6159 ミクロン精密(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 | 1,422 | 1,480 | 1,422 | 1,441 | 1,400 | 1,441 |
| 2023-12-28 | 1,402 | 1,422 | 1,400 | 1,422 | 800 | 1,422 |
| 2023-12-27 | 1,426 | 1,426 | 1,408 | 1,408 | 800 | 1,408 |
| 2023-12-26 | 1,471 | 1,473 | 1,451 | 1,451 | 600 | 1,451 |
| 2023-12-25 | 1,508 | 1,508 | 1,464 | 1,464 | 700 | 1,464 |
| 2023-12-22 | 1,531 | 1,542 | 1,525 | 1,542 | 700 | 1,542 |
| 2023-12-21 | 1,569 | 1,569 | 1,529 | 1,531 | 700 | 1,531 |
| 2023-12-20 | 1,602 | 1,602 | 1,529 | 1,529 | 2,300 | 1,529 |
| 2023-12-19 | 1,588 | 1,620 | 1,588 | 1,620 | 3,700 | 1,620 |
| 2023-12-18 | 1,566 | 1,590 | 1,566 | 1,588 | 1,600 | 1,588 |
| 2023-12-15 | 1,546 | 1,597 | 1,546 | 1,597 | 1,800 | 1,597 |
| 2023-12-14 | 1,535 | 1,537 | 1,530 | 1,530 | 700 | 1,530 |
| 2023-12-13 | 1,504 | 1,544 | 1,504 | 1,530 | 700 | 1,530 |
| 2023-12-12 | 1,524 | 1,544 | 1,524 | 1,544 | 600 | 1,544 |
| 2023-12-11 | 1,640 | 1,640 | 1,530 | 1,534 | 18,000 | 1,534 |
| 2023-12-08 | 1,575 | 1,624 | 1,575 | 1,624 | 4,200 | 1,624 |
| 2023-12-07 | 1,515 | 1,575 | 1,515 | 1,575 | 3,200 | 1,575 |
| 2023-12-06 | 1,476 | 1,509 | 1,476 | 1,509 | 1,100 | 1,509 |
| 2023-12-05 | 1,433 | 1,460 | 1,433 | 1,460 | 1,300 | 1,460 |
| 2023-12-04 | 1,400 | 1,443 | 1,400 | 1,443 | 2,300 | 1,443 |
| 2023-12-01 | 1,381 | 1,398 | 1,379 | 1,398 | 300 | 1,398 |
| 2023-11-30 | 1,399 | 1,400 | 1,381 | 1,381 | 400 | 1,381 |
| 2023-11-29 | 1,369 | 1,369 | 1,369 | 1,369 | 400 | 1,369 |
| 2023-11-28 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2023-11-27 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2023-11-24 | 1,363 | 1,380 | 1,340 | 1,340 | 800 | 1,340 |
| 2023-11-22 | - | - | - | 1,363 | - | 1,363 |
| 2023-11-21 | 1,376 | 1,376 | 1,363 | 1,363 | 900 | 1,363 |
| 2023-11-20 | 1,427 | 1,427 | 1,373 | 1,393 | 4,500 | 1,393 |
| 2023-11-17 | 1,341 | 1,375 | 1,341 | 1,367 | 1,600 | 1,367 |
| 2023-11-16 | 1,314 | 1,331 | 1,314 | 1,331 | 800 | 1,331 |
| 2023-11-15 | 1,271 | 1,315 | 1,271 | 1,314 | 2,800 | 1,314 |
| 2023-11-14 | 1,289 | 1,289 | 1,271 | 1,271 | 400 | 1,271 |
| 2023-11-13 | 1,307 | 1,307 | 1,274 | 1,275 | 6,500 | 1,275 |
| 2023-11-10 | 1,280 | 1,290 | 1,280 | 1,286 | 1,900 | 1,286 |
| 2023-11-09 | 1,310 | 1,310 | 1,251 | 1,298 | 1,500 | 1,298 |
| 2023-11-08 | 1,306 | 1,306 | 1,276 | 1,281 | 2,200 | 1,281 |
| 2023-11-07 | 1,316 | 1,316 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2023-11-06 | 1,332 | 1,352 | 1,314 | 1,325 | 1,100 | 1,325 |
| 2023-11-02 | 1,332 | 1,332 | 1,332 | 1,332 | 200 | 1,332 |
| 2023-11-01 | 1,320 | 1,332 | 1,320 | 1,332 | 200 | 1,332 |
| 2023-10-31 | 1,280 | 1,305 | 1,280 | 1,305 | 200 | 1,305 |
| 2023-10-30 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 1,295 |
| 2023-10-27 | 1,272 | 1,290 | 1,266 | 1,290 | 1,500 | 1,290 |
| 2023-10-26 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2023-10-25 | 1,291 | 1,291 | 1,264 | 1,290 | 600 | 1,290 |
| 2023-10-24 | 1,315 | 1,315 | 1,250 | 1,270 | 6,100 | 1,270 |
| 2023-10-23 | 1,345 | 1,345 | 1,306 | 1,310 | 2,400 | 1,310 |
| 2023-10-20 | 1,385 | 1,385 | 1,303 | 1,345 | 6,600 | 1,345 |
| 2023-10-19 | 1,467 | 1,486 | 1,401 | 1,407 | 4,200 | 1,407 |
| 2023-10-18 | 1,540 | 1,540 | 1,473 | 1,500 | 3,600 | 1,500 |
| 2023-10-17 | 1,524 | 1,543 | 1,524 | 1,540 | 1,300 | 1,540 |
| 2023-10-16 | 1,546 | 1,546 | 1,506 | 1,506 | 700 | 1,506 |
| 2023-10-13 | 1,557 | 1,587 | 1,553 | 1,556 | 1,700 | 1,556 |
| 2023-10-12 | 1,575 | 1,575 | 1,550 | 1,552 | 800 | 1,552 |
| 2023-10-11 | 1,580 | 1,605 | 1,565 | 1,576 | 4,800 | 1,576 |
| 2023-10-10 | 1,619 | 1,660 | 1,609 | 1,625 | 2,900 | 1,625 |
| 2023-10-06 | 1,602 | 1,603 | 1,585 | 1,601 | 1,000 | 1,601 |
| 2023-10-05 | 1,587 | 1,587 | 1,565 | 1,585 | 1,300 | 1,585 |
| 2023-10-04 | 1,645 | 1,645 | 1,587 | 1,587 | 1,900 | 1,587 |
| 2023-10-03 | 1,622 | 1,660 | 1,616 | 1,660 | 3,900 | 1,660 |
| 2023-10-02 | 1,584 | 1,699 | 1,584 | 1,611 | 4,000 | 1,611 |
| 2023-09-29 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2023-09-28 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | 1,569 |
| 2023-09-27 | - | - | - | 1,609 | - | 1,609 |
| 2023-09-26 | - | - | - | 1,609 | - | 1,609 |
| 2023-09-25 | 1,609 | 1,609 | 1,609 | 1,609 | 700 | 1,609 |
| 2023-09-22 | 1,609 | 1,609 | 1,609 | 1,609 | 100 | 1,609 |
| 2023-09-21 | 1,574 | 1,589 | 1,574 | 1,589 | 1,000 | 1,589 |
| 2023-09-20 | 1,665 | 1,665 | 1,611 | 1,652 | 3,600 | 1,652 |
| 2023-09-19 | 1,610 | 1,635 | 1,610 | 1,632 | 500 | 1,632 |
| 2023-09-15 | 1,630 | 1,630 | 1,604 | 1,610 | 1,300 | 1,610 |
| 2023-09-14 | 1,601 | 1,610 | 1,601 | 1,610 | 700 | 1,610 |
| 2023-09-13 | 1,583 | 1,599 | 1,583 | 1,599 | 600 | 1,599 |
| 2023-09-12 | 1,558 | 1,558 | 1,554 | 1,554 | 400 | 1,554 |
| 2023-09-11 | 1,599 | 1,599 | 1,581 | 1,588 | 3,100 | 1,588 |
| 2023-09-08 | 1,585 | 1,600 | 1,585 | 1,598 | 1,400 | 1,598 |
| 2023-09-07 | 1,578 | 1,582 | 1,578 | 1,582 | 200 | 1,582 |
| 2023-09-06 | 1,571 | 1,575 | 1,571 | 1,575 | 700 | 1,575 |
| 2023-09-05 | 1,581 | 1,590 | 1,581 | 1,581 | 300 | 1,581 |
| 2023-09-04 | 1,570 | 1,581 | 1,570 | 1,581 | 900 | 1,581 |
| 2023-09-01 | - | - | - | 1,541 | - | 1,541 |
| 2023-08-31 | 1,523 | 1,541 | 1,521 | 1,541 | 500 | 1,541 |
| 2023-08-30 | - | - | - | 1,570 | - | 1,570 |
| 2023-08-29 | 1,588 | 1,588 | 1,528 | 1,570 | 600 | 1,570 |
| 2023-08-28 | 1,511 | 1,511 | 1,511 | 1,511 | 300 | 1,511 |
| 2023-08-25 | 1,511 | 1,511 | 1,511 | 1,511 | 200 | 1,511 |
| 2023-08-24 | 1,490 | 1,551 | 1,490 | 1,511 | 1,000 | 1,511 |
| 2023-08-23 | 1,487 | 1,487 | 1,472 | 1,480 | 400 | 1,480 |
| 2023-08-22 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | 1,487 |
| 2023-08-21 | 1,515 | 1,517 | 1,483 | 1,515 | 1,600 | 1,515 |
| 2023-08-18 | 1,600 | 1,600 | 1,560 | 1,560 | 3,200 | 1,560 |
| 2023-08-17 | 1,594 | 1,600 | 1,583 | 1,600 | 600 | 1,600 |
| 2023-08-16 | 1,606 | 1,608 | 1,603 | 1,603 | 900 | 1,603 |
| 2023-08-15 | 1,572 | 1,604 | 1,572 | 1,600 | 1,100 | 1,600 |
| 2023-08-14 | 1,600 | 1,600 | 1,567 | 1,591 | 3,500 | 1,591 |
| 2023-08-10 | 1,553 | 1,566 | 1,553 | 1,565 | 900 | 1,565 |
| 2023-08-09 | 1,538 | 1,538 | 1,530 | 1,537 | 1,500 | 1,537 |
| 2023-08-08 | 1,478 | 1,530 | 1,478 | 1,530 | 2,900 | 1,530 |
| 2023-08-07 | 1,423 | 1,448 | 1,423 | 1,448 | 500 | 1,448 |
| 2023-08-04 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2023-08-03 | 1,414 | 1,414 | 1,411 | 1,411 | 300 | 1,411 |
| 2023-08-02 | 1,426 | 1,426 | 1,425 | 1,425 | 400 | 1,425 |
| 2023-08-01 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2023-07-31 | 1,463 | 1,463 | 1,400 | 1,420 | 1,200 | 1,420 |
| 2023-07-28 | 1,485 | 1,496 | 1,485 | 1,494 | 700 | 1,494 |
| 2023-07-27 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2023-07-26 | 1,518 | 1,527 | 1,487 | 1,495 | 500 | 1,495 |
| 2023-07-25 | 1,485 | 1,488 | 1,485 | 1,488 | 300 | 1,488 |
| 2023-07-24 | 1,520 | 1,520 | 1,481 | 1,499 | 400 | 1,499 |
| 2023-07-21 | 1,565 | 1,565 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2023-07-20 | 1,560 | 1,563 | 1,516 | 1,563 | 2,900 | 1,563 |
| 2023-07-19 | 1,699 | 1,702 | 1,630 | 1,632 | 10,400 | 1,632 |
| 2023-07-18 | 1,630 | 1,665 | 1,630 | 1,641 | 1,400 | 1,641 |
| 2023-07-14 | 1,610 | 1,616 | 1,610 | 1,611 | 2,100 | 1,611 |
| 2023-07-13 | 1,561 | 1,600 | 1,555 | 1,600 | 1,300 | 1,600 |
| 2023-07-12 | 1,594 | 1,615 | 1,555 | 1,601 | 1,800 | 1,601 |
| 2023-07-11 | 1,595 | 1,595 | 1,557 | 1,594 | 12,800 | 1,594 |
| 2023-07-10 | 1,518 | 1,595 | 1,518 | 1,595 | 5,900 | 1,595 |
| 2023-07-07 | 1,500 | 1,514 | 1,492 | 1,514 | 3,300 | 1,514 |
| 2023-07-06 | 1,494 | 1,499 | 1,482 | 1,492 | 1,600 | 1,492 |
| 2023-07-05 | 1,463 | 1,499 | 1,463 | 1,499 | 3,700 | 1,499 |
| 2023-07-04 | 1,453 | 1,460 | 1,450 | 1,455 | 1,300 | 1,455 |
| 2023-07-03 | 1,432 | 1,462 | 1,432 | 1,440 | 800 | 1,440 |
| 2023-06-30 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2023-06-29 | 1,423 | 1,423 | 1,416 | 1,416 | 300 | 1,416 |
| 2023-06-28 | - | - | - | 1,423 | - | 1,423 |
| 2023-06-27 | 1,423 | 1,423 | 1,423 | 1,423 | 400 | 1,423 |
| 2023-06-26 | - | - | - | 1,430 | - | 1,430 |
| 2023-06-23 | - | - | - | 1,430 | - | 1,430 |
| 2023-06-22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2023-06-21 | 1,430 | 1,431 | 1,430 | 1,431 | 700 | 1,431 |
| 2023-06-20 | 1,465 | 1,465 | 1,460 | 1,460 | 3,300 | 1,460 |
| 2023-06-19 | 1,427 | 1,464 | 1,418 | 1,464 | 600 | 1,464 |
| 2023-06-16 | - | - | - | 1,438 | - | 1,438 |
| 2023-06-15 | 1,451 | 1,451 | 1,391 | 1,438 | 3,100 | 1,438 |
| 2023-06-14 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2023-06-13 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2023-06-12 | 1,450 | 1,450 | 1,411 | 1,412 | 3,700 | 1,412 |
| 2023-06-09 | 1,443 | 1,452 | 1,443 | 1,443 | 1,500 | 1,443 |
| 2023-06-08 | 1,447 | 1,447 | 1,431 | 1,431 | 600 | 1,431 |
| 2023-06-07 | 1,405 | 1,447 | 1,405 | 1,447 | 1,000 | 1,447 |
| 2023-06-06 | 1,409 | 1,409 | 1,391 | 1,403 | 1,100 | 1,403 |
| 2023-06-05 | 1,380 | 1,381 | 1,380 | 1,381 | 300 | 1,381 |
| 2023-06-02 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 1,398 |
| 2023-06-01 | - | - | - | 1,373 | - | 1,373 |
| 2023-05-31 | 1,361 | 1,373 | 1,361 | 1,373 | 600 | 1,373 |
| 2023-05-30 | - | - | - | 1,407 | - | 1,407 |
| 2023-05-29 | 1,389 | 1,407 | 1,369 | 1,407 | 500 | 1,407 |
| 2023-05-26 | - | - | - | 1,390 | - | 1,390 |
| 2023-05-25 | 1,360 | 1,390 | 1,360 | 1,390 | 300 | 1,390 |
| 2023-05-24 | 1,390 | 1,390 | 1,372 | 1,372 | 700 | 1,372 |
| 2023-05-23 | 1,385 | 1,397 | 1,337 | 1,361 | 2,600 | 1,361 |
| 2023-05-22 | 1,397 | 1,398 | 1,371 | 1,398 | 600 | 1,398 |
| 2023-05-19 | 1,397 | 1,426 | 1,385 | 1,397 | 2,600 | 1,397 |
| 2023-05-18 | 1,458 | 1,458 | 1,420 | 1,450 | 2,900 | 1,450 |
| 2023-05-17 | 1,442 | 1,445 | 1,431 | 1,445 | 900 | 1,445 |
| 2023-05-16 | 1,435 | 1,435 | 1,430 | 1,433 | 500 | 1,433 |
| 2023-05-15 | 1,406 | 1,440 | 1,406 | 1,430 | 1,100 | 1,430 |
| 2023-05-12 | - | - | - | 1,420 | - | 1,420 |
| 2023-05-11 | 1,420 | 1,420 | 1,420 | 1,420 | 3,100 | 1,420 |
| 2023-05-10 | 1,385 | 1,420 | 1,385 | 1,420 | 1,000 | 1,420 |
| 2023-05-09 | 1,340 | 1,356 | 1,340 | 1,356 | 3,500 | 1,356 |
| 2023-05-08 | 1,370 | 1,370 | 1,331 | 1,331 | 2,600 | 1,331 |
| 2023-05-02 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-05-01 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-04-28 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 1,343 |
| 2023-04-27 | 1,380 | 1,380 | 1,379 | 1,380 | 700 | 1,380 |
| 2023-04-26 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-25 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-24 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-21 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-20 | 1,460 | 1,460 | 1,430 | 1,430 | 900 | 1,430 |
| 2023-04-19 | 1,422 | 1,430 | 1,422 | 1,430 | 700 | 1,430 |
| 2023-04-18 | 1,480 | 1,480 | 1,450 | 1,450 | 2,400 | 1,450 |
| 2023-04-17 | 1,470 | 1,476 | 1,405 | 1,474 | 1,500 | 1,474 |
| 2023-04-14 | 1,435 | 1,465 | 1,435 | 1,460 | 900 | 1,460 |
| 2023-04-13 | 1,411 | 1,480 | 1,411 | 1,435 | 1,400 | 1,435 |
| 2023-04-12 | 1,400 | 1,410 | 1,400 | 1,410 | 1,300 | 1,410 |
| 2023-04-11 | 1,400 | 1,400 | 1,390 | 1,390 | 3,200 | 1,390 |
| 2023-04-10 | 1,380 | 1,399 | 1,380 | 1,398 | 1,900 | 1,398 |
| 2023-04-07 | 1,367 | 1,370 | 1,360 | 1,370 | 400 | 1,370 |
| 2023-04-06 | 1,350 | 1,350 | 1,347 | 1,347 | 300 | 1,347 |
| 2023-04-05 | 1,315 | 1,333 | 1,315 | 1,333 | 600 | 1,333 |
| 2023-04-04 | 1,331 | 1,331 | 1,311 | 1,311 | 200 | 1,311 |
| 2023-04-03 | 1,301 | 1,301 | 1,301 | 1,301 | 400 | 1,301 |
| 2023-03-31 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
| 2023-03-30 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 1,311 |
| 2023-03-29 | - | - | - | 1,370 | - | 1,370 |
| 2023-03-28 | - | - | - | 1,370 | - | 1,370 |
| 2023-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-03-24 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 1,372 |
| 2023-03-23 | - | - | - | 1,372 | - | 1,372 |
| 2023-03-22 | 1,351 | 1,372 | 1,350 | 1,372 | 1,500 | 1,372 |
| 2023-03-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2023-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2023-03-16 | 1,399 | 1,399 | 1,395 | 1,395 | 500 | 1,395 |
| 2023-03-15 | 1,399 | 1,400 | 1,391 | 1,400 | 700 | 1,400 |
| 2023-03-14 | 1,391 | 1,397 | 1,391 | 1,391 | 600 | 1,391 |
| 2023-03-13 | 1,410 | 1,410 | 1,390 | 1,390 | 3,500 | 1,390 |
| 2023-03-10 | 1,406 | 1,410 | 1,406 | 1,410 | 800 | 1,410 |
| 2023-03-09 | 1,405 | 1,409 | 1,404 | 1,408 | 800 | 1,408 |
| 2023-03-08 | - | - | - | 1,398 | - | 1,398 |
| 2023-03-07 | 1,404 | 1,404 | 1,398 | 1,398 | 400 | 1,398 |
| 2023-03-06 | 1,413 | 1,413 | 1,404 | 1,404 | 800 | 1,404 |
| 2023-03-03 | 1,400 | 1,401 | 1,400 | 1,401 | 200 | 1,401 |
| 2023-03-02 | 1,429 | 1,429 | 1,400 | 1,400 | 200 | 1,400 |
| 2023-03-01 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-28 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-27 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-24 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2023-02-21 | 1,420 | 1,430 | 1,420 | 1,430 | 800 | 1,430 |
| 2023-02-20 | 1,470 | 1,470 | 1,450 | 1,450 | 3,300 | 1,450 |
| 2023-02-17 | 1,430 | 1,450 | 1,430 | 1,450 | 1,000 | 1,450 |
| 2023-02-16 | 1,420 | 1,429 | 1,420 | 1,425 | 700 | 1,425 |
| 2023-02-15 | 1,410 | 1,410 | 1,405 | 1,405 | 400 | 1,405 |
| 2023-02-14 | 1,420 | 1,420 | 1,391 | 1,391 | 500 | 1,391 |
| 2023-02-13 | 1,422 | 1,422 | 1,390 | 1,390 | 3,600 | 1,390 |
| 2023-02-10 | 1,420 | 1,420 | 1,405 | 1,410 | 1,400 | 1,410 |
| 2023-02-09 | 1,419 | 1,420 | 1,413 | 1,415 | 600 | 1,415 |
| 2023-02-08 | 1,410 | 1,410 | 1,391 | 1,400 | 800 | 1,400 |
| 2023-02-07 | 1,386 | 1,386 | 1,386 | 1,386 | 300 | 1,386 |
| 2023-02-06 | 1,420 | 1,420 | 1,361 | 1,390 | 2,100 | 1,390 |
| 2023-02-03 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2023-02-02 | 1,400 | 1,406 | 1,400 | 1,406 | 200 | 1,406 |
| 2023-02-01 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-01-31 | - | - | - | 1,379 | - | 1,379 |
| 2023-01-30 | - | - | - | 1,379 | - | 1,379 |
| 2023-01-27 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2023-01-26 | - | - | - | 1,379 | - | 1,379 |
| 2023-01-25 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2023-01-24 | - | - | - | 1,409 | - | 1,409 |
| 2023-01-23 | 1,360 | 1,409 | 1,360 | 1,409 | 1,100 | 1,409 |
| 2023-01-20 | 1,419 | 1,419 | 1,419 | 1,419 | 1,100 | 1,419 |
| 2023-01-19 | 1,371 | 1,401 | 1,371 | 1,382 | 1,200 | 1,382 |
| 2023-01-18 | 1,489 | 1,489 | 1,420 | 1,420 | 3,100 | 1,420 |
| 2023-01-17 | 1,435 | 1,435 | 1,433 | 1,433 | 400 | 1,433 |
| 2023-01-16 | 1,406 | 1,406 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2023-01-13 | 1,434 | 1,434 | 1,434 | 1,434 | 200 | 1,434 |
| 2023-01-12 | 1,456 | 1,456 | 1,431 | 1,431 | 300 | 1,431 |
| 2023-01-11 | 1,480 | 1,480 | 1,450 | 1,456 | 3,100 | 1,456 |
| 2023-01-10 | 1,440 | 1,453 | 1,414 | 1,451 | 1,900 | 1,451 |
| 2023-01-06 | 1,370 | 1,420 | 1,370 | 1,410 | 1,200 | 1,410 |
| 2023-01-05 | 1,333 | 1,360 | 1,333 | 1,352 | 1,000 | 1,352 |
| 2023-01-04 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
分割・併合履歴 ： [2017-08-29]1株→3株
