7425 初穂商事(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 | 3,040 | 3,110 | 3,040 | 3,110 | 300 | 1,555 |
| 2023-12-28 | 3,040 | 3,150 | 3,025 | 3,075 | 3,600 | 1,537.50 |
| 2023-12-27 | 3,180 | 3,200 | 3,165 | 3,175 | 1,700 | 1,587.50 |
| 2023-12-26 | 3,160 | 3,205 | 3,160 | 3,205 | 400 | 1,602.50 |
| 2023-12-25 | 3,170 | 3,170 | 3,120 | 3,170 | 1,600 | 1,585 |
| 2023-12-22 | 3,170 | 3,170 | 3,170 | 3,170 | 300 | 1,585 |
| 2023-12-21 | - | - | - | 3,170 | - | 1,585 |
| 2023-12-20 | 3,165 | 3,215 | 3,150 | 3,170 | 1,000 | 1,585 |
| 2023-12-19 | 3,185 | 3,200 | 3,075 | 3,135 | 1,000 | 1,567.50 |
| 2023-12-18 | 3,165 | 3,185 | 3,165 | 3,185 | 700 | 1,592.50 |
| 2023-12-15 | 3,175 | 3,250 | 3,175 | 3,250 | 1,000 | 1,625 |
| 2023-12-14 | 3,200 | 3,200 | 3,175 | 3,175 | 500 | 1,587.50 |
| 2023-12-13 | 3,230 | 3,235 | 3,225 | 3,225 | 1,300 | 1,612.50 |
| 2023-12-12 | 3,230 | 3,230 | 3,160 | 3,230 | 1,100 | 1,615 |
| 2023-12-11 | 3,165 | 3,235 | 3,165 | 3,235 | 2,600 | 1,617.50 |
| 2023-12-08 | 3,170 | 3,170 | 3,160 | 3,165 | 900 | 1,582.50 |
| 2023-12-07 | 3,155 | 3,170 | 3,155 | 3,170 | 700 | 1,585 |
| 2023-12-06 | 3,125 | 3,165 | 3,125 | 3,155 | 600 | 1,577.50 |
| 2023-12-05 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 1,557.50 |
| 2023-12-04 | 3,160 | 3,165 | 3,100 | 3,165 | 2,500 | 1,582.50 |
| 2023-12-01 | 3,030 | 3,165 | 3,030 | 3,155 | 6,800 | 1,577.50 |
| 2023-11-30 | - | - | - | 2,995 | - | 1,497.50 |
| 2023-11-29 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 1,497.50 |
| 2023-11-28 | 2,994 | 2,995 | 2,994 | 2,995 | 200 | 1,497.50 |
| 2023-11-27 | 3,010 | 3,010 | 2,993 | 2,993 | 1,100 | 1,496.50 |
| 2023-11-24 | 2,991 | 3,010 | 2,991 | 3,010 | 600 | 1,505 |
| 2023-11-22 | 3,010 | 3,010 | 2,999 | 2,999 | 200 | 1,499.50 |
| 2023-11-21 | - | - | - | 2,980 | - | 1,490 |
| 2023-11-20 | 2,980 | 2,982 | 2,980 | 2,980 | 2,500 | 1,490 |
| 2023-11-17 | 2,992 | 3,000 | 2,962 | 2,978 | 1,300 | 1,489 |
| 2023-11-16 | 3,030 | 3,030 | 2,988 | 2,988 | 200 | 1,494 |
| 2023-11-15 | 3,000 | 3,030 | 3,000 | 3,030 | 1,000 | 1,515 |
| 2023-11-14 | - | - | - | 2,990 | - | 1,495 |
| 2023-11-13 | 2,990 | 2,990 | 2,990 | 2,990 | 1,100 | 1,495 |
| 2023-11-10 | 2,990 | 2,990 | 2,990 | 2,990 | 800 | 1,495 |
| 2023-11-09 | 2,970 | 2,991 | 2,950 | 2,950 | 900 | 1,475 |
| 2023-11-08 | 2,990 | 2,990 | 2,970 | 2,970 | 800 | 1,485 |
| 2023-11-07 | 3,020 | 3,020 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2023-11-06 | 2,985 | 3,020 | 2,985 | 3,020 | 200 | 1,510 |
| 2023-11-02 | - | - | - | 2,985 | - | 1,492.50 |
| 2023-11-01 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 1,492.50 |
| 2023-10-31 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 1,492.50 |
| 2023-10-30 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 1,492.50 |
| 2023-10-27 | 3,020 | 3,025 | 2,971 | 2,971 | 900 | 1,485.50 |
| 2023-10-26 | - | - | - | 2,970 | - | 1,485 |
| 2023-10-25 | 2,970 | 3,030 | 2,970 | 2,970 | 900 | 1,485 |
| 2023-10-24 | 2,940 | 2,940 | 2,920 | 2,920 | 200 | 1,460 |
| 2023-10-23 | - | - | - | 2,913 | - | 1,456.50 |
| 2023-10-20 | 2,920 | 2,920 | 2,913 | 2,913 | 300 | 1,456.50 |
| 2023-10-19 | 2,928 | 2,937 | 2,927 | 2,937 | 300 | 1,468.50 |
| 2023-10-18 | - | - | - | 2,972 | - | 1,486 |
| 2023-10-17 | - | - | - | 2,972 | - | 1,486 |
| 2023-10-16 | 2,972 | 2,972 | 2,972 | 2,972 | 600 | 1,486 |
| 2023-10-13 | 2,972 | 2,972 | 2,972 | 2,972 | 500 | 1,486 |
| 2023-10-12 | - | - | - | 3,030 | - | 1,515 |
| 2023-10-11 | - | - | - | 3,030 | - | 1,515 |
| 2023-10-10 | 3,030 | 3,030 | 3,030 | 3,030 | 500 | 1,515 |
| 2023-10-06 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2023-10-05 | 3,010 | 3,010 | 2,940 | 2,965 | 400 | 1,482.50 |
| 2023-10-04 | 2,981 | 3,020 | 2,970 | 3,015 | 500 | 1,507.50 |
| 2023-10-03 | 3,000 | 3,020 | 2,980 | 2,981 | 1,000 | 1,490.50 |
| 2023-10-02 | 3,020 | 3,020 | 2,998 | 2,998 | 700 | 1,499 |
| 2023-09-29 | 3,020 | 3,020 | 2,992 | 3,000 | 500 | 1,500 |
| 2023-09-28 | 3,030 | 3,030 | 2,963 | 3,010 | 800 | 1,505 |
| 2023-09-27 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,515 |
| 2023-09-26 | 3,015 | 3,030 | 3,015 | 3,030 | 400 | 1,515 |
| 2023-09-25 | 3,040 | 3,040 | 3,015 | 3,015 | 1,100 | 1,507.50 |
| 2023-09-22 | 3,010 | 3,030 | 3,010 | 3,030 | 300 | 1,515 |
| 2023-09-21 | 3,010 | 3,015 | 3,010 | 3,010 | 3,600 | 1,505 |
| 2023-09-20 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 1,507.50 |
| 2023-09-19 | 3,040 | 3,040 | 2,985 | 3,005 | 1,000 | 1,502.50 |
| 2023-09-15 | - | - | - | 3,040 | - | 1,520 |
| 2023-09-14 | 3,040 | 3,040 | 3,040 | 3,040 | 300 | 1,520 |
| 2023-09-13 | - | - | - | 3,040 | - | 1,520 |
| 2023-09-12 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2023-09-11 | 3,035 | 3,040 | 2,988 | 3,000 | 2,100 | 1,500 |
| 2023-09-08 | 3,015 | 3,020 | 3,010 | 3,020 | 600 | 1,510 |
| 2023-09-07 | 3,060 | 3,060 | 3,040 | 3,040 | 300 | 1,520 |
| 2023-09-06 | 3,045 | 3,045 | 3,040 | 3,045 | 600 | 1,522.50 |
| 2023-09-05 | 3,050 | 3,050 | 2,992 | 2,992 | 500 | 1,496 |
| 2023-09-04 | 2,998 | 3,030 | 2,998 | 3,030 | 1,600 | 1,515 |
| 2023-09-01 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 1,474 |
| 2023-08-31 | 2,931 | 2,975 | 2,931 | 2,975 | 500 | 1,487.50 |
| 2023-08-30 | 2,963 | 2,963 | 2,932 | 2,950 | 1,100 | 1,475 |
| 2023-08-29 | 2,875 | 2,914 | 2,875 | 2,914 | 500 | 1,457 |
| 2023-08-28 | 2,983 | 2,984 | 2,963 | 2,963 | 500 | 1,481.50 |
| 2023-08-25 | 2,832 | 2,883 | 2,832 | 2,883 | 800 | 1,441.50 |
| 2023-08-24 | - | - | - | 2,812 | - | 1,406 |
| 2023-08-23 | 2,811 | 2,812 | 2,811 | 2,812 | 400 | 1,406 |
| 2023-08-22 | 2,835 | 2,844 | 2,801 | 2,801 | 700 | 1,400.50 |
| 2023-08-21 | 2,854 | 2,854 | 2,752 | 2,827 | 5,000 | 1,413.50 |
| 2023-08-18 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 1,475 |
| 2023-08-17 | 3,000 | 3,000 | 2,910 | 2,950 | 2,200 | 1,475 |
| 2023-08-16 | 2,999 | 2,999 | 2,999 | 2,999 | 200 | 1,499.50 |
| 2023-08-15 | 3,015 | 3,035 | 3,015 | 3,035 | 1,400 | 1,517.50 |
| 2023-08-14 | 3,080 | 3,080 | 2,981 | 2,981 | 600 | 1,490.50 |
| 2023-08-10 | 3,160 | 3,160 | 2,994 | 3,080 | 6,200 | 1,540 |
| 2023-08-09 | 3,105 | 3,160 | 3,000 | 3,160 | 3,500 | 1,580 |
| 2023-08-08 | 3,230 | 3,235 | 3,150 | 3,150 | 900 | 1,575 |
| 2023-08-07 | 3,190 | 3,195 | 3,155 | 3,155 | 1,700 | 1,577.50 |
| 2023-08-04 | 3,145 | 3,175 | 3,145 | 3,175 | 700 | 1,587.50 |
| 2023-08-03 | - | - | - | 3,235 | - | 1,617.50 |
| 2023-08-02 | 3,190 | 3,260 | 3,190 | 3,235 | 800 | 1,617.50 |
| 2023-08-01 | 3,220 | 3,280 | 3,190 | 3,190 | 1,000 | 1,595 |
| 2023-07-31 | 3,340 | 3,340 | 3,255 | 3,260 | 1,600 | 1,630 |
| 2023-07-28 | 3,290 | 3,305 | 3,170 | 3,220 | 8,300 | 1,610 |
| 2023-07-27 | 3,080 | 3,115 | 3,060 | 3,115 | 600 | 1,557.50 |
| 2023-07-26 | - | - | - | 3,150 | - | 1,575 |
| 2023-07-25 | 3,080 | 3,150 | 3,080 | 3,150 | 1,100 | 1,575 |
| 2023-07-24 | - | - | - | 3,015 | - | 1,507.50 |
| 2023-07-21 | 3,100 | 3,100 | 2,960 | 3,015 | 3,800 | 1,507.50 |
| 2023-07-20 | 3,055 | 3,100 | 3,055 | 3,100 | 500 | 1,550 |
| 2023-07-19 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 1,512.50 |
| 2023-07-18 | 3,000 | 3,010 | 3,000 | 3,010 | 300 | 1,505 |
| 2023-07-14 | 2,960 | 3,050 | 2,960 | 3,050 | 1,700 | 1,525 |
| 2023-07-13 | 3,005 | 3,125 | 3,005 | 3,030 | 1,600 | 1,515 |
| 2023-07-12 | 3,055 | 3,055 | 3,020 | 3,020 | 600 | 1,510 |
| 2023-07-11 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 1,540 |
| 2023-07-10 | 3,135 | 3,135 | 3,080 | 3,080 | 1,400 | 1,540 |
| 2023-07-07 | 3,105 | 3,170 | 3,050 | 3,140 | 1,400 | 1,570 |
| 2023-07-06 | 3,050 | 3,105 | 3,040 | 3,105 | 600 | 1,552.50 |
| 2023-07-05 | 3,045 | 3,050 | 2,936 | 3,050 | 1,600 | 1,525 |
| 2023-07-04 | 2,970 | 2,995 | 2,970 | 2,995 | 400 | 1,497.50 |
| 2023-07-03 | 2,924 | 2,988 | 2,924 | 2,970 | 1,500 | 1,485 |
| 2023-06-30 | 2,891 | 2,892 | 2,816 | 2,855 | 2,800 | 1,427.50 |
| 2023-06-29 | 2,852 | 2,895 | 2,852 | 2,888 | 2,000 | 1,444 |
| 2023-06-28 | 2,853 | 2,853 | 2,853 | 2,853 | 100 | 1,426.50 |
| 2023-06-27 | 2,830 | 2,831 | 2,806 | 2,806 | 1,600 | 1,403 |
| 2023-06-26 | 2,836 | 2,883 | 2,832 | 2,832 | 400 | 1,416 |
| 2023-06-23 | 2,876 | 2,876 | 2,836 | 2,836 | 2,300 | 1,418 |
| 2023-06-22 | 2,899 | 2,899 | 2,898 | 2,899 | 3,700 | 1,449.50 |
| 2023-06-21 | 2,888 | 2,930 | 2,888 | 2,900 | 6,900 | 1,450 |
| 2023-06-20 | 2,888 | 2,894 | 2,888 | 2,894 | 300 | 1,447 |
| 2023-06-19 | 2,882 | 2,900 | 2,882 | 2,882 | 1,900 | 1,441 |
| 2023-06-16 | 2,869 | 2,880 | 2,869 | 2,880 | 1,600 | 1,440 |
| 2023-06-15 | 2,828 | 2,859 | 2,828 | 2,859 | 300 | 1,429.50 |
| 2023-06-14 | - | - | - | 2,870 | - | 1,435 |
| 2023-06-13 | - | - | - | 2,870 | - | 1,435 |
| 2023-06-12 | 2,844 | 2,870 | 2,844 | 2,870 | 4,600 | 1,435 |
| 2023-06-09 | 2,855 | 2,865 | 2,810 | 2,865 | 1,000 | 1,432.50 |
| 2023-06-08 | 2,870 | 2,870 | 2,865 | 2,865 | 200 | 1,432.50 |
| 2023-06-07 | 2,870 | 2,900 | 2,860 | 2,860 | 1,200 | 1,430 |
| 2023-06-06 | 2,857 | 2,857 | 2,857 | 2,857 | 300 | 1,428.50 |
| 2023-06-05 | 2,856 | 2,856 | 2,855 | 2,855 | 1,100 | 1,427.50 |
| 2023-06-02 | 2,876 | 2,876 | 2,876 | 2,876 | 100 | 1,438 |
| 2023-06-01 | 2,876 | 2,876 | 2,876 | 2,876 | 5,200 | 1,438 |
| 2023-05-31 | 2,885 | 2,885 | 2,885 | 2,885 | 500 | 1,442.50 |
| 2023-05-30 | 2,905 | 2,930 | 2,880 | 2,880 | 1,600 | 1,440 |
| 2023-05-29 | 2,905 | 2,905 | 2,905 | 2,905 | 200 | 1,452.50 |
| 2023-05-26 | 2,899 | 2,899 | 2,870 | 2,871 | 600 | 1,435.50 |
| 2023-05-25 | 2,878 | 2,878 | 2,876 | 2,876 | 200 | 1,438 |
| 2023-05-24 | 2,880 | 2,880 | 2,851 | 2,851 | 600 | 1,425.50 |
| 2023-05-23 | 2,900 | 2,900 | 2,880 | 2,880 | 2,800 | 1,440 |
| 2023-05-22 | 2,917 | 2,917 | 2,863 | 2,905 | 800 | 1,452.50 |
| 2023-05-19 | 2,800 | 2,930 | 2,800 | 2,900 | 1,700 | 1,450 |
| 2023-05-18 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 1,385 |
| 2023-05-17 | 2,800 | 2,800 | 2,755 | 2,765 | 1,400 | 1,382.50 |
| 2023-05-16 | 2,794 | 2,800 | 2,792 | 2,800 | 1,900 | 1,400 |
| 2023-05-15 | 2,733 | 2,770 | 2,718 | 2,770 | 3,900 | 1,385 |
| 2023-05-12 | 2,724 | 2,799 | 2,713 | 2,733 | 7,600 | 1,366.50 |
| 2023-05-11 | 2,645 | 2,695 | 2,645 | 2,674 | 500 | 1,337 |
| 2023-05-10 | 2,642 | 2,642 | 2,621 | 2,635 | 1,400 | 1,317.50 |
| 2023-05-09 | 2,635 | 2,635 | 2,620 | 2,621 | 600 | 1,310.50 |
| 2023-05-08 | 2,620 | 2,649 | 2,620 | 2,644 | 500 | 1,322 |
| 2023-05-02 | 2,630 | 2,630 | 2,601 | 2,601 | 300 | 1,300.50 |
| 2023-05-01 | 2,630 | 2,636 | 2,630 | 2,633 | 500 | 1,316.50 |
| 2023-04-28 | 2,571 | 2,600 | 2,571 | 2,600 | 300 | 1,300 |
| 2023-04-27 | 2,586 | 2,586 | 2,586 | 2,586 | 1,600 | 1,293 |
| 2023-04-26 | 2,556 | 2,586 | 2,556 | 2,586 | 200 | 1,293 |
| 2023-04-25 | 2,542 | 2,544 | 2,542 | 2,542 | 1,300 | 1,271 |
| 2023-04-24 | 2,625 | 2,625 | 2,592 | 2,592 | 3,800 | 1,296 |
| 2023-04-21 | - | - | - | 2,626 | - | 1,313 |
| 2023-04-20 | 2,650 | 2,650 | 2,626 | 2,626 | 200 | 1,313 |
| 2023-04-19 | 2,669 | 2,669 | 2,620 | 2,645 | 1,500 | 1,322.50 |
| 2023-04-18 | 2,620 | 2,670 | 2,620 | 2,631 | 1,400 | 1,315.50 |
| 2023-04-17 | 2,610 | 2,621 | 2,610 | 2,621 | 400 | 1,310.50 |
| 2023-04-14 | 2,619 | 2,619 | 2,619 | 2,619 | 100 | 1,309.50 |
| 2023-04-13 | 2,654 | 2,654 | 2,600 | 2,600 | 900 | 1,300 |
| 2023-04-12 | - | - | - | 2,698 | - | 1,349 |
| 2023-04-11 | 2,707 | 2,707 | 2,698 | 2,698 | 1,900 | 1,349 |
| 2023-04-10 | 2,700 | 2,710 | 2,686 | 2,693 | 8,000 | 1,346.50 |
| 2023-04-07 | 2,625 | 2,670 | 2,616 | 2,650 | 3,800 | 1,325 |
| 2023-04-06 | 2,581 | 2,599 | 2,581 | 2,599 | 1,200 | 1,299.50 |
| 2023-04-05 | 2,615 | 2,615 | 2,593 | 2,593 | 1,300 | 1,296.50 |
| 2023-04-04 | 2,645 | 2,645 | 2,627 | 2,627 | 500 | 1,313.50 |
| 2023-04-03 | 2,512 | 2,626 | 2,512 | 2,625 | 1,700 | 1,312.50 |
| 2023-03-31 | 2,465 | 2,525 | 2,465 | 2,510 | 900 | 1,255 |
| 2023-03-30 | 2,464 | 2,464 | 2,450 | 2,450 | 200 | 1,225 |
| 2023-03-29 | 2,436 | 2,436 | 2,401 | 2,402 | 1,200 | 1,201 |
| 2023-03-28 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 1,225 |
| 2023-03-27 | 2,435 | 2,435 | 2,435 | 2,435 | 400 | 1,217.50 |
| 2023-03-24 | 2,458 | 2,458 | 2,432 | 2,435 | 3,800 | 1,217.50 |
| 2023-03-23 | 2,460 | 2,477 | 2,460 | 2,477 | 400 | 1,238.50 |
| 2023-03-22 | 2,431 | 2,440 | 2,431 | 2,435 | 1,300 | 1,217.50 |
| 2023-03-20 | 2,470 | 2,470 | 2,440 | 2,443 | 800 | 1,221.50 |
| 2023-03-17 | 2,467 | 2,470 | 2,450 | 2,470 | 1,000 | 1,235 |
| 2023-03-16 | 2,450 | 2,450 | 2,427 | 2,427 | 700 | 1,213.50 |
| 2023-03-15 | 2,452 | 2,469 | 2,426 | 2,469 | 1,300 | 1,234.50 |
| 2023-03-14 | 2,525 | 2,525 | 2,397 | 2,426 | 1,700 | 1,213 |
| 2023-03-13 | 2,669 | 2,669 | 2,525 | 2,525 | 1,500 | 1,262.50 |
| 2023-03-10 | 2,620 | 2,670 | 2,580 | 2,670 | 4,200 | 1,335 |
| 2023-03-09 | 2,533 | 2,670 | 2,533 | 2,670 | 1,500 | 1,335 |
| 2023-03-08 | 2,520 | 2,525 | 2,510 | 2,525 | 700 | 1,262.50 |
| 2023-03-07 | 2,485 | 2,510 | 2,485 | 2,497 | 2,400 | 1,248.50 |
| 2023-03-06 | 2,481 | 2,481 | 2,481 | 2,481 | 2,400 | 1,240.50 |
| 2023-03-03 | 2,451 | 2,488 | 2,451 | 2,481 | 2,700 | 1,240.50 |
| 2023-03-02 | 2,450 | 2,465 | 2,434 | 2,465 | 3,300 | 1,232.50 |
| 2023-03-01 | 2,410 | 2,449 | 2,410 | 2,449 | 1,400 | 1,224.50 |
| 2023-02-28 | 2,408 | 2,410 | 2,408 | 2,410 | 900 | 1,205 |
| 2023-02-27 | 2,384 | 2,389 | 2,384 | 2,384 | 500 | 1,192 |
| 2023-02-24 | 2,351 | 2,365 | 2,344 | 2,360 | 3,200 | 1,180 |
| 2023-02-22 | 2,361 | 2,361 | 2,351 | 2,351 | 200 | 1,175.50 |
| 2023-02-21 | 2,352 | 2,370 | 2,352 | 2,361 | 1,200 | 1,180.50 |
| 2023-02-20 | 2,340 | 2,353 | 2,336 | 2,352 | 1,400 | 1,176 |
| 2023-02-17 | 2,313 | 2,335 | 2,313 | 2,335 | 1,300 | 1,167.50 |
| 2023-02-16 | 2,254 | 2,340 | 2,254 | 2,340 | 2,400 | 1,170 |
| 2023-02-15 | 2,216 | 2,250 | 2,216 | 2,225 | 7,100 | 1,112.50 |
| 2023-02-14 | 2,100 | 2,120 | 2,100 | 2,102 | 1,500 | 1,051 |
| 2023-02-13 | 2,100 | 2,104 | 2,100 | 2,100 | 1,200 | 1,050 |
| 2023-02-10 | 2,148 | 2,148 | 2,140 | 2,148 | 1,600 | 1,074 |
| 2023-02-09 | 2,112 | 2,120 | 2,112 | 2,120 | 500 | 1,060 |
| 2023-02-08 | 2,110 | 2,110 | 2,100 | 2,110 | 400 | 1,055 |
| 2023-02-07 | 2,101 | 2,101 | 2,091 | 2,093 | 500 | 1,046.50 |
| 2023-02-06 | 2,111 | 2,111 | 2,111 | 2,111 | 200 | 1,055.50 |
| 2023-02-03 | 2,104 | 2,112 | 2,104 | 2,112 | 300 | 1,056 |
| 2023-02-02 | 2,100 | 2,121 | 2,050 | 2,098 | 900 | 1,049 |
| 2023-02-01 | 2,160 | 2,160 | 2,121 | 2,121 | 400 | 1,060.50 |
| 2023-01-31 | 2,151 | 2,151 | 2,130 | 2,130 | 600 | 1,065 |
| 2023-01-30 | 2,169 | 2,169 | 2,140 | 2,140 | 1,400 | 1,070 |
| 2023-01-27 | 2,134 | 2,149 | 2,128 | 2,149 | 3,200 | 1,074.50 |
| 2023-01-26 | 2,123 | 2,123 | 2,087 | 2,087 | 200 | 1,043.50 |
| 2023-01-25 | 2,134 | 2,134 | 2,134 | 2,134 | 200 | 1,067 |
| 2023-01-24 | 2,130 | 2,132 | 2,102 | 2,102 | 300 | 1,051 |
| 2023-01-23 | 2,092 | 2,092 | 2,092 | 2,092 | 100 | 1,046 |
| 2023-01-20 | 2,088 | 2,088 | 2,088 | 2,088 | 200 | 1,044 |
| 2023-01-19 | 2,075 | 2,075 | 2,068 | 2,068 | 400 | 1,034 |
| 2023-01-18 | - | - | - | 2,068 | - | 1,034 |
| 2023-01-17 | 2,068 | 2,068 | 2,068 | 2,068 | 100 | 1,034 |
| 2023-01-16 | 2,071 | 2,071 | 2,068 | 2,068 | 3,200 | 1,034 |
| 2023-01-13 | 2,146 | 2,146 | 2,073 | 2,099 | 1,400 | 1,049.50 |
| 2023-01-12 | 2,102 | 2,102 | 2,100 | 2,100 | 200 | 1,050 |
| 2023-01-11 | 2,122 | 2,133 | 2,100 | 2,133 | 1,200 | 1,066.50 |
| 2023-01-10 | 2,135 | 2,161 | 2,128 | 2,128 | 2,000 | 1,064 |
| 2023-01-06 | 2,135 | 2,135 | 2,116 | 2,128 | 21,700 | 1,064 |
| 2023-01-05 | 2,135 | 2,135 | 2,135 | 2,135 | 1,100 | 1,067.50 |
| 2023-01-04 | 2,176 | 2,182 | 2,117 | 2,135 | 3,800 | 1,067.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-12-29]1株→2株 [2017-06-28]1株→0.1株 [2006-06-27]1株→2株 [1996-12-25]1株→1.2株
