7464 セフテック(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 | 7,820 | 7,820 | 7,820 | 7,820 | 100 | 1,955 |
| 2023-12-28 | 7,830 | 7,830 | 7,800 | 7,800 | 1,100 | 1,950 |
| 2023-12-27 | 7,820 | 7,830 | 7,610 | 7,830 | 1,600 | 1,957.50 |
| 2023-12-26 | 7,710 | 7,710 | 7,650 | 7,700 | 1,000 | 1,925 |
| 2023-12-25 | 7,730 | 7,730 | 7,710 | 7,710 | 600 | 1,927.50 |
| 2023-12-22 | 7,790 | 7,790 | 7,790 | 7,790 | 100 | 1,947.50 |
| 2023-12-21 | 7,760 | 7,760 | 7,730 | 7,750 | 300 | 1,937.50 |
| 2023-12-20 | 7,750 | 7,860 | 7,750 | 7,860 | 200 | 1,965 |
| 2023-12-19 | 7,830 | 7,830 | 7,830 | 7,830 | 300 | 1,957.50 |
| 2023-12-18 | - | - | - | 7,760 | - | 1,940 |
| 2023-12-15 | 7,690 | 7,820 | 7,690 | 7,760 | 300 | 1,940 |
| 2023-12-14 | 7,840 | 7,840 | 7,830 | 7,830 | 300 | 1,957.50 |
| 2023-12-13 | 7,830 | 7,830 | 7,830 | 7,830 | 100 | 1,957.50 |
| 2023-12-12 | 7,770 | 7,910 | 7,770 | 7,910 | 300 | 1,977.50 |
| 2023-12-11 | - | - | - | 7,860 | - | 1,965 |
| 2023-12-08 | 7,920 | 7,920 | 7,860 | 7,860 | 200 | 1,965 |
| 2023-12-07 | 7,920 | 7,920 | 7,770 | 7,770 | 500 | 1,942.50 |
| 2023-12-06 | 7,810 | 7,810 | 7,770 | 7,810 | 900 | 1,952.50 |
| 2023-12-05 | 7,930 | 7,930 | 7,800 | 7,800 | 2,600 | 1,950 |
| 2023-12-04 | 7,950 | 7,970 | 7,930 | 7,930 | 1,600 | 1,982.50 |
| 2023-12-01 | 8,000 | 8,000 | 7,960 | 7,960 | 300 | 1,990 |
| 2023-11-30 | 7,950 | 7,950 | 7,950 | 7,950 | 200 | 1,987.50 |
| 2023-11-29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,000 |
| 2023-11-28 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,000 |
| 2023-11-27 | 8,000 | 8,000 | 8,000 | 8,000 | 400 | 2,000 |
| 2023-11-24 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 2,000 |
| 2023-11-22 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,000 |
| 2023-11-21 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 2,000 |
| 2023-11-20 | - | - | - | 7,870 | - | 1,967.50 |
| 2023-11-17 | 7,820 | 7,870 | 7,820 | 7,870 | 600 | 1,967.50 |
| 2023-11-16 | 7,990 | 7,990 | 7,890 | 7,890 | 200 | 1,972.50 |
| 2023-11-15 | - | - | - | 8,070 | - | 2,017.50 |
| 2023-11-14 | 7,940 | 8,070 | 7,940 | 8,070 | 200 | 2,017.50 |
| 2023-11-13 | 7,880 | 8,170 | 7,880 | 8,170 | 900 | 2,042.50 |
| 2023-11-10 | 7,840 | 7,880 | 7,840 | 7,880 | 300 | 1,970 |
| 2023-11-09 | 7,940 | 7,940 | 7,870 | 7,900 | 300 | 1,975 |
| 2023-11-08 | 7,920 | 7,940 | 7,900 | 7,940 | 400 | 1,985 |
| 2023-11-07 | 7,890 | 7,920 | 7,890 | 7,920 | 200 | 1,980 |
| 2023-11-06 | 7,870 | 7,890 | 7,870 | 7,890 | 300 | 1,972.50 |
| 2023-11-02 | 7,870 | 7,870 | 7,870 | 7,870 | 100 | 1,967.50 |
| 2023-11-01 | - | - | - | 7,850 | - | 1,962.50 |
| 2023-10-31 | 8,020 | 8,080 | 7,850 | 7,850 | 1,700 | 1,962.50 |
| 2023-10-30 | 8,200 | 8,200 | 8,150 | 8,150 | 200 | 2,037.50 |
| 2023-10-27 | 8,210 | 8,210 | 8,200 | 8,200 | 300 | 2,050 |
| 2023-10-26 | 8,210 | 8,210 | 8,060 | 8,060 | 200 | 2,015 |
| 2023-10-25 | 8,170 | 8,200 | 8,170 | 8,200 | 300 | 2,050 |
| 2023-10-24 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 2,017.50 |
| 2023-10-23 | 8,160 | 8,160 | 8,160 | 8,160 | 100 | 2,040 |
| 2023-10-20 | 8,150 | 8,160 | 8,100 | 8,160 | 500 | 2,040 |
| 2023-10-19 | 8,080 | 8,150 | 8,080 | 8,150 | 200 | 2,037.50 |
| 2023-10-18 | 8,080 | 8,130 | 8,020 | 8,090 | 1,000 | 2,022.50 |
| 2023-10-17 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 2,017.50 |
| 2023-10-16 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 2,025 |
| 2023-10-13 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 2,025 |
| 2023-10-12 | 8,240 | 8,240 | 8,080 | 8,080 | 2,700 | 2,020 |
| 2023-10-11 | - | - | - | 8,240 | - | 2,060 |
| 2023-10-10 | - | - | - | 8,240 | - | 2,060 |
| 2023-10-06 | 8,150 | 8,300 | 8,150 | 8,240 | 500 | 2,060 |
| 2023-10-05 | 8,200 | 8,300 | 8,150 | 8,150 | 2,700 | 2,037.50 |
| 2023-10-04 | - | - | - | 8,390 | - | 2,097.50 |
| 2023-10-03 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 2,097.50 |
| 2023-10-02 | 8,300 | 8,440 | 8,300 | 8,440 | 500 | 2,110 |
| 2023-09-29 | 8,390 | 8,390 | 8,330 | 8,350 | 500 | 2,087.50 |
| 2023-09-28 | 8,440 | 8,440 | 8,440 | 8,440 | 100 | 2,110 |
| 2023-09-27 | - | - | - | 8,290 | - | 2,072.50 |
| 2023-09-26 | 8,400 | 8,400 | 8,290 | 8,290 | 200 | 2,072.50 |
| 2023-09-25 | 8,400 | 8,410 | 8,400 | 8,400 | 300 | 2,100 |
| 2023-09-22 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 2,097.50 |
| 2023-09-21 | 8,410 | 8,440 | 8,290 | 8,390 | 600 | 2,097.50 |
| 2023-09-20 | 8,310 | 8,390 | 8,310 | 8,390 | 500 | 2,097.50 |
| 2023-09-19 | 8,310 | 8,310 | 8,300 | 8,300 | 200 | 2,075 |
| 2023-09-15 | 8,320 | 8,360 | 8,320 | 8,360 | 500 | 2,090 |
| 2023-09-14 | 8,330 | 8,330 | 8,210 | 8,330 | 1,000 | 2,082.50 |
| 2023-09-13 | 8,410 | 8,410 | 8,390 | 8,390 | 300 | 2,097.50 |
| 2023-09-12 | - | - | - | 8,350 | - | 2,087.50 |
| 2023-09-11 | 8,350 | 8,350 | 8,270 | 8,350 | 300 | 2,087.50 |
| 2023-09-08 | 8,350 | 8,350 | 8,350 | 8,350 | 100 | 2,087.50 |
| 2023-09-07 | 8,400 | 8,400 | 8,300 | 8,300 | 500 | 2,075 |
| 2023-09-06 | 8,450 | 8,450 | 8,310 | 8,310 | 400 | 2,077.50 |
| 2023-09-05 | 8,400 | 8,410 | 8,260 | 8,410 | 600 | 2,102.50 |
| 2023-09-04 | 8,540 | 8,540 | 8,250 | 8,250 | 700 | 2,062.50 |
| 2023-09-01 | - | - | - | 8,450 | - | 2,112.50 |
| 2023-08-31 | 8,450 | 8,450 | 8,450 | 8,450 | 100 | 2,112.50 |
| 2023-08-30 | 8,720 | 8,720 | 8,310 | 8,330 | 1,900 | 2,082.50 |
| 2023-08-29 | 8,570 | 8,570 | 8,570 | 8,570 | 100 | 2,142.50 |
| 2023-08-28 | - | - | - | 8,420 | - | 2,105 |
| 2023-08-25 | - | - | - | 8,420 | - | 2,105 |
| 2023-08-24 | - | - | - | 8,420 | - | 2,105 |
| 2023-08-23 | - | - | - | 8,420 | - | 2,105 |
| 2023-08-22 | - | - | - | 8,420 | - | 2,105 |
| 2023-08-21 | 8,160 | 8,420 | 8,160 | 8,420 | 200 | 2,105 |
| 2023-08-18 | 8,240 | 8,240 | 8,170 | 8,170 | 200 | 2,042.50 |
| 2023-08-17 | - | - | - | 8,260 | - | 2,065 |
| 2023-08-16 | 8,260 | 8,260 | 8,260 | 8,260 | 100 | 2,065 |
| 2023-08-15 | 8,290 | 8,290 | 8,290 | 8,290 | 200 | 2,072.50 |
| 2023-08-14 | 8,370 | 8,400 | 8,320 | 8,320 | 400 | 2,080 |
| 2023-08-10 | - | - | - | 8,320 | - | 2,080 |
| 2023-08-09 | - | - | - | 8,320 | - | 2,080 |
| 2023-08-08 | 8,320 | 8,320 | 8,320 | 8,320 | 100 | 2,080 |
| 2023-08-07 | - | - | - | 8,320 | - | 2,080 |
| 2023-08-04 | 8,340 | 8,400 | 8,320 | 8,320 | 500 | 2,080 |
| 2023-08-03 | 8,350 | 8,360 | 8,330 | 8,340 | 400 | 2,085 |
| 2023-08-02 | 8,320 | 8,370 | 8,310 | 8,330 | 1,000 | 2,082.50 |
| 2023-08-01 | 8,300 | 8,360 | 8,300 | 8,350 | 700 | 2,087.50 |
| 2023-07-31 | 8,490 | 8,490 | 8,380 | 8,450 | 3,600 | 2,112.50 |
| 2023-07-28 | 8,790 | 8,790 | 8,600 | 8,600 | 600 | 2,150 |
| 2023-07-27 | 8,600 | 8,750 | 8,380 | 8,750 | 1,400 | 2,187.50 |
| 2023-07-26 | 8,400 | 9,140 | 8,400 | 8,840 | 5,800 | 2,210 |
| 2023-07-25 | 8,310 | 8,400 | 8,310 | 8,400 | 900 | 2,100 |
| 2023-07-24 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 2,095 |
| 2023-07-21 | 8,290 | 8,290 | 8,290 | 8,290 | 200 | 2,072.50 |
| 2023-07-20 | 8,200 | 8,260 | 8,200 | 8,260 | 300 | 2,065 |
| 2023-07-19 | 8,340 | 8,340 | 8,320 | 8,320 | 200 | 2,080 |
| 2023-07-18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 2,075 |
| 2023-07-14 | - | - | - | 8,350 | - | 2,087.50 |
| 2023-07-13 | - | - | - | 8,350 | - | 2,087.50 |
| 2023-07-12 | 8,360 | 8,360 | 8,350 | 8,350 | 200 | 2,087.50 |
| 2023-07-11 | 8,350 | 8,350 | 8,350 | 8,350 | 100 | 2,087.50 |
| 2023-07-10 | - | - | - | 8,250 | - | 2,062.50 |
| 2023-07-07 | 8,210 | 8,250 | 8,210 | 8,250 | 200 | 2,062.50 |
| 2023-07-06 | 8,150 | 8,210 | 8,150 | 8,210 | 300 | 2,052.50 |
| 2023-07-05 | 8,230 | 8,460 | 8,130 | 8,230 | 1,400 | 2,057.50 |
| 2023-07-04 | 8,340 | 8,340 | 8,240 | 8,240 | 1,200 | 2,060 |
| 2023-07-03 | 8,180 | 8,200 | 8,180 | 8,190 | 500 | 2,047.50 |
| 2023-06-30 | 8,180 | 8,180 | 8,180 | 8,180 | 200 | 2,045 |
| 2023-06-29 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 2,025 |
| 2023-06-28 | 8,000 | 8,150 | 8,000 | 8,060 | 1,300 | 2,015 |
| 2023-06-27 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 2,017.50 |
| 2023-06-26 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 2,017.50 |
| 2023-06-23 | 8,160 | 8,160 | 8,010 | 8,070 | 1,600 | 2,017.50 |
| 2023-06-22 | 8,120 | 8,150 | 8,120 | 8,150 | 500 | 2,037.50 |
| 2023-06-21 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 2,025 |
| 2023-06-20 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 2,025 |
| 2023-06-19 | 8,090 | 8,090 | 8,090 | 8,090 | 100 | 2,022.50 |
| 2023-06-16 | 8,080 | 8,090 | 8,080 | 8,090 | 200 | 2,022.50 |
| 2023-06-15 | 8,000 | 8,070 | 7,950 | 8,070 | 700 | 2,017.50 |
| 2023-06-14 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,000 |
| 2023-06-13 | - | - | - | 8,000 | - | 2,000 |
| 2023-06-12 | 8,070 | 8,070 | 7,990 | 8,000 | 1,100 | 2,000 |
| 2023-06-09 | 8,000 | 8,130 | 8,000 | 8,120 | 700 | 2,030 |
| 2023-06-08 | 7,970 | 7,980 | 7,910 | 7,950 | 700 | 1,987.50 |
| 2023-06-07 | 7,920 | 7,980 | 7,920 | 7,970 | 1,000 | 1,992.50 |
| 2023-06-06 | 7,920 | 7,920 | 7,920 | 7,920 | 100 | 1,980 |
| 2023-06-05 | 7,960 | 7,960 | 7,960 | 7,960 | 300 | 1,990 |
| 2023-06-02 | 7,960 | 7,960 | 7,960 | 7,960 | 100 | 1,990 |
| 2023-06-01 | 7,960 | 7,960 | 7,960 | 7,960 | 100 | 1,990 |
| 2023-05-31 | 7,960 | 7,960 | 7,960 | 7,960 | 100 | 1,990 |
| 2023-05-30 | - | - | - | 7,910 | - | 1,977.50 |
| 2023-05-29 | - | - | - | 7,910 | - | 1,977.50 |
| 2023-05-26 | 7,980 | 7,980 | 7,910 | 7,910 | 200 | 1,977.50 |
| 2023-05-25 | 8,000 | 8,000 | 7,980 | 7,980 | 200 | 1,995 |
| 2023-05-24 | 8,000 | 8,000 | 7,960 | 7,960 | 200 | 1,990 |
| 2023-05-23 | 7,980 | 7,980 | 7,960 | 7,980 | 300 | 1,995 |
| 2023-05-22 | 7,850 | 7,970 | 7,820 | 7,970 | 700 | 1,992.50 |
| 2023-05-19 | 7,980 | 7,980 | 7,870 | 7,870 | 200 | 1,967.50 |
| 2023-05-18 | 8,000 | 8,000 | 7,910 | 7,910 | 200 | 1,977.50 |
| 2023-05-17 | 7,900 | 8,040 | 7,890 | 8,040 | 400 | 2,010 |
| 2023-05-16 | 8,120 | 8,120 | 8,000 | 8,000 | 300 | 2,000 |
| 2023-05-15 | 8,130 | 8,130 | 7,930 | 8,050 | 900 | 2,012.50 |
| 2023-05-12 | 8,170 | 8,170 | 8,150 | 8,150 | 200 | 2,037.50 |
| 2023-05-11 | 8,190 | 8,190 | 8,190 | 8,190 | 400 | 2,047.50 |
| 2023-05-10 | 8,130 | 8,130 | 7,890 | 7,910 | 3,100 | 1,977.50 |
| 2023-05-09 | 8,190 | 8,190 | 8,190 | 8,190 | 600 | 2,047.50 |
| 2023-05-08 | 8,190 | 8,200 | 8,140 | 8,140 | 300 | 2,035 |
| 2023-05-02 | 8,200 | 8,200 | 8,100 | 8,190 | 400 | 2,047.50 |
| 2023-05-01 | 8,190 | 8,190 | 8,190 | 8,190 | 200 | 2,047.50 |
| 2023-04-28 | 8,190 | 8,190 | 8,190 | 8,190 | 100 | 2,047.50 |
| 2023-04-27 | 8,190 | 8,190 | 8,170 | 8,170 | 200 | 2,042.50 |
| 2023-04-26 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 2,050 |
| 2023-04-25 | 8,190 | 8,190 | 8,160 | 8,160 | 300 | 2,040 |
| 2023-04-24 | 8,190 | 8,200 | 8,100 | 8,200 | 700 | 2,050 |
| 2023-04-21 | 8,190 | 8,190 | 8,190 | 8,190 | 100 | 2,047.50 |
| 2023-04-20 | 8,190 | 8,190 | 8,190 | 8,190 | 100 | 2,047.50 |
| 2023-04-19 | 8,190 | 8,190 | 8,190 | 8,190 | 100 | 2,047.50 |
| 2023-04-18 | 8,140 | 8,140 | 8,140 | 8,140 | 100 | 2,035 |
| 2023-04-17 | 8,150 | 8,150 | 8,000 | 8,000 | 300 | 2,000 |
| 2023-04-14 | 8,180 | 8,180 | 8,180 | 8,180 | 100 | 2,045 |
| 2023-04-13 | 8,200 | 8,200 | 8,100 | 8,100 | 1,700 | 2,025 |
| 2023-04-12 | 8,190 | 8,200 | 8,190 | 8,200 | 200 | 2,050 |
| 2023-04-11 | 8,180 | 8,180 | 8,010 | 8,160 | 3,000 | 2,040 |
| 2023-04-10 | 8,190 | 8,190 | 8,180 | 8,180 | 200 | 2,045 |
| 2023-04-07 | 8,190 | 8,190 | 8,190 | 8,190 | 200 | 2,047.50 |
| 2023-04-06 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 2,085 |
| 2023-04-05 | 8,370 | 8,370 | 8,170 | 8,190 | 500 | 2,047.50 |
| 2023-04-04 | 8,190 | 8,690 | 8,190 | 8,340 | 1,800 | 2,085 |
| 2023-04-03 | 8,160 | 8,160 | 8,090 | 8,090 | 500 | 2,022.50 |
| 2023-03-31 | 8,180 | 8,180 | 7,940 | 7,940 | 300 | 1,985 |
| 2023-03-30 | 8,030 | 8,030 | 8,020 | 8,030 | 600 | 2,007.50 |
| 2023-03-29 | 7,990 | 8,290 | 7,990 | 8,290 | 1,000 | 2,072.50 |
| 2023-03-28 | 8,010 | 8,010 | 8,010 | 8,010 | 200 | 2,002.50 |
| 2023-03-27 | - | - | - | 8,130 | - | 2,032.50 |
| 2023-03-24 | 8,360 | 8,360 | 8,030 | 8,130 | 600 | 2,032.50 |
| 2023-03-23 | 8,430 | 8,430 | 8,130 | 8,240 | 1,300 | 2,060 |
| 2023-03-22 | 8,140 | 8,290 | 8,140 | 8,280 | 800 | 2,070 |
| 2023-03-20 | - | - | - | 8,270 | - | 2,067.50 |
| 2023-03-17 | 8,010 | 8,500 | 8,010 | 8,270 | 1,200 | 2,067.50 |
| 2023-03-16 | 8,360 | 8,360 | 8,160 | 8,160 | 200 | 2,040 |
| 2023-03-15 | 8,340 | 8,340 | 8,340 | 8,340 | 1,800 | 2,085 |
| 2023-03-14 | 8,270 | 8,270 | 8,230 | 8,260 | 1,100 | 2,065 |
| 2023-03-13 | 8,390 | 8,390 | 8,240 | 8,350 | 900 | 2,087.50 |
| 2023-03-10 | 8,420 | 8,420 | 8,280 | 8,410 | 400 | 2,102.50 |
| 2023-03-09 | 8,440 | 8,440 | 8,440 | 8,440 | 200 | 2,110 |
| 2023-03-08 | 8,440 | 8,440 | 8,440 | 8,440 | 200 | 2,110 |
| 2023-03-07 | 8,410 | 8,440 | 8,410 | 8,440 | 400 | 2,110 |
| 2023-03-06 | 8,400 | 8,430 | 8,400 | 8,410 | 1,400 | 2,102.50 |
| 2023-03-03 | 8,410 | 8,410 | 8,340 | 8,410 | 400 | 2,102.50 |
| 2023-03-02 | 8,340 | 8,390 | 8,300 | 8,300 | 500 | 2,075 |
| 2023-03-01 | 8,250 | 8,380 | 8,250 | 8,340 | 1,200 | 2,085 |
| 2023-02-28 | 8,200 | 8,200 | 8,200 | 8,200 | 400 | 2,050 |
| 2023-02-27 | 8,330 | 8,330 | 8,260 | 8,260 | 500 | 2,065 |
| 2023-02-24 | 8,310 | 8,330 | 8,310 | 8,330 | 400 | 2,082.50 |
| 2023-02-22 | 8,310 | 8,310 | 8,310 | 8,310 | 200 | 2,077.50 |
| 2023-02-21 | 8,290 | 8,310 | 8,290 | 8,310 | 400 | 2,077.50 |
| 2023-02-20 | 8,190 | 8,400 | 8,190 | 8,290 | 1,100 | 2,072.50 |
| 2023-02-17 | 7,990 | 8,140 | 7,990 | 8,140 | 1,000 | 2,035 |
| 2023-02-16 | - | - | - | 7,940 | - | 1,985 |
| 2023-02-15 | 7,940 | 7,940 | 7,940 | 7,940 | 100 | 1,985 |
| 2023-02-14 | - | - | - | 7,940 | - | 1,985 |
| 2023-02-13 | 7,950 | 7,950 | 7,940 | 7,940 | 200 | 1,985 |
| 2023-02-10 | - | - | - | 7,820 | - | 1,955 |
| 2023-02-09 | - | - | - | 7,820 | - | 1,955 |
| 2023-02-08 | 7,790 | 7,820 | 7,790 | 7,820 | 200 | 1,955 |
| 2023-02-07 | - | - | - | 7,940 | - | 1,985 |
| 2023-02-06 | 7,940 | 7,940 | 7,940 | 7,940 | 100 | 1,985 |
| 2023-02-03 | 7,980 | 7,980 | 7,980 | 7,980 | 100 | 1,995 |
| 2023-02-02 | - | - | - | 7,830 | - | 1,957.50 |
| 2023-02-01 | 7,880 | 7,970 | 7,830 | 7,830 | 1,000 | 1,957.50 |
| 2023-01-31 | 8,010 | 8,010 | 8,010 | 8,010 | 200 | 2,002.50 |
| 2023-01-30 | 8,010 | 8,010 | 7,850 | 8,000 | 500 | 2,000 |
| 2023-01-27 | 8,010 | 8,010 | 8,010 | 8,010 | 200 | 2,002.50 |
| 2023-01-26 | 7,960 | 8,050 | 7,960 | 8,020 | 1,200 | 2,005 |
| 2023-01-25 | - | - | - | 7,780 | - | 1,945 |
| 2023-01-24 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 1,945 |
| 2023-01-23 | 7,930 | 7,930 | 7,930 | 7,930 | 100 | 1,982.50 |
| 2023-01-20 | 7,820 | 8,050 | 7,820 | 7,930 | 1,300 | 1,982.50 |
| 2023-01-19 | 7,990 | 7,990 | 7,840 | 7,840 | 200 | 1,960 |
| 2023-01-18 | 7,990 | 8,000 | 7,990 | 8,000 | 1,000 | 2,000 |
| 2023-01-17 | 7,850 | 7,950 | 7,830 | 7,950 | 1,200 | 1,987.50 |
| 2023-01-16 | 7,860 | 7,870 | 7,860 | 7,870 | 300 | 1,967.50 |
| 2023-01-13 | 7,850 | 7,860 | 7,850 | 7,860 | 200 | 1,965 |
| 2023-01-12 | 7,870 | 7,870 | 7,860 | 7,870 | 400 | 1,967.50 |
| 2023-01-11 | - | - | - | 7,860 | - | 1,965 |
| 2023-01-10 | 7,710 | 7,860 | 7,710 | 7,860 | 600 | 1,965 |
| 2023-01-06 | - | - | - | 7,710 | - | 1,927.50 |
| 2023-01-05 | 7,710 | 7,710 | 7,710 | 7,710 | 100 | 1,927.50 |
| 2023-01-04 | 7,660 | 7,870 | 7,660 | 7,710 | 600 | 1,927.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
