5990 (株)スーパーツール 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 | 1,924 | 1,924 | 1,915 | 1,919 | 900 | 1,919 |
| 2023-12-28 | 1,922 | 1,922 | 1,914 | 1,915 | 500 | 1,915 |
| 2023-12-27 | 1,913 | 1,919 | 1,912 | 1,915 | 1,200 | 1,915 |
| 2023-12-26 | 1,921 | 1,925 | 1,913 | 1,913 | 2,000 | 1,913 |
| 2023-12-25 | 1,933 | 1,933 | 1,923 | 1,923 | 3,100 | 1,923 |
| 2023-12-22 | 1,931 | 1,938 | 1,931 | 1,933 | 1,400 | 1,933 |
| 2023-12-21 | 1,943 | 1,943 | 1,940 | 1,942 | 700 | 1,942 |
| 2023-12-20 | 1,930 | 1,933 | 1,930 | 1,933 | 1,800 | 1,933 |
| 2023-12-19 | 1,933 | 1,940 | 1,933 | 1,940 | 1,700 | 1,940 |
| 2023-12-18 | 1,934 | 1,934 | 1,933 | 1,933 | 1,100 | 1,933 |
| 2023-12-15 | 1,939 | 1,940 | 1,936 | 1,936 | 1,900 | 1,936 |
| 2023-12-14 | 1,939 | 1,939 | 1,937 | 1,938 | 900 | 1,938 |
| 2023-12-13 | 1,939 | 1,945 | 1,939 | 1,939 | 1,400 | 1,939 |
| 2023-12-12 | 1,943 | 1,943 | 1,943 | 1,943 | 100 | 1,943 |
| 2023-12-11 | 1,942 | 1,946 | 1,942 | 1,946 | 200 | 1,946 |
| 2023-12-08 | - | - | - | 1,942 | - | 1,942 |
| 2023-12-07 | 1,943 | 1,943 | 1,940 | 1,942 | 300 | 1,942 |
| 2023-12-06 | 1,944 | 1,944 | 1,931 | 1,935 | 1,500 | 1,935 |
| 2023-12-05 | 1,950 | 1,950 | 1,944 | 1,944 | 1,500 | 1,944 |
| 2023-12-04 | - | - | - | 1,950 | - | 1,950 |
| 2023-12-01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2023-11-30 | 1,946 | 1,946 | 1,946 | 1,946 | 200 | 1,946 |
| 2023-11-29 | 1,954 | 1,958 | 1,946 | 1,946 | 3,200 | 1,946 |
| 2023-11-28 | 1,947 | 1,956 | 1,946 | 1,946 | 1,400 | 1,946 |
| 2023-11-27 | 1,948 | 1,948 | 1,947 | 1,947 | 1,100 | 1,947 |
| 2023-11-24 | 1,945 | 1,948 | 1,945 | 1,948 | 400 | 1,948 |
| 2023-11-22 | 1,955 | 1,955 | 1,940 | 1,940 | 2,100 | 1,940 |
| 2023-11-21 | 1,948 | 1,950 | 1,948 | 1,950 | 600 | 1,950 |
| 2023-11-20 | - | - | - | 1,946 | - | 1,946 |
| 2023-11-17 | 1,947 | 1,947 | 1,946 | 1,946 | 900 | 1,946 |
| 2023-11-16 | 1,947 | 1,947 | 1,947 | 1,947 | 900 | 1,947 |
| 2023-11-15 | 1,950 | 1,950 | 1,947 | 1,947 | 1,000 | 1,947 |
| 2023-11-14 | 1,950 | 1,950 | 1,950 | 1,950 | 700 | 1,950 |
| 2023-11-13 | 1,954 | 1,954 | 1,952 | 1,952 | 700 | 1,952 |
| 2023-11-10 | 1,962 | 1,962 | 1,962 | 1,962 | 100 | 1,962 |
| 2023-11-09 | - | - | - | 1,950 | - | 1,950 |
| 2023-11-08 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2023-11-07 | - | - | - | 1,955 | - | 1,955 |
| 2023-11-06 | 1,962 | 1,962 | 1,955 | 1,955 | 300 | 1,955 |
| 2023-11-02 | 1,951 | 1,951 | 1,950 | 1,950 | 900 | 1,950 |
| 2023-11-01 | 1,973 | 1,973 | 1,951 | 1,951 | 500 | 1,951 |
| 2023-10-31 | 1,950 | 1,977 | 1,950 | 1,977 | 500 | 1,977 |
| 2023-10-30 | 1,947 | 1,947 | 1,946 | 1,946 | 600 | 1,946 |
| 2023-10-27 | 1,947 | 1,950 | 1,945 | 1,950 | 1,800 | 1,950 |
| 2023-10-26 | 1,940 | 1,947 | 1,940 | 1,947 | 700 | 1,947 |
| 2023-10-25 | 1,946 | 1,947 | 1,945 | 1,947 | 700 | 1,947 |
| 2023-10-24 | 1,940 | 1,940 | 1,930 | 1,933 | 1,800 | 1,933 |
| 2023-10-23 | 1,950 | 1,950 | 1,940 | 1,940 | 4,900 | 1,940 |
| 2023-10-20 | 1,950 | 1,950 | 1,942 | 1,942 | 1,700 | 1,942 |
| 2023-10-19 | 1,966 | 1,966 | 1,960 | 1,966 | 1,000 | 1,966 |
| 2023-10-18 | - | - | - | 1,956 | - | 1,956 |
| 2023-10-17 | 1,956 | 1,956 | 1,956 | 1,956 | 200 | 1,956 |
| 2023-10-16 | 1,964 | 1,964 | 1,956 | 1,956 | 1,300 | 1,956 |
| 2023-10-13 | 1,963 | 1,982 | 1,963 | 1,982 | 700 | 1,982 |
| 2023-10-12 | 1,965 | 1,965 | 1,962 | 1,962 | 500 | 1,962 |
| 2023-10-11 | 1,964 | 1,964 | 1,963 | 1,963 | 400 | 1,963 |
| 2023-10-10 | - | - | - | 1,969 | - | 1,969 |
| 2023-10-06 | 1,960 | 1,969 | 1,955 | 1,969 | 1,000 | 1,969 |
| 2023-10-05 | 1,961 | 1,964 | 1,961 | 1,964 | 1,500 | 1,964 |
| 2023-10-04 | 1,952 | 1,984 | 1,952 | 1,961 | 900 | 1,961 |
| 2023-10-03 | 1,980 | 1,980 | 1,959 | 1,959 | 200 | 1,959 |
| 2023-10-02 | 1,973 | 2,019 | 1,973 | 1,990 | 2,100 | 1,990 |
| 2023-09-29 | 1,967 | 1,991 | 1,960 | 1,967 | 800 | 1,967 |
| 2023-09-28 | 1,980 | 1,982 | 1,950 | 1,970 | 2,300 | 1,970 |
| 2023-09-27 | 2,002 | 2,003 | 1,986 | 1,986 | 1,400 | 1,986 |
| 2023-09-26 | 1,984 | 1,984 | 1,965 | 1,965 | 1,800 | 1,965 |
| 2023-09-25 | 1,977 | 1,982 | 1,977 | 1,981 | 600 | 1,981 |
| 2023-09-22 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2023-09-21 | 1,965 | 1,980 | 1,959 | 1,975 | 4,900 | 1,975 |
| 2023-09-20 | 1,968 | 1,978 | 1,957 | 1,965 | 1,900 | 1,965 |
| 2023-09-19 | 1,967 | 1,968 | 1,956 | 1,960 | 900 | 1,960 |
| 2023-09-15 | 1,956 | 1,970 | 1,956 | 1,957 | 900 | 1,957 |
| 2023-09-14 | 1,951 | 1,965 | 1,951 | 1,954 | 2,700 | 1,954 |
| 2023-09-13 | 2,000 | 2,000 | 1,983 | 1,983 | 1,000 | 1,983 |
| 2023-09-12 | - | - | - | 1,983 | - | 1,983 |
| 2023-09-11 | 1,990 | 1,990 | 1,981 | 1,983 | 700 | 1,983 |
| 2023-09-08 | 1,990 | 1,990 | 1,975 | 1,975 | 1,000 | 1,975 |
| 2023-09-07 | 1,970 | 1,993 | 1,965 | 1,990 | 700 | 1,990 |
| 2023-09-06 | - | - | - | 1,967 | - | 1,967 |
| 2023-09-05 | 1,981 | 1,982 | 1,967 | 1,967 | 2,000 | 1,967 |
| 2023-09-04 | 1,979 | 1,997 | 1,959 | 1,977 | 1,400 | 1,977 |
| 2023-09-01 | 1,960 | 1,977 | 1,960 | 1,962 | 2,200 | 1,962 |
| 2023-08-31 | 1,952 | 1,960 | 1,952 | 1,960 | 300 | 1,960 |
| 2023-08-30 | 1,951 | 1,951 | 1,951 | 1,951 | 200 | 1,951 |
| 2023-08-29 | 1,959 | 1,959 | 1,951 | 1,951 | 500 | 1,951 |
| 2023-08-28 | 1,975 | 1,975 | 1,949 | 1,950 | 1,500 | 1,950 |
| 2023-08-25 | 1,960 | 1,960 | 1,951 | 1,951 | 600 | 1,951 |
| 2023-08-24 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2023-08-23 | 1,950 | 1,954 | 1,949 | 1,950 | 1,700 | 1,950 |
| 2023-08-22 | 1,949 | 1,952 | 1,948 | 1,949 | 2,600 | 1,949 |
| 2023-08-21 | 1,948 | 1,948 | 1,948 | 1,948 | 2,600 | 1,948 |
| 2023-08-18 | 1,948 | 1,950 | 1,947 | 1,948 | 1,900 | 1,948 |
| 2023-08-17 | 1,950 | 1,950 | 1,947 | 1,948 | 3,700 | 1,948 |
| 2023-08-16 | 1,949 | 1,949 | 1,949 | 1,949 | 400 | 1,949 |
| 2023-08-15 | 1,960 | 1,960 | 1,949 | 1,949 | 1,100 | 1,949 |
| 2023-08-14 | 1,951 | 1,958 | 1,947 | 1,949 | 5,200 | 1,949 |
| 2023-08-10 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 1,957 |
| 2023-08-09 | 1,951 | 1,956 | 1,951 | 1,951 | 2,100 | 1,951 |
| 2023-08-08 | 1,958 | 1,960 | 1,958 | 1,960 | 800 | 1,960 |
| 2023-08-07 | 1,950 | 1,954 | 1,950 | 1,950 | 3,200 | 1,950 |
| 2023-08-04 | 1,943 | 1,956 | 1,943 | 1,950 | 3,400 | 1,950 |
| 2023-08-03 | 1,949 | 1,951 | 1,948 | 1,948 | 500 | 1,948 |
| 2023-08-02 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2023-08-01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2023-07-31 | 1,947 | 1,953 | 1,942 | 1,943 | 2,100 | 1,943 |
| 2023-07-28 | 1,950 | 1,950 | 1,947 | 1,947 | 1,100 | 1,947 |
| 2023-07-27 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2023-07-26 | 1,942 | 1,950 | 1,942 | 1,949 | 900 | 1,949 |
| 2023-07-25 | 1,952 | 1,958 | 1,940 | 1,941 | 3,400 | 1,941 |
| 2023-07-24 | 1,948 | 1,978 | 1,948 | 1,952 | 5,200 | 1,952 |
| 2023-07-21 | 1,940 | 1,946 | 1,938 | 1,940 | 1,400 | 1,940 |
| 2023-07-20 | 1,935 | 1,942 | 1,934 | 1,940 | 1,100 | 1,940 |
| 2023-07-19 | 1,940 | 1,948 | 1,934 | 1,940 | 3,200 | 1,940 |
| 2023-07-18 | 1,952 | 1,954 | 1,934 | 1,938 | 6,200 | 1,938 |
| 2023-07-14 | 1,963 | 1,968 | 1,953 | 1,964 | 3,800 | 1,964 |
| 2023-07-13 | 1,951 | 1,959 | 1,951 | 1,959 | 500 | 1,959 |
| 2023-07-12 | 1,960 | 1,960 | 1,952 | 1,952 | 600 | 1,952 |
| 2023-07-11 | 1,960 | 1,962 | 1,953 | 1,961 | 400 | 1,961 |
| 2023-07-10 | 1,970 | 1,970 | 1,962 | 1,962 | 400 | 1,962 |
| 2023-07-07 | 1,961 | 1,963 | 1,961 | 1,963 | 900 | 1,963 |
| 2023-07-06 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2023-07-05 | 1,960 | 1,962 | 1,960 | 1,961 | 700 | 1,961 |
| 2023-07-04 | 1,944 | 1,961 | 1,944 | 1,960 | 3,500 | 1,960 |
| 2023-07-03 | 1,950 | 1,950 | 1,943 | 1,945 | 1,400 | 1,945 |
| 2023-06-30 | 1,945 | 1,945 | 1,945 | 1,945 | 700 | 1,945 |
| 2023-06-29 | 1,949 | 1,950 | 1,944 | 1,944 | 900 | 1,944 |
| 2023-06-28 | 1,949 | 1,949 | 1,943 | 1,944 | 1,100 | 1,944 |
| 2023-06-27 | 1,950 | 1,950 | 1,947 | 1,947 | 400 | 1,947 |
| 2023-06-26 | 1,957 | 1,957 | 1,942 | 1,950 | 1,600 | 1,950 |
| 2023-06-23 | 1,935 | 1,949 | 1,935 | 1,944 | 1,500 | 1,944 |
| 2023-06-22 | 1,934 | 1,940 | 1,934 | 1,937 | 5,700 | 1,937 |
| 2023-06-21 | 1,958 | 1,958 | 1,949 | 1,952 | 2,800 | 1,952 |
| 2023-06-20 | 1,946 | 1,963 | 1,946 | 1,955 | 1,900 | 1,955 |
| 2023-06-19 | 1,950 | 1,963 | 1,950 | 1,963 | 1,300 | 1,963 |
| 2023-06-16 | 1,950 | 1,950 | 1,948 | 1,950 | 1,000 | 1,950 |
| 2023-06-15 | 1,950 | 1,953 | 1,950 | 1,950 | 3,300 | 1,950 |
| 2023-06-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,400 | 1,950 |
| 2023-06-13 | 1,950 | 1,951 | 1,944 | 1,948 | 1,000 | 1,948 |
| 2023-06-12 | 1,945 | 1,945 | 1,934 | 1,944 | 2,200 | 1,944 |
| 2023-06-09 | 1,943 | 1,945 | 1,943 | 1,945 | 700 | 1,945 |
| 2023-06-08 | 1,937 | 1,944 | 1,937 | 1,943 | 800 | 1,943 |
| 2023-06-07 | 1,945 | 1,945 | 1,945 | 1,945 | 900 | 1,945 |
| 2023-06-06 | 1,947 | 1,947 | 1,947 | 1,947 | 1,200 | 1,947 |
| 2023-06-05 | 1,950 | 1,950 | 1,934 | 1,934 | 900 | 1,934 |
| 2023-06-02 | 1,930 | 1,931 | 1,930 | 1,931 | 200 | 1,931 |
| 2023-06-01 | - | - | - | 1,929 | - | 1,929 |
| 2023-05-31 | 1,935 | 1,935 | 1,925 | 1,929 | 1,400 | 1,929 |
| 2023-05-30 | 1,942 | 1,958 | 1,937 | 1,958 | 3,900 | 1,958 |
| 2023-05-29 | 1,935 | 1,935 | 1,926 | 1,926 | 1,500 | 1,926 |
| 2023-05-26 | 1,950 | 1,950 | 1,938 | 1,938 | 1,800 | 1,938 |
| 2023-05-25 | 1,948 | 1,949 | 1,943 | 1,949 | 600 | 1,949 |
| 2023-05-24 | 1,954 | 1,955 | 1,938 | 1,942 | 3,300 | 1,942 |
| 2023-05-23 | 1,954 | 1,955 | 1,952 | 1,952 | 3,300 | 1,952 |
| 2023-05-22 | 1,956 | 1,956 | 1,955 | 1,955 | 600 | 1,955 |
| 2023-05-19 | 1,950 | 1,955 | 1,950 | 1,955 | 600 | 1,955 |
| 2023-05-18 | 1,952 | 1,957 | 1,950 | 1,952 | 1,700 | 1,952 |
| 2023-05-17 | 1,954 | 1,972 | 1,954 | 1,960 | 4,300 | 1,960 |
| 2023-05-16 | 1,958 | 1,960 | 1,952 | 1,958 | 2,000 | 1,958 |
| 2023-05-15 | 1,950 | 1,962 | 1,950 | 1,960 | 2,200 | 1,960 |
| 2023-05-12 | 1,954 | 1,954 | 1,950 | 1,950 | 3,200 | 1,950 |
| 2023-05-11 | 1,961 | 1,961 | 1,948 | 1,950 | 1,100 | 1,950 |
| 2023-05-10 | 1,955 | 1,958 | 1,953 | 1,955 | 800 | 1,955 |
| 2023-05-09 | 1,958 | 1,960 | 1,955 | 1,960 | 800 | 1,960 |
| 2023-05-08 | 1,950 | 1,960 | 1,950 | 1,959 | 1,600 | 1,959 |
| 2023-05-02 | 1,946 | 1,954 | 1,946 | 1,948 | 700 | 1,948 |
| 2023-05-01 | 1,948 | 1,959 | 1,946 | 1,946 | 2,400 | 1,946 |
| 2023-04-28 | 1,961 | 1,964 | 1,947 | 1,947 | 5,800 | 1,947 |
| 2023-04-27 | 1,968 | 1,984 | 1,967 | 1,984 | 2,900 | 1,984 |
| 2023-04-26 | 1,979 | 1,979 | 1,959 | 1,968 | 2,300 | 1,968 |
| 2023-04-25 | 1,965 | 1,982 | 1,965 | 1,982 | 2,300 | 1,982 |
| 2023-04-24 | 1,960 | 1,965 | 1,960 | 1,965 | 1,500 | 1,965 |
| 2023-04-21 | 1,949 | 1,967 | 1,946 | 1,961 | 7,400 | 1,961 |
| 2023-04-20 | 1,942 | 1,942 | 1,900 | 1,932 | 5,100 | 1,932 |
| 2023-04-19 | 1,951 | 1,951 | 1,925 | 1,929 | 6,100 | 1,929 |
| 2023-04-18 | 1,960 | 1,960 | 1,950 | 1,950 | 2,700 | 1,950 |
| 2023-04-17 | 1,952 | 1,954 | 1,952 | 1,954 | 1,600 | 1,954 |
| 2023-04-14 | 1,959 | 1,959 | 1,952 | 1,952 | 400 | 1,952 |
| 2023-04-13 | 1,959 | 1,959 | 1,959 | 1,959 | 100 | 1,959 |
| 2023-04-12 | 1,951 | 1,960 | 1,951 | 1,960 | 2,600 | 1,960 |
| 2023-04-11 | - | - | - | 1,951 | - | 1,951 |
| 2023-04-10 | - | - | - | 1,951 | - | 1,951 |
| 2023-04-07 | 1,959 | 1,959 | 1,951 | 1,951 | 1,500 | 1,951 |
| 2023-04-06 | 1,964 | 1,964 | 1,955 | 1,955 | 300 | 1,955 |
| 2023-04-05 | 1,961 | 1,965 | 1,961 | 1,965 | 400 | 1,965 |
| 2023-04-04 | 1,969 | 1,969 | 1,960 | 1,960 | 500 | 1,960 |
| 2023-04-03 | 1,972 | 1,972 | 1,951 | 1,969 | 3,600 | 1,969 |
| 2023-03-31 | 1,946 | 1,956 | 1,946 | 1,950 | 2,400 | 1,950 |
| 2023-03-30 | 1,956 | 1,956 | 1,946 | 1,946 | 1,400 | 1,946 |
| 2023-03-29 | 1,956 | 1,959 | 1,950 | 1,958 | 4,200 | 1,958 |
| 2023-03-28 | 1,954 | 1,957 | 1,954 | 1,957 | 1,000 | 1,957 |
| 2023-03-27 | 1,969 | 1,969 | 1,940 | 1,954 | 3,700 | 1,954 |
| 2023-03-24 | 1,971 | 1,971 | 1,957 | 1,957 | 2,400 | 1,957 |
| 2023-03-23 | 1,963 | 1,963 | 1,960 | 1,960 | 500 | 1,960 |
| 2023-03-22 | 1,965 | 1,965 | 1,960 | 1,962 | 1,200 | 1,962 |
| 2023-03-20 | 1,968 | 1,968 | 1,968 | 1,968 | 300 | 1,968 |
| 2023-03-17 | 1,951 | 1,951 | 1,950 | 1,950 | 300 | 1,950 |
| 2023-03-16 | 1,948 | 1,952 | 1,948 | 1,952 | 400 | 1,952 |
| 2023-03-15 | 1,968 | 1,970 | 1,951 | 1,951 | 1,100 | 1,951 |
| 2023-03-14 | 1,935 | 1,938 | 1,935 | 1,938 | 1,500 | 1,938 |
| 2023-03-13 | 1,985 | 1,999 | 1,982 | 1,999 | 7,600 | 1,999 |
| 2023-03-10 | 2,000 | 2,005 | 1,985 | 1,985 | 1,400 | 1,985 |
| 2023-03-09 | 2,000 | 2,006 | 1,994 | 2,006 | 7,800 | 2,006 |
| 2023-03-08 | 2,004 | 2,004 | 1,994 | 2,000 | 2,200 | 2,000 |
| 2023-03-07 | 2,010 | 2,010 | 1,993 | 2,004 | 1,700 | 2,004 |
| 2023-03-06 | 1,984 | 2,073 | 1,983 | 2,010 | 2,200 | 2,010 |
| 2023-03-03 | 1,970 | 1,975 | 1,964 | 1,970 | 6,800 | 1,970 |
| 2023-03-02 | 1,965 | 1,980 | 1,965 | 1,970 | 2,700 | 1,970 |
| 2023-03-01 | 1,970 | 1,970 | 1,967 | 1,967 | 500 | 1,967 |
| 2023-02-28 | 1,970 | 1,971 | 1,970 | 1,970 | 3,900 | 1,970 |
| 2023-02-27 | 1,970 | 1,970 | 1,963 | 1,970 | 2,000 | 1,970 |
| 2023-02-24 | 1,958 | 1,970 | 1,958 | 1,970 | 1,200 | 1,970 |
| 2023-02-22 | - | - | - | 1,958 | - | 1,958 |
| 2023-02-21 | 1,958 | 1,958 | 1,950 | 1,958 | 4,900 | 1,958 |
| 2023-02-20 | 1,950 | 1,951 | 1,950 | 1,951 | 700 | 1,951 |
| 2023-02-17 | 1,961 | 1,961 | 1,948 | 1,949 | 4,900 | 1,949 |
| 2023-02-16 | 1,969 | 1,970 | 1,965 | 1,965 | 1,900 | 1,965 |
| 2023-02-15 | 1,984 | 1,984 | 1,969 | 1,969 | 700 | 1,969 |
| 2023-02-14 | 1,968 | 1,979 | 1,967 | 1,967 | 1,800 | 1,967 |
| 2023-02-13 | 1,967 | 1,968 | 1,967 | 1,968 | 600 | 1,968 |
| 2023-02-10 | 1,973 | 1,973 | 1,970 | 1,970 | 900 | 1,970 |
| 2023-02-09 | 1,980 | 1,989 | 1,975 | 1,975 | 800 | 1,975 |
| 2023-02-08 | 1,983 | 1,990 | 1,981 | 1,981 | 1,200 | 1,981 |
| 2023-02-07 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2023-02-06 | 1,984 | 1,984 | 1,976 | 1,976 | 500 | 1,976 |
| 2023-02-03 | 1,980 | 1,980 | 1,977 | 1,977 | 900 | 1,977 |
| 2023-02-02 | 1,984 | 1,984 | 1,980 | 1,980 | 200 | 1,980 |
| 2023-02-01 | 1,990 | 1,990 | 1,978 | 1,978 | 800 | 1,978 |
| 2023-01-31 | 1,983 | 1,995 | 1,983 | 1,995 | 1,100 | 1,995 |
| 2023-01-30 | 1,992 | 1,992 | 1,992 | 1,992 | 100 | 1,992 |
| 2023-01-27 | 1,976 | 1,980 | 1,976 | 1,980 | 800 | 1,980 |
| 2023-01-26 | 1,993 | 1,993 | 1,976 | 1,976 | 2,200 | 1,976 |
| 2023-01-25 | 1,985 | 1,985 | 1,975 | 1,980 | 1,400 | 1,980 |
| 2023-01-24 | 1,968 | 1,986 | 1,968 | 1,985 | 1,000 | 1,985 |
| 2023-01-23 | 1,994 | 1,994 | 1,968 | 1,968 | 900 | 1,968 |
| 2023-01-20 | 1,971 | 1,984 | 1,956 | 1,967 | 8,900 | 1,967 |
| 2023-01-19 | 2,020 | 2,090 | 2,000 | 2,071 | 8,800 | 2,071 |
| 2023-01-18 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 1,990 |
| 2023-01-17 | 1,968 | 1,989 | 1,961 | 1,989 | 800 | 1,989 |
| 2023-01-16 | - | - | - | 1,965 | - | 1,965 |
| 2023-01-13 | 1,965 | 1,965 | 1,965 | 1,965 | 200 | 1,965 |
| 2023-01-12 | - | - | - | 1,977 | - | 1,977 |
| 2023-01-11 | 1,977 | 1,977 | 1,977 | 1,977 | 200 | 1,977 |
| 2023-01-10 | 1,977 | 1,980 | 1,977 | 1,980 | 200 | 1,980 |
| 2023-01-06 | 1,978 | 1,978 | 1,977 | 1,977 | 400 | 1,977 |
| 2023-01-05 | 1,978 | 1,978 | 1,978 | 1,978 | 100 | 1,978 |
| 2023-01-04 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
分割・併合履歴 ： [2018-09-12]1株→0.2株