7021 (株)ニッチツ 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 | 1,893 | 1,919 | 1,850 | 1,865 | 5,300 | 1,865 |
| 2023-12-28 | 1,850 | 1,910 | 1,821 | 1,910 | 4,200 | 1,910 |
| 2023-12-27 | 1,856 | 1,859 | 1,822 | 1,859 | 5,500 | 1,859 |
| 2023-12-26 | 1,934 | 1,943 | 1,817 | 1,854 | 13,200 | 1,854 |
| 2023-12-25 | 1,820 | 1,939 | 1,801 | 1,934 | 27,900 | 1,934 |
| 2023-12-22 | 1,699 | 1,879 | 1,699 | 1,801 | 14,800 | 1,801 |
| 2023-12-21 | 1,688 | 1,708 | 1,665 | 1,700 | 3,900 | 1,700 |
| 2023-12-20 | 1,605 | 1,728 | 1,601 | 1,713 | 11,300 | 1,713 |
| 2023-12-19 | 1,602 | 1,623 | 1,568 | 1,590 | 1,700 | 1,590 |
| 2023-12-18 | 1,570 | 1,640 | 1,569 | 1,640 | 2,000 | 1,640 |
| 2023-12-15 | 1,576 | 1,580 | 1,561 | 1,580 | 1,200 | 1,580 |
| 2023-12-14 | 1,556 | 1,576 | 1,552 | 1,568 | 2,500 | 1,568 |
| 2023-12-13 | 1,578 | 1,594 | 1,575 | 1,575 | 1,300 | 1,575 |
| 2023-12-12 | 1,576 | 1,595 | 1,575 | 1,593 | 1,900 | 1,593 |
| 2023-12-11 | 1,597 | 1,598 | 1,560 | 1,569 | 3,000 | 1,569 |
| 2023-12-08 | 1,577 | 1,600 | 1,563 | 1,597 | 2,800 | 1,597 |
| 2023-12-07 | 1,623 | 1,623 | 1,589 | 1,608 | 3,400 | 1,608 |
| 2023-12-06 | 1,601 | 1,632 | 1,599 | 1,629 | 4,900 | 1,629 |
| 2023-12-05 | 1,587 | 1,606 | 1,575 | 1,576 | 2,200 | 1,576 |
| 2023-12-04 | 1,589 | 1,612 | 1,582 | 1,595 | 2,600 | 1,595 |
| 2023-12-01 | 1,550 | 1,575 | 1,544 | 1,571 | 2,000 | 1,571 |
| 2023-11-30 | 1,551 | 1,563 | 1,543 | 1,543 | 1,800 | 1,543 |
| 2023-11-29 | 1,566 | 1,566 | 1,551 | 1,551 | 900 | 1,551 |
| 2023-11-28 | 1,590 | 1,590 | 1,569 | 1,582 | 1,300 | 1,582 |
| 2023-11-27 | 1,612 | 1,612 | 1,572 | 1,609 | 2,400 | 1,609 |
| 2023-11-24 | 1,562 | 1,613 | 1,562 | 1,613 | 3,200 | 1,613 |
| 2023-11-22 | 1,536 | 1,559 | 1,535 | 1,559 | 5,400 | 1,559 |
| 2023-11-21 | 1,531 | 1,535 | 1,521 | 1,535 | 1,600 | 1,535 |
| 2023-11-20 | 1,517 | 1,533 | 1,501 | 1,531 | 4,600 | 1,531 |
| 2023-11-17 | 1,511 | 1,532 | 1,502 | 1,516 | 1,600 | 1,516 |
| 2023-11-16 | 1,520 | 1,533 | 1,465 | 1,525 | 5,400 | 1,525 |
| 2023-11-15 | 1,539 | 1,541 | 1,520 | 1,533 | 1,300 | 1,533 |
| 2023-11-14 | 1,550 | 1,576 | 1,516 | 1,539 | 6,400 | 1,539 |
| 2023-11-13 | 1,629 | 1,629 | 1,516 | 1,560 | 10,300 | 1,560 |
| 2023-11-10 | 1,545 | 1,645 | 1,539 | 1,629 | 21,200 | 1,629 |
| 2023-11-09 | 1,506 | 1,524 | 1,495 | 1,523 | 3,400 | 1,523 |
| 2023-11-08 | 1,512 | 1,537 | 1,500 | 1,505 | 6,500 | 1,505 |
| 2023-11-07 | 1,540 | 1,540 | 1,510 | 1,510 | 3,400 | 1,510 |
| 2023-11-06 | 1,535 | 1,573 | 1,525 | 1,568 | 1,800 | 1,568 |
| 2023-11-02 | 1,533 | 1,534 | 1,492 | 1,534 | 1,200 | 1,534 |
| 2023-11-01 | 1,491 | 1,535 | 1,491 | 1,535 | 500 | 1,535 |
| 2023-10-31 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2023-10-30 | 1,500 | 1,500 | 1,490 | 1,490 | 700 | 1,490 |
| 2023-10-27 | 1,512 | 1,540 | 1,512 | 1,520 | 1,800 | 1,520 |
| 2023-10-26 | 1,584 | 1,655 | 1,486 | 1,512 | 14,700 | 1,512 |
| 2023-10-25 | 1,573 | 1,593 | 1,573 | 1,585 | 3,800 | 1,585 |
| 2023-10-24 | 1,517 | 1,565 | 1,516 | 1,565 | 1,000 | 1,565 |
| 2023-10-23 | 1,573 | 1,573 | 1,512 | 1,545 | 3,000 | 1,545 |
| 2023-10-20 | 1,576 | 1,576 | 1,537 | 1,550 | 900 | 1,550 |
| 2023-10-19 | 1,557 | 1,576 | 1,554 | 1,576 | 1,400 | 1,576 |
| 2023-10-18 | 1,521 | 1,573 | 1,521 | 1,561 | 3,000 | 1,561 |
| 2023-10-17 | 1,545 | 1,545 | 1,517 | 1,517 | 1,700 | 1,517 |
| 2023-10-16 | 1,562 | 1,562 | 1,533 | 1,543 | 1,300 | 1,543 |
| 2023-10-13 | 1,571 | 1,571 | 1,500 | 1,567 | 1,300 | 1,567 |
| 2023-10-12 | 1,571 | 1,590 | 1,544 | 1,573 | 3,400 | 1,573 |
| 2023-10-11 | 1,571 | 1,577 | 1,571 | 1,574 | 2,000 | 1,574 |
| 2023-10-10 | 1,597 | 1,597 | 1,550 | 1,570 | 2,200 | 1,570 |
| 2023-10-06 | 1,510 | 1,557 | 1,510 | 1,557 | 1,000 | 1,557 |
| 2023-10-05 | 1,499 | 1,544 | 1,493 | 1,537 | 3,400 | 1,537 |
| 2023-10-04 | 1,504 | 1,577 | 1,485 | 1,491 | 17,700 | 1,491 |
| 2023-10-03 | 1,610 | 1,624 | 1,510 | 1,584 | 6,700 | 1,584 |
| 2023-10-02 | 1,640 | 1,640 | 1,601 | 1,610 | 3,300 | 1,610 |
| 2023-09-29 | 1,637 | 1,666 | 1,607 | 1,626 | 2,700 | 1,626 |
| 2023-09-28 | 1,620 | 1,656 | 1,620 | 1,641 | 3,100 | 1,641 |
| 2023-09-27 | 1,660 | 1,666 | 1,602 | 1,645 | 4,600 | 1,645 |
| 2023-09-26 | 1,694 | 1,699 | 1,667 | 1,699 | 1,000 | 1,699 |
| 2023-09-25 | 1,663 | 1,699 | 1,659 | 1,699 | 1,700 | 1,699 |
| 2023-09-22 | 1,681 | 1,695 | 1,610 | 1,686 | 3,300 | 1,686 |
| 2023-09-21 | 1,730 | 1,730 | 1,626 | 1,681 | 11,700 | 1,681 |
| 2023-09-20 | 1,767 | 1,770 | 1,688 | 1,732 | 11,400 | 1,732 |
| 2023-09-19 | 1,782 | 1,783 | 1,758 | 1,766 | 2,500 | 1,766 |
| 2023-09-15 | 1,773 | 1,784 | 1,761 | 1,777 | 3,000 | 1,777 |
| 2023-09-14 | 1,739 | 1,779 | 1,739 | 1,752 | 8,100 | 1,752 |
| 2023-09-13 | 1,729 | 1,740 | 1,697 | 1,728 | 4,100 | 1,728 |
| 2023-09-12 | 1,713 | 1,720 | 1,696 | 1,709 | 5,200 | 1,709 |
| 2023-09-11 | 1,682 | 1,720 | 1,660 | 1,696 | 12,300 | 1,696 |
| 2023-09-08 | 1,647 | 1,680 | 1,647 | 1,669 | 1,900 | 1,669 |
| 2023-09-07 | 1,653 | 1,680 | 1,651 | 1,655 | 4,500 | 1,655 |
| 2023-09-06 | 1,655 | 1,670 | 1,624 | 1,669 | 3,700 | 1,669 |
| 2023-09-05 | 1,662 | 1,662 | 1,651 | 1,655 | 1,100 | 1,655 |
| 2023-09-04 | 1,648 | 1,668 | 1,625 | 1,665 | 7,600 | 1,665 |
| 2023-09-01 | 1,616 | 1,643 | 1,600 | 1,634 | 7,000 | 1,634 |
| 2023-08-31 | 1,619 | 1,627 | 1,605 | 1,625 | 1,700 | 1,625 |
| 2023-08-30 | 1,579 | 1,625 | 1,579 | 1,619 | 4,400 | 1,619 |
| 2023-08-29 | 1,597 | 1,608 | 1,564 | 1,604 | 3,600 | 1,604 |
| 2023-08-28 | 1,603 | 1,651 | 1,569 | 1,598 | 10,800 | 1,598 |
| 2023-08-25 | 1,628 | 1,640 | 1,596 | 1,640 | 6,700 | 1,640 |
| 2023-08-24 | 1,594 | 1,630 | 1,577 | 1,621 | 11,200 | 1,621 |
| 2023-08-23 | 1,556 | 1,624 | 1,556 | 1,594 | 22,500 | 1,594 |
| 2023-08-22 | 1,490 | 1,532 | 1,490 | 1,532 | 7,600 | 1,532 |
| 2023-08-21 | 1,465 | 1,490 | 1,465 | 1,487 | 6,000 | 1,487 |
| 2023-08-18 | 1,463 | 1,482 | 1,460 | 1,464 | 5,100 | 1,464 |
| 2023-08-17 | 1,507 | 1,507 | 1,475 | 1,490 | 4,900 | 1,490 |
| 2023-08-16 | 1,506 | 1,528 | 1,490 | 1,508 | 6,100 | 1,508 |
| 2023-08-15 | 1,515 | 1,540 | 1,508 | 1,508 | 5,800 | 1,508 |
| 2023-08-14 | 1,628 | 1,646 | 1,489 | 1,520 | 29,900 | 1,520 |
| 2023-08-10 | 1,670 | 1,721 | 1,583 | 1,699 | 36,100 | 1,699 |
| 2023-08-09 | 1,556 | 1,708 | 1,545 | 1,678 | 31,700 | 1,678 |
| 2023-08-08 | 1,555 | 1,561 | 1,500 | 1,537 | 14,700 | 1,537 |
| 2023-08-07 | 1,520 | 1,572 | 1,501 | 1,570 | 21,700 | 1,570 |
| 2023-08-04 | 1,470 | 1,527 | 1,461 | 1,519 | 41,500 | 1,519 |
| 2023-08-03 | 1,395 | 1,440 | 1,395 | 1,440 | 11,000 | 1,440 |
| 2023-08-02 | 1,382 | 1,420 | 1,380 | 1,405 | 23,900 | 1,405 |
| 2023-08-01 | 1,365 | 1,365 | 1,358 | 1,360 | 5,500 | 1,360 |
| 2023-07-31 | 1,363 | 1,363 | 1,353 | 1,360 | 1,500 | 1,360 |
| 2023-07-28 | 1,360 | 1,360 | 1,350 | 1,360 | 1,700 | 1,360 |
| 2023-07-27 | 1,356 | 1,360 | 1,348 | 1,360 | 1,700 | 1,360 |
| 2023-07-26 | 1,361 | 1,361 | 1,355 | 1,356 | 1,800 | 1,356 |
| 2023-07-25 | 1,359 | 1,367 | 1,355 | 1,367 | 2,200 | 1,367 |
| 2023-07-24 | 1,363 | 1,363 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2023-07-21 | 1,355 | 1,355 | 1,331 | 1,343 | 3,800 | 1,343 |
| 2023-07-20 | 1,340 | 1,350 | 1,336 | 1,345 | 6,500 | 1,345 |
| 2023-07-19 | 1,327 | 1,355 | 1,323 | 1,340 | 5,700 | 1,340 |
| 2023-07-18 | 1,345 | 1,345 | 1,315 | 1,317 | 1,100 | 1,317 |
| 2023-07-14 | 1,325 | 1,327 | 1,324 | 1,327 | 500 | 1,327 |
| 2023-07-13 | 1,325 | 1,325 | 1,324 | 1,324 | 400 | 1,324 |
| 2023-07-12 | 1,328 | 1,328 | 1,320 | 1,321 | 1,300 | 1,321 |
| 2023-07-11 | 1,340 | 1,340 | 1,328 | 1,328 | 2,100 | 1,328 |
| 2023-07-10 | 1,366 | 1,366 | 1,324 | 1,337 | 5,200 | 1,337 |
| 2023-07-07 | 1,345 | 1,360 | 1,330 | 1,349 | 6,200 | 1,349 |
| 2023-07-06 | 1,339 | 1,394 | 1,339 | 1,366 | 12,800 | 1,366 |
| 2023-07-05 | 1,331 | 1,340 | 1,324 | 1,340 | 5,400 | 1,340 |
| 2023-07-04 | 1,330 | 1,334 | 1,329 | 1,331 | 4,300 | 1,331 |
| 2023-07-03 | 1,315 | 1,330 | 1,315 | 1,325 | 11,000 | 1,325 |
| 2023-06-30 | 1,320 | 1,320 | 1,310 | 1,310 | 1,900 | 1,310 |
| 2023-06-29 | 1,305 | 1,313 | 1,305 | 1,312 | 2,900 | 1,312 |
| 2023-06-28 | 1,300 | 1,305 | 1,300 | 1,302 | 700 | 1,302 |
| 2023-06-27 | 1,296 | 1,312 | 1,296 | 1,300 | 1,500 | 1,300 |
| 2023-06-26 | 1,296 | 1,298 | 1,296 | 1,296 | 700 | 1,296 |
| 2023-06-23 | 1,305 | 1,305 | 1,285 | 1,289 | 1,900 | 1,289 |
| 2023-06-22 | 1,305 | 1,305 | 1,300 | 1,300 | 300 | 1,300 |
| 2023-06-21 | 1,304 | 1,316 | 1,290 | 1,309 | 2,100 | 1,309 |
| 2023-06-20 | 1,295 | 1,328 | 1,290 | 1,304 | 2,100 | 1,304 |
| 2023-06-19 | 1,291 | 1,296 | 1,291 | 1,291 | 700 | 1,291 |
| 2023-06-16 | 1,285 | 1,290 | 1,285 | 1,288 | 500 | 1,288 |
| 2023-06-15 | 1,288 | 1,288 | 1,285 | 1,285 | 600 | 1,285 |
| 2023-06-14 | 1,284 | 1,286 | 1,284 | 1,284 | 800 | 1,284 |
| 2023-06-13 | 1,296 | 1,296 | 1,281 | 1,283 | 1,400 | 1,283 |
| 2023-06-12 | 1,296 | 1,296 | 1,293 | 1,294 | 1,000 | 1,294 |
| 2023-06-09 | 1,296 | 1,296 | 1,289 | 1,290 | 900 | 1,290 |
| 2023-06-08 | 1,295 | 1,295 | 1,285 | 1,285 | 300 | 1,285 |
| 2023-06-07 | 1,293 | 1,300 | 1,280 | 1,285 | 1,600 | 1,285 |
| 2023-06-06 | 1,293 | 1,293 | 1,293 | 1,293 | 600 | 1,293 |
| 2023-06-05 | 1,305 | 1,305 | 1,279 | 1,289 | 1,000 | 1,289 |
| 2023-06-02 | 1,292 | 1,304 | 1,292 | 1,294 | 800 | 1,294 |
| 2023-06-01 | 1,284 | 1,304 | 1,284 | 1,289 | 1,300 | 1,289 |
| 2023-05-31 | 1,298 | 1,298 | 1,285 | 1,288 | 5,100 | 1,288 |
| 2023-05-30 | 1,288 | 1,298 | 1,288 | 1,298 | 1,700 | 1,298 |
| 2023-05-29 | 1,288 | 1,292 | 1,250 | 1,288 | 3,000 | 1,288 |
| 2023-05-26 | 1,309 | 1,318 | 1,308 | 1,318 | 2,400 | 1,318 |
| 2023-05-25 | 1,311 | 1,312 | 1,307 | 1,309 | 1,200 | 1,309 |
| 2023-05-24 | 1,322 | 1,322 | 1,312 | 1,314 | 2,000 | 1,314 |
| 2023-05-23 | 1,321 | 1,322 | 1,313 | 1,322 | 4,100 | 1,322 |
| 2023-05-22 | 1,343 | 1,343 | 1,322 | 1,322 | 3,100 | 1,322 |
| 2023-05-19 | 1,322 | 1,326 | 1,316 | 1,324 | 3,500 | 1,324 |
| 2023-05-18 | 1,333 | 1,345 | 1,315 | 1,321 | 5,100 | 1,321 |
| 2023-05-17 | 1,324 | 1,335 | 1,316 | 1,321 | 4,200 | 1,321 |
| 2023-05-16 | 1,323 | 1,328 | 1,313 | 1,325 | 2,700 | 1,325 |
| 2023-05-15 | 1,339 | 1,359 | 1,316 | 1,323 | 8,400 | 1,323 |
| 2023-05-12 | 1,329 | 1,338 | 1,322 | 1,338 | 2,600 | 1,338 |
| 2023-05-11 | 1,323 | 1,332 | 1,307 | 1,330 | 3,100 | 1,330 |
| 2023-05-10 | 1,323 | 1,323 | 1,311 | 1,323 | 1,300 | 1,323 |
| 2023-05-09 | 1,324 | 1,324 | 1,310 | 1,315 | 1,200 | 1,315 |
| 2023-05-08 | 1,307 | 1,320 | 1,300 | 1,307 | 1,200 | 1,307 |
| 2023-05-02 | 1,291 | 1,307 | 1,291 | 1,307 | 1,100 | 1,307 |
| 2023-05-01 | 1,291 | 1,294 | 1,290 | 1,291 | 2,900 | 1,291 |
| 2023-04-28 | 1,313 | 1,319 | 1,307 | 1,313 | 1,200 | 1,313 |
| 2023-04-27 | 1,310 | 1,310 | 1,310 | 1,310 | 500 | 1,310 |
| 2023-04-26 | 1,317 | 1,321 | 1,316 | 1,316 | 800 | 1,316 |
| 2023-04-25 | 1,328 | 1,329 | 1,316 | 1,325 | 2,400 | 1,325 |
| 2023-04-24 | 1,323 | 1,332 | 1,313 | 1,330 | 2,100 | 1,330 |
| 2023-04-21 | 1,330 | 1,330 | 1,313 | 1,322 | 1,700 | 1,322 |
| 2023-04-20 | 1,319 | 1,329 | 1,319 | 1,328 | 800 | 1,328 |
| 2023-04-19 | 1,321 | 1,326 | 1,312 | 1,313 | 2,600 | 1,313 |
| 2023-04-18 | 1,326 | 1,330 | 1,315 | 1,321 | 1,200 | 1,321 |
| 2023-04-17 | 1,328 | 1,328 | 1,317 | 1,326 | 4,500 | 1,326 |
| 2023-04-14 | 1,313 | 1,330 | 1,310 | 1,330 | 1,200 | 1,330 |
| 2023-04-13 | 1,313 | 1,325 | 1,312 | 1,313 | 1,700 | 1,313 |
| 2023-04-12 | 1,283 | 1,345 | 1,283 | 1,312 | 6,100 | 1,312 |
| 2023-04-11 | 1,311 | 1,311 | 1,303 | 1,306 | 900 | 1,306 |
| 2023-04-10 | 1,312 | 1,312 | 1,303 | 1,310 | 1,700 | 1,310 |
| 2023-04-07 | 1,287 | 1,300 | 1,280 | 1,300 | 4,100 | 1,300 |
| 2023-04-06 | 1,299 | 1,316 | 1,286 | 1,286 | 5,100 | 1,286 |
| 2023-04-05 | 1,280 | 1,292 | 1,273 | 1,288 | 1,000 | 1,288 |
| 2023-04-04 | 1,287 | 1,292 | 1,280 | 1,292 | 3,000 | 1,292 |
| 2023-04-03 | 1,274 | 1,277 | 1,264 | 1,275 | 1,000 | 1,275 |
| 2023-03-31 | 1,255 | 1,256 | 1,255 | 1,256 | 300 | 1,256 |
| 2023-03-30 | 1,256 | 1,256 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2023-03-29 | 1,261 | 1,261 | 1,260 | 1,260 | 300 | 1,260 |
| 2023-03-28 | 1,262 | 1,262 | 1,261 | 1,261 | 1,500 | 1,261 |
| 2023-03-27 | 1,270 | 1,270 | 1,265 | 1,265 | 800 | 1,265 |
| 2023-03-24 | 1,273 | 1,281 | 1,272 | 1,281 | 1,500 | 1,281 |
| 2023-03-23 | 1,270 | 1,270 | 1,260 | 1,261 | 400 | 1,261 |
| 2023-03-22 | 1,300 | 1,300 | 1,260 | 1,271 | 1,700 | 1,271 |
| 2023-03-20 | 1,280 | 1,280 | 1,251 | 1,255 | 600 | 1,255 |
| 2023-03-17 | 1,247 | 1,260 | 1,247 | 1,260 | 400 | 1,260 |
| 2023-03-16 | 1,260 | 1,260 | 1,245 | 1,245 | 700 | 1,245 |
| 2023-03-15 | 1,245 | 1,277 | 1,242 | 1,267 | 1,400 | 1,267 |
| 2023-03-14 | 1,297 | 1,297 | 1,241 | 1,241 | 1,900 | 1,241 |
| 2023-03-13 | 1,300 | 1,315 | 1,299 | 1,301 | 900 | 1,301 |
| 2023-03-10 | 1,320 | 1,330 | 1,310 | 1,320 | 4,900 | 1,320 |
| 2023-03-09 | 1,324 | 1,333 | 1,320 | 1,320 | 5,000 | 1,320 |
| 2023-03-08 | 1,290 | 1,320 | 1,290 | 1,311 | 2,200 | 1,311 |
| 2023-03-07 | 1,293 | 1,335 | 1,285 | 1,290 | 11,300 | 1,290 |
| 2023-03-06 | 1,280 | 1,292 | 1,278 | 1,283 | 2,300 | 1,283 |
| 2023-03-03 | 1,267 | 1,290 | 1,267 | 1,290 | 4,500 | 1,290 |
| 2023-03-02 | 1,281 | 1,281 | 1,263 | 1,266 | 700 | 1,266 |
| 2023-03-01 | 1,285 | 1,287 | 1,267 | 1,284 | 4,100 | 1,284 |
| 2023-02-28 | 1,262 | 1,285 | 1,262 | 1,280 | 3,900 | 1,280 |
| 2023-02-27 | 1,265 | 1,275 | 1,248 | 1,265 | 8,100 | 1,265 |
| 2023-02-24 | 1,276 | 1,277 | 1,260 | 1,261 | 3,300 | 1,261 |
| 2023-02-22 | 1,261 | 1,278 | 1,261 | 1,273 | 2,600 | 1,273 |
| 2023-02-21 | 1,251 | 1,274 | 1,251 | 1,260 | 23,800 | 1,260 |
| 2023-02-20 | 1,245 | 1,251 | 1,243 | 1,251 | 2,800 | 1,251 |
| 2023-02-17 | 1,230 | 1,247 | 1,226 | 1,241 | 2,800 | 1,241 |
| 2023-02-16 | 1,228 | 1,229 | 1,226 | 1,229 | 1,000 | 1,229 |
| 2023-02-15 | 1,214 | 1,225 | 1,213 | 1,225 | 3,400 | 1,225 |
| 2023-02-14 | 1,213 | 1,213 | 1,212 | 1,212 | 400 | 1,212 |
| 2023-02-13 | 1,210 | 1,213 | 1,209 | 1,213 | 1,300 | 1,213 |
| 2023-02-10 | 1,218 | 1,236 | 1,214 | 1,214 | 1,400 | 1,214 |
| 2023-02-09 | 1,215 | 1,218 | 1,206 | 1,218 | 1,600 | 1,218 |
| 2023-02-08 | 1,213 | 1,219 | 1,213 | 1,219 | 500 | 1,219 |
| 2023-02-07 | 1,219 | 1,220 | 1,218 | 1,220 | 1,300 | 1,220 |
| 2023-02-06 | 1,218 | 1,218 | 1,212 | 1,212 | 1,000 | 1,212 |
| 2023-02-03 | 1,215 | 1,215 | 1,214 | 1,214 | 400 | 1,214 |
| 2023-02-02 | 1,215 | 1,215 | 1,215 | 1,215 | 200 | 1,215 |
| 2023-02-01 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 1,214 |
| 2023-01-31 | 1,214 | 1,217 | 1,212 | 1,213 | 1,400 | 1,213 |
| 2023-01-30 | 1,212 | 1,215 | 1,210 | 1,210 | 900 | 1,210 |
| 2023-01-27 | - | - | - | 1,212 | - | 1,212 |
| 2023-01-26 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 1,212 |
| 2023-01-25 | 1,212 | 1,212 | 1,207 | 1,207 | 300 | 1,207 |
| 2023-01-24 | 1,208 | 1,210 | 1,208 | 1,208 | 600 | 1,208 |
| 2023-01-23 | 1,208 | 1,209 | 1,208 | 1,209 | 3,600 | 1,209 |
| 2023-01-20 | 1,205 | 1,206 | 1,204 | 1,204 | 600 | 1,204 |
| 2023-01-19 | 1,204 | 1,204 | 1,204 | 1,204 | 300 | 1,204 |
| 2023-01-18 | 1,204 | 1,204 | 1,204 | 1,204 | 100 | 1,204 |
| 2023-01-17 | 1,200 | 1,204 | 1,200 | 1,201 | 300 | 1,201 |
| 2023-01-16 | 1,201 | 1,201 | 1,200 | 1,200 | 500 | 1,200 |
| 2023-01-13 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2023-01-12 | 1,203 | 1,210 | 1,203 | 1,210 | 400 | 1,210 |
| 2023-01-11 | 1,203 | 1,203 | 1,203 | 1,203 | 300 | 1,203 |
| 2023-01-10 | 1,207 | 1,207 | 1,202 | 1,202 | 1,000 | 1,202 |
| 2023-01-06 | 1,206 | 1,206 | 1,202 | 1,202 | 700 | 1,202 |
| 2023-01-05 | 1,202 | 1,202 | 1,201 | 1,201 | 300 | 1,201 |
| 2023-01-04 | 1,202 | 1,208 | 1,202 | 1,202 | 3,400 | 1,202 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
