7091 (株)リビングプラットフォーム 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 | 1,396 | 1,421 | 1,386 | 1,418 | 2,500 | 1,418 |
| 2023-12-28 | 1,407 | 1,434 | 1,393 | 1,393 | 2,300 | 1,393 |
| 2023-12-27 | 1,361 | 1,413 | 1,361 | 1,410 | 7,200 | 1,410 |
| 2023-12-26 | 1,439 | 1,439 | 1,345 | 1,345 | 4,900 | 1,345 |
| 2023-12-25 | 1,474 | 1,474 | 1,402 | 1,460 | 6,800 | 1,460 |
| 2023-12-22 | 1,442 | 1,455 | 1,401 | 1,402 | 4,600 | 1,402 |
| 2023-12-21 | 1,409 | 1,462 | 1,400 | 1,455 | 8,800 | 1,455 |
| 2023-12-20 | 1,329 | 1,500 | 1,320 | 1,469 | 41,400 | 1,469 |
| 2023-12-19 | 1,220 | 1,336 | 1,220 | 1,331 | 32,400 | 1,331 |
| 2023-12-18 | 1,146 | 1,214 | 1,146 | 1,199 | 9,900 | 1,199 |
| 2023-12-15 | 1,145 | 1,145 | 1,143 | 1,144 | 1,800 | 1,144 |
| 2023-12-14 | 1,150 | 1,150 | 1,145 | 1,145 | 900 | 1,145 |
| 2023-12-13 | 1,166 | 1,167 | 1,151 | 1,157 | 2,200 | 1,157 |
| 2023-12-12 | 1,181 | 1,197 | 1,151 | 1,166 | 1,400 | 1,166 |
| 2023-12-11 | 1,170 | 1,183 | 1,169 | 1,182 | 2,400 | 1,182 |
| 2023-12-08 | 1,178 | 1,178 | 1,169 | 1,169 | 1,200 | 1,169 |
| 2023-12-07 | 1,166 | 1,182 | 1,159 | 1,182 | 2,400 | 1,182 |
| 2023-12-06 | 1,102 | 1,247 | 1,102 | 1,165 | 30,700 | 1,165 |
| 2023-12-05 | 1,094 | 1,097 | 1,091 | 1,091 | 6,000 | 1,091 |
| 2023-12-04 | 1,081 | 1,104 | 1,081 | 1,094 | 6,400 | 1,094 |
| 2023-12-01 | 1,083 | 1,089 | 1,081 | 1,081 | 2,300 | 1,081 |
| 2023-11-30 | 1,092 | 1,092 | 1,081 | 1,091 | 900 | 1,091 |
| 2023-11-29 | 1,104 | 1,104 | 1,092 | 1,092 | 5,100 | 1,092 |
| 2023-11-28 | 1,078 | 1,092 | 1,078 | 1,085 | 3,100 | 1,085 |
| 2023-11-27 | 1,086 | 1,095 | 1,071 | 1,092 | 5,900 | 1,092 |
| 2023-11-24 | 1,089 | 1,089 | 1,080 | 1,085 | 3,600 | 1,085 |
| 2023-11-22 | 1,070 | 1,093 | 1,070 | 1,075 | 6,700 | 1,075 |
| 2023-11-21 | 1,090 | 1,090 | 1,081 | 1,086 | 5,500 | 1,086 |
| 2023-11-20 | 1,090 | 1,094 | 1,066 | 1,090 | 12,500 | 1,090 |
| 2023-11-17 | 1,123 | 1,150 | 990 | 1,085 | 51,000 | 1,085 |
| 2023-11-16 | 1,170 | 1,185 | 1,170 | 1,170 | 2,300 | 1,170 |
| 2023-11-15 | 1,231 | 1,231 | 1,162 | 1,198 | 4,500 | 1,198 |
| 2023-11-14 | 1,215 | 1,224 | 1,198 | 1,224 | 2,400 | 1,224 |
| 2023-11-13 | 1,197 | 1,223 | 1,197 | 1,215 | 700 | 1,215 |
| 2023-11-10 | 1,210 | 1,235 | 1,181 | 1,207 | 2,800 | 1,207 |
| 2023-11-09 | 1,209 | 1,225 | 1,208 | 1,209 | 1,000 | 1,209 |
| 2023-11-08 | 1,171 | 1,200 | 1,170 | 1,200 | 900 | 1,200 |
| 2023-11-07 | 1,199 | 1,199 | 1,174 | 1,197 | 600 | 1,197 |
| 2023-11-06 | 1,127 | 1,174 | 1,127 | 1,174 | 2,100 | 1,174 |
| 2023-11-02 | 1,171 | 1,171 | 1,118 | 1,120 | 6,000 | 1,120 |
| 2023-11-01 | 1,135 | 1,138 | 1,123 | 1,123 | 7,100 | 1,123 |
| 2023-10-31 | 1,131 | 1,134 | 1,112 | 1,123 | 1,500 | 1,123 |
| 2023-10-30 | 1,206 | 1,206 | 1,131 | 1,131 | 7,400 | 1,131 |
| 2023-10-27 | 1,207 | 1,207 | 1,155 | 1,176 | 3,000 | 1,176 |
| 2023-10-26 | 1,247 | 1,247 | 1,171 | 1,177 | 1,600 | 1,177 |
| 2023-10-25 | 1,233 | 1,233 | 1,200 | 1,227 | 2,200 | 1,227 |
| 2023-10-24 | 1,125 | 1,202 | 1,119 | 1,202 | 3,900 | 1,202 |
| 2023-10-23 | 1,231 | 1,237 | 1,125 | 1,125 | 10,000 | 1,125 |
| 2023-10-20 | 1,240 | 1,253 | 1,240 | 1,250 | 1,300 | 1,250 |
| 2023-10-19 | 1,261 | 1,261 | 1,249 | 1,256 | 900 | 1,256 |
| 2023-10-18 | 1,234 | 1,262 | 1,234 | 1,244 | 1,200 | 1,244 |
| 2023-10-17 | 1,282 | 1,282 | 1,254 | 1,254 | 1,800 | 1,254 |
| 2023-10-16 | 1,299 | 1,299 | 1,256 | 1,272 | 2,400 | 1,272 |
| 2023-10-13 | 1,285 | 1,285 | 1,252 | 1,270 | 2,600 | 1,270 |
| 2023-10-12 | 1,282 | 1,284 | 1,281 | 1,282 | 600 | 1,282 |
| 2023-10-11 | 1,282 | 1,282 | 1,268 | 1,269 | 1,800 | 1,269 |
| 2023-10-10 | 1,230 | 1,280 | 1,230 | 1,265 | 1,900 | 1,265 |
| 2023-10-06 | 1,219 | 1,234 | 1,219 | 1,230 | 1,200 | 1,230 |
| 2023-10-05 | 1,221 | 1,237 | 1,220 | 1,221 | 3,000 | 1,221 |
| 2023-10-04 | 1,250 | 1,259 | 1,224 | 1,225 | 4,000 | 1,225 |
| 2023-10-03 | 1,266 | 1,276 | 1,260 | 1,260 | 1,900 | 1,260 |
| 2023-10-02 | 1,275 | 1,290 | 1,274 | 1,275 | 1,000 | 1,275 |
| 2023-09-29 | 1,287 | 1,287 | 1,287 | 1,287 | 200 | 1,287 |
| 2023-09-28 | 1,316 | 1,317 | 1,287 | 1,287 | 1,200 | 1,287 |
| 2023-09-27 | 1,270 | 1,319 | 1,270 | 1,316 | 1,400 | 1,316 |
| 2023-09-26 | 1,329 | 1,329 | 1,299 | 1,324 | 800 | 1,324 |
| 2023-09-25 | 1,297 | 1,328 | 1,290 | 1,299 | 1,900 | 1,299 |
| 2023-09-22 | 1,272 | 1,290 | 1,270 | 1,270 | 3,600 | 1,270 |
| 2023-09-21 | 1,265 | 1,390 | 1,265 | 1,290 | 9,500 | 1,290 |
| 2023-09-20 | 1,257 | 1,269 | 1,246 | 1,269 | 2,700 | 1,269 |
| 2023-09-19 | 1,273 | 1,284 | 1,245 | 1,245 | 6,500 | 1,245 |
| 2023-09-15 | 1,295 | 1,295 | 1,271 | 1,272 | 3,100 | 1,272 |
| 2023-09-14 | 1,280 | 1,293 | 1,270 | 1,293 | 700 | 1,293 |
| 2023-09-13 | 1,270 | 1,294 | 1,270 | 1,284 | 1,600 | 1,284 |
| 2023-09-12 | 1,255 | 1,282 | 1,233 | 1,282 | 5,400 | 1,282 |
| 2023-09-11 | 1,300 | 1,303 | 1,253 | 1,253 | 5,900 | 1,253 |
| 2023-09-08 | 1,325 | 1,336 | 1,290 | 1,303 | 4,100 | 1,303 |
| 2023-09-07 | 1,312 | 1,417 | 1,308 | 1,349 | 10,600 | 1,349 |
| 2023-09-06 | 1,319 | 1,342 | 1,309 | 1,341 | 4,800 | 1,341 |
| 2023-09-05 | 1,341 | 1,345 | 1,319 | 1,319 | 3,200 | 1,319 |
| 2023-09-04 | 1,357 | 1,370 | 1,314 | 1,325 | 5,200 | 1,325 |
| 2023-09-01 | 1,382 | 1,401 | 1,353 | 1,375 | 3,900 | 1,375 |
| 2023-08-31 | 1,414 | 1,414 | 1,385 | 1,412 | 2,400 | 1,412 |
| 2023-08-30 | 1,366 | 1,410 | 1,360 | 1,410 | 3,700 | 1,410 |
| 2023-08-29 | 1,344 | 1,344 | 1,344 | 1,344 | 500 | 1,344 |
| 2023-08-28 | 1,406 | 1,406 | 1,300 | 1,343 | 4,000 | 1,343 |
| 2023-08-25 | 1,380 | 1,410 | 1,366 | 1,376 | 1,900 | 1,376 |
| 2023-08-24 | 1,341 | 1,399 | 1,341 | 1,380 | 3,400 | 1,380 |
| 2023-08-23 | 1,398 | 1,428 | 1,341 | 1,341 | 2,300 | 1,341 |
| 2023-08-22 | 1,331 | 1,360 | 1,331 | 1,360 | 600 | 1,360 |
| 2023-08-21 | 1,353 | 1,353 | 1,310 | 1,331 | 3,500 | 1,331 |
| 2023-08-18 | 1,353 | 1,361 | 1,353 | 1,353 | 1,000 | 1,353 |
| 2023-08-17 | 1,328 | 1,365 | 1,286 | 1,361 | 2,700 | 1,361 |
| 2023-08-16 | 1,306 | 1,363 | 1,306 | 1,329 | 2,600 | 1,329 |
| 2023-08-15 | 1,370 | 1,370 | 1,210 | 1,320 | 22,400 | 1,320 |
| 2023-08-14 | 1,517 | 1,517 | 1,377 | 1,403 | 18,000 | 1,403 |
| 2023-08-10 | 1,507 | 1,510 | 1,489 | 1,490 | 5,700 | 1,490 |
| 2023-08-09 | 1,500 | 1,590 | 1,500 | 1,506 | 2,300 | 1,506 |
| 2023-08-08 | 1,513 | 1,513 | 1,501 | 1,505 | 2,900 | 1,505 |
| 2023-08-07 | 1,551 | 1,551 | 1,510 | 1,513 | 1,500 | 1,513 |
| 2023-08-04 | 1,505 | 1,552 | 1,505 | 1,552 | 1,500 | 1,552 |
| 2023-08-03 | 1,507 | 1,556 | 1,507 | 1,519 | 4,100 | 1,519 |
| 2023-08-02 | 1,571 | 1,571 | 1,525 | 1,534 | 6,400 | 1,534 |
| 2023-08-01 | 1,571 | 1,600 | 1,560 | 1,593 | 6,000 | 1,593 |
| 2023-07-31 | 1,553 | 1,580 | 1,529 | 1,571 | 10,300 | 1,571 |
| 2023-07-28 | 1,421 | 1,529 | 1,420 | 1,529 | 21,200 | 1,529 |
| 2023-07-27 | 1,370 | 1,641 | 1,370 | 1,458 | 68,900 | 1,458 |
| 2023-07-26 | 1,330 | 1,366 | 1,329 | 1,341 | 3,800 | 1,341 |
| 2023-07-25 | 1,338 | 1,338 | 1,303 | 1,326 | 4,600 | 1,326 |
| 2023-07-24 | 1,319 | 1,330 | 1,283 | 1,283 | 6,300 | 1,283 |
| 2023-07-21 | 1,271 | 1,330 | 1,271 | 1,326 | 4,900 | 1,326 |
| 2023-07-20 | 1,324 | 1,324 | 1,297 | 1,323 | 800 | 1,323 |
| 2023-07-19 | 1,279 | 1,339 | 1,279 | 1,324 | 3,400 | 1,324 |
| 2023-07-18 | 1,339 | 1,339 | 1,252 | 1,279 | 4,100 | 1,279 |
| 2023-07-14 | 1,275 | 1,301 | 1,262 | 1,291 | 2,600 | 1,291 |
| 2023-07-13 | 1,310 | 1,317 | 1,206 | 1,270 | 8,700 | 1,270 |
| 2023-07-12 | 1,347 | 1,347 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2023-07-11 | 1,355 | 1,355 | 1,315 | 1,321 | 2,600 | 1,321 |
| 2023-07-10 | 1,360 | 1,380 | 1,330 | 1,337 | 7,800 | 1,337 |
| 2023-07-07 | 1,265 | 1,300 | 1,263 | 1,300 | 4,100 | 1,300 |
| 2023-07-06 | 1,235 | 1,265 | 1,225 | 1,264 | 5,000 | 1,264 |
| 2023-07-05 | 1,240 | 1,240 | 1,223 | 1,235 | 3,300 | 1,235 |
| 2023-07-04 | 1,246 | 1,246 | 1,208 | 1,235 | 3,500 | 1,235 |
| 2023-07-03 | 1,221 | 1,222 | 1,204 | 1,204 | 4,500 | 1,204 |
| 2023-06-30 | 1,197 | 1,201 | 1,184 | 1,191 | 2,100 | 1,191 |
| 2023-06-29 | 1,185 | 1,200 | 1,158 | 1,195 | 3,800 | 1,195 |
| 2023-06-28 | 1,148 | 1,161 | 1,140 | 1,155 | 5,100 | 1,155 |
| 2023-06-27 | 1,161 | 1,161 | 1,120 | 1,122 | 13,400 | 1,122 |
| 2023-06-26 | 1,194 | 1,194 | 1,167 | 1,167 | 4,100 | 1,167 |
| 2023-06-23 | 1,236 | 1,239 | 1,158 | 1,165 | 16,700 | 1,165 |
| 2023-06-22 | 1,215 | 1,230 | 1,210 | 1,211 | 10,700 | 1,211 |
| 2023-06-21 | 1,223 | 1,230 | 1,204 | 1,230 | 4,500 | 1,230 |
| 2023-06-20 | 1,241 | 1,241 | 1,198 | 1,206 | 3,200 | 1,206 |
| 2023-06-19 | 1,215 | 1,243 | 1,199 | 1,219 | 11,200 | 1,219 |
| 2023-06-16 | 1,183 | 1,216 | 1,159 | 1,190 | 4,100 | 1,190 |
| 2023-06-15 | 1,220 | 1,228 | 1,190 | 1,195 | 7,900 | 1,195 |
| 2023-06-14 | 1,253 | 1,253 | 1,189 | 1,194 | 5,100 | 1,194 |
| 2023-06-13 | 1,242 | 1,268 | 1,164 | 1,241 | 17,700 | 1,241 |
| 2023-06-12 | 1,158 | 1,288 | 1,115 | 1,240 | 38,200 | 1,240 |
| 2023-06-09 | 1,033 | 1,163 | 1,033 | 1,102 | 26,900 | 1,102 |
| 2023-06-08 | 1,031 | 1,035 | 1,001 | 1,024 | 6,000 | 1,024 |
| 2023-06-07 | 1,082 | 1,082 | 1,031 | 1,031 | 5,000 | 1,031 |
| 2023-06-06 | 1,066 | 1,070 | 1,043 | 1,056 | 6,100 | 1,056 |
| 2023-06-05 | 1,060 | 1,081 | 1,043 | 1,057 | 10,900 | 1,057 |
| 2023-06-02 | 980 | 1,101 | 979 | 1,026 | 27,700 | 1,026 |
| 2023-06-01 | 987 | 987 | 977 | 985 | 1,600 | 985 |
| 2023-05-31 | 970 | 988 | 955 | 976 | 5,700 | 976 |
| 2023-05-30 | 974 | 979 | 962 | 963 | 3,500 | 963 |
| 2023-05-29 | 971 | 978 | 962 | 969 | 4,600 | 969 |
| 2023-05-26 | 994 | 1,000 | 971 | 971 | 8,700 | 971 |
| 2023-05-25 | 990 | 1,000 | 986 | 994 | 8,300 | 994 |
| 2023-05-24 | 979 | 996 | 977 | 989 | 5,800 | 989 |
| 2023-05-23 | 997 | 1,010 | 968 | 988 | 22,500 | 988 |
| 2023-05-22 | 999 | 1,000 | 971 | 990 | 19,600 | 990 |
| 2023-05-19 | 1,049 | 1,065 | 921 | 996 | 140,500 | 996 |
| 2023-05-18 | 1,128 | 1,129 | 1,000 | 1,019 | 76,800 | 1,019 |
| 2023-05-17 | 1,266 | 1,270 | 1,137 | 1,137 | 20,300 | 1,137 |
| 2023-05-16 | 1,204 | 1,296 | 1,128 | 1,266 | 56,000 | 1,266 |
| 2023-05-15 | 1,508 | 1,552 | 1,508 | 1,514 | 3,700 | 1,514 |
| 2023-05-12 | 1,470 | 1,500 | 1,470 | 1,494 | 2,100 | 1,494 |
| 2023-05-11 | 1,441 | 1,480 | 1,441 | 1,470 | 3,900 | 1,470 |
| 2023-05-10 | 1,441 | 1,441 | 1,441 | 1,441 | 400 | 1,441 |
| 2023-05-09 | 1,422 | 1,479 | 1,422 | 1,427 | 2,700 | 1,427 |
| 2023-05-08 | 1,410 | 1,420 | 1,405 | 1,420 | 1,800 | 1,420 |
| 2023-05-02 | 1,405 | 1,414 | 1,405 | 1,405 | 900 | 1,405 |
| 2023-05-01 | 1,398 | 1,403 | 1,397 | 1,398 | 1,900 | 1,398 |
| 2023-04-28 | 1,378 | 1,408 | 1,371 | 1,397 | 3,000 | 1,397 |
| 2023-04-27 | 1,398 | 1,398 | 1,372 | 1,380 | 4,200 | 1,380 |
| 2023-04-26 | 1,409 | 1,417 | 1,400 | 1,400 | 4,100 | 1,400 |
| 2023-04-25 | 1,435 | 1,435 | 1,408 | 1,409 | 1,700 | 1,409 |
| 2023-04-24 | 1,440 | 1,440 | 1,408 | 1,409 | 1,200 | 1,409 |
| 2023-04-21 | 1,416 | 1,421 | 1,410 | 1,410 | 3,300 | 1,410 |
| 2023-04-20 | 1,437 | 1,443 | 1,415 | 1,442 | 3,200 | 1,442 |
| 2023-04-19 | 1,461 | 1,461 | 1,437 | 1,437 | 1,000 | 1,437 |
| 2023-04-18 | 1,440 | 1,459 | 1,433 | 1,435 | 3,800 | 1,435 |
| 2023-04-17 | 1,441 | 1,458 | 1,441 | 1,446 | 8,500 | 1,446 |
| 2023-04-14 | 1,464 | 1,467 | 1,441 | 1,466 | 1,900 | 1,466 |
| 2023-04-13 | 1,437 | 1,473 | 1,437 | 1,450 | 2,500 | 1,450 |
| 2023-04-12 | 1,455 | 1,477 | 1,450 | 1,457 | 2,100 | 1,457 |
| 2023-04-11 | 1,451 | 1,451 | 1,444 | 1,450 | 1,700 | 1,450 |
| 2023-04-10 | 1,481 | 1,482 | 1,463 | 1,463 | 2,400 | 1,463 |
| 2023-04-07 | 1,491 | 1,505 | 1,489 | 1,500 | 1,300 | 1,500 |
| 2023-04-06 | 1,514 | 1,514 | 1,497 | 1,500 | 500 | 1,500 |
| 2023-04-05 | 1,523 | 1,539 | 1,500 | 1,514 | 800 | 1,514 |
| 2023-04-04 | 1,541 | 1,541 | 1,523 | 1,523 | 1,400 | 1,523 |
| 2023-04-03 | 1,533 | 1,545 | 1,516 | 1,541 | 2,800 | 1,541 |
| 2023-03-31 | 1,547 | 1,547 | 1,525 | 1,525 | 200 | 1,525 |
| 2023-03-30 | 1,494 | 1,525 | 1,489 | 1,525 | 500 | 1,525 |
| 2023-03-29 | 1,480 | 1,545 | 1,480 | 1,494 | 2,600 | 1,494 |
| 2023-03-28 | 1,499 | 1,499 | 1,487 | 1,487 | 400 | 1,487 |
| 2023-03-27 | 1,501 | 1,502 | 1,482 | 1,482 | 900 | 1,482 |
| 2023-03-24 | 1,512 | 1,512 | 1,464 | 1,500 | 2,800 | 1,500 |
| 2023-03-23 | 1,441 | 1,481 | 1,441 | 1,452 | 1,600 | 1,452 |
| 2023-03-22 | 1,465 | 1,484 | 1,430 | 1,441 | 2,200 | 1,441 |
| 2023-03-20 | 1,436 | 1,515 | 1,436 | 1,460 | 6,600 | 1,460 |
| 2023-03-17 | 1,461 | 1,485 | 1,436 | 1,436 | 5,500 | 1,436 |
| 2023-03-16 | 1,472 | 1,498 | 1,461 | 1,462 | 5,000 | 1,462 |
| 2023-03-15 | 1,554 | 1,562 | 1,514 | 1,536 | 7,300 | 1,536 |
| 2023-03-14 | 1,560 | 1,569 | 1,560 | 1,562 | 7,200 | 1,562 |
| 2023-03-13 | 1,565 | 1,582 | 1,565 | 1,582 | 2,600 | 1,582 |
| 2023-03-10 | 1,625 | 1,625 | 1,575 | 1,581 | 3,600 | 1,581 |
| 2023-03-09 | 1,588 | 1,591 | 1,588 | 1,588 | 1,000 | 1,588 |
| 2023-03-08 | 1,586 | 1,650 | 1,586 | 1,588 | 3,400 | 1,588 |
| 2023-03-07 | 1,614 | 1,614 | 1,590 | 1,590 | 3,400 | 1,590 |
| 2023-03-06 | 1,620 | 1,620 | 1,601 | 1,601 | 3,900 | 1,601 |
| 2023-03-03 | 1,605 | 1,617 | 1,603 | 1,603 | 2,800 | 1,603 |
| 2023-03-02 | 1,618 | 1,618 | 1,605 | 1,607 | 800 | 1,607 |
| 2023-03-01 | 1,618 | 1,618 | 1,604 | 1,618 | 1,100 | 1,618 |
| 2023-02-28 | 1,640 | 1,641 | 1,618 | 1,618 | 600 | 1,618 |
| 2023-02-27 | 1,604 | 1,651 | 1,604 | 1,643 | 1,000 | 1,643 |
| 2023-02-24 | 1,667 | 1,667 | 1,609 | 1,625 | 2,200 | 1,625 |
| 2023-02-22 | 1,610 | 1,610 | 1,590 | 1,591 | 2,500 | 1,591 |
| 2023-02-21 | 1,632 | 1,632 | 1,618 | 1,619 | 800 | 1,619 |
| 2023-02-20 | 1,623 | 1,694 | 1,612 | 1,612 | 3,400 | 1,612 |
| 2023-02-17 | 1,626 | 1,650 | 1,626 | 1,650 | 2,800 | 1,650 |
| 2023-02-16 | 1,604 | 1,738 | 1,603 | 1,610 | 7,500 | 1,610 |
| 2023-02-15 | 1,624 | 1,650 | 1,604 | 1,604 | 8,300 | 1,604 |
| 2023-02-14 | 1,849 | 1,850 | 1,766 | 1,770 | 3,600 | 1,770 |
| 2023-02-13 | 1,831 | 1,849 | 1,760 | 1,849 | 2,100 | 1,849 |
| 2023-02-10 | 1,804 | 1,849 | 1,772 | 1,849 | 2,100 | 1,849 |
| 2023-02-09 | 1,804 | 1,804 | 1,755 | 1,804 | 3,200 | 1,804 |
| 2023-02-08 | 1,774 | 1,805 | 1,748 | 1,805 | 1,200 | 1,805 |
| 2023-02-07 | 1,746 | 1,767 | 1,741 | 1,767 | 9,300 | 1,767 |
| 2023-02-06 | 1,710 | 1,741 | 1,710 | 1,741 | 700 | 1,741 |
| 2023-02-03 | 1,700 | 1,700 | 1,669 | 1,700 | 2,400 | 1,700 |
| 2023-02-02 | 1,708 | 1,725 | 1,670 | 1,700 | 2,000 | 1,700 |
| 2023-02-01 | 1,741 | 1,748 | 1,702 | 1,708 | 2,200 | 1,708 |
| 2023-01-31 | 1,675 | 1,710 | 1,675 | 1,710 | 1,900 | 1,710 |
| 2023-01-30 | 1,697 | 1,700 | 1,697 | 1,700 | 1,300 | 1,700 |
| 2023-01-27 | 1,724 | 1,741 | 1,712 | 1,712 | 1,300 | 1,712 |
| 2023-01-26 | 1,711 | 1,728 | 1,701 | 1,718 | 2,400 | 1,718 |
| 2023-01-25 | 1,715 | 1,716 | 1,673 | 1,716 | 2,100 | 1,716 |
| 2023-01-24 | 1,715 | 1,715 | 1,671 | 1,678 | 3,300 | 1,678 |
| 2023-01-23 | 1,720 | 1,730 | 1,631 | 1,678 | 6,500 | 1,678 |
| 2023-01-20 | 1,636 | 1,719 | 1,620 | 1,719 | 2,000 | 1,719 |
| 2023-01-19 | 1,635 | 1,644 | 1,635 | 1,636 | 1,000 | 1,636 |
| 2023-01-18 | 1,624 | 1,681 | 1,624 | 1,635 | 3,300 | 1,635 |
| 2023-01-17 | 1,621 | 1,661 | 1,621 | 1,629 | 3,300 | 1,629 |
| 2023-01-16 | 1,604 | 1,635 | 1,600 | 1,621 | 2,800 | 1,621 |
| 2023-01-13 | 1,616 | 1,625 | 1,603 | 1,604 | 5,000 | 1,604 |
| 2023-01-12 | 1,632 | 1,632 | 1,616 | 1,616 | 1,800 | 1,616 |
| 2023-01-11 | 1,644 | 1,644 | 1,610 | 1,615 | 3,200 | 1,615 |
| 2023-01-10 | 1,621 | 1,670 | 1,609 | 1,612 | 5,200 | 1,612 |
| 2023-01-06 | 1,616 | 1,648 | 1,613 | 1,613 | 400 | 1,613 |
| 2023-01-05 | 1,654 | 1,654 | 1,610 | 1,631 | 2,800 | 1,631 |
| 2023-01-04 | 1,626 | 1,650 | 1,617 | 1,642 | 3,000 | 1,642 |
分割・併合履歴 ： [2021-09-29]1株→3株
