5380 新東(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 | 1,414 | 1,419 | 1,401 | 1,405 | 1,000 | 1,405 |
| 2023-12-28 | 1,380 | 1,426 | 1,375 | 1,410 | 3,000 | 1,410 |
| 2023-12-27 | 1,395 | 1,401 | 1,372 | 1,372 | 1,900 | 1,372 |
| 2023-12-26 | 1,423 | 1,423 | 1,381 | 1,392 | 3,700 | 1,392 |
| 2023-12-25 | 1,441 | 1,441 | 1,421 | 1,424 | 1,500 | 1,424 |
| 2023-12-22 | 1,444 | 1,459 | 1,430 | 1,430 | 2,500 | 1,430 |
| 2023-12-21 | 1,464 | 1,468 | 1,434 | 1,468 | 2,500 | 1,468 |
| 2023-12-20 | 1,530 | 1,530 | 1,430 | 1,494 | 4,100 | 1,494 |
| 2023-12-19 | 1,483 | 1,500 | 1,482 | 1,500 | 1,500 | 1,500 |
| 2023-12-18 | 1,460 | 1,483 | 1,432 | 1,483 | 1,600 | 1,483 |
| 2023-12-15 | 1,516 | 1,516 | 1,460 | 1,460 | 1,600 | 1,460 |
| 2023-12-14 | 1,510 | 1,527 | 1,510 | 1,515 | 900 | 1,515 |
| 2023-12-13 | 1,498 | 1,510 | 1,460 | 1,510 | 3,500 | 1,510 |
| 2023-12-12 | 1,472 | 1,505 | 1,472 | 1,499 | 3,200 | 1,499 |
| 2023-12-11 | 1,625 | 1,625 | 1,450 | 1,465 | 12,100 | 1,465 |
| 2023-12-08 | 1,633 | 1,633 | 1,586 | 1,586 | 1,400 | 1,586 |
| 2023-12-07 | 1,679 | 1,679 | 1,633 | 1,633 | 600 | 1,633 |
| 2023-12-06 | 1,618 | 1,640 | 1,600 | 1,640 | 1,200 | 1,640 |
| 2023-12-05 | 1,633 | 1,633 | 1,610 | 1,613 | 1,200 | 1,613 |
| 2023-12-04 | 1,660 | 1,697 | 1,657 | 1,665 | 500 | 1,665 |
| 2023-12-01 | 1,670 | 1,709 | 1,650 | 1,656 | 3,600 | 1,656 |
| 2023-11-30 | 1,625 | 1,698 | 1,605 | 1,672 | 2,300 | 1,672 |
| 2023-11-29 | 1,695 | 1,695 | 1,610 | 1,631 | 2,200 | 1,631 |
| 2023-11-28 | 1,748 | 1,748 | 1,680 | 1,696 | 3,900 | 1,696 |
| 2023-11-27 | 1,639 | 1,757 | 1,632 | 1,749 | 13,800 | 1,749 |
| 2023-11-24 | 1,652 | 1,679 | 1,640 | 1,679 | 1,400 | 1,679 |
| 2023-11-22 | 1,697 | 1,697 | 1,659 | 1,659 | 800 | 1,659 |
| 2023-11-21 | 1,725 | 1,763 | 1,685 | 1,702 | 3,800 | 1,702 |
| 2023-11-20 | 1,745 | 1,750 | 1,656 | 1,749 | 12,200 | 1,749 |
| 2023-11-17 | 1,561 | 1,747 | 1,561 | 1,679 | 14,600 | 1,679 |
| 2023-11-16 | 1,551 | 1,564 | 1,549 | 1,551 | 1,900 | 1,551 |
| 2023-11-15 | 1,630 | 1,630 | 1,550 | 1,556 | 3,900 | 1,556 |
| 2023-11-14 | - | - | - | 1,643 | - | 1,643 |
| 2023-11-13 | 1,679 | 1,679 | 1,592 | 1,643 | 2,600 | 1,643 |
| 2023-11-10 | 1,699 | 1,699 | 1,681 | 1,681 | 200 | 1,681 |
| 2023-11-09 | 1,655 | 1,698 | 1,651 | 1,698 | 600 | 1,698 |
| 2023-11-08 | 1,674 | 1,695 | 1,655 | 1,695 | 300 | 1,695 |
| 2023-11-07 | 1,677 | 1,705 | 1,656 | 1,675 | 3,500 | 1,675 |
| 2023-11-06 | 1,658 | 1,722 | 1,658 | 1,718 | 5,200 | 1,718 |
| 2023-11-02 | 1,670 | 1,698 | 1,670 | 1,698 | 300 | 1,698 |
| 2023-11-01 | 1,691 | 1,716 | 1,655 | 1,655 | 1,200 | 1,655 |
| 2023-10-31 | 1,665 | 1,711 | 1,631 | 1,693 | 5,900 | 1,693 |
| 2023-10-30 | 1,604 | 1,655 | 1,604 | 1,655 | 3,200 | 1,655 |
| 2023-10-27 | 1,617 | 1,669 | 1,617 | 1,622 | 3,400 | 1,622 |
| 2023-10-26 | 1,605 | 1,670 | 1,605 | 1,669 | 2,600 | 1,669 |
| 2023-10-25 | 1,600 | 1,673 | 1,600 | 1,660 | 3,200 | 1,660 |
| 2023-10-24 | 1,598 | 1,634 | 1,580 | 1,601 | 1,500 | 1,601 |
| 2023-10-23 | 1,623 | 1,668 | 1,556 | 1,598 | 4,200 | 1,598 |
| 2023-10-20 | 1,696 | 1,696 | 1,642 | 1,642 | 3,000 | 1,642 |
| 2023-10-19 | 1,661 | 1,677 | 1,650 | 1,663 | 2,200 | 1,663 |
| 2023-10-18 | 1,660 | 1,680 | 1,637 | 1,679 | 2,400 | 1,679 |
| 2023-10-17 | 1,602 | 1,649 | 1,602 | 1,649 | 700 | 1,649 |
| 2023-10-16 | 1,649 | 1,649 | 1,605 | 1,639 | 1,700 | 1,639 |
| 2023-10-13 | 1,584 | 1,640 | 1,575 | 1,636 | 3,100 | 1,636 |
| 2023-10-12 | 1,630 | 1,665 | 1,624 | 1,624 | 1,000 | 1,624 |
| 2023-10-11 | 1,687 | 1,687 | 1,621 | 1,639 | 900 | 1,639 |
| 2023-10-10 | 1,623 | 1,684 | 1,615 | 1,650 | 4,600 | 1,650 |
| 2023-10-06 | 1,539 | 1,590 | 1,530 | 1,590 | 6,000 | 1,590 |
| 2023-10-05 | 1,535 | 1,580 | 1,517 | 1,540 | 3,700 | 1,540 |
| 2023-10-04 | 1,567 | 1,585 | 1,533 | 1,533 | 10,100 | 1,533 |
| 2023-10-03 | 1,679 | 1,679 | 1,598 | 1,634 | 4,900 | 1,634 |
| 2023-10-02 | 1,708 | 1,708 | 1,640 | 1,699 | 4,800 | 1,699 |
| 2023-09-29 | 1,679 | 1,718 | 1,670 | 1,670 | 3,000 | 1,670 |
| 2023-09-28 | 1,738 | 1,749 | 1,645 | 1,680 | 13,000 | 1,680 |
| 2023-09-27 | 1,615 | 1,720 | 1,615 | 1,698 | 13,000 | 1,698 |
| 2023-09-26 | 1,570 | 1,808 | 1,566 | 1,655 | 48,300 | 1,655 |
| 2023-09-25 | 1,602 | 1,640 | 1,553 | 1,601 | 6,200 | 1,601 |
| 2023-09-22 | 1,640 | 1,643 | 1,604 | 1,620 | 7,000 | 1,620 |
| 2023-09-21 | 1,643 | 1,730 | 1,643 | 1,645 | 9,000 | 1,645 |
| 2023-09-20 | 1,705 | 1,705 | 1,651 | 1,679 | 13,500 | 1,679 |
| 2023-09-19 | 1,722 | 1,787 | 1,670 | 1,685 | 20,200 | 1,685 |
| 2023-09-15 | 1,721 | 1,770 | 1,686 | 1,686 | 33,100 | 1,686 |
| 2023-09-14 | 1,880 | 2,080 | 1,708 | 1,750 | 221,800 | 1,750 |
| 2023-09-13 | 1,920 | 1,989 | 1,778 | 1,810 | 137,800 | 1,810 |
| 2023-09-12 | 2,636 | 2,999 | 2,086 | 2,086 | 1,117,200 | 2,086 |
| 2023-09-11 | 2,286 | 2,586 | 2,257 | 2,586 | 715,200 | 2,586 |
| 2023-09-08 | 2,006 | 2,086 | 2,000 | 2,086 | 42,900 | 2,086 |
| 2023-09-07 | 1,400 | 1,686 | 1,400 | 1,686 | 72,900 | 1,686 |
| 2023-09-06 | 1,380 | 1,460 | 1,363 | 1,386 | 16,300 | 1,386 |
| 2023-09-05 | 1,408 | 1,408 | 1,387 | 1,389 | 2,300 | 1,389 |
| 2023-09-04 | 1,489 | 1,489 | 1,368 | 1,385 | 23,700 | 1,385 |
| 2023-09-01 | 1,505 | 1,505 | 1,444 | 1,490 | 26,000 | 1,490 |
| 2023-08-31 | 1,294 | 1,589 | 1,294 | 1,585 | 73,300 | 1,585 |
| 2023-08-30 | 1,293 | 1,294 | 1,293 | 1,294 | 200 | 1,294 |
| 2023-08-29 | 1,291 | 1,291 | 1,291 | 1,291 | 300 | 1,291 |
| 2023-08-28 | - | - | - | 1,300 | - | 1,300 |
| 2023-08-25 | 1,292 | 1,300 | 1,292 | 1,300 | 300 | 1,300 |
| 2023-08-24 | 1,303 | 1,303 | 1,291 | 1,291 | 400 | 1,291 |
| 2023-08-23 | - | - | - | 1,303 | - | 1,303 |
| 2023-08-22 | 1,314 | 1,314 | 1,303 | 1,303 | 300 | 1,303 |
| 2023-08-21 | 1,323 | 1,323 | 1,297 | 1,297 | 1,800 | 1,297 |
| 2023-08-18 | 1,325 | 1,325 | 1,313 | 1,313 | 500 | 1,313 |
| 2023-08-17 | 1,328 | 1,328 | 1,328 | 1,328 | 100 | 1,328 |
| 2023-08-16 | 1,335 | 1,335 | 1,315 | 1,320 | 600 | 1,320 |
| 2023-08-15 | 1,313 | 1,313 | 1,300 | 1,305 | 1,200 | 1,305 |
| 2023-08-14 | 1,340 | 1,340 | 1,311 | 1,311 | 1,200 | 1,311 |
| 2023-08-10 | 1,341 | 1,341 | 1,310 | 1,310 | 500 | 1,310 |
| 2023-08-09 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 1,348 |
| 2023-08-08 | - | - | - | 1,341 | - | 1,341 |
| 2023-08-07 | 1,309 | 1,341 | 1,309 | 1,341 | 900 | 1,341 |
| 2023-08-04 | 1,322 | 1,329 | 1,287 | 1,314 | 5,200 | 1,314 |
| 2023-08-03 | 1,334 | 1,363 | 1,321 | 1,322 | 1,600 | 1,322 |
| 2023-08-02 | 1,334 | 1,334 | 1,333 | 1,333 | 200 | 1,333 |
| 2023-08-01 | 1,318 | 1,334 | 1,318 | 1,334 | 200 | 1,334 |
| 2023-07-31 | 1,348 | 1,348 | 1,318 | 1,318 | 600 | 1,318 |
| 2023-07-28 | 1,337 | 1,337 | 1,300 | 1,323 | 1,100 | 1,323 |
| 2023-07-27 | 1,331 | 1,338 | 1,331 | 1,338 | 300 | 1,338 |
| 2023-07-26 | - | - | - | 1,339 | - | 1,339 |
| 2023-07-25 | 1,331 | 1,339 | 1,331 | 1,339 | 500 | 1,339 |
| 2023-07-24 | 1,331 | 1,341 | 1,331 | 1,341 | 400 | 1,341 |
| 2023-07-21 | - | - | - | 1,336 | - | 1,336 |
| 2023-07-20 | 1,346 | 1,346 | 1,331 | 1,336 | 1,600 | 1,336 |
| 2023-07-19 | 1,360 | 1,360 | 1,331 | 1,346 | 800 | 1,346 |
| 2023-07-18 | 1,349 | 1,349 | 1,345 | 1,345 | 300 | 1,345 |
| 2023-07-14 | 1,341 | 1,341 | 1,321 | 1,323 | 1,500 | 1,323 |
| 2023-07-13 | 1,368 | 1,368 | 1,339 | 1,339 | 300 | 1,339 |
| 2023-07-12 | - | - | - | 1,368 | - | 1,368 |
| 2023-07-11 | 1,338 | 1,388 | 1,338 | 1,368 | 1,400 | 1,368 |
| 2023-07-10 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2023-07-07 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
| 2023-07-06 | - | - | - | 1,394 | - | 1,394 |
| 2023-07-05 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 1,394 |
| 2023-07-04 | 1,383 | 1,383 | 1,383 | 1,383 | 200 | 1,383 |
| 2023-07-03 | 1,371 | 1,397 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2023-06-30 | - | - | - | 1,368 | - | 1,368 |
| 2023-06-29 | 1,357 | 1,369 | 1,357 | 1,368 | 1,000 | 1,368 |
| 2023-06-28 | 1,423 | 1,423 | 1,401 | 1,401 | 900 | 1,401 |
| 2023-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2023-06-26 | 1,406 | 1,406 | 1,393 | 1,393 | 300 | 1,393 |
| 2023-06-23 | 1,412 | 1,412 | 1,385 | 1,385 | 1,600 | 1,385 |
| 2023-06-22 | 1,400 | 1,430 | 1,400 | 1,423 | 400 | 1,423 |
| 2023-06-21 | 1,392 | 1,394 | 1,390 | 1,394 | 800 | 1,394 |
| 2023-06-20 | 1,408 | 1,408 | 1,390 | 1,391 | 1,100 | 1,391 |
| 2023-06-19 | 1,415 | 1,420 | 1,406 | 1,406 | 500 | 1,406 |
| 2023-06-16 | 1,420 | 1,420 | 1,400 | 1,401 | 500 | 1,401 |
| 2023-06-15 | 1,408 | 1,408 | 1,400 | 1,405 | 400 | 1,405 |
| 2023-06-14 | 1,440 | 1,440 | 1,400 | 1,414 | 500 | 1,414 |
| 2023-06-13 | 1,409 | 1,420 | 1,409 | 1,410 | 600 | 1,410 |
| 2023-06-12 | 1,425 | 1,439 | 1,400 | 1,439 | 1,300 | 1,439 |
| 2023-06-09 | 1,368 | 1,420 | 1,368 | 1,420 | 2,000 | 1,420 |
| 2023-06-08 | 1,377 | 1,380 | 1,376 | 1,380 | 1,700 | 1,380 |
| 2023-06-07 | 1,337 | 1,377 | 1,330 | 1,377 | 1,800 | 1,377 |
| 2023-06-06 | 1,369 | 1,373 | 1,333 | 1,345 | 1,700 | 1,345 |
| 2023-06-05 | 1,340 | 1,340 | 1,339 | 1,339 | 400 | 1,339 |
| 2023-06-02 | 1,351 | 1,359 | 1,321 | 1,334 | 8,000 | 1,334 |
| 2023-06-01 | 1,363 | 1,396 | 1,363 | 1,376 | 900 | 1,376 |
| 2023-05-31 | 1,407 | 1,407 | 1,377 | 1,392 | 1,100 | 1,392 |
| 2023-05-30 | 1,407 | 1,409 | 1,360 | 1,381 | 5,700 | 1,381 |
| 2023-05-29 | 1,413 | 1,432 | 1,404 | 1,430 | 1,100 | 1,430 |
| 2023-05-26 | 1,430 | 1,430 | 1,421 | 1,423 | 900 | 1,423 |
| 2023-05-25 | 1,436 | 1,440 | 1,436 | 1,440 | 200 | 1,440 |
| 2023-05-24 | 1,430 | 1,433 | 1,430 | 1,433 | 300 | 1,433 |
| 2023-05-23 | 1,428 | 1,433 | 1,428 | 1,430 | 1,200 | 1,430 |
| 2023-05-22 | 1,480 | 1,480 | 1,436 | 1,436 | 1,400 | 1,436 |
| 2023-05-19 | 1,425 | 1,450 | 1,417 | 1,450 | 900 | 1,450 |
| 2023-05-18 | 1,436 | 1,466 | 1,420 | 1,425 | 2,800 | 1,425 |
| 2023-05-17 | 1,480 | 1,480 | 1,421 | 1,432 | 2,900 | 1,432 |
| 2023-05-16 | 1,432 | 1,453 | 1,432 | 1,450 | 1,400 | 1,450 |
| 2023-05-15 | 1,455 | 1,455 | 1,430 | 1,443 | 2,600 | 1,443 |
| 2023-05-12 | 1,463 | 1,463 | 1,455 | 1,455 | 400 | 1,455 |
| 2023-05-11 | 1,494 | 1,495 | 1,460 | 1,461 | 4,400 | 1,461 |
| 2023-05-10 | 1,520 | 1,526 | 1,507 | 1,512 | 4,300 | 1,512 |
| 2023-05-09 | 1,504 | 1,519 | 1,475 | 1,495 | 9,900 | 1,495 |
| 2023-05-08 | 1,574 | 1,610 | 1,551 | 1,610 | 9,900 | 1,610 |
| 2023-05-02 | 1,555 | 1,572 | 1,502 | 1,548 | 6,400 | 1,548 |
| 2023-05-01 | 1,428 | 1,588 | 1,427 | 1,588 | 7,300 | 1,588 |
| 2023-04-28 | 1,455 | 1,455 | 1,394 | 1,411 | 5,800 | 1,411 |
| 2023-04-27 | 1,455 | 1,489 | 1,450 | 1,455 | 2,600 | 1,455 |
| 2023-04-26 | 1,470 | 1,470 | 1,451 | 1,456 | 3,200 | 1,456 |
| 2023-04-25 | 1,501 | 1,501 | 1,473 | 1,480 | 2,300 | 1,480 |
| 2023-04-24 | 1,503 | 1,525 | 1,500 | 1,502 | 1,800 | 1,502 |
| 2023-04-21 | 1,515 | 1,515 | 1,512 | 1,513 | 1,100 | 1,513 |
| 2023-04-20 | 1,520 | 1,520 | 1,517 | 1,517 | 1,100 | 1,517 |
| 2023-04-19 | 1,521 | 1,539 | 1,511 | 1,520 | 1,800 | 1,520 |
| 2023-04-18 | 1,536 | 1,545 | 1,517 | 1,517 | 2,700 | 1,517 |
| 2023-04-17 | 1,522 | 1,561 | 1,503 | 1,507 | 5,300 | 1,507 |
| 2023-04-14 | 1,563 | 1,563 | 1,525 | 1,556 | 1,600 | 1,556 |
| 2023-04-13 | 1,550 | 1,560 | 1,535 | 1,535 | 1,100 | 1,535 |
| 2023-04-12 | 1,541 | 1,555 | 1,524 | 1,535 | 1,600 | 1,535 |
| 2023-04-11 | 1,553 | 1,580 | 1,551 | 1,551 | 2,700 | 1,551 |
| 2023-04-10 | 1,500 | 1,598 | 1,500 | 1,593 | 9,600 | 1,593 |
| 2023-04-07 | 1,522 | 1,536 | 1,484 | 1,484 | 4,800 | 1,484 |
| 2023-04-06 | 1,550 | 1,557 | 1,514 | 1,530 | 2,700 | 1,530 |
| 2023-04-05 | 1,530 | 1,570 | 1,530 | 1,530 | 1,600 | 1,530 |
| 2023-04-04 | 1,537 | 1,555 | 1,535 | 1,539 | 2,800 | 1,539 |
| 2023-04-03 | 1,581 | 1,582 | 1,543 | 1,543 | 2,800 | 1,543 |
| 2023-03-31 | 1,566 | 1,605 | 1,566 | 1,581 | 1,700 | 1,581 |
| 2023-03-30 | 1,603 | 1,603 | 1,557 | 1,566 | 2,600 | 1,566 |
| 2023-03-29 | 1,555 | 1,597 | 1,555 | 1,570 | 1,600 | 1,570 |
| 2023-03-28 | 1,575 | 1,601 | 1,554 | 1,554 | 2,600 | 1,554 |
| 2023-03-27 | 1,601 | 1,621 | 1,541 | 1,574 | 4,100 | 1,574 |
| 2023-03-24 | 1,610 | 1,616 | 1,579 | 1,601 | 3,200 | 1,601 |
| 2023-03-23 | 1,522 | 1,650 | 1,514 | 1,650 | 10,400 | 1,650 |
| 2023-03-22 | 1,613 | 1,613 | 1,531 | 1,531 | 6,600 | 1,531 |
| 2023-03-20 | 1,635 | 1,636 | 1,534 | 1,534 | 11,100 | 1,534 |
| 2023-03-17 | 1,749 | 1,749 | 1,641 | 1,642 | 26,000 | 1,642 |
| 2023-03-16 | 1,647 | 1,950 | 1,600 | 1,728 | 80,100 | 1,728 |
| 2023-03-15 | 1,840 | 2,146 | 1,601 | 1,687 | 439,600 | 1,687 |
| 2023-03-14 | 1,448 | 1,746 | 1,448 | 1,746 | 156,900 | 1,746 |
| 2023-03-13 | 1,500 | 1,502 | 1,438 | 1,446 | 4,400 | 1,446 |
| 2023-03-10 | 1,540 | 1,550 | 1,465 | 1,514 | 10,000 | 1,514 |
| 2023-03-09 | 1,654 | 1,689 | 1,504 | 1,540 | 44,100 | 1,540 |
| 2023-03-08 | 1,473 | 1,761 | 1,473 | 1,574 | 130,100 | 1,574 |
| 2023-03-07 | 1,417 | 1,519 | 1,400 | 1,461 | 14,600 | 1,461 |
| 2023-03-06 | 1,402 | 1,426 | 1,402 | 1,417 | 1,900 | 1,417 |
| 2023-03-03 | 1,404 | 1,404 | 1,404 | 1,404 | 500 | 1,404 |
| 2023-03-02 | 1,395 | 1,421 | 1,395 | 1,410 | 1,800 | 1,410 |
| 2023-03-01 | 1,392 | 1,419 | 1,392 | 1,410 | 2,000 | 1,410 |
| 2023-02-28 | 1,400 | 1,417 | 1,392 | 1,392 | 3,500 | 1,392 |
| 2023-02-27 | 1,410 | 1,428 | 1,405 | 1,410 | 1,100 | 1,410 |
| 2023-02-24 | 1,400 | 1,420 | 1,400 | 1,403 | 900 | 1,403 |
| 2023-02-22 | 1,402 | 1,414 | 1,392 | 1,414 | 1,100 | 1,414 |
| 2023-02-21 | 1,409 | 1,423 | 1,392 | 1,412 | 800 | 1,412 |
| 2023-02-20 | 1,411 | 1,411 | 1,380 | 1,410 | 2,100 | 1,410 |
| 2023-02-17 | 1,411 | 1,411 | 1,392 | 1,407 | 2,700 | 1,407 |
| 2023-02-16 | 1,413 | 1,424 | 1,409 | 1,416 | 1,300 | 1,416 |
| 2023-02-15 | 1,406 | 1,428 | 1,406 | 1,424 | 1,000 | 1,424 |
| 2023-02-14 | 1,421 | 1,422 | 1,405 | 1,405 | 2,500 | 1,405 |
| 2023-02-13 | 1,420 | 1,461 | 1,404 | 1,420 | 4,200 | 1,420 |
| 2023-02-10 | 1,463 | 1,494 | 1,443 | 1,450 | 3,300 | 1,450 |
| 2023-02-09 | 1,503 | 1,503 | 1,442 | 1,481 | 2,600 | 1,481 |
| 2023-02-08 | 1,549 | 1,549 | 1,503 | 1,503 | 6,500 | 1,503 |
| 2023-02-07 | 1,710 | 1,725 | 1,501 | 1,597 | 52,400 | 1,597 |
| 2023-02-06 | 1,706 | 1,706 | 1,706 | 1,706 | 7,300 | 1,706 |
| 2023-02-03 | 1,444 | 1,444 | 1,406 | 1,406 | 1,100 | 1,406 |
| 2023-02-02 | 1,475 | 1,479 | 1,433 | 1,444 | 1,200 | 1,444 |
| 2023-02-01 | 1,465 | 1,465 | 1,422 | 1,447 | 900 | 1,447 |
| 2023-01-31 | 1,446 | 1,460 | 1,446 | 1,460 | 200 | 1,460 |
| 2023-01-30 | 1,441 | 1,460 | 1,441 | 1,460 | 600 | 1,460 |
| 2023-01-27 | 1,450 | 1,478 | 1,434 | 1,434 | 1,400 | 1,434 |
| 2023-01-26 | - | - | - | 1,439 | - | 1,439 |
| 2023-01-25 | 1,465 | 1,465 | 1,439 | 1,439 | 900 | 1,439 |
| 2023-01-24 | 1,426 | 1,455 | 1,426 | 1,436 | 1,500 | 1,436 |
| 2023-01-23 | 1,450 | 1,450 | 1,432 | 1,438 | 500 | 1,438 |
| 2023-01-20 | 1,492 | 1,492 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2023-01-19 | 1,401 | 1,458 | 1,401 | 1,445 | 1,600 | 1,445 |
| 2023-01-18 | 1,427 | 1,468 | 1,427 | 1,430 | 800 | 1,430 |
| 2023-01-17 | 1,475 | 1,490 | 1,422 | 1,427 | 1,700 | 1,427 |
| 2023-01-16 | 1,456 | 1,456 | 1,426 | 1,445 | 500 | 1,445 |
| 2023-01-13 | 1,457 | 1,457 | 1,457 | 1,457 | 400 | 1,457 |
| 2023-01-12 | 1,497 | 1,518 | 1,462 | 1,477 | 3,000 | 1,477 |
| 2023-01-11 | 1,480 | 1,480 | 1,422 | 1,428 | 3,400 | 1,428 |
| 2023-01-10 | 1,427 | 1,641 | 1,426 | 1,499 | 9,300 | 1,499 |
| 2023-01-06 | 1,372 | 1,390 | 1,355 | 1,359 | 2,600 | 1,359 |
| 2023-01-05 | 1,430 | 1,435 | 1,402 | 1,402 | 1,500 | 1,402 |
| 2023-01-04 | 1,500 | 1,500 | 1,407 | 1,440 | 1,000 | 1,440 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株
