6424 (株)高見沢サイバネティックス 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 | 1,023 | 1,025 | 1,018 | 1,021 | 1,500 | 1,021 |
| 2023-12-28 | 1,015 | 1,023 | 1,009 | 1,023 | 1,800 | 1,023 |
| 2023-12-27 | 1,001 | 1,015 | 1,001 | 1,009 | 4,300 | 1,009 |
| 2023-12-26 | 1,009 | 1,018 | 1,000 | 1,001 | 7,000 | 1,001 |
| 2023-12-25 | 1,018 | 1,018 | 1,005 | 1,009 | 3,900 | 1,009 |
| 2023-12-22 | 1,016 | 1,021 | 1,008 | 1,013 | 7,800 | 1,013 |
| 2023-12-21 | 1,044 | 1,059 | 1,006 | 1,018 | 11,900 | 1,018 |
| 2023-12-20 | 1,041 | 1,064 | 1,036 | 1,053 | 4,900 | 1,053 |
| 2023-12-19 | 1,037 | 1,053 | 1,037 | 1,041 | 4,800 | 1,041 |
| 2023-12-18 | 1,041 | 1,043 | 1,028 | 1,037 | 5,800 | 1,037 |
| 2023-12-15 | 1,070 | 1,087 | 1,050 | 1,052 | 9,700 | 1,052 |
| 2023-12-14 | 1,098 | 1,125 | 1,044 | 1,070 | 13,300 | 1,070 |
| 2023-12-13 | 1,060 | 1,180 | 1,040 | 1,088 | 28,900 | 1,088 |
| 2023-12-12 | 1,018 | 1,040 | 1,006 | 1,030 | 5,500 | 1,030 |
| 2023-12-11 | 1,028 | 1,037 | 1,015 | 1,017 | 6,200 | 1,017 |
| 2023-12-08 | 1,041 | 1,048 | 1,027 | 1,028 | 2,700 | 1,028 |
| 2023-12-07 | 1,045 | 1,050 | 1,045 | 1,046 | 2,900 | 1,046 |
| 2023-12-06 | 1,098 | 1,098 | 1,056 | 1,056 | 2,900 | 1,056 |
| 2023-12-05 | 1,074 | 1,088 | 1,064 | 1,071 | 3,100 | 1,071 |
| 2023-12-04 | 1,051 | 1,078 | 1,023 | 1,044 | 11,100 | 1,044 |
| 2023-12-01 | 1,100 | 1,104 | 1,094 | 1,094 | 2,800 | 1,094 |
| 2023-11-30 | 1,112 | 1,117 | 1,100 | 1,100 | 1,900 | 1,100 |
| 2023-11-29 | 1,115 | 1,133 | 1,100 | 1,112 | 6,100 | 1,112 |
| 2023-11-28 | 1,193 | 1,193 | 1,106 | 1,118 | 11,800 | 1,118 |
| 2023-11-27 | 1,201 | 1,201 | 1,153 | 1,174 | 23,200 | 1,174 |
| 2023-11-24 | 1,139 | 1,280 | 1,062 | 1,247 | 40,900 | 1,247 |
| 2023-11-22 | 1,038 | 1,097 | 1,024 | 1,097 | 16,700 | 1,097 |
| 2023-11-21 | 995 | 1,023 | 995 | 1,008 | 3,600 | 1,008 |
| 2023-11-20 | 995 | 1,000 | 984 | 984 | 1,200 | 984 |
| 2023-11-17 | 982 | 1,010 | 982 | 995 | 2,600 | 995 |
| 2023-11-16 | 982 | 985 | 982 | 982 | 1,400 | 982 |
| 2023-11-15 | 1,000 | 1,030 | 950 | 979 | 11,700 | 979 |
| 2023-11-14 | 1,040 | 1,040 | 1,004 | 1,005 | 3,200 | 1,005 |
| 2023-11-13 | 1,025 | 1,040 | 1,025 | 1,040 | 3,500 | 1,040 |
| 2023-11-10 | 1,010 | 1,024 | 1,010 | 1,018 | 800 | 1,018 |
| 2023-11-09 | 1,015 | 1,018 | 1,012 | 1,018 | 1,300 | 1,018 |
| 2023-11-08 | 1,015 | 1,022 | 1,005 | 1,005 | 1,900 | 1,005 |
| 2023-11-07 | 1,007 | 1,019 | 1,002 | 1,004 | 1,600 | 1,004 |
| 2023-11-06 | 1,000 | 1,020 | 998 | 1,020 | 2,000 | 1,020 |
| 2023-11-02 | 1,000 | 1,000 | 980 | 1,000 | 1,300 | 1,000 |
| 2023-11-01 | 990 | 1,002 | 990 | 1,000 | 1,900 | 1,000 |
| 2023-10-31 | 1,003 | 1,003 | 986 | 986 | 2,000 | 986 |
| 2023-10-30 | 1,016 | 1,016 | 984 | 1,003 | 1,500 | 1,003 |
| 2023-10-27 | 1,000 | 1,019 | 1,000 | 1,016 | 2,400 | 1,016 |
| 2023-10-26 | 1,010 | 1,023 | 980 | 1,000 | 2,500 | 1,000 |
| 2023-10-25 | 1,006 | 1,025 | 1,000 | 1,020 | 700 | 1,020 |
| 2023-10-24 | 1,001 | 1,006 | 971 | 994 | 5,300 | 994 |
| 2023-10-23 | 1,011 | 1,011 | 998 | 999 | 3,800 | 999 |
| 2023-10-20 | 1,014 | 1,018 | 1,002 | 1,011 | 6,500 | 1,011 |
| 2023-10-19 | 1,021 | 1,044 | 1,020 | 1,030 | 1,100 | 1,030 |
| 2023-10-18 | 1,030 | 1,040 | 1,018 | 1,029 | 2,100 | 1,029 |
| 2023-10-17 | 1,045 | 1,045 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2023-10-16 | 1,027 | 1,048 | 1,010 | 1,038 | 3,400 | 1,038 |
| 2023-10-13 | 1,028 | 1,047 | 1,027 | 1,036 | 3,900 | 1,036 |
| 2023-10-12 | 1,027 | 1,044 | 1,027 | 1,035 | 1,900 | 1,035 |
| 2023-10-11 | 1,027 | 1,035 | 1,026 | 1,035 | 1,700 | 1,035 |
| 2023-10-10 | 1,015 | 1,030 | 1,015 | 1,030 | 1,200 | 1,030 |
| 2023-10-06 | 1,027 | 1,050 | 1,012 | 1,015 | 5,800 | 1,015 |
| 2023-10-05 | 1,024 | 1,036 | 1,015 | 1,035 | 2,900 | 1,035 |
| 2023-10-04 | 1,029 | 1,062 | 1,012 | 1,013 | 5,900 | 1,013 |
| 2023-10-03 | 1,090 | 1,090 | 1,041 | 1,041 | 4,100 | 1,041 |
| 2023-10-02 | 1,118 | 1,121 | 1,079 | 1,093 | 5,200 | 1,093 |
| 2023-09-29 | 1,100 | 1,177 | 1,096 | 1,140 | 10,900 | 1,140 |
| 2023-09-28 | 1,086 | 1,111 | 1,086 | 1,110 | 3,400 | 1,110 |
| 2023-09-27 | 1,081 | 1,105 | 1,050 | 1,086 | 6,600 | 1,086 |
| 2023-09-26 | 1,092 | 1,108 | 1,089 | 1,108 | 2,400 | 1,108 |
| 2023-09-25 | 1,071 | 1,087 | 1,070 | 1,087 | 1,300 | 1,087 |
| 2023-09-22 | 1,038 | 1,071 | 1,038 | 1,071 | 1,600 | 1,071 |
| 2023-09-21 | 1,090 | 1,090 | 1,045 | 1,059 | 6,400 | 1,059 |
| 2023-09-20 | 1,096 | 1,121 | 1,092 | 1,092 | 2,800 | 1,092 |
| 2023-09-19 | 1,118 | 1,118 | 1,092 | 1,096 | 3,000 | 1,096 |
| 2023-09-15 | 1,121 | 1,122 | 1,097 | 1,098 | 1,500 | 1,098 |
| 2023-09-14 | 1,093 | 1,110 | 1,089 | 1,094 | 10,100 | 1,094 |
| 2023-09-13 | 1,126 | 1,128 | 1,109 | 1,117 | 3,600 | 1,117 |
| 2023-09-12 | 1,154 | 1,157 | 1,125 | 1,145 | 5,100 | 1,145 |
| 2023-09-11 | 1,237 | 1,237 | 1,137 | 1,151 | 22,400 | 1,151 |
| 2023-09-08 | 1,041 | 1,254 | 1,040 | 1,186 | 57,600 | 1,186 |
| 2023-09-07 | 1,042 | 1,055 | 1,042 | 1,043 | 6,400 | 1,043 |
| 2023-09-06 | 1,080 | 1,081 | 1,030 | 1,069 | 6,300 | 1,069 |
| 2023-09-05 | 1,113 | 1,113 | 1,073 | 1,080 | 6,100 | 1,080 |
| 2023-09-04 | 1,123 | 1,123 | 1,100 | 1,104 | 4,300 | 1,104 |
| 2023-09-01 | 1,095 | 1,112 | 1,089 | 1,095 | 2,900 | 1,095 |
| 2023-08-31 | 1,045 | 1,120 | 1,045 | 1,088 | 8,000 | 1,088 |
| 2023-08-30 | 1,042 | 1,052 | 1,028 | 1,045 | 3,300 | 1,045 |
| 2023-08-29 | 1,020 | 1,033 | 1,020 | 1,033 | 1,600 | 1,033 |
| 2023-08-28 | 1,027 | 1,037 | 1,021 | 1,021 | 2,300 | 1,021 |
| 2023-08-25 | 1,030 | 1,030 | 1,021 | 1,024 | 1,300 | 1,024 |
| 2023-08-24 | 1,027 | 1,047 | 1,027 | 1,030 | 3,400 | 1,030 |
| 2023-08-23 | 1,028 | 1,030 | 1,020 | 1,029 | 1,000 | 1,029 |
| 2023-08-22 | 1,017 | 1,028 | 1,017 | 1,028 | 1,500 | 1,028 |
| 2023-08-21 | 1,015 | 1,024 | 1,009 | 1,017 | 4,600 | 1,017 |
| 2023-08-18 | 1,030 | 1,048 | 1,010 | 1,028 | 7,300 | 1,028 |
| 2023-08-17 | 1,058 | 1,071 | 1,008 | 1,038 | 6,900 | 1,038 |
| 2023-08-16 | 1,130 | 1,130 | 1,013 | 1,059 | 20,200 | 1,059 |
| 2023-08-15 | 1,160 | 1,168 | 1,122 | 1,130 | 7,200 | 1,130 |
| 2023-08-14 | 1,186 | 1,186 | 1,151 | 1,155 | 5,700 | 1,155 |
| 2023-08-10 | 1,165 | 1,186 | 1,165 | 1,186 | 3,100 | 1,186 |
| 2023-08-09 | 1,160 | 1,190 | 1,155 | 1,168 | 2,000 | 1,168 |
| 2023-08-08 | 1,180 | 1,184 | 1,160 | 1,160 | 3,100 | 1,160 |
| 2023-08-07 | 1,166 | 1,176 | 1,155 | 1,176 | 1,700 | 1,176 |
| 2023-08-04 | 1,175 | 1,185 | 1,166 | 1,166 | 3,400 | 1,166 |
| 2023-08-03 | 1,166 | 1,176 | 1,166 | 1,176 | 1,500 | 1,176 |
| 2023-08-02 | 1,171 | 1,178 | 1,166 | 1,166 | 1,100 | 1,166 |
| 2023-08-01 | 1,161 | 1,179 | 1,161 | 1,171 | 2,500 | 1,171 |
| 2023-07-31 | 1,189 | 1,189 | 1,151 | 1,161 | 8,600 | 1,161 |
| 2023-07-28 | 1,217 | 1,217 | 1,179 | 1,189 | 7,700 | 1,189 |
| 2023-07-27 | 1,212 | 1,217 | 1,200 | 1,217 | 3,200 | 1,217 |
| 2023-07-26 | 1,215 | 1,219 | 1,210 | 1,215 | 2,000 | 1,215 |
| 2023-07-25 | 1,226 | 1,228 | 1,215 | 1,215 | 2,700 | 1,215 |
| 2023-07-24 | 1,235 | 1,235 | 1,226 | 1,226 | 400 | 1,226 |
| 2023-07-21 | 1,213 | 1,226 | 1,213 | 1,226 | 700 | 1,226 |
| 2023-07-20 | 1,232 | 1,239 | 1,213 | 1,213 | 5,100 | 1,213 |
| 2023-07-19 | 1,242 | 1,243 | 1,231 | 1,231 | 1,700 | 1,231 |
| 2023-07-18 | 1,235 | 1,236 | 1,228 | 1,228 | 2,200 | 1,228 |
| 2023-07-14 | 1,223 | 1,228 | 1,223 | 1,228 | 500 | 1,228 |
| 2023-07-13 | 1,223 | 1,229 | 1,213 | 1,228 | 2,600 | 1,228 |
| 2023-07-12 | 1,211 | 1,224 | 1,211 | 1,224 | 1,600 | 1,224 |
| 2023-07-11 | 1,221 | 1,222 | 1,209 | 1,211 | 7,200 | 1,211 |
| 2023-07-10 | 1,248 | 1,248 | 1,221 | 1,221 | 5,100 | 1,221 |
| 2023-07-07 | 1,252 | 1,255 | 1,234 | 1,234 | 5,800 | 1,234 |
| 2023-07-06 | 1,275 | 1,275 | 1,250 | 1,250 | 2,900 | 1,250 |
| 2023-07-05 | 1,272 | 1,282 | 1,262 | 1,272 | 5,700 | 1,272 |
| 2023-07-04 | 1,285 | 1,297 | 1,280 | 1,286 | 6,400 | 1,286 |
| 2023-07-03 | 1,312 | 1,312 | 1,286 | 1,287 | 4,700 | 1,287 |
| 2023-06-30 | 1,307 | 1,307 | 1,276 | 1,291 | 10,300 | 1,291 |
| 2023-06-29 | 1,261 | 1,294 | 1,261 | 1,283 | 13,200 | 1,283 |
| 2023-06-28 | 1,241 | 1,260 | 1,241 | 1,256 | 3,700 | 1,256 |
| 2023-06-27 | 1,288 | 1,288 | 1,229 | 1,240 | 12,900 | 1,240 |
| 2023-06-26 | 1,261 | 1,362 | 1,212 | 1,272 | 47,200 | 1,272 |
| 2023-06-23 | 1,285 | 1,285 | 1,240 | 1,246 | 8,800 | 1,246 |
| 2023-06-22 | 1,291 | 1,299 | 1,281 | 1,281 | 3,500 | 1,281 |
| 2023-06-21 | 1,289 | 1,313 | 1,284 | 1,293 | 7,900 | 1,293 |
| 2023-06-20 | 1,302 | 1,302 | 1,265 | 1,297 | 13,000 | 1,297 |
| 2023-06-19 | 1,310 | 1,328 | 1,298 | 1,302 | 5,900 | 1,302 |
| 2023-06-16 | 1,314 | 1,323 | 1,310 | 1,310 | 6,500 | 1,310 |
| 2023-06-15 | 1,338 | 1,343 | 1,320 | 1,320 | 2,500 | 1,320 |
| 2023-06-14 | 1,356 | 1,356 | 1,323 | 1,323 | 6,300 | 1,323 |
| 2023-06-13 | 1,345 | 1,364 | 1,335 | 1,335 | 6,100 | 1,335 |
| 2023-06-12 | 1,313 | 1,345 | 1,275 | 1,334 | 9,300 | 1,334 |
| 2023-06-09 | 1,301 | 1,323 | 1,278 | 1,312 | 7,800 | 1,312 |
| 2023-06-08 | 1,335 | 1,335 | 1,300 | 1,301 | 3,200 | 1,301 |
| 2023-06-07 | 1,345 | 1,345 | 1,303 | 1,335 | 11,500 | 1,335 |
| 2023-06-06 | 1,341 | 1,360 | 1,332 | 1,332 | 6,800 | 1,332 |
| 2023-06-05 | 1,383 | 1,390 | 1,334 | 1,349 | 11,300 | 1,349 |
| 2023-06-02 | 1,299 | 1,380 | 1,286 | 1,362 | 19,000 | 1,362 |
| 2023-06-01 | 1,255 | 1,300 | 1,251 | 1,288 | 5,900 | 1,288 |
| 2023-05-31 | 1,255 | 1,284 | 1,238 | 1,267 | 6,900 | 1,267 |
| 2023-05-30 | 1,283 | 1,283 | 1,234 | 1,252 | 7,900 | 1,252 |
| 2023-05-29 | 1,319 | 1,319 | 1,250 | 1,275 | 12,900 | 1,275 |
| 2023-05-26 | 1,296 | 1,310 | 1,276 | 1,289 | 6,200 | 1,289 |
| 2023-05-25 | 1,290 | 1,304 | 1,273 | 1,273 | 5,500 | 1,273 |
| 2023-05-24 | 1,278 | 1,301 | 1,252 | 1,301 | 5,600 | 1,301 |
| 2023-05-23 | 1,300 | 1,328 | 1,272 | 1,275 | 6,800 | 1,275 |
| 2023-05-22 | 1,303 | 1,340 | 1,291 | 1,300 | 11,700 | 1,300 |
| 2023-05-19 | 1,258 | 1,355 | 1,251 | 1,319 | 25,800 | 1,319 |
| 2023-05-18 | 1,268 | 1,282 | 1,241 | 1,241 | 13,900 | 1,241 |
| 2023-05-17 | 1,270 | 1,301 | 1,251 | 1,275 | 15,300 | 1,275 |
| 2023-05-16 | 1,272 | 1,278 | 1,250 | 1,270 | 23,100 | 1,270 |
| 2023-05-15 | 1,216 | 1,330 | 1,216 | 1,289 | 60,200 | 1,289 |
| 2023-05-12 | 1,430 | 1,430 | 1,391 | 1,396 | 24,400 | 1,396 |
| 2023-05-11 | 1,429 | 1,439 | 1,415 | 1,431 | 12,100 | 1,431 |
| 2023-05-10 | 1,436 | 1,436 | 1,400 | 1,423 | 25,800 | 1,423 |
| 2023-05-09 | 1,471 | 1,474 | 1,442 | 1,446 | 17,300 | 1,446 |
| 2023-05-08 | 1,493 | 1,541 | 1,455 | 1,471 | 34,400 | 1,471 |
| 2023-05-02 | 1,524 | 1,524 | 1,490 | 1,502 | 17,500 | 1,502 |
| 2023-05-01 | 1,461 | 1,552 | 1,461 | 1,532 | 34,000 | 1,532 |
| 2023-04-28 | 1,512 | 1,540 | 1,441 | 1,457 | 53,300 | 1,457 |
| 2023-04-27 | 1,538 | 1,538 | 1,490 | 1,512 | 16,600 | 1,512 |
| 2023-04-26 | 1,531 | 1,539 | 1,439 | 1,521 | 32,100 | 1,521 |
| 2023-04-25 | 1,568 | 1,593 | 1,500 | 1,500 | 51,900 | 1,500 |
| 2023-04-24 | 1,493 | 1,568 | 1,480 | 1,528 | 84,500 | 1,528 |
| 2023-04-21 | 1,473 | 1,510 | 1,424 | 1,433 | 46,800 | 1,433 |
| 2023-04-20 | 1,405 | 1,479 | 1,404 | 1,479 | 32,900 | 1,479 |
| 2023-04-19 | 1,392 | 1,421 | 1,392 | 1,415 | 16,000 | 1,415 |
| 2023-04-18 | 1,426 | 1,464 | 1,381 | 1,381 | 48,800 | 1,381 |
| 2023-04-17 | 1,416 | 1,417 | 1,360 | 1,395 | 39,500 | 1,395 |
| 2023-04-14 | 1,448 | 1,448 | 1,390 | 1,410 | 29,900 | 1,410 |
| 2023-04-13 | 1,433 | 1,448 | 1,412 | 1,424 | 13,600 | 1,424 |
| 2023-04-12 | 1,440 | 1,470 | 1,400 | 1,434 | 44,000 | 1,434 |
| 2023-04-11 | 1,423 | 1,438 | 1,390 | 1,413 | 23,000 | 1,413 |
| 2023-04-10 | 1,370 | 1,425 | 1,354 | 1,421 | 16,000 | 1,421 |
| 2023-04-07 | 1,422 | 1,422 | 1,330 | 1,378 | 32,100 | 1,378 |
| 2023-04-06 | 1,434 | 1,465 | 1,423 | 1,423 | 22,500 | 1,423 |
| 2023-04-05 | 1,436 | 1,443 | 1,385 | 1,434 | 33,100 | 1,434 |
| 2023-04-04 | 1,470 | 1,513 | 1,406 | 1,412 | 39,200 | 1,412 |
| 2023-04-03 | 1,545 | 1,573 | 1,476 | 1,476 | 45,400 | 1,476 |
| 2023-03-31 | 1,629 | 1,650 | 1,552 | 1,552 | 30,900 | 1,552 |
| 2023-03-30 | 1,531 | 1,620 | 1,531 | 1,620 | 24,500 | 1,620 |
| 2023-03-29 | 1,509 | 1,585 | 1,500 | 1,545 | 27,900 | 1,545 |
| 2023-03-28 | 1,730 | 1,730 | 1,528 | 1,544 | 73,600 | 1,544 |
| 2023-03-27 | 1,855 | 1,855 | 1,673 | 1,731 | 50,100 | 1,731 |
| 2023-03-24 | 1,894 | 1,900 | 1,802 | 1,828 | 71,800 | 1,828 |
| 2023-03-23 | 1,767 | 1,945 | 1,696 | 1,894 | 190,600 | 1,894 |
| 2023-03-22 | 1,650 | 1,853 | 1,560 | 1,768 | 113,700 | 1,768 |
| 2023-03-20 | 1,779 | 1,779 | 1,595 | 1,618 | 119,100 | 1,618 |
| 2023-03-17 | 1,489 | 1,562 | 1,449 | 1,561 | 91,500 | 1,561 |
| 2023-03-16 | 1,354 | 1,587 | 1,333 | 1,541 | 139,500 | 1,541 |
| 2023-03-15 | 1,373 | 1,524 | 1,312 | 1,414 | 146,700 | 1,414 |
| 2023-03-14 | 1,361 | 1,362 | 1,296 | 1,320 | 72,000 | 1,320 |
| 2023-03-13 | 1,378 | 1,420 | 1,323 | 1,362 | 119,400 | 1,362 |
| 2023-03-10 | 1,550 | 1,612 | 1,416 | 1,438 | 236,100 | 1,438 |
| 2023-03-09 | 1,899 | 2,038 | 1,650 | 1,696 | 691,600 | 1,696 |
| 2023-03-08 | 1,638 | 1,638 | 1,638 | 1,638 | 17,600 | 1,638 |
| 2023-03-07 | 1,038 | 1,338 | 1,037 | 1,338 | 87,200 | 1,338 |
| 2023-03-06 | 1,050 | 1,055 | 1,028 | 1,038 | 10,000 | 1,038 |
| 2023-03-03 | 1,038 | 1,052 | 1,031 | 1,046 | 11,200 | 1,046 |
| 2023-03-02 | 1,025 | 1,043 | 1,013 | 1,024 | 10,600 | 1,024 |
| 2023-03-01 | 988 | 1,099 | 966 | 1,001 | 37,500 | 1,001 |
| 2023-02-28 | 920 | 979 | 919 | 949 | 11,500 | 949 |
| 2023-02-27 | 931 | 935 | 920 | 920 | 1,200 | 920 |
| 2023-02-24 | 906 | 916 | 906 | 916 | 1,400 | 916 |
| 2023-02-22 | 911 | 916 | 906 | 909 | 1,600 | 909 |
| 2023-02-21 | 901 | 915 | 901 | 914 | 1,200 | 914 |
| 2023-02-20 | 914 | 914 | 898 | 900 | 900 | 900 |
| 2023-02-17 | 884 | 915 | 884 | 907 | 2,500 | 907 |
| 2023-02-16 | 876 | 883 | 874 | 883 | 1,500 | 883 |
| 2023-02-15 | 902 | 902 | 867 | 880 | 7,000 | 880 |
| 2023-02-14 | 901 | 901 | 900 | 901 | 1,400 | 901 |
| 2023-02-13 | 900 | 915 | 900 | 900 | 400 | 900 |
| 2023-02-10 | 886 | 903 | 880 | 895 | 4,400 | 895 |
| 2023-02-09 | 909 | 919 | 880 | 880 | 10,800 | 880 |
| 2023-02-08 | 910 | 910 | 905 | 905 | 3,800 | 905 |
| 2023-02-07 | 937 | 938 | 910 | 925 | 2,500 | 925 |
| 2023-02-06 | 952 | 952 | 935 | 935 | 2,900 | 935 |
| 2023-02-03 | 957 | 957 | 953 | 953 | 1,500 | 953 |
| 2023-02-02 | 953 | 963 | 953 | 956 | 1,400 | 956 |
| 2023-02-01 | 942 | 956 | 942 | 942 | 2,300 | 942 |
| 2023-01-31 | 968 | 968 | 950 | 957 | 2,400 | 957 |
| 2023-01-30 | 960 | 970 | 952 | 970 | 1,800 | 970 |
| 2023-01-27 | 979 | 979 | 956 | 960 | 1,000 | 960 |
| 2023-01-26 | 968 | 982 | 968 | 971 | 700 | 971 |
| 2023-01-25 | 967 | 983 | 965 | 965 | 2,600 | 965 |
| 2023-01-24 | 954 | 960 | 946 | 959 | 3,500 | 959 |
| 2023-01-23 | 977 | 979 | 962 | 964 | 1,100 | 964 |
| 2023-01-20 | 969 | 971 | 962 | 968 | 1,200 | 968 |
| 2023-01-19 | 972 | 972 | 965 | 970 | 1,300 | 970 |
| 2023-01-18 | 972 | 982 | 951 | 982 | 6,900 | 982 |
| 2023-01-17 | 959 | 973 | 958 | 973 | 4,200 | 973 |
| 2023-01-16 | 961 | 965 | 949 | 950 | 2,400 | 950 |
| 2023-01-13 | 950 | 950 | 931 | 931 | 2,700 | 931 |
| 2023-01-12 | 938 | 960 | 938 | 944 | 2,900 | 944 |
| 2023-01-11 | 934 | 969 | 927 | 932 | 5,600 | 932 |
| 2023-01-10 | 959 | 966 | 934 | 934 | 3,000 | 934 |
| 2023-01-06 | 936 | 942 | 930 | 938 | 4,200 | 938 |
| 2023-01-05 | 940 | 940 | 923 | 923 | 2,500 | 923 |
| 2023-01-04 | 940 | 953 | 934 | 940 | 3,700 | 940 |
分割・併合履歴 ： [2017-09-27]1株→0.5株