900 | 900 | 876 | 879 | 56,400 | 879 |
| 2023-05-09 | 895 | 904 | 894 | 900 | 83,700 | 900 |
| 2023-05-08 | 877 | 900 | 877 | 893 | 55,700 | 893 |
| 2023-05-02 | 869 | 883 | 867 | 877 | 53,000 | 877 |
| 2023-05-01 | 869 | 872 | 866 | 868 | 37,500 | 868 |
| 2023-04-28 | 866 | 868 | 861 | 867 | 53,400 | 867 |
| 2023-04-27 | 852 | 862 | 852 | 860 | 56,200 | 860 |
| 2023-04-26 | 860 | 863 | 852 | 863 | 66,400 | 863 |
| 2023-04-25 | 864 | 866 | 858 | 863 | 42,600 | 863 |
| 2023-04-24 | 859 | 862 | 852 | 862 | 39,000 | 862 |
| 2023-04-21 | 858 | 859 | 851 | 857 | 78,000 | 857 |
| 2023-04-20 | 857 | 863 | 857 | 860 | 14,300 | 860 |
| 2023-04-19 | 858 | 862 | 854 | 860 | 27,500 | 860 |
| 2023-04-18 | 862 | 865 | 860 | 863 | 23,700 | 863 |
| 2023-04-17 | 863 | 863 | 856 | 861 | 26,700 | 861 |
| 2023-04-14 | 860 | 865 | 856 | 863 | 46,900 | 863 |
| 2023-04-13 | 851 | 858 | 851 | 857 | 27,300 | 857 |
| 2023-04-12 | 850 | 858 | 846 | 857 | 47,800 | 857 |
| 2023-04-11 | 840 | 853 | 840 | 850 | 75,200 | 850 |
| 2023-04-10 | 847 | 850 | 834 | 835 | 42,300 | 835 |
| 2023-04-07 | 861 | 864 | 846 | 846 | 46,700 | 846 |
| 2023-04-06 | 855 | 862 | 846 | 862 | 116,100 | 862 |
| 2023-04-05 | 857 | 863 | 857 | 862 | 87,800 | 862 |
| 2023-04-04 | 864 | 867 | 859 | 860 | 53,300 | 860 |
| 2023-04-03 | 866 | 867 | 859 | 866 | 258,400 | 866 |
| 2023-03-31 | 861 | 863 | 853 | 861 | 44,800 | 861 |
| 2023-03-30 | 860 | 864 | 849 | 861 | 47,800 | 861 |
| 2023-03-29 | 867 | 880 | 859 | 877 | 85,600 | 877 |
| 2023-03-28 | 869 | 869 | 860 | 860 | 48,900 | 860 |
| 2023-03-27 | 867 | 869 | 860 | 865 | 33,700 | 865 |
| 2023-03-24 | 860 | 864 | 858 | 860 | 44,800 | 860 |
| 2023-03-23 | 858 | 865 | 853 | 865 | 32,200 | 865 |
| 2023-03-22 | 867 | 867 | 858 | 863 | 41,000 | 863 |
| 2023-03-20 | 860 | 860 | 849 | 854 | 71,700 | 854 |
| 2023-03-17 | 860 | 863 | 851 | 861 | 34,200 | 861 |
| 2023-03-16 | 833 | 854 | 833 | 849 | 92,400 | 849 |
| 2023-03-15 | 860 | 861 | 851 | 854 | 49,800 | 854 |
| 2023-03-14 | 859 | 859 | 845 | 853 | 102,500 | 853 |
| 2023-03-13 | 859 | 863 | 851 | 863 | 44,800 | 863 |
| 2023-03-10 | 870 | 870 | 862 | 864 | 77,300 | 864 |
| 2023-03-09 | 875 | 875 | 870 | 874 | 30,000 | 874 |
| 2023-03-08 | 863 | 872 | 863 | 871 | 29,800 | 871 |
| 2023-03-07 | 868 | 872 | 864 | 864 | 36,700 | 864 |
| 2023-03-06 | 869 | 870 | 862 | 868 | 43,600 | 868 |
| 2023-03-03 | 867 | 869 | 860 | 868 | 50,600 | 868 |
| 2023-03-02 | 873 | 875 | 864 | 866 | 35,100 | 866 |
| 2023-03-01 | 864 | 873 | 864 | 869 | 36,600 | 869 |
| 2023-02-28 | 869 | 870 | 859 | 866 | 107,500 | 866 |
| 2023-02-27 | 868 | 873 | 865 | 866 | 31,800 | 866 |
| 2023-02-24 | 868 | 868 | 860 | 860 | 43,000 | 860 |
| 2023-02-22 | 866 | 867 | 861 | 862 | 40,000 | 862 |
| 2023-02-21 | 864 | 872 | 862 | 870 | 35,000 | 870 |
| 2023-02-20 | 870 | 870 | 865 | 865 | 26,200 | 865 |
| 2023-02-17 | 860 | 863 | 855 | 861 | 48,900 | 861 |
| 2023-02-16 | 862 | 867 | 860 | 862 | 29,600 | 862 |
| 2023-02-15 | 869 | 869 | 860 | 861 | 76,200 | 861 |
| 2023-02-14 | 866 | 876 | 866 | 870 | 43,200 | 870 |
| 2023-02-13 | 860 | 865 | 859 | 860 | 60,000 | 860 |
| 2023-02-10 | 828 | 864 | 820 | 860 | 343,800 | 860 |
| 2023-02-09 | 866 | 885 | 866 | 881 | 89,400 | 881 |
| 2023-02-08 | 868 | 872 | 863 | 869 | 27,900 | 869 |
| 2023-02-07 | 867 | 870 | 863 | 863 | 26,100 | 863 |
| 2023-02-06 | 862 | 866 | 856 | 864 | 63,700 | 864 |
| 2023-02-03 | 861 | 864 | 858 | 863 | 62,200 | 863 |
| 2023-02-02 | 866 | 870 | 860 | 860 | 27,900 | 860 |
| 2023-02-01 | 870 | 870 | 861 | 866 | 23,600 | 866 |
| 2023-01-31 | 862 | 872 | 862 | 864 | 34,200 | 864 |
| 2023-01-30 | 861 | 869 | 861 | 862 | 51,500 | 862 |
| 2023-01-27 | 871 | 871 | 856 | 860 | 67,100 | 860 |
| 2023-01-26 | 870 | 871 | 861 | 869 | 23,200 | 869 |
| 2023-01-25 | 863 | 870 | 861 | 865 | 40,800 | 865 |
| 2023-01-24 | 850 | 876 | 850 | 866 | 112,700 | 866 |
| 2023-01-23 | 845 | 846 | 837 | 843 | 23,200 | 843 |
| 2023-01-20 | 840 | 845 | 832 | 837 | 41,900 | 837 |
| 2023-01-19 | 828 | 849 | 826 | 836 | 53,300 | 836 |
| 2023-01-18 | 835 | 835 | 825 | 829 | 62,400 | 829 |
| 2023-01-17 | 823 | 835 | 823 | 832 | 41,700 | 832 |
| 2023-01-16 | 821 | 827 | 820 | 823 | 20,200 | 823 |
| 2023-01-13 | 823 | 833 | 818 | 819 | 34,600 | 819 |
| 2023-01-12 | 830 | 834 | 825 | 827 | 18,000 | 827 |
| 2023-01-11 | 817 | 830 | 817 | 828 | 22,400 | 828 |
| 2023-01-10 | 820 | 831 | 819 | 819 | 33,400 | 819 |
| 2023-01-06 | 815 | 819 | 815 | 819 | 49,500 | 819 |
| 2023-01-05 | 823 | 829 | 815 | 817 | 39,100 | 817 |
| 2023-01-04 | 837 | 840 | 823 | 823 | 48,800 | 823 |
分割・併合履歴 ： [2005-07-26]1株→5株
