6044 (株)三機サービス 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 | 1,170 | 1,176 | 1,162 | 1,176 | 4,600 | 1,176 |
| 2023-12-28 | 1,170 | 1,172 | 1,159 | 1,170 | 6,000 | 1,170 |
| 2023-12-27 | 1,160 | 1,169 | 1,143 | 1,167 | 12,800 | 1,167 |
| 2023-12-26 | 1,146 | 1,157 | 1,140 | 1,151 | 6,300 | 1,151 |
| 2023-12-25 | 1,139 | 1,144 | 1,135 | 1,143 | 13,700 | 1,143 |
| 2023-12-22 | 1,144 | 1,145 | 1,131 | 1,139 | 4,600 | 1,139 |
| 2023-12-21 | 1,138 | 1,138 | 1,123 | 1,135 | 10,300 | 1,135 |
| 2023-12-20 | 1,135 | 1,146 | 1,125 | 1,137 | 13,900 | 1,137 |
| 2023-12-19 | 1,133 | 1,142 | 1,131 | 1,141 | 7,500 | 1,141 |
| 2023-12-18 | 1,144 | 1,152 | 1,136 | 1,142 | 12,200 | 1,142 |
| 2023-12-15 | 1,139 | 1,145 | 1,134 | 1,144 | 4,800 | 1,144 |
| 2023-12-14 | 1,137 | 1,140 | 1,127 | 1,139 | 9,000 | 1,139 |
| 2023-12-13 | 1,137 | 1,137 | 1,130 | 1,134 | 4,300 | 1,134 |
| 2023-12-12 | 1,129 | 1,136 | 1,118 | 1,136 | 11,700 | 1,136 |
| 2023-12-11 | 1,126 | 1,137 | 1,118 | 1,129 | 9,900 | 1,129 |
| 2023-12-08 | 1,132 | 1,132 | 1,098 | 1,101 | 21,100 | 1,101 |
| 2023-12-07 | 1,129 | 1,132 | 1,111 | 1,132 | 9,300 | 1,132 |
| 2023-12-06 | 1,126 | 1,135 | 1,121 | 1,127 | 6,800 | 1,127 |
| 2023-12-05 | 1,155 | 1,158 | 1,127 | 1,127 | 9,200 | 1,127 |
| 2023-12-04 | 1,115 | 1,157 | 1,115 | 1,142 | 12,300 | 1,142 |
| 2023-12-01 | 1,107 | 1,125 | 1,105 | 1,109 | 8,600 | 1,109 |
| 2023-11-30 | 1,110 | 1,119 | 1,103 | 1,117 | 8,500 | 1,117 |
| 2023-11-29 | 1,122 | 1,124 | 1,101 | 1,117 | 20,700 | 1,117 |
| 2023-11-28 | 1,133 | 1,133 | 1,104 | 1,123 | 9,200 | 1,123 |
| 2023-11-27 | 1,095 | 1,135 | 1,090 | 1,130 | 22,900 | 1,130 |
| 2023-11-24 | 1,071 | 1,089 | 1,071 | 1,089 | 4,000 | 1,089 |
| 2023-11-22 | 1,065 | 1,087 | 1,060 | 1,070 | 12,900 | 1,070 |
| 2023-11-21 | 1,096 | 1,100 | 1,063 | 1,064 | 15,200 | 1,064 |
| 2023-11-20 | 1,082 | 1,109 | 1,082 | 1,084 | 13,000 | 1,084 |
| 2023-11-17 | 1,066 | 1,094 | 1,065 | 1,090 | 10,700 | 1,090 |
| 2023-11-16 | 1,071 | 1,077 | 1,060 | 1,067 | 22,300 | 1,067 |
| 2023-11-15 | 1,085 | 1,089 | 1,071 | 1,071 | 25,100 | 1,071 |
| 2023-11-14 | 1,107 | 1,107 | 1,085 | 1,085 | 6,200 | 1,085 |
| 2023-11-13 | 1,100 | 1,113 | 1,088 | 1,088 | 17,600 | 1,088 |
| 2023-11-10 | 1,085 | 1,100 | 1,077 | 1,099 | 11,400 | 1,099 |
| 2023-11-09 | 1,084 | 1,104 | 1,084 | 1,095 | 16,000 | 1,095 |
| 2023-11-08 | 1,127 | 1,127 | 1,084 | 1,084 | 25,300 | 1,084 |
| 2023-11-07 | 1,149 | 1,149 | 1,106 | 1,114 | 30,800 | 1,114 |
| 2023-11-06 | 1,144 | 1,154 | 1,111 | 1,149 | 25,000 | 1,149 |
| 2023-11-02 | 1,128 | 1,174 | 1,127 | 1,133 | 22,200 | 1,133 |
| 2023-11-01 | 1,140 | 1,140 | 1,130 | 1,133 | 16,200 | 1,133 |
| 2023-10-31 | 1,101 | 1,136 | 1,101 | 1,136 | 26,800 | 1,136 |
| 2023-10-30 | 1,159 | 1,159 | 1,089 | 1,089 | 63,900 | 1,089 |
| 2023-10-27 | 1,122 | 1,147 | 1,114 | 1,147 | 13,600 | 1,147 |
| 2023-10-26 | 1,126 | 1,148 | 1,110 | 1,120 | 30,900 | 1,120 |
| 2023-10-25 | 1,181 | 1,190 | 1,154 | 1,154 | 20,900 | 1,154 |
| 2023-10-24 | 1,151 | 1,189 | 1,127 | 1,185 | 41,700 | 1,185 |
| 2023-10-23 | 1,183 | 1,185 | 1,153 | 1,154 | 28,300 | 1,154 |
| 2023-10-20 | 1,134 | 1,192 | 1,134 | 1,183 | 36,100 | 1,183 |
| 2023-10-19 | 1,130 | 1,184 | 1,127 | 1,142 | 43,000 | 1,142 |
| 2023-10-18 | 1,110 | 1,167 | 1,104 | 1,157 | 62,800 | 1,157 |
| 2023-10-17 | 1,098 | 1,157 | 1,071 | 1,101 | 158,500 | 1,101 |
| 2023-10-16 | 1,052 | 1,110 | 1,030 | 1,098 | 174,800 | 1,098 |
| 2023-10-13 | 1,017 | 1,017 | 977 | 980 | 59,100 | 980 |
| 2023-10-12 | 1,002 | 1,012 | 1,001 | 1,010 | 27,500 | 1,010 |
| 2023-10-11 | 1,031 | 1,031 | 996 | 1,005 | 34,500 | 1,005 |
| 2023-10-10 | 1,038 | 1,046 | 1,029 | 1,031 | 17,900 | 1,031 |
| 2023-10-06 | 1,024 | 1,043 | 1,020 | 1,033 | 19,000 | 1,033 |
| 2023-10-05 | 992 | 1,024 | 992 | 1,024 | 15,000 | 1,024 |
| 2023-10-04 | 984 | 999 | 977 | 988 | 24,700 | 988 |
| 2023-10-03 | 1,022 | 1,025 | 997 | 999 | 28,100 | 999 |
| 2023-10-02 | 1,017 | 1,047 | 1,017 | 1,022 | 13,800 | 1,022 |
| 2023-09-29 | 1,040 | 1,040 | 1,017 | 1,021 | 11,900 | 1,021 |
| 2023-09-28 | 1,024 | 1,039 | 1,024 | 1,030 | 13,100 | 1,030 |
| 2023-09-27 | 1,010 | 1,034 | 1,010 | 1,022 | 19,600 | 1,022 |
| 2023-09-26 | 1,037 | 1,037 | 1,007 | 1,013 | 42,100 | 1,013 |
| 2023-09-25 | 1,041 | 1,044 | 1,028 | 1,029 | 14,100 | 1,029 |
| 2023-09-22 | 1,044 | 1,048 | 1,022 | 1,040 | 23,900 | 1,040 |
| 2023-09-21 | 1,060 | 1,060 | 1,045 | 1,045 | 8,500 | 1,045 |
| 2023-09-20 | 1,077 | 1,077 | 1,058 | 1,060 | 9,900 | 1,060 |
| 2023-09-19 | 1,046 | 1,081 | 1,045 | 1,077 | 22,300 | 1,077 |
| 2023-09-15 | 1,068 | 1,071 | 1,047 | 1,047 | 35,200 | 1,047 |
| 2023-09-14 | 1,086 | 1,093 | 1,061 | 1,067 | 25,100 | 1,067 |
| 2023-09-13 | 1,079 | 1,090 | 1,076 | 1,077 | 19,200 | 1,077 |
| 2023-09-12 | 1,091 | 1,093 | 1,074 | 1,082 | 14,300 | 1,082 |
| 2023-09-11 | 1,076 | 1,097 | 1,071 | 1,088 | 17,100 | 1,088 |
| 2023-09-08 | 1,069 | 1,084 | 1,067 | 1,072 | 14,000 | 1,072 |
| 2023-09-07 | 1,081 | 1,090 | 1,080 | 1,081 | 8,600 | 1,081 |
| 2023-09-06 | 1,075 | 1,084 | 1,069 | 1,081 | 7,800 | 1,081 |
| 2023-09-05 | 1,069 | 1,078 | 1,069 | 1,076 | 7,800 | 1,076 |
| 2023-09-04 | 1,086 | 1,086 | 1,072 | 1,073 | 10,000 | 1,073 |
| 2023-09-01 | 1,075 | 1,093 | 1,075 | 1,075 | 13,800 | 1,075 |
| 2023-08-31 | 1,098 | 1,098 | 1,083 | 1,086 | 16,000 | 1,086 |
| 2023-08-30 | 1,088 | 1,092 | 1,076 | 1,088 | 11,100 | 1,088 |
| 2023-08-29 | 1,071 | 1,093 | 1,071 | 1,088 | 10,000 | 1,088 |
| 2023-08-28 | 1,057 | 1,075 | 1,051 | 1,069 | 21,800 | 1,069 |
| 2023-08-25 | 1,070 | 1,070 | 1,056 | 1,057 | 11,900 | 1,057 |
| 2023-08-24 | 1,084 | 1,098 | 1,077 | 1,078 | 15,800 | 1,078 |
| 2023-08-23 | 1,068 | 1,095 | 1,068 | 1,092 | 12,600 | 1,092 |
| 2023-08-22 | 1,071 | 1,071 | 1,056 | 1,071 | 5,400 | 1,071 |
| 2023-08-21 | 1,049 | 1,080 | 1,049 | 1,066 | 16,100 | 1,066 |
| 2023-08-18 | 1,059 | 1,059 | 1,040 | 1,044 | 13,200 | 1,044 |
| 2023-08-17 | 1,048 | 1,060 | 1,036 | 1,059 | 18,900 | 1,059 |
| 2023-08-16 | 1,044 | 1,067 | 1,043 | 1,052 | 15,600 | 1,052 |
| 2023-08-15 | 1,057 | 1,060 | 1,042 | 1,051 | 24,700 | 1,051 |
| 2023-08-14 | 1,110 | 1,110 | 1,052 | 1,052 | 54,900 | 1,052 |
| 2023-08-10 | 1,080 | 1,106 | 1,073 | 1,101 | 22,800 | 1,101 |
| 2023-08-09 | 1,068 | 1,085 | 1,062 | 1,079 | 14,700 | 1,079 |
| 2023-08-08 | 1,099 | 1,099 | 1,075 | 1,084 | 29,400 | 1,084 |
| 2023-08-07 | 1,042 | 1,078 | 1,034 | 1,074 | 25,100 | 1,074 |
| 2023-08-04 | 1,034 | 1,047 | 1,034 | 1,040 | 11,700 | 1,040 |
| 2023-08-03 | 1,064 | 1,065 | 1,041 | 1,041 | 13,300 | 1,041 |
| 2023-08-02 | 1,052 | 1,079 | 1,041 | 1,074 | 32,800 | 1,074 |
| 2023-08-01 | 1,053 | 1,066 | 1,048 | 1,057 | 10,800 | 1,057 |
| 2023-07-31 | 1,063 | 1,069 | 1,047 | 1,053 | 17,300 | 1,053 |
| 2023-07-28 | 1,080 | 1,080 | 1,039 | 1,046 | 59,800 | 1,046 |
| 2023-07-27 | 1,073 | 1,086 | 1,055 | 1,086 | 24,700 | 1,086 |
| 2023-07-26 | 1,054 | 1,067 | 1,035 | 1,062 | 22,400 | 1,062 |
| 2023-07-25 | 1,045 | 1,053 | 1,037 | 1,044 | 23,500 | 1,044 |
| 2023-07-24 | 1,082 | 1,091 | 1,037 | 1,041 | 52,200 | 1,041 |
| 2023-07-21 | 1,060 | 1,080 | 1,050 | 1,074 | 44,800 | 1,074 |
| 2023-07-20 | 1,054 | 1,068 | 1,041 | 1,053 | 62,800 | 1,053 |
| 2023-07-19 | 1,029 | 1,075 | 1,026 | 1,057 | 92,000 | 1,057 |
| 2023-07-18 | 1,025 | 1,030 | 997 | 1,019 | 288,900 | 1,019 |
| 2023-07-14 | 1,179 | 1,203 | 1,164 | 1,175 | 107,900 | 1,175 |
| 2023-07-13 | 1,136 | 1,171 | 1,131 | 1,165 | 53,700 | 1,165 |
| 2023-07-12 | 1,150 | 1,157 | 1,123 | 1,135 | 62,300 | 1,135 |
| 2023-07-11 | 1,149 | 1,168 | 1,147 | 1,154 | 47,900 | 1,154 |
| 2023-07-10 | 1,223 | 1,223 | 1,103 | 1,149 | 224,100 | 1,149 |
| 2023-07-07 | 1,255 | 1,258 | 1,235 | 1,240 | 43,900 | 1,240 |
| 2023-07-06 | 1,240 | 1,282 | 1,240 | 1,282 | 23,800 | 1,282 |
| 2023-07-05 | 1,275 | 1,278 | 1,241 | 1,255 | 21,700 | 1,255 |
| 2023-07-04 | 1,254 | 1,296 | 1,253 | 1,277 | 32,400 | 1,277 |
| 2023-07-03 | 1,255 | 1,280 | 1,235 | 1,251 | 35,300 | 1,251 |
| 2023-06-30 | 1,217 | 1,248 | 1,204 | 1,248 | 28,600 | 1,248 |
| 2023-06-29 | 1,216 | 1,244 | 1,212 | 1,218 | 35,500 | 1,218 |
| 2023-06-28 | 1,180 | 1,216 | 1,180 | 1,200 | 38,300 | 1,200 |
| 2023-06-27 | 1,178 | 1,182 | 1,160 | 1,178 | 14,600 | 1,178 |
| 2023-06-26 | 1,159 | 1,192 | 1,145 | 1,178 | 35,400 | 1,178 |
| 2023-06-23 | 1,160 | 1,160 | 1,123 | 1,160 | 24,600 | 1,160 |
| 2023-06-22 | 1,141 | 1,158 | 1,136 | 1,149 | 25,400 | 1,149 |
| 2023-06-21 | 1,135 | 1,148 | 1,134 | 1,141 | 12,000 | 1,141 |
| 2023-06-20 | 1,142 | 1,149 | 1,120 | 1,149 | 23,300 | 1,149 |
| 2023-06-19 | 1,099 | 1,157 | 1,099 | 1,149 | 65,300 | 1,149 |
| 2023-06-16 | 1,080 | 1,112 | 1,076 | 1,104 | 66,900 | 1,104 |
| 2023-06-15 | 1,087 | 1,088 | 1,071 | 1,073 | 14,200 | 1,073 |
| 2023-06-14 | 1,090 | 1,090 | 1,068 | 1,090 | 19,700 | 1,090 |
| 2023-06-13 | 1,077 | 1,086 | 1,075 | 1,082 | 11,400 | 1,082 |
| 2023-06-12 | 1,090 | 1,090 | 1,075 | 1,082 | 15,000 | 1,082 |
| 2023-06-09 | 1,068 | 1,090 | 1,065 | 1,088 | 28,600 | 1,088 |
| 2023-06-08 | 1,080 | 1,080 | 1,060 | 1,065 | 21,200 | 1,065 |
| 2023-06-07 | 1,069 | 1,091 | 1,050 | 1,080 | 59,000 | 1,080 |
| 2023-06-06 | 1,028 | 1,080 | 1,028 | 1,079 | 63,800 | 1,079 |
| 2023-06-05 | 1,020 | 1,035 | 1,015 | 1,035 | 27,100 | 1,035 |
| 2023-06-02 | 999 | 1,020 | 999 | 1,013 | 15,000 | 1,013 |
| 2023-06-01 | 1,002 | 1,019 | 997 | 999 | 33,700 | 999 |
| 2023-05-31 | 1,015 | 1,020 | 993 | 1,013 | 41,100 | 1,013 |
| 2023-05-30 | 1,030 | 1,040 | 1,003 | 1,016 | 99,800 | 1,016 |
| 2023-05-29 | 1,076 | 1,090 | 1,069 | 1,076 | 70,300 | 1,076 |
| 2023-05-26 | 1,081 | 1,082 | 1,071 | 1,072 | 37,400 | 1,072 |
| 2023-05-25 | 1,095 | 1,095 | 1,084 | 1,084 | 21,100 | 1,084 |
| 2023-05-24 | 1,098 | 1,102 | 1,088 | 1,095 | 18,500 | 1,095 |
| 2023-05-23 | 1,114 | 1,114 | 1,090 | 1,099 | 23,600 | 1,099 |
| 2023-05-22 | 1,105 | 1,118 | 1,094 | 1,114 | 25,100 | 1,114 |
| 2023-05-19 | 1,115 | 1,118 | 1,094 | 1,100 | 49,000 | 1,100 |
| 2023-05-18 | 1,137 | 1,150 | 1,118 | 1,118 | 21,400 | 1,118 |
| 2023-05-17 | 1,141 | 1,150 | 1,136 | 1,137 | 14,000 | 1,137 |
| 2023-05-16 | 1,141 | 1,152 | 1,141 | 1,141 | 13,100 | 1,141 |
| 2023-05-15 | 1,136 | 1,152 | 1,133 | 1,152 | 11,900 | 1,152 |
| 2023-05-12 | 1,140 | 1,158 | 1,134 | 1,141 | 7,600 | 1,141 |
| 2023-05-11 | 1,150 | 1,169 | 1,133 | 1,146 | 16,400 | 1,146 |
| 2023-05-10 | 1,177 | 1,180 | 1,151 | 1,153 | 58,800 | 1,153 |
| 2023-05-09 | 1,162 | 1,183 | 1,162 | 1,177 | 19,700 | 1,177 |
| 2023-05-08 | 1,169 | 1,173 | 1,160 | 1,162 | 13,400 | 1,162 |
| 2023-05-02 | 1,149 | 1,167 | 1,144 | 1,166 | 15,600 | 1,166 |
| 2023-05-01 | 1,133 | 1,154 | 1,133 | 1,150 | 20,600 | 1,150 |
| 2023-04-28 | 1,121 | 1,142 | 1,117 | 1,130 | 22,700 | 1,130 |
| 2023-04-27 | 1,131 | 1,155 | 1,117 | 1,117 | 45,200 | 1,117 |
| 2023-04-26 | 1,117 | 1,140 | 1,113 | 1,140 | 21,300 | 1,140 |
| 2023-04-25 | 1,089 | 1,120 | 1,083 | 1,120 | 22,400 | 1,120 |
| 2023-04-24 | 1,086 | 1,089 | 1,078 | 1,078 | 8,600 | 1,078 |
| 2023-04-21 | 1,091 | 1,118 | 1,067 | 1,068 | 29,400 | 1,068 |
| 2023-04-20 | 1,093 | 1,122 | 1,088 | 1,091 | 31,100 | 1,091 |
| 2023-04-19 | 1,150 | 1,152 | 1,076 | 1,091 | 85,400 | 1,091 |
| 2023-04-18 | 1,140 | 1,289 | 1,125 | 1,167 | 214,100 | 1,167 |
| 2023-04-17 | 1,117 | 1,117 | 1,117 | 1,117 | 37,500 | 1,117 |
| 2023-04-14 | 961 | 972 | 960 | 967 | 17,400 | 967 |
| 2023-04-13 | 963 | 974 | 963 | 973 | 8,900 | 973 |
| 2023-04-12 | 954 | 963 | 952 | 963 | 6,800 | 963 |
| 2023-04-11 | 955 | 956 | 946 | 954 | 6,800 | 954 |
| 2023-04-10 | 950 | 954 | 950 | 954 | 7,100 | 954 |
| 2023-04-07 | 952 | 959 | 943 | 943 | 19,400 | 943 |
| 2023-04-06 | 974 | 979 | 967 | 967 | 7,600 | 967 |
| 2023-04-05 | 986 | 986 | 971 | 974 | 9,200 | 974 |
| 2023-04-04 | 990 | 990 | 982 | 989 | 10,300 | 989 |
| 2023-04-03 | 978 | 985 | 976 | 982 | 10,500 | 982 |
| 2023-03-31 | 975 | 975 | 961 | 975 | 9,200 | 975 |
| 2023-03-30 | 941 | 976 | 941 | 976 | 11,300 | 976 |
| 2023-03-29 | 930 | 946 | 930 | 946 | 7,800 | 946 |
| 2023-03-28 | 933 | 936 | 924 | 929 | 5,300 | 929 |
| 2023-03-27 | 922 | 943 | 922 | 933 | 6,500 | 933 |
| 2023-03-24 | 933 | 933 | 915 | 921 | 7,900 | 921 |
| 2023-03-23 | 907 | 938 | 904 | 933 | 5,500 | 933 |
| 2023-03-22 | 903 | 929 | 903 | 929 | 9,200 | 929 |
| 2023-03-20 | 912 | 913 | 896 | 896 | 13,000 | 896 |
| 2023-03-17 | 920 | 927 | 912 | 915 | 7,500 | 915 |
| 2023-03-16 | 922 | 927 | 910 | 919 | 10,500 | 919 |
| 2023-03-15 | 950 | 951 | 923 | 923 | 9,200 | 923 |
| 2023-03-14 | 968 | 970 | 941 | 950 | 9,700 | 950 |
| 2023-03-13 | 961 | 1,002 | 935 | 970 | 23,600 | 970 |
| 2023-03-10 | 979 | 979 | 952 | 960 | 9,000 | 960 |
| 2023-03-09 | 969 | 978 | 954 | 973 | 12,900 | 973 |
| 2023-03-08 | 921 | 961 | 921 | 954 | 13,500 | 954 |
| 2023-03-07 | 931 | 947 | 925 | 927 | 7,600 | 927 |
| 2023-03-06 | 949 | 949 | 930 | 930 | 7,000 | 930 |
| 2023-03-03 | 945 | 958 | 941 | 946 | 7,200 | 946 |
| 2023-03-02 | 953 | 955 | 945 | 945 | 4,300 | 945 |
| 2023-03-01 | 943 | 958 | 942 | 951 | 8,300 | 951 |
| 2023-02-28 | 944 | 947 | 940 | 943 | 4,300 | 943 |
| 2023-02-27 | 919 | 948 | 916 | 948 | 9,600 | 948 |
| 2023-02-24 | 902 | 920 | 902 | 919 | 5,100 | 919 |
| 2023-02-22 | 906 | 909 | 900 | 900 | 5,000 | 900 |
| 2023-02-21 | 912 | 912 | 905 | 906 | 3,600 | 906 |
| 2023-02-20 | 921 | 921 | 908 | 912 | 7,800 | 912 |
| 2023-02-17 | 910 | 913 | 904 | 905 | 5,200 | 905 |
| 2023-02-16 | 924 | 924 | 907 | 910 | 7,000 | 910 |
| 2023-02-15 | 917 | 938 | 910 | 915 | 6,300 | 915 |
| 2023-02-14 | 920 | 920 | 913 | 917 | 1,700 | 917 |
| 2023-02-13 | 920 | 920 | 912 | 920 | 1,300 | 920 |
| 2023-02-10 | 908 | 920 | 908 | 918 | 2,900 | 918 |
| 2023-02-09 | 909 | 912 | 905 | 908 | 2,200 | 908 |
| 2023-02-08 | 912 | 922 | 909 | 910 | 3,100 | 910 |
| 2023-02-07 | 914 | 922 | 914 | 920 | 2,500 | 920 |
| 2023-02-06 | 916 | 920 | 916 | 920 | 1,900 | 920 |
| 2023-02-03 | 922 | 923 | 919 | 919 | 4,300 | 919 |
| 2023-02-02 | 930 | 943 | 920 | 922 | 7,100 | 922 |
| 2023-02-01 | 916 | 917 | 908 | 915 | 10,600 | 915 |
| 2023-01-31 | 891 | 916 | 888 | 914 | 11,400 | 914 |
| 2023-01-30 | 899 | 899 | 883 | 891 | 38,100 | 891 |
| 2023-01-27 | 883 | 895 | 881 | 888 | 8,400 | 888 |
| 2023-01-26 | 884 | 887 | 883 | 885 | 3,000 | 885 |
| 2023-01-25 | 891 | 891 | 882 | 884 | 7,000 | 884 |
| 2023-01-24 | 881 | 899 | 881 | 892 | 12,500 | 892 |
| 2023-01-23 | 871 | 888 | 870 | 888 | 11,100 | 888 |
| 2023-01-20 | 862 | 879 | 862 | 871 | 13,500 | 871 |
| 2023-01-19 | 877 | 889 | 862 | 862 | 12,200 | 862 |
| 2023-01-18 | 881 | 887 | 875 | 878 | 10,800 | 878 |
| 2023-01-17 | 888 | 908 | 882 | 883 | 12,600 | 883 |
| 2023-01-16 | 905 | 912 | 888 | 895 | 11,500 | 895 |
| 2023-01-13 | 900 | 912 | 875 | 875 | 18,500 | 875 |
| 2023-01-12 | 904 | 921 | 896 | 912 | 19,600 | 912 |
| 2023-01-11 | 931 | 931 | 914 | 916 | 2,700 | 916 |
| 2023-01-10 | 935 | 937 | 926 | 929 | 2,500 | 929 |
| 2023-01-06 | 936 | 936 | 920 | 928 | 3,700 | 928 |
| 2023-01-05 | 909 | 932 | 909 | 924 | 7,100 | 924 |
| 2023-01-04 | 940 | 940 | 910 | 910 | 5,300 | 910 |
分割・併合履歴 ： [2015-11-26]1株→3株
