5905 日本製罐(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 | 1,763 | 1,763 | 1,741 | 1,757 | 1,300 | 1,757 |
| 2023-12-28 | 1,720 | 1,749 | 1,720 | 1,749 | 2,500 | 1,749 |
| 2023-12-27 | 1,744 | 1,749 | 1,712 | 1,712 | 2,500 | 1,712 |
| 2023-12-26 | 1,774 | 1,774 | 1,732 | 1,733 | 1,900 | 1,733 |
| 2023-12-25 | 1,765 | 1,777 | 1,740 | 1,777 | 2,500 | 1,777 |
| 2023-12-22 | - | - | - | 1,751 | - | 1,751 |
| 2023-12-21 | 1,772 | 1,772 | 1,751 | 1,751 | 700 | 1,751 |
| 2023-12-20 | 1,790 | 1,790 | 1,765 | 1,772 | 1,100 | 1,772 |
| 2023-12-19 | 1,789 | 1,790 | 1,784 | 1,790 | 400 | 1,790 |
| 2023-12-18 | 1,772 | 1,793 | 1,765 | 1,767 | 800 | 1,767 |
| 2023-12-15 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
| 2023-12-14 | 1,789 | 1,789 | 1,750 | 1,750 | 1,400 | 1,750 |
| 2023-12-13 | 1,747 | 1,755 | 1,744 | 1,755 | 6,400 | 1,755 |
| 2023-12-12 | 1,713 | 1,730 | 1,713 | 1,726 | 500 | 1,726 |
| 2023-12-11 | 1,753 | 1,759 | 1,712 | 1,712 | 2,200 | 1,712 |
| 2023-12-08 | 1,727 | 1,727 | 1,699 | 1,702 | 3,100 | 1,702 |
| 2023-12-07 | 1,760 | 1,760 | 1,730 | 1,730 | 1,200 | 1,730 |
| 2023-12-06 | 1,778 | 1,778 | 1,760 | 1,760 | 1,200 | 1,760 |
| 2023-12-05 | 1,822 | 1,822 | 1,733 | 1,760 | 8,700 | 1,760 |
| 2023-12-04 | 1,795 | 1,822 | 1,782 | 1,822 | 3,600 | 1,822 |
| 2023-12-01 | 1,741 | 1,780 | 1,741 | 1,780 | 9,800 | 1,780 |
| 2023-11-30 | 1,736 | 1,740 | 1,736 | 1,740 | 700 | 1,740 |
| 2023-11-29 | 1,717 | 1,730 | 1,705 | 1,730 | 1,600 | 1,730 |
| 2023-11-28 | 1,694 | 1,715 | 1,694 | 1,703 | 900 | 1,703 |
| 2023-11-27 | 1,697 | 1,719 | 1,693 | 1,693 | 1,600 | 1,693 |
| 2023-11-24 | 1,699 | 1,700 | 1,684 | 1,690 | 1,000 | 1,690 |
| 2023-11-22 | 1,678 | 1,695 | 1,678 | 1,695 | 1,500 | 1,695 |
| 2023-11-21 | 1,677 | 1,677 | 1,676 | 1,677 | 400 | 1,677 |
| 2023-11-20 | 1,652 | 1,668 | 1,652 | 1,668 | 1,200 | 1,668 |
| 2023-11-17 | 1,652 | 1,652 | 1,652 | 1,652 | 300 | 1,652 |
| 2023-11-16 | 1,678 | 1,678 | 1,650 | 1,651 | 1,400 | 1,651 |
| 2023-11-15 | 1,655 | 1,663 | 1,652 | 1,658 | 800 | 1,658 |
| 2023-11-14 | 1,650 | 1,661 | 1,650 | 1,661 | 700 | 1,661 |
| 2023-11-13 | 1,651 | 1,653 | 1,650 | 1,650 | 1,900 | 1,650 |
| 2023-11-10 | 1,670 | 1,676 | 1,640 | 1,656 | 1,000 | 1,656 |
| 2023-11-09 | 1,680 | 1,680 | 1,678 | 1,678 | 300 | 1,678 |
| 2023-11-08 | 1,686 | 1,686 | 1,668 | 1,681 | 300 | 1,681 |
| 2023-11-07 | 1,670 | 1,670 | 1,657 | 1,658 | 500 | 1,658 |
| 2023-11-06 | 1,654 | 1,683 | 1,654 | 1,670 | 2,800 | 1,670 |
| 2023-11-02 | 1,674 | 1,674 | 1,651 | 1,651 | 900 | 1,651 |
| 2023-11-01 | 1,698 | 1,698 | 1,651 | 1,652 | 9,500 | 1,652 |
| 2023-10-31 | 1,657 | 1,689 | 1,654 | 1,688 | 6,600 | 1,688 |
| 2023-10-30 | 1,658 | 1,658 | 1,633 | 1,655 | 1,600 | 1,655 |
| 2023-10-27 | 1,625 | 1,669 | 1,625 | 1,659 | 1,600 | 1,659 |
| 2023-10-26 | 1,677 | 1,677 | 1,615 | 1,635 | 2,000 | 1,635 |
| 2023-10-25 | 1,611 | 1,650 | 1,609 | 1,650 | 1,900 | 1,650 |
| 2023-10-24 | 1,593 | 1,615 | 1,593 | 1,615 | 800 | 1,615 |
| 2023-10-23 | 1,601 | 1,601 | 1,594 | 1,594 | 1,000 | 1,594 |
| 2023-10-20 | 1,603 | 1,610 | 1,596 | 1,609 | 1,700 | 1,609 |
| 2023-10-19 | 1,616 | 1,632 | 1,616 | 1,632 | 200 | 1,632 |
| 2023-10-18 | 1,620 | 1,632 | 1,604 | 1,632 | 2,500 | 1,632 |
| 2023-10-17 | 1,590 | 1,618 | 1,580 | 1,618 | 1,300 | 1,618 |
| 2023-10-16 | 1,601 | 1,610 | 1,599 | 1,599 | 1,300 | 1,599 |
| 2023-10-13 | 1,620 | 1,620 | 1,612 | 1,612 | 200 | 1,612 |
| 2023-10-12 | 1,630 | 1,630 | 1,614 | 1,620 | 2,300 | 1,620 |
| 2023-10-11 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2023-10-10 | 1,639 | 1,641 | 1,630 | 1,630 | 1,700 | 1,630 |
| 2023-10-06 | 1,619 | 1,640 | 1,617 | 1,639 | 1,100 | 1,639 |
| 2023-10-05 | 1,628 | 1,636 | 1,619 | 1,628 | 3,300 | 1,628 |
| 2023-10-04 | 1,603 | 1,643 | 1,603 | 1,614 | 2,400 | 1,614 |
| 2023-10-03 | 1,667 | 1,670 | 1,640 | 1,668 | 3,500 | 1,668 |
| 2023-10-02 | 1,690 | 1,690 | 1,669 | 1,669 | 2,200 | 1,669 |
| 2023-09-29 | 1,670 | 1,671 | 1,666 | 1,671 | 300 | 1,671 |
| 2023-09-28 | 1,680 | 1,681 | 1,670 | 1,670 | 1,700 | 1,670 |
| 2023-09-27 | 1,678 | 1,678 | 1,678 | 1,678 | 200 | 1,678 |
| 2023-09-26 | 1,682 | 1,704 | 1,682 | 1,690 | 900 | 1,690 |
| 2023-09-25 | 1,694 | 1,694 | 1,677 | 1,687 | 1,100 | 1,687 |
| 2023-09-22 | 1,688 | 1,691 | 1,677 | 1,691 | 1,300 | 1,691 |
| 2023-09-21 | 1,709 | 1,709 | 1,685 | 1,695 | 1,500 | 1,695 |
| 2023-09-20 | 1,705 | 1,705 | 1,690 | 1,697 | 2,000 | 1,697 |
| 2023-09-19 | 1,697 | 1,712 | 1,694 | 1,712 | 5,700 | 1,712 |
| 2023-09-15 | 1,692 | 1,719 | 1,692 | 1,719 | 1,200 | 1,719 |
| 2023-09-14 | 1,712 | 1,730 | 1,696 | 1,700 | 1,200 | 1,700 |
| 2023-09-13 | 1,727 | 1,727 | 1,696 | 1,700 | 1,000 | 1,700 |
| 2023-09-12 | 1,740 | 1,748 | 1,697 | 1,718 | 2,600 | 1,718 |
| 2023-09-11 | 1,696 | 1,736 | 1,694 | 1,736 | 1,800 | 1,736 |
| 2023-09-08 | 1,680 | 1,706 | 1,680 | 1,706 | 3,700 | 1,706 |
| 2023-09-07 | 1,679 | 1,705 | 1,678 | 1,685 | 3,200 | 1,685 |
| 2023-09-06 | 1,685 | 1,685 | 1,678 | 1,678 | 1,700 | 1,678 |
| 2023-09-05 | 1,695 | 1,706 | 1,680 | 1,680 | 1,900 | 1,680 |
| 2023-09-04 | 1,720 | 1,746 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2023-09-01 | 1,714 | 1,715 | 1,689 | 1,710 | 1,500 | 1,710 |
| 2023-08-31 | 1,715 | 1,719 | 1,706 | 1,717 | 700 | 1,717 |
| 2023-08-30 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2023-08-29 | 1,715 | 1,715 | 1,685 | 1,705 | 2,000 | 1,705 |
| 2023-08-28 | 1,746 | 1,746 | 1,714 | 1,715 | 4,600 | 1,715 |
| 2023-08-25 | 1,710 | 1,732 | 1,710 | 1,720 | 400 | 1,720 |
| 2023-08-24 | 1,690 | 1,710 | 1,690 | 1,710 | 300 | 1,710 |
| 2023-08-23 | 1,716 | 1,716 | 1,700 | 1,710 | 1,200 | 1,710 |
| 2023-08-22 | 1,699 | 1,710 | 1,678 | 1,710 | 3,100 | 1,710 |
| 2023-08-21 | 1,690 | 1,730 | 1,685 | 1,715 | 2,100 | 1,715 |
| 2023-08-18 | 1,699 | 1,699 | 1,699 | 1,699 | 300 | 1,699 |
| 2023-08-17 | 1,726 | 1,726 | 1,690 | 1,700 | 2,800 | 1,700 |
| 2023-08-16 | 1,736 | 1,736 | 1,726 | 1,730 | 1,100 | 1,730 |
| 2023-08-15 | 1,781 | 1,781 | 1,727 | 1,736 | 1,000 | 1,736 |
| 2023-08-14 | 1,745 | 1,745 | 1,717 | 1,718 | 1,300 | 1,718 |
| 2023-08-10 | 1,770 | 1,770 | 1,716 | 1,738 | 5,100 | 1,738 |
| 2023-08-09 | 1,737 | 1,749 | 1,707 | 1,749 | 3,000 | 1,749 |
| 2023-08-08 | 1,729 | 1,750 | 1,728 | 1,734 | 4,400 | 1,734 |
| 2023-08-07 | 1,709 | 1,760 | 1,708 | 1,716 | 8,000 | 1,716 |
| 2023-08-04 | 1,700 | 1,707 | 1,676 | 1,699 | 1,800 | 1,699 |
| 2023-08-03 | 1,666 | 1,720 | 1,666 | 1,709 | 2,100 | 1,709 |
| 2023-08-02 | 1,686 | 1,700 | 1,673 | 1,685 | 3,500 | 1,685 |
| 2023-08-01 | 1,726 | 1,894 | 1,632 | 1,660 | 24,100 | 1,660 |
| 2023-07-31 | 1,577 | 1,608 | 1,565 | 1,583 | 2,100 | 1,583 |
| 2023-07-28 | 1,581 | 1,581 | 1,522 | 1,551 | 1,300 | 1,551 |
| 2023-07-27 | 1,560 | 1,600 | 1,560 | 1,600 | 1,000 | 1,600 |
| 2023-07-26 | 1,595 | 1,595 | 1,594 | 1,595 | 1,400 | 1,595 |
| 2023-07-25 | 1,587 | 1,590 | 1,570 | 1,590 | 900 | 1,590 |
| 2023-07-24 | 1,582 | 1,582 | 1,559 | 1,577 | 500 | 1,577 |
| 2023-07-21 | 1,555 | 1,570 | 1,555 | 1,557 | 800 | 1,557 |
| 2023-07-20 | 1,554 | 1,570 | 1,552 | 1,554 | 1,300 | 1,554 |
| 2023-07-19 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 1,575 |
| 2023-07-18 | 1,549 | 1,550 | 1,537 | 1,550 | 1,000 | 1,550 |
| 2023-07-14 | 1,538 | 1,549 | 1,521 | 1,549 | 500 | 1,549 |
| 2023-07-13 | 1,540 | 1,550 | 1,532 | 1,538 | 600 | 1,538 |
| 2023-07-12 | 1,555 | 1,555 | 1,540 | 1,550 | 800 | 1,550 |
| 2023-07-11 | 1,587 | 1,587 | 1,549 | 1,555 | 1,000 | 1,555 |
| 2023-07-10 | 1,560 | 1,560 | 1,540 | 1,547 | 2,000 | 1,547 |
| 2023-07-07 | 1,560 | 1,560 | 1,538 | 1,560 | 400 | 1,560 |
| 2023-07-06 | 1,531 | 1,570 | 1,515 | 1,570 | 1,600 | 1,570 |
| 2023-07-05 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 1,532 |
| 2023-07-04 | 1,546 | 1,546 | 1,546 | 1,546 | 100 | 1,546 |
| 2023-07-03 | 1,554 | 1,565 | 1,517 | 1,543 | 1,300 | 1,543 |
| 2023-06-30 | 1,520 | 1,520 | 1,509 | 1,509 | 700 | 1,509 |
| 2023-06-29 | 1,519 | 1,519 | 1,503 | 1,513 | 900 | 1,513 |
| 2023-06-28 | 1,519 | 1,519 | 1,503 | 1,503 | 300 | 1,503 |
| 2023-06-27 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2023-06-26 | 1,518 | 1,519 | 1,490 | 1,509 | 1,700 | 1,509 |
| 2023-06-23 | 1,500 | 1,500 | 1,495 | 1,500 | 500 | 1,500 |
| 2023-06-22 | 1,466 | 1,498 | 1,466 | 1,495 | 600 | 1,495 |
| 2023-06-21 | 1,500 | 1,500 | 1,461 | 1,492 | 5,200 | 1,492 |
| 2023-06-20 | - | - | - | 1,507 | - | 1,507 |
| 2023-06-19 | - | - | - | 1,507 | - | 1,507 |
| 2023-06-16 | 1,501 | 1,507 | 1,500 | 1,507 | 400 | 1,507 |
| 2023-06-15 | 1,527 | 1,527 | 1,500 | 1,501 | 800 | 1,501 |
| 2023-06-14 | 1,531 | 1,531 | 1,481 | 1,515 | 1,600 | 1,515 |
| 2023-06-13 | 1,472 | 1,492 | 1,451 | 1,492 | 1,000 | 1,492 |
| 2023-06-12 | 1,498 | 1,528 | 1,480 | 1,480 | 2,700 | 1,480 |
| 2023-06-09 | 1,500 | 1,505 | 1,483 | 1,486 | 600 | 1,486 |
| 2023-06-08 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
| 2023-06-07 | - | - | - | 1,508 | - | 1,508 |
| 2023-06-06 | 1,502 | 1,508 | 1,479 | 1,508 | 700 | 1,508 |
| 2023-06-05 | 1,497 | 1,513 | 1,497 | 1,510 | 1,300 | 1,510 |
| 2023-06-02 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2023-06-01 | 1,476 | 1,513 | 1,476 | 1,477 | 1,900 | 1,477 |
| 2023-05-31 | 1,525 | 1,540 | 1,510 | 1,530 | 1,100 | 1,530 |
| 2023-05-30 | 1,491 | 1,530 | 1,491 | 1,525 | 1,000 | 1,525 |
| 2023-05-29 | 1,509 | 1,520 | 1,506 | 1,510 | 1,000 | 1,510 |
| 2023-05-26 | 1,468 | 1,505 | 1,468 | 1,505 | 2,100 | 1,505 |
| 2023-05-25 | 1,468 | 1,500 | 1,468 | 1,472 | 700 | 1,472 |
| 2023-05-24 | 1,466 | 1,468 | 1,465 | 1,468 | 300 | 1,468 |
| 2023-05-23 | 1,450 | 1,542 | 1,450 | 1,505 | 3,500 | 1,505 |
| 2023-05-22 | 1,455 | 1,497 | 1,455 | 1,467 | 1,300 | 1,467 |
| 2023-05-19 | 1,482 | 1,483 | 1,470 | 1,470 | 400 | 1,470 |
| 2023-05-18 | 1,500 | 1,510 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2023-05-17 | 1,500 | 1,515 | 1,474 | 1,497 | 3,500 | 1,497 |
| 2023-05-16 | 1,465 | 1,465 | 1,458 | 1,458 | 200 | 1,458 |
| 2023-05-15 | 1,457 | 1,473 | 1,451 | 1,451 | 1,400 | 1,451 |
| 2023-05-12 | 1,450 | 1,500 | 1,450 | 1,487 | 4,200 | 1,487 |
| 2023-05-11 | 1,461 | 1,496 | 1,450 | 1,461 | 2,500 | 1,461 |
| 2023-05-10 | 1,460 | 1,500 | 1,432 | 1,500 | 4,500 | 1,500 |
| 2023-05-09 | 1,450 | 1,483 | 1,430 | 1,460 | 13,700 | 1,460 |
| 2023-05-08 | 1,452 | 1,518 | 1,450 | 1,466 | 8,100 | 1,466 |
| 2023-05-02 | 1,502 | 1,502 | 1,413 | 1,453 | 62,600 | 1,453 |
| 2023-05-01 | 1,400 | 1,605 | 1,400 | 1,550 | 79,200 | 1,550 |
| 2023-04-28 | 1,305 | 1,306 | 1,300 | 1,306 | 600 | 1,306 |
| 2023-04-27 | 1,303 | 1,303 | 1,295 | 1,295 | 400 | 1,295 |
| 2023-04-26 | 1,300 | 1,320 | 1,295 | 1,295 | 1,300 | 1,295 |
| 2023-04-25 | 1,300 | 1,300 | 1,296 | 1,296 | 800 | 1,296 |
| 2023-04-24 | 1,267 | 1,295 | 1,243 | 1,295 | 1,200 | 1,295 |
| 2023-04-21 | 1,274 | 1,274 | 1,198 | 1,240 | 2,600 | 1,240 |
| 2023-04-20 | 1,260 | 1,260 | 1,258 | 1,258 | 400 | 1,258 |
| 2023-04-19 | 1,292 | 1,292 | 1,261 | 1,261 | 600 | 1,261 |
| 2023-04-18 | 1,240 | 1,263 | 1,240 | 1,263 | 1,500 | 1,263 |
| 2023-04-17 | 1,280 | 1,280 | 1,275 | 1,275 | 200 | 1,275 |
| 2023-04-14 | - | - | - | 1,282 | - | 1,282 |
| 2023-04-13 | - | - | - | 1,282 | - | 1,282 |
| 2023-04-12 | 1,276 | 1,282 | 1,276 | 1,282 | 300 | 1,282 |
| 2023-04-11 | 1,306 | 1,306 | 1,306 | 1,306 | 100 | 1,306 |
| 2023-04-10 | 1,298 | 1,298 | 1,298 | 1,298 | 500 | 1,298 |
| 2023-04-07 | - | - | - | 1,268 | - | 1,268 |
| 2023-04-06 | - | - | - | 1,268 | - | 1,268 |
| 2023-04-05 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2023-04-04 | 1,301 | 1,301 | 1,268 | 1,268 | 600 | 1,268 |
| 2023-04-03 | 1,297 | 1,305 | 1,277 | 1,305 | 800 | 1,305 |
| 2023-03-31 | 1,285 | 1,309 | 1,285 | 1,297 | 800 | 1,297 |
| 2023-03-30 | - | - | - | 1,317 | - | 1,317 |
| 2023-03-29 | 1,280 | 1,317 | 1,280 | 1,317 | 700 | 1,317 |
| 2023-03-28 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
| 2023-03-27 | 1,320 | 1,330 | 1,303 | 1,303 | 1,200 | 1,303 |
| 2023-03-24 | 1,299 | 1,320 | 1,299 | 1,320 | 800 | 1,320 |
| 2023-03-23 | 1,299 | 1,329 | 1,299 | 1,329 | 700 | 1,329 |
| 2023-03-22 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 1,299 |
| 2023-03-20 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 1,299 |
| 2023-03-17 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 1,299 |
| 2023-03-16 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 1,299 |
| 2023-03-15 | 1,300 | 1,300 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2023-03-14 | 1,290 | 1,319 | 1,259 | 1,300 | 1,600 | 1,300 |
| 2023-03-13 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2023-03-10 | 1,344 | 1,344 | 1,300 | 1,325 | 2,700 | 1,325 |
| 2023-03-09 | 1,335 | 1,348 | 1,335 | 1,348 | 1,400 | 1,348 |
| 2023-03-08 | 1,318 | 1,340 | 1,318 | 1,340 | 1,500 | 1,340 |
| 2023-03-07 | 1,300 | 1,320 | 1,300 | 1,319 | 1,300 | 1,319 |
| 2023-03-06 | 1,292 | 1,300 | 1,292 | 1,300 | 600 | 1,300 |
| 2023-03-03 | 1,260 | 1,279 | 1,260 | 1,275 | 800 | 1,275 |
| 2023-03-02 | 1,260 | 1,260 | 1,230 | 1,259 | 700 | 1,259 |
| 2023-03-01 | 1,250 | 1,255 | 1,250 | 1,255 | 1,200 | 1,255 |
| 2023-02-28 | 1,234 | 1,240 | 1,233 | 1,240 | 1,700 | 1,240 |
| 2023-02-27 | 1,217 | 1,234 | 1,180 | 1,234 | 1,500 | 1,234 |
| 2023-02-24 | 1,198 | 1,230 | 1,198 | 1,205 | 2,000 | 1,205 |
| 2023-02-22 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 1,198 |
| 2023-02-21 | - | - | - | 1,184 | - | 1,184 |
| 2023-02-20 | - | - | - | 1,184 | - | 1,184 |
| 2023-02-17 | 1,187 | 1,187 | 1,174 | 1,184 | 300 | 1,184 |
| 2023-02-16 | 1,199 | 1,199 | 1,183 | 1,183 | 500 | 1,183 |
| 2023-02-15 | - | - | - | 1,189 | - | 1,189 |
| 2023-02-14 | 1,200 | 1,200 | 1,189 | 1,189 | 900 | 1,189 |
| 2023-02-13 | 1,198 | 1,198 | 1,198 | 1,198 | 300 | 1,198 |
| 2023-02-10 | 1,200 | 1,200 | 1,199 | 1,199 | 600 | 1,199 |
| 2023-02-09 | 1,180 | 1,200 | 1,180 | 1,200 | 1,000 | 1,200 |
| 2023-02-08 | 1,190 | 1,190 | 1,180 | 1,180 | 600 | 1,180 |
| 2023-02-07 | 1,199 | 1,199 | 1,190 | 1,190 | 700 | 1,190 |
| 2023-02-06 | 1,200 | 1,205 | 1,198 | 1,199 | 1,600 | 1,199 |
| 2023-02-03 | 1,202 | 1,204 | 1,177 | 1,177 | 1,000 | 1,177 |
| 2023-02-02 | 1,220 | 1,220 | 1,172 | 1,172 | 2,600 | 1,172 |
| 2023-02-01 | 1,170 | 1,210 | 1,164 | 1,210 | 7,900 | 1,210 |
| 2023-01-31 | 1,137 | 1,137 | 1,137 | 1,137 | 400 | 1,137 |
| 2023-01-30 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 1,137 |
| 2023-01-27 | 1,167 | 1,167 | 1,137 | 1,137 | 200 | 1,137 |
| 2023-01-26 | 1,174 | 1,174 | 1,144 | 1,144 | 500 | 1,144 |
| 2023-01-25 | 1,145 | 1,146 | 1,145 | 1,146 | 200 | 1,146 |
| 2023-01-24 | - | - | - | 1,145 | - | 1,145 |
| 2023-01-23 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2023-01-20 | - | - | - | 1,136 | - | 1,136 |
| 2023-01-19 | 1,113 | 1,136 | 1,113 | 1,136 | 200 | 1,136 |
| 2023-01-18 | - | - | - | 1,113 | - | 1,113 |
| 2023-01-17 | - | - | - | 1,113 | - | 1,113 |
| 2023-01-16 | - | - | - | 1,113 | - | 1,113 |
| 2023-01-13 | 1,137 | 1,137 | 1,108 | 1,113 | 1,300 | 1,113 |
| 2023-01-12 | - | - | - | 1,137 | - | 1,137 |
| 2023-01-11 | 1,167 | 1,167 | 1,137 | 1,137 | 200 | 1,137 |
| 2023-01-10 | 1,157 | 1,187 | 1,157 | 1,165 | 800 | 1,165 |
| 2023-01-06 | 1,159 | 1,165 | 1,157 | 1,157 | 1,800 | 1,157 |
| 2023-01-05 | 1,158 | 1,159 | 1,158 | 1,159 | 400 | 1,159 |
| 2023-01-04 | 1,186 | 1,186 | 1,159 | 1,159 | 1,900 | 1,159 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
