6230 SANEI(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 | 3,440 | 3,440 | 3,400 | 3,400 | 300 | 1,700 |
| 2023-12-28 | 3,390 | 3,440 | 3,360 | 3,440 | 700 | 1,720 |
| 2023-12-27 | 3,425 | 3,425 | 3,400 | 3,405 | 500 | 1,702.50 |
| 2023-12-26 | 3,420 | 3,420 | 3,420 | 3,420 | 500 | 1,710 |
| 2023-12-25 | 3,410 | 3,410 | 3,350 | 3,350 | 1,400 | 1,675 |
| 2023-12-22 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 1,705 |
| 2023-12-21 | 3,500 | 3,500 | 3,415 | 3,415 | 3,200 | 1,707.50 |
| 2023-12-20 | 3,480 | 3,480 | 3,385 | 3,475 | 2,500 | 1,737.50 |
| 2023-12-19 | 3,480 | 3,480 | 3,410 | 3,410 | 1,900 | 1,705 |
| 2023-12-18 | 3,430 | 3,450 | 3,415 | 3,450 | 400 | 1,725 |
| 2023-12-15 | 3,415 | 3,470 | 3,415 | 3,430 | 400 | 1,715 |
| 2023-12-14 | 3,410 | 3,410 | 3,390 | 3,390 | 200 | 1,695 |
| 2023-12-13 | 3,450 | 3,450 | 3,440 | 3,445 | 500 | 1,722.50 |
| 2023-12-12 | 3,475 | 3,500 | 3,400 | 3,450 | 2,600 | 1,725 |
| 2023-12-11 | 3,390 | 3,495 | 3,360 | 3,390 | 2,600 | 1,695 |
| 2023-12-08 | 3,285 | 3,345 | 3,285 | 3,345 | 1,100 | 1,672.50 |
| 2023-12-07 | 3,320 | 3,380 | 3,240 | 3,240 | 2,000 | 1,620 |
| 2023-12-06 | - | - | - | 3,345 | - | 1,672.50 |
| 2023-12-05 | - | - | - | 3,345 | - | 1,672.50 |
| 2023-12-04 | 3,355 | 3,355 | 3,330 | 3,345 | 700 | 1,672.50 |
| 2023-12-01 | 3,320 | 3,355 | 3,320 | 3,355 | 600 | 1,677.50 |
| 2023-11-30 | 3,320 | 3,325 | 3,315 | 3,320 | 600 | 1,660 |
| 2023-11-29 | - | - | - | 3,320 | - | 1,660 |
| 2023-11-28 | 3,365 | 3,365 | 3,320 | 3,320 | 700 | 1,660 |
| 2023-11-27 | 3,370 | 3,370 | 3,310 | 3,340 | 600 | 1,670 |
| 2023-11-24 | 3,305 | 3,310 | 3,305 | 3,310 | 500 | 1,655 |
| 2023-11-22 | - | - | - | 3,305 | - | 1,652.50 |
| 2023-11-21 | 3,340 | 3,340 | 3,275 | 3,305 | 1,300 | 1,652.50 |
| 2023-11-20 | 3,355 | 3,355 | 3,320 | 3,320 | 1,600 | 1,660 |
| 2023-11-17 | 3,330 | 3,330 | 3,305 | 3,305 | 300 | 1,652.50 |
| 2023-11-16 | 3,270 | 3,335 | 3,270 | 3,335 | 300 | 1,667.50 |
| 2023-11-15 | 3,340 | 3,360 | 3,335 | 3,335 | 2,200 | 1,667.50 |
| 2023-11-14 | 3,280 | 3,340 | 3,280 | 3,340 | 1,300 | 1,670 |
| 2023-11-13 | 3,400 | 3,400 | 3,230 | 3,345 | 3,000 | 1,672.50 |
| 2023-11-10 | 3,275 | 3,275 | 3,205 | 3,260 | 1,600 | 1,630 |
| 2023-11-09 | 3,300 | 3,300 | 3,225 | 3,250 | 2,000 | 1,625 |
| 2023-11-08 | 3,305 | 3,305 | 3,300 | 3,300 | 300 | 1,650 |
| 2023-11-07 | 3,330 | 3,340 | 3,290 | 3,340 | 400 | 1,670 |
| 2023-11-06 | 3,360 | 3,360 | 3,300 | 3,320 | 800 | 1,660 |
| 2023-11-02 | 3,345 | 3,345 | 3,265 | 3,320 | 2,000 | 1,660 |
| 2023-11-01 | 3,390 | 3,390 | 3,285 | 3,345 | 1,200 | 1,672.50 |
| 2023-10-31 | 3,355 | 3,360 | 3,335 | 3,345 | 1,200 | 1,672.50 |
| 2023-10-30 | 3,490 | 3,490 | 3,295 | 3,365 | 6,000 | 1,682.50 |
| 2023-10-27 | 3,205 | 3,250 | 3,205 | 3,225 | 1,100 | 1,612.50 |
| 2023-10-26 | 3,195 | 3,210 | 3,170 | 3,210 | 1,200 | 1,605 |
| 2023-10-25 | 3,245 | 3,245 | 3,175 | 3,180 | 1,500 | 1,590 |
| 2023-10-24 | 3,180 | 3,180 | 3,175 | 3,180 | 700 | 1,590 |
| 2023-10-23 | 3,295 | 3,295 | 3,180 | 3,180 | 2,100 | 1,590 |
| 2023-10-20 | 3,170 | 3,180 | 3,140 | 3,180 | 1,700 | 1,590 |
| 2023-10-19 | 3,135 | 3,160 | 3,135 | 3,150 | 600 | 1,575 |
| 2023-10-18 | - | - | - | 3,135 | - | 1,567.50 |
| 2023-10-17 | 3,255 | 3,295 | 3,135 | 3,135 | 2,500 | 1,567.50 |
| 2023-10-16 | 3,220 | 3,225 | 3,220 | 3,225 | 300 | 1,612.50 |
| 2023-10-13 | 3,220 | 3,225 | 3,220 | 3,220 | 600 | 1,610 |
| 2023-10-12 | 3,215 | 3,255 | 3,195 | 3,210 | 600 | 1,605 |
| 2023-10-11 | 3,280 | 3,280 | 3,175 | 3,255 | 1,400 | 1,627.50 |
| 2023-10-10 | 3,275 | 3,275 | 3,190 | 3,250 | 1,900 | 1,625 |
| 2023-10-06 | 3,185 | 3,255 | 3,185 | 3,255 | 1,400 | 1,627.50 |
| 2023-10-05 | 3,100 | 3,150 | 3,100 | 3,150 | 800 | 1,575 |
| 2023-10-04 | 3,090 | 3,095 | 3,090 | 3,090 | 800 | 1,545 |
| 2023-10-03 | 3,160 | 3,170 | 3,085 | 3,085 | 2,100 | 1,542.50 |
| 2023-10-02 | 3,210 | 3,210 | 3,150 | 3,150 | 1,100 | 1,575 |
| 2023-09-29 | 3,220 | 3,220 | 3,180 | 3,200 | 1,400 | 1,600 |
| 2023-09-28 | 3,265 | 3,265 | 3,225 | 3,225 | 1,400 | 1,612.50 |
| 2023-09-27 | 3,295 | 3,295 | 3,250 | 3,290 | 2,000 | 1,645 |
| 2023-09-26 | 3,255 | 3,255 | 3,165 | 3,165 | 1,200 | 1,582.50 |
| 2023-09-25 | 3,230 | 3,230 | 3,220 | 3,220 | 500 | 1,610 |
| 2023-09-22 | 3,200 | 3,230 | 3,160 | 3,230 | 900 | 1,615 |
| 2023-09-21 | 3,250 | 3,250 | 3,205 | 3,205 | 1,700 | 1,602.50 |
| 2023-09-20 | 3,190 | 3,230 | 3,165 | 3,230 | 2,000 | 1,615 |
| 2023-09-19 | 3,210 | 3,210 | 3,135 | 3,190 | 1,100 | 1,595 |
| 2023-09-15 | 3,220 | 3,220 | 3,160 | 3,210 | 600 | 1,605 |
| 2023-09-14 | 3,215 | 3,240 | 3,175 | 3,240 | 1,000 | 1,620 |
| 2023-09-13 | 3,160 | 3,160 | 3,145 | 3,145 | 1,300 | 1,572.50 |
| 2023-09-12 | 3,220 | 3,220 | 3,140 | 3,140 | 1,000 | 1,570 |
| 2023-09-11 | 3,215 | 3,215 | 3,115 | 3,150 | 1,300 | 1,575 |
| 2023-09-08 | 3,120 | 3,120 | 3,115 | 3,115 | 300 | 1,557.50 |
| 2023-09-07 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 1,557.50 |
| 2023-09-06 | 3,105 | 3,110 | 3,105 | 3,110 | 600 | 1,555 |
| 2023-09-05 | - | - | - | 3,120 | - | 1,560 |
| 2023-09-04 | 3,140 | 3,140 | 3,120 | 3,120 | 500 | 1,560 |
| 2023-09-01 | 3,140 | 3,140 | 3,115 | 3,125 | 500 | 1,562.50 |
| 2023-08-31 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 1,560 |
| 2023-08-30 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 1,552.50 |
| 2023-08-29 | 3,070 | 3,080 | 3,065 | 3,075 | 600 | 1,537.50 |
| 2023-08-28 | 3,045 | 3,060 | 3,040 | 3,060 | 1,000 | 1,530 |
| 2023-08-25 | 3,020 | 3,035 | 3,010 | 3,035 | 600 | 1,517.50 |
| 2023-08-24 | - | - | - | 3,015 | - | 1,507.50 |
| 2023-08-23 | 3,010 | 3,020 | 3,010 | 3,015 | 300 | 1,507.50 |
| 2023-08-22 | 3,040 | 3,040 | 3,010 | 3,035 | 1,900 | 1,517.50 |
| 2023-08-21 | 2,999 | 2,999 | 2,991 | 2,991 | 1,300 | 1,495.50 |
| 2023-08-18 | 2,975 | 2,988 | 2,975 | 2,988 | 600 | 1,494 |
| 2023-08-17 | 2,999 | 2,999 | 2,982 | 2,998 | 500 | 1,499 |
| 2023-08-16 | 2,999 | 3,000 | 2,999 | 3,000 | 600 | 1,500 |
| 2023-08-15 | 2,971 | 3,000 | 2,970 | 2,999 | 1,000 | 1,499.50 |
| 2023-08-14 | 3,015 | 3,030 | 2,964 | 2,970 | 3,000 | 1,485 |
| 2023-08-10 | 3,065 | 3,065 | 2,990 | 3,025 | 2,600 | 1,512.50 |
| 2023-08-09 | 3,010 | 3,035 | 3,010 | 3,035 | 300 | 1,517.50 |
| 2023-08-08 | - | - | - | 3,000 | - | 1,500 |
| 2023-08-07 | 3,035 | 3,035 | 2,912 | 3,000 | 3,100 | 1,500 |
| 2023-08-04 | 3,050 | 3,050 | 3,045 | 3,045 | 400 | 1,522.50 |
| 2023-08-03 | 3,055 | 3,060 | 2,990 | 3,035 | 2,900 | 1,517.50 |
| 2023-08-02 | 3,125 | 3,125 | 3,070 | 3,110 | 600 | 1,555 |
| 2023-08-01 | 3,140 | 3,140 | 3,090 | 3,125 | 2,200 | 1,562.50 |
| 2023-07-31 | 3,130 | 3,160 | 3,090 | 3,140 | 3,900 | 1,570 |
| 2023-07-28 | 3,295 | 3,300 | 3,160 | 3,270 | 1,100 | 1,635 |
| 2023-07-27 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,600 |
| 2023-07-26 | 3,320 | 3,320 | 3,250 | 3,250 | 500 | 1,625 |
| 2023-07-25 | 3,295 | 3,300 | 3,250 | 3,250 | 1,200 | 1,625 |
| 2023-07-24 | 3,215 | 3,265 | 3,200 | 3,265 | 800 | 1,632.50 |
| 2023-07-21 | 3,400 | 3,400 | 3,195 | 3,195 | 2,300 | 1,597.50 |
| 2023-07-20 | 3,265 | 3,460 | 3,235 | 3,345 | 7,300 | 1,672.50 |
| 2023-07-19 | 3,195 | 3,225 | 3,185 | 3,195 | 1,000 | 1,597.50 |
| 2023-07-18 | 3,100 | 3,270 | 3,100 | 3,265 | 3,900 | 1,632.50 |
| 2023-07-14 | 3,070 | 3,070 | 3,030 | 3,030 | 900 | 1,515 |
| 2023-07-13 | 3,080 | 3,115 | 3,065 | 3,065 | 1,200 | 1,532.50 |
| 2023-07-12 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,575 |
| 2023-07-11 | 3,085 | 3,090 | 3,065 | 3,090 | 1,200 | 1,545 |
| 2023-07-10 | 3,050 | 3,055 | 3,035 | 3,050 | 1,400 | 1,525 |
| 2023-07-07 | 3,050 | 3,050 | 2,970 | 3,020 | 900 | 1,510 |
| 2023-07-06 | 3,115 | 3,115 | 3,085 | 3,085 | 1,400 | 1,542.50 |
| 2023-07-05 | 3,110 | 3,125 | 3,110 | 3,125 | 800 | 1,562.50 |
| 2023-07-04 | 3,195 | 3,195 | 3,110 | 3,110 | 1,500 | 1,555 |
| 2023-07-03 | 3,070 | 3,170 | 3,070 | 3,170 | 4,400 | 1,585 |
| 2023-06-30 | 3,015 | 3,085 | 3,010 | 3,050 | 800 | 1,525 |
| 2023-06-29 | 3,035 | 3,055 | 3,030 | 3,030 | 1,100 | 1,515 |
| 2023-06-28 | 3,010 | 3,035 | 3,005 | 3,035 | 300 | 1,517.50 |
| 2023-06-27 | 3,040 | 3,040 | 3,005 | 3,030 | 900 | 1,515 |
| 2023-06-26 | 3,025 | 3,040 | 3,025 | 3,025 | 1,200 | 1,512.50 |
| 2023-06-23 | 3,025 | 3,025 | 3,020 | 3,025 | 700 | 1,512.50 |
| 2023-06-22 | 3,005 | 3,025 | 3,005 | 3,025 | 400 | 1,512.50 |
| 2023-06-21 | 3,020 | 3,025 | 3,015 | 3,025 | 2,800 | 1,512.50 |
| 2023-06-20 | 3,000 | 3,000 | 2,990 | 3,000 | 3,900 | 1,500 |
| 2023-06-19 | 2,997 | 3,000 | 2,995 | 3,000 | 600 | 1,500 |
| 2023-06-16 | 2,970 | 2,970 | 2,970 | 2,970 | 800 | 1,485 |
| 2023-06-15 | 2,975 | 2,994 | 2,903 | 2,970 | 2,900 | 1,485 |
| 2023-06-14 | 2,975 | 2,976 | 2,955 | 2,975 | 900 | 1,487.50 |
| 2023-06-13 | 2,989 | 2,990 | 2,965 | 2,981 | 2,400 | 1,490.50 |
| 2023-06-12 | 2,979 | 3,000 | 2,950 | 2,980 | 1,400 | 1,490 |
| 2023-06-09 | 2,937 | 2,960 | 2,937 | 2,960 | 700 | 1,480 |
| 2023-06-08 | 2,958 | 2,960 | 2,943 | 2,943 | 2,000 | 1,471.50 |
| 2023-06-07 | 2,961 | 2,961 | 2,958 | 2,958 | 400 | 1,479 |
| 2023-06-06 | 2,963 | 2,974 | 2,958 | 2,974 | 600 | 1,487 |
| 2023-06-05 | - | - | - | 2,980 | - | 1,490 |
| 2023-06-02 | 2,980 | 2,980 | 2,980 | 2,980 | 400 | 1,490 |
| 2023-06-01 | 2,955 | 2,955 | 2,955 | 2,955 | 500 | 1,477.50 |
| 2023-05-31 | 2,964 | 2,964 | 2,940 | 2,951 | 600 | 1,475.50 |
| 2023-05-30 | 2,936 | 2,980 | 2,936 | 2,964 | 1,500 | 1,482 |
| 2023-05-29 | 2,942 | 2,942 | 2,921 | 2,936 | 500 | 1,468 |
| 2023-05-26 | 2,992 | 2,992 | 2,992 | 2,992 | 400 | 1,496 |
| 2023-05-25 | 2,980 | 2,980 | 2,911 | 2,979 | 700 | 1,489.50 |
| 2023-05-24 | 2,953 | 2,980 | 2,953 | 2,980 | 600 | 1,490 |
| 2023-05-23 | 2,999 | 2,999 | 2,944 | 2,944 | 1,300 | 1,472 |
| 2023-05-22 | 2,983 | 2,983 | 2,950 | 2,950 | 1,600 | 1,475 |
| 2023-05-19 | 2,941 | 2,960 | 2,939 | 2,960 | 700 | 1,480 |
| 2023-05-18 | 2,941 | 2,969 | 2,939 | 2,969 | 800 | 1,484.50 |
| 2023-05-17 | 2,973 | 2,973 | 2,938 | 2,954 | 600 | 1,477 |
| 2023-05-16 | 2,940 | 2,973 | 2,935 | 2,973 | 1,000 | 1,486.50 |
| 2023-05-15 | 2,933 | 2,970 | 2,921 | 2,970 | 500 | 1,485 |
| 2023-05-12 | 2,979 | 3,000 | 2,979 | 2,980 | 2,000 | 1,490 |
| 2023-05-11 | 2,949 | 3,000 | 2,920 | 2,958 | 10,800 | 1,479 |
| 2023-05-10 | 2,939 | 2,979 | 2,932 | 2,979 | 2,800 | 1,489.50 |
| 2023-05-09 | 2,905 | 2,931 | 2,901 | 2,931 | 1,600 | 1,465.50 |
| 2023-05-08 | 2,900 | 2,920 | 2,885 | 2,905 | 3,000 | 1,452.50 |
| 2023-05-02 | 2,878 | 2,885 | 2,876 | 2,885 | 800 | 1,442.50 |
| 2023-05-01 | 2,860 | 2,878 | 2,860 | 2,871 | 3,600 | 1,435.50 |
| 2023-04-28 | 2,845 | 2,845 | 2,830 | 2,830 | 400 | 1,415 |
| 2023-04-27 | - | - | - | 2,803 | - | 1,401.50 |
| 2023-04-26 | 2,848 | 2,848 | 2,803 | 2,803 | 700 | 1,401.50 |
| 2023-04-25 | 2,848 | 2,848 | 2,821 | 2,821 | 500 | 1,410.50 |
| 2023-04-24 | 2,828 | 2,849 | 2,828 | 2,849 | 200 | 1,424.50 |
| 2023-04-21 | 2,846 | 2,846 | 2,801 | 2,810 | 2,000 | 1,405 |
| 2023-04-20 | 2,830 | 2,830 | 2,810 | 2,810 | 1,800 | 1,405 |
| 2023-04-19 | 2,810 | 2,815 | 2,810 | 2,815 | 300 | 1,407.50 |
| 2023-04-18 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,400 |
| 2023-04-17 | 2,805 | 2,805 | 2,791 | 2,800 | 600 | 1,400 |
| 2023-04-14 | 2,839 | 2,839 | 2,839 | 2,839 | 100 | 1,419.50 |
| 2023-04-13 | 2,770 | 2,792 | 2,770 | 2,792 | 400 | 1,396 |
| 2023-04-12 | 2,768 | 2,790 | 2,768 | 2,790 | 1,000 | 1,395 |
| 2023-04-11 | 2,809 | 2,809 | 2,790 | 2,790 | 1,100 | 1,395 |
| 2023-04-10 | 2,798 | 2,798 | 2,790 | 2,790 | 1,200 | 1,395 |
| 2023-04-07 | 2,799 | 2,799 | 2,760 | 2,760 | 900 | 1,380 |
| 2023-04-06 | 2,800 | 2,800 | 2,770 | 2,800 | 1,600 | 1,400 |
| 2023-04-05 | 2,804 | 2,845 | 2,801 | 2,804 | 600 | 1,402 |
| 2023-04-04 | 2,810 | 2,810 | 2,807 | 2,807 | 600 | 1,403.50 |
| 2023-04-03 | 2,830 | 2,834 | 2,816 | 2,834 | 800 | 1,417 |
| 2023-03-31 | 2,751 | 2,780 | 2,750 | 2,780 | 500 | 1,390 |
| 2023-03-30 | 2,702 | 2,702 | 2,700 | 2,700 | 1,000 | 1,350 |
| 2023-03-29 | 2,850 | 2,859 | 2,850 | 2,850 | 700 | 1,425 |
| 2023-03-28 | 2,859 | 2,859 | 2,850 | 2,850 | 600 | 1,425 |
| 2023-03-27 | 2,850 | 2,850 | 2,850 | 2,850 | 800 | 1,425 |
| 2023-03-24 | - | - | - | 2,850 | - | 1,425 |
| 2023-03-23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 1,425 |
| 2023-03-22 | 2,855 | 2,856 | 2,820 | 2,856 | 2,600 | 1,428 |
| 2023-03-20 | 2,854 | 2,854 | 2,849 | 2,849 | 1,600 | 1,424.50 |
| 2023-03-17 | 2,839 | 2,855 | 2,830 | 2,855 | 1,000 | 1,427.50 |
| 2023-03-16 | 2,822 | 2,824 | 2,787 | 2,824 | 700 | 1,412 |
| 2023-03-15 | 2,820 | 2,839 | 2,819 | 2,839 | 1,000 | 1,419.50 |
| 2023-03-14 | 2,835 | 2,835 | 2,780 | 2,820 | 900 | 1,410 |
| 2023-03-13 | 2,854 | 2,854 | 2,836 | 2,850 | 3,400 | 1,425 |
| 2023-03-10 | 2,845 | 2,850 | 2,840 | 2,850 | 1,300 | 1,425 |
| 2023-03-09 | 2,840 | 2,840 | 2,840 | 2,840 | 1,100 | 1,420 |
| 2023-03-08 | 2,831 | 2,831 | 2,831 | 2,831 | 200 | 1,415.50 |
| 2023-03-07 | 2,830 | 2,830 | 2,815 | 2,830 | 700 | 1,415 |
| 2023-03-06 | 2,835 | 2,845 | 2,830 | 2,830 | 2,100 | 1,415 |
| 2023-03-03 | 2,830 | 2,830 | 2,821 | 2,821 | 500 | 1,410.50 |
| 2023-03-02 | 2,828 | 2,829 | 2,810 | 2,810 | 900 | 1,405 |
| 2023-03-01 | 2,816 | 2,821 | 2,810 | 2,810 | 1,000 | 1,405 |
| 2023-02-28 | 2,834 | 2,835 | 2,816 | 2,816 | 1,300 | 1,408 |
| 2023-02-27 | 2,827 | 2,830 | 2,816 | 2,816 | 800 | 1,408 |
| 2023-02-24 | 2,820 | 2,820 | 2,820 | 2,820 | 400 | 1,410 |
| 2023-02-22 | 2,827 | 2,827 | 2,810 | 2,827 | 300 | 1,413.50 |
| 2023-02-21 | 2,827 | 2,827 | 2,777 | 2,777 | 1,400 | 1,388.50 |
| 2023-02-20 | 2,798 | 2,800 | 2,798 | 2,800 | 2,000 | 1,400 |
| 2023-02-17 | 2,780 | 2,789 | 2,780 | 2,789 | 600 | 1,394.50 |
| 2023-02-16 | - | - | - | 2,780 | - | 1,390 |
| 2023-02-15 | 2,763 | 2,780 | 2,763 | 2,780 | 700 | 1,390 |
| 2023-02-14 | - | - | - | 2,787 | - | 1,393.50 |
| 2023-02-13 | 2,786 | 2,787 | 2,786 | 2,787 | 1,000 | 1,393.50 |
| 2023-02-10 | 2,758 | 2,760 | 2,755 | 2,760 | 1,200 | 1,380 |
| 2023-02-09 | 2,742 | 2,759 | 2,742 | 2,755 | 1,800 | 1,377.50 |
| 2023-02-08 | - | - | - | 2,758 | - | 1,379 |
| 2023-02-07 | 2,758 | 2,758 | 2,758 | 2,758 | 200 | 1,379 |
| 2023-02-06 | - | - | - | 2,758 | - | 1,379 |
| 2023-02-03 | - | - | - | 2,758 | - | 1,379 |
| 2023-02-02 | 2,758 | 2,758 | 2,758 | 2,758 | 600 | 1,379 |
| 2023-02-01 | 2,757 | 2,758 | 2,757 | 2,758 | 700 | 1,379 |
| 2023-01-31 | 2,739 | 2,739 | 2,739 | 2,739 | 200 | 1,369.50 |
| 2023-01-30 | 2,753 | 2,753 | 2,731 | 2,742 | 300 | 1,371 |
| 2023-01-27 | 2,713 | 2,753 | 2,713 | 2,753 | 700 | 1,376.50 |
| 2023-01-26 | 2,757 | 2,757 | 2,757 | 2,757 | 500 | 1,378.50 |
| 2023-01-25 | 2,759 | 2,759 | 2,750 | 2,750 | 500 | 1,375 |
| 2023-01-24 | 2,737 | 2,750 | 2,726 | 2,750 | 500 | 1,375 |
| 2023-01-23 | 2,781 | 2,781 | 2,730 | 2,737 | 2,000 | 1,368.50 |
| 2023-01-20 | 2,729 | 2,731 | 2,729 | 2,731 | 1,900 | 1,365.50 |
| 2023-01-19 | 2,690 | 2,690 | 2,681 | 2,687 | 700 | 1,343.50 |
| 2023-01-18 | 2,710 | 2,710 | 2,688 | 2,695 | 300 | 1,347.50 |
| 2023-01-17 | 2,676 | 2,700 | 2,676 | 2,681 | 800 | 1,340.50 |
| 2023-01-16 | 2,682 | 2,682 | 2,666 | 2,666 | 400 | 1,333 |
| 2023-01-13 | - | - | - | 2,696 | - | 1,348 |
| 2023-01-12 | 2,690 | 2,696 | 2,680 | 2,696 | 600 | 1,348 |
| 2023-01-11 | 2,737 | 2,737 | 2,690 | 2,692 | 1,900 | 1,346 |
| 2023-01-10 | 2,734 | 2,734 | 2,676 | 2,690 | 1,300 | 1,345 |
| 2023-01-06 | 2,672 | 2,699 | 2,672 | 2,699 | 1,000 | 1,349.50 |
| 2023-01-05 | 2,729 | 2,729 | 2,672 | 2,672 | 1,700 | 1,336 |
| 2023-01-04 | 2,734 | 2,734 | 2,675 | 2,697 | 2,300 | 1,348.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
