7477 ムラキ(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 | 1,861 | 1,923 | 1,815 | 1,815 | 15,200 | 1,815 |
| 2023-12-28 | 1,794 | 1,949 | 1,761 | 1,860 | 29,700 | 1,860 |
| 2023-12-27 | 1,735 | 1,799 | 1,730 | 1,799 | 5,200 | 1,799 |
| 2023-12-26 | 1,699 | 1,732 | 1,689 | 1,732 | 9,400 | 1,732 |
| 2023-12-25 | 1,757 | 1,757 | 1,630 | 1,691 | 3,800 | 1,691 |
| 2023-12-22 | 1,779 | 1,798 | 1,725 | 1,751 | 6,200 | 1,751 |
| 2023-12-21 | 1,741 | 1,741 | 1,741 | 1,741 | 300 | 1,741 |
| 2023-12-20 | 1,698 | 1,787 | 1,698 | 1,786 | 6,200 | 1,786 |
| 2023-12-19 | 1,717 | 1,717 | 1,640 | 1,688 | 8,000 | 1,688 |
| 2023-12-18 | 1,679 | 1,736 | 1,649 | 1,680 | 11,900 | 1,680 |
| 2023-12-15 | 1,721 | 1,721 | 1,648 | 1,682 | 11,100 | 1,682 |
| 2023-12-14 | 1,751 | 1,787 | 1,689 | 1,736 | 13,900 | 1,736 |
| 2023-12-13 | - | - | - | 1,785 | - | 1,785 |
| 2023-12-12 | 1,773 | 1,809 | 1,773 | 1,785 | 1,800 | 1,785 |
| 2023-12-11 | 1,817 | 1,855 | 1,752 | 1,813 | 4,100 | 1,813 |
| 2023-12-08 | 1,751 | 1,809 | 1,701 | 1,777 | 8,600 | 1,777 |
| 2023-12-07 | 1,844 | 1,878 | 1,761 | 1,791 | 13,400 | 1,791 |
| 2023-12-06 | 1,900 | 1,900 | 1,856 | 1,856 | 4,100 | 1,856 |
| 2023-12-05 | 1,930 | 1,930 | 1,876 | 1,900 | 10,300 | 1,900 |
| 2023-12-04 | 1,822 | 1,920 | 1,822 | 1,889 | 7,300 | 1,889 |
| 2023-12-01 | 1,870 | 1,879 | 1,829 | 1,845 | 7,000 | 1,845 |
| 2023-11-30 | 1,853 | 1,859 | 1,801 | 1,810 | 6,200 | 1,810 |
| 2023-11-29 | 1,871 | 1,920 | 1,840 | 1,850 | 11,900 | 1,850 |
| 2023-11-28 | 1,853 | 1,880 | 1,816 | 1,870 | 11,100 | 1,870 |
| 2023-11-27 | 1,890 | 1,890 | 1,781 | 1,803 | 15,700 | 1,803 |
| 2023-11-24 | 1,920 | 1,969 | 1,879 | 1,890 | 11,400 | 1,890 |
| 2023-11-22 | 1,933 | 1,933 | 1,866 | 1,880 | 8,200 | 1,880 |
| 2023-11-21 | 1,974 | 1,974 | 1,923 | 1,931 | 8,900 | 1,931 |
| 2023-11-20 | 1,954 | 2,054 | 1,907 | 1,994 | 26,100 | 1,994 |
| 2023-11-17 | 1,906 | 1,968 | 1,899 | 1,968 | 7,500 | 1,968 |
| 2023-11-16 | 1,931 | 2,030 | 1,900 | 1,936 | 17,700 | 1,936 |
| 2023-11-15 | 1,810 | 1,964 | 1,810 | 1,960 | 47,800 | 1,960 |
| 2023-11-14 | 1,843 | 1,857 | 1,763 | 1,770 | 19,000 | 1,770 |
| 2023-11-13 | 1,984 | 1,985 | 1,813 | 1,846 | 33,800 | 1,846 |
| 2023-11-10 | 1,857 | 1,960 | 1,750 | 1,960 | 251,300 | 1,960 |
| 2023-11-09 | 1,987 | 2,030 | 1,824 | 1,857 | 53,400 | 1,857 |
| 2023-11-08 | 2,098 | 2,140 | 1,930 | 1,986 | 99,400 | 1,986 |
| 2023-11-07 | 1,805 | 2,165 | 1,735 | 2,105 | 223,100 | 2,105 |
| 2023-11-06 | 1,935 | 2,016 | 1,751 | 1,828 | 25,800 | 1,828 |
| 2023-11-02 | 1,800 | 1,918 | 1,800 | 1,895 | 13,100 | 1,895 |
| 2023-11-01 | 1,664 | 1,850 | 1,664 | 1,810 | 19,600 | 1,810 |
| 2023-10-31 | 1,760 | 1,917 | 1,610 | 1,660 | 41,700 | 1,660 |
| 2023-10-30 | 1,600 | 1,960 | 1,585 | 1,775 | 140,600 | 1,775 |
| 2023-10-27 | 1,771 | 1,818 | 1,550 | 1,600 | 26,400 | 1,600 |
| 2023-10-26 | 1,842 | 1,850 | 1,731 | 1,731 | 12,100 | 1,731 |
| 2023-10-25 | 1,881 | 1,921 | 1,872 | 1,882 | 3,800 | 1,882 |
| 2023-10-24 | 1,996 | 2,004 | 1,804 | 1,881 | 19,900 | 1,881 |
| 2023-10-23 | 2,209 | 2,209 | 1,957 | 1,989 | 29,400 | 1,989 |
| 2023-10-20 | 2,289 | 2,300 | 2,030 | 2,210 | 141,000 | 2,210 |
| 2023-10-19 | 1,739 | 2,139 | 1,739 | 2,139 | 60,200 | 2,139 |
| 2023-10-18 | 1,671 | 1,740 | 1,637 | 1,739 | 3,200 | 1,739 |
| 2023-10-17 | 1,688 | 1,740 | 1,613 | 1,673 | 12,600 | 1,673 |
| 2023-10-16 | 1,700 | 1,812 | 1,606 | 1,611 | 34,300 | 1,611 |
| 2023-10-13 | 1,935 | 1,958 | 1,800 | 1,803 | 22,500 | 1,803 |
| 2023-10-12 | 2,034 | 2,050 | 1,886 | 1,895 | 16,700 | 1,895 |
| 2023-10-11 | 2,565 | 2,565 | 2,084 | 2,084 | 18,400 | 2,084 |
| 2023-10-10 | 2,730 | 2,732 | 2,584 | 2,584 | 3,100 | 2,584 |
| 2023-10-06 | 2,824 | 2,824 | 2,741 | 2,780 | 1,500 | 2,780 |
| 2023-10-05 | 2,951 | 3,005 | 2,826 | 2,826 | 11,200 | 2,826 |
| 2023-10-04 | 3,250 | 3,250 | 2,970 | 3,000 | 3,200 | 3,000 |
| 2023-10-03 | 3,400 | 3,400 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2023-10-02 | 3,475 | 3,580 | 3,330 | 3,400 | 4,900 | 3,400 |
| 2023-09-29 | 3,380 | 3,455 | 3,320 | 3,400 | 6,000 | 3,400 |
| 2023-09-28 | 2,999 | 3,490 | 2,989 | 3,490 | 11,000 | 3,490 |
| 2023-09-27 | 3,025 | 3,085 | 2,996 | 2,999 | 1,600 | 2,999 |
| 2023-09-26 | 3,170 | 3,170 | 3,000 | 3,085 | 4,900 | 3,085 |
| 2023-09-25 | 2,803 | 3,200 | 2,797 | 3,200 | 21,100 | 3,200 |
| 2023-09-22 | 2,760 | 2,804 | 2,744 | 2,804 | 2,400 | 2,804 |
| 2023-09-21 | 2,808 | 2,808 | 2,700 | 2,731 | 2,600 | 2,731 |
| 2023-09-20 | 2,790 | 2,809 | 2,650 | 2,809 | 35,700 | 2,809 |
| 2023-09-19 | 2,700 | 2,814 | 2,500 | 2,791 | 38,600 | 2,791 |
| 2023-09-15 | 2,790 | 2,840 | 2,506 | 2,700 | 60,000 | 2,700 |
| 2023-09-14 | 2,350 | 2,840 | 2,350 | 2,795 | 137,300 | 2,795 |
| 2023-09-13 | 2,030 | 2,350 | 2,030 | 2,350 | 66,800 | 2,350 |
| 2023-09-12 | 1,957 | 1,970 | 1,922 | 1,950 | 4,800 | 1,950 |
| 2023-09-11 | 1,988 | 1,990 | 1,950 | 1,950 | 3,800 | 1,950 |
| 2023-09-08 | 1,947 | 1,969 | 1,920 | 1,948 | 2,600 | 1,948 |
| 2023-09-07 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2023-09-06 | 1,963 | 1,963 | 1,921 | 1,963 | 3,900 | 1,963 |
| 2023-09-05 | 1,963 | 1,963 | 1,963 | 1,963 | 100 | 1,963 |
| 2023-09-04 | 1,973 | 1,973 | 1,965 | 1,965 | 1,100 | 1,965 |
| 2023-09-01 | 1,970 | 1,979 | 1,933 | 1,933 | 3,200 | 1,933 |
| 2023-08-31 | 1,979 | 1,980 | 1,950 | 1,970 | 3,700 | 1,970 |
| 2023-08-30 | 1,964 | 1,980 | 1,964 | 1,979 | 3,300 | 1,979 |
| 2023-08-29 | 1,964 | 1,964 | 1,964 | 1,964 | 100 | 1,964 |
| 2023-08-28 | 1,955 | 1,965 | 1,886 | 1,964 | 4,000 | 1,964 |
| 2023-08-25 | 1,995 | 1,995 | 1,957 | 1,995 | 3,700 | 1,995 |
| 2023-08-24 | 1,970 | 1,995 | 1,915 | 1,995 | 5,500 | 1,995 |
| 2023-08-23 | 2,019 | 2,170 | 1,943 | 1,990 | 6,700 | 1,990 |
| 2023-08-22 | 1,908 | 2,090 | 1,858 | 2,069 | 9,200 | 2,069 |
| 2023-08-21 | 1,980 | 1,990 | 1,830 | 1,988 | 7,400 | 1,988 |
| 2023-08-18 | 1,950 | 1,975 | 1,818 | 1,900 | 3,900 | 1,900 |
| 2023-08-17 | 1,808 | 1,950 | 1,791 | 1,950 | 6,000 | 1,950 |
| 2023-08-16 | 1,800 | 1,848 | 1,752 | 1,848 | 5,000 | 1,848 |
| 2023-08-15 | 1,870 | 1,870 | 1,630 | 1,800 | 7,600 | 1,800 |
| 2023-08-14 | 1,570 | 1,630 | 1,562 | 1,630 | 1,600 | 1,630 |
| 2023-08-10 | 1,598 | 1,598 | 1,547 | 1,551 | 900 | 1,551 |
| 2023-08-09 | 1,598 | 1,598 | 1,598 | 1,598 | 200 | 1,598 |
| 2023-08-08 | 1,564 | 1,598 | 1,560 | 1,598 | 4,900 | 1,598 |
| 2023-08-07 | 1,544 | 1,565 | 1,541 | 1,541 | 2,000 | 1,541 |
| 2023-08-04 | 1,522 | 1,529 | 1,499 | 1,529 | 1,700 | 1,529 |
| 2023-08-03 | 1,467 | 1,545 | 1,466 | 1,524 | 2,900 | 1,524 |
| 2023-08-02 | 1,456 | 1,466 | 1,456 | 1,466 | 200 | 1,466 |
| 2023-08-01 | 1,449 | 1,453 | 1,420 | 1,453 | 1,000 | 1,453 |
| 2023-07-31 | 1,415 | 1,470 | 1,415 | 1,420 | 3,500 | 1,420 |
| 2023-07-28 | 1,379 | 1,425 | 1,350 | 1,378 | 2,900 | 1,378 |
| 2023-07-27 | 1,300 | 1,349 | 1,300 | 1,349 | 2,300 | 1,349 |
| 2023-07-26 | 1,308 | 1,310 | 1,308 | 1,310 | 600 | 1,310 |
| 2023-07-25 | 1,308 | 1,308 | 1,308 | 1,308 | 300 | 1,308 |
| 2023-07-24 | 1,288 | 1,308 | 1,288 | 1,308 | 300 | 1,308 |
| 2023-07-21 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2023-07-20 | 1,287 | 1,317 | 1,287 | 1,317 | 1,300 | 1,317 |
| 2023-07-19 | 1,316 | 1,316 | 1,300 | 1,306 | 500 | 1,306 |
| 2023-07-18 | - | - | - | 1,335 | - | 1,335 |
| 2023-07-14 | 1,307 | 1,337 | 1,307 | 1,335 | 1,200 | 1,335 |
| 2023-07-13 | 1,303 | 1,303 | 1,285 | 1,292 | 1,500 | 1,292 |
| 2023-07-12 | 1,303 | 1,333 | 1,284 | 1,333 | 900 | 1,333 |
| 2023-07-11 | 1,320 | 1,335 | 1,290 | 1,333 | 1,400 | 1,333 |
| 2023-07-10 | - | - | - | 1,338 | - | 1,338 |
| 2023-07-07 | 1,325 | 1,338 | 1,316 | 1,338 | 800 | 1,338 |
| 2023-07-06 | - | - | - | 1,355 | - | 1,355 |
| 2023-07-05 | - | - | - | 1,355 | - | 1,355 |
| 2023-07-04 | - | - | - | 1,355 | - | 1,355 |
| 2023-07-03 | 1,355 | 1,355 | 1,355 | 1,355 | 200 | 1,355 |
| 2023-06-30 | 1,354 | 1,355 | 1,354 | 1,355 | 200 | 1,355 |
| 2023-06-29 | - | - | - | 1,354 | - | 1,354 |
| 2023-06-28 | 1,354 | 1,354 | 1,354 | 1,354 | 100 | 1,354 |
| 2023-06-27 | - | - | - | 1,368 | - | 1,368 |
| 2023-06-26 | 1,362 | 1,368 | 1,357 | 1,368 | 300 | 1,368 |
| 2023-06-23 | 1,357 | 1,357 | 1,357 | 1,357 | 100 | 1,357 |
| 2023-06-22 | - | - | - | 1,358 | - | 1,358 |
| 2023-06-21 | 1,340 | 1,358 | 1,331 | 1,358 | 400 | 1,358 |
| 2023-06-20 | 1,370 | 1,370 | 1,370 | 1,370 | 600 | 1,370 |
| 2023-06-19 | 1,360 | 1,370 | 1,360 | 1,370 | 200 | 1,370 |
| 2023-06-16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2023-06-15 | 1,357 | 1,360 | 1,357 | 1,360 | 200 | 1,360 |
| 2023-06-14 | 1,327 | 1,327 | 1,327 | 1,327 | 300 | 1,327 |
| 2023-06-13 | - | - | - | 1,327 | - | 1,327 |
| 2023-06-12 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2023-06-09 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2023-06-08 | 1,357 | 1,357 | 1,354 | 1,354 | 200 | 1,354 |
| 2023-06-07 | 1,336 | 1,336 | 1,330 | 1,334 | 700 | 1,334 |
| 2023-06-06 | - | - | - | 1,366 | - | 1,366 |
| 2023-06-05 | - | - | - | 1,366 | - | 1,366 |
| 2023-06-02 | - | - | - | 1,366 | - | 1,366 |
| 2023-06-01 | - | - | - | 1,366 | - | 1,366 |
| 2023-05-31 | - | - | - | 1,366 | - | 1,366 |
| 2023-05-30 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2023-05-29 | - | - | - | 1,366 | - | 1,366 |
| 2023-05-26 | 1,387 | 1,387 | 1,366 | 1,366 | 200 | 1,366 |
| 2023-05-25 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2023-05-24 | - | - | - | 1,387 | - | 1,387 |
| 2023-05-23 | - | - | - | 1,387 | - | 1,387 |
| 2023-05-22 | 1,381 | 1,387 | 1,375 | 1,387 | 800 | 1,387 |
| 2023-05-19 | 1,332 | 1,370 | 1,332 | 1,369 | 500 | 1,369 |
| 2023-05-18 | 1,377 | 1,377 | 1,362 | 1,362 | 200 | 1,362 |
| 2023-05-17 | 1,317 | 1,317 | 1,317 | 1,317 | 900 | 1,317 |
| 2023-05-16 | 1,308 | 1,347 | 1,308 | 1,347 | 300 | 1,347 |
| 2023-05-15 | 1,278 | 1,368 | 1,278 | 1,368 | 1,300 | 1,368 |
| 2023-05-12 | 1,428 | 1,428 | 1,428 | 1,428 | 200 | 1,428 |
| 2023-05-11 | 1,365 | 1,365 | 1,365 | 1,365 | 300 | 1,365 |
| 2023-05-10 | 1,400 | 1,400 | 1,373 | 1,373 | 600 | 1,373 |
| 2023-05-09 | 1,388 | 1,390 | 1,360 | 1,390 | 1,100 | 1,390 |
| 2023-05-08 | - | - | - | 1,370 | - | 1,370 |
| 2023-05-02 | 1,390 | 1,390 | 1,370 | 1,370 | 700 | 1,370 |
| 2023-05-01 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2023-04-28 | - | - | - | 1,380 | - | 1,380 |
| 2023-04-27 | 1,399 | 1,399 | 1,380 | 1,380 | 200 | 1,380 |
| 2023-04-26 | 1,380 | 1,380 | 1,355 | 1,380 | 400 | 1,380 |
| 2023-04-25 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2023-04-24 | - | - | - | 1,390 | - | 1,390 |
| 2023-04-21 | - | - | - | 1,390 | - | 1,390 |
| 2023-04-20 | 1,422 | 1,422 | 1,390 | 1,390 | 900 | 1,390 |
| 2023-04-19 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
| 2023-04-18 | 1,400 | 1,406 | 1,392 | 1,392 | 400 | 1,392 |
| 2023-04-17 | - | - | - | 1,372 | - | 1,372 |
| 2023-04-14 | - | - | - | 1,372 | - | 1,372 |
| 2023-04-13 | - | - | - | 1,372 | - | 1,372 |
| 2023-04-12 | - | - | - | 1,372 | - | 1,372 |
| 2023-04-11 | - | - | - | 1,372 | - | 1,372 |
| 2023-04-10 | 1,351 | 1,372 | 1,351 | 1,372 | 800 | 1,372 |
| 2023-04-07 | 1,371 | 1,371 | 1,351 | 1,371 | 2,000 | 1,371 |
| 2023-04-06 | 1,399 | 1,401 | 1,399 | 1,401 | 200 | 1,401 |
| 2023-04-05 | 1,421 | 1,421 | 1,412 | 1,412 | 1,200 | 1,412 |
| 2023-04-04 | - | - | - | 1,400 | - | 1,400 |
| 2023-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2023-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2023-03-30 | 1,371 | 1,396 | 1,371 | 1,383 | 300 | 1,383 |
| 2023-03-29 | 1,402 | 1,402 | 1,380 | 1,380 | 500 | 1,380 |
| 2023-03-28 | 1,403 | 1,461 | 1,402 | 1,402 | 600 | 1,402 |
| 2023-03-27 | 1,386 | 1,402 | 1,386 | 1,402 | 200 | 1,402 |
| 2023-03-24 | - | - | - | 1,356 | - | 1,356 |
| 2023-03-23 | - | - | - | 1,356 | - | 1,356 |
| 2023-03-22 | - | - | - | 1,356 | - | 1,356 |
| 2023-03-20 | 1,415 | 1,430 | 1,351 | 1,356 | 1,300 | 1,356 |
| 2023-03-17 | - | - | - | 1,359 | - | 1,359 |
| 2023-03-16 | 1,382 | 1,382 | 1,359 | 1,359 | 300 | 1,359 |
| 2023-03-15 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2023-03-14 | 1,379 | 1,400 | 1,379 | 1,400 | 500 | 1,400 |
| 2023-03-13 | 1,402 | 1,402 | 1,397 | 1,399 | 700 | 1,399 |
| 2023-03-10 | 1,357 | 1,372 | 1,357 | 1,372 | 200 | 1,372 |
| 2023-03-09 | 1,396 | 1,431 | 1,381 | 1,382 | 1,400 | 1,382 |
| 2023-03-08 | 1,420 | 1,450 | 1,420 | 1,426 | 1,200 | 1,426 |
| 2023-03-07 | 1,406 | 1,412 | 1,406 | 1,412 | 200 | 1,412 |
| 2023-03-06 | 1,404 | 1,404 | 1,397 | 1,397 | 400 | 1,397 |
| 2023-03-03 | 1,381 | 1,405 | 1,381 | 1,405 | 1,100 | 1,405 |
| 2023-03-02 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2023-03-01 | 1,394 | 1,395 | 1,366 | 1,366 | 900 | 1,366 |
| 2023-02-28 | - | - | - | 1,364 | - | 1,364 |
| 2023-02-27 | 1,354 | 1,364 | 1,354 | 1,364 | 200 | 1,364 |
| 2023-02-24 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 1,346 |
| 2023-02-22 | 1,341 | 1,343 | 1,341 | 1,343 | 600 | 1,343 |
| 2023-02-21 | 1,364 | 1,364 | 1,354 | 1,354 | 200 | 1,354 |
| 2023-02-20 | 1,380 | 1,380 | 1,365 | 1,365 | 700 | 1,365 |
| 2023-02-17 | 1,354 | 1,380 | 1,350 | 1,380 | 1,200 | 1,380 |
| 2023-02-16 | 1,350 | 1,371 | 1,350 | 1,351 | 300 | 1,351 |
| 2023-02-15 | 1,341 | 1,371 | 1,341 | 1,350 | 500 | 1,350 |
| 2023-02-14 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
| 2023-02-13 | 1,340 | 1,359 | 1,339 | 1,351 | 700 | 1,351 |
| 2023-02-10 | - | - | - | 1,340 | - | 1,340 |
| 2023-02-09 | 1,335 | 1,340 | 1,335 | 1,340 | 500 | 1,340 |
| 2023-02-08 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 1,340 |
| 2023-02-07 | 1,362 | 1,362 | 1,342 | 1,342 | 1,100 | 1,342 |
| 2023-02-06 | 1,372 | 1,385 | 1,372 | 1,385 | 900 | 1,385 |
| 2023-02-03 | 1,365 | 1,377 | 1,355 | 1,360 | 1,000 | 1,360 |
| 2023-02-02 | 1,382 | 1,384 | 1,355 | 1,384 | 1,400 | 1,384 |
| 2023-02-01 | 1,407 | 1,409 | 1,386 | 1,386 | 3,000 | 1,386 |
| 2023-01-31 | 1,528 | 1,528 | 1,420 | 1,432 | 5,400 | 1,432 |
| 2023-01-30 | 1,512 | 1,651 | 1,470 | 1,528 | 30,800 | 1,528 |
| 2023-01-27 | 1,428 | 1,428 | 1,382 | 1,382 | 1,700 | 1,382 |
| 2023-01-26 | 1,426 | 1,458 | 1,419 | 1,458 | 2,600 | 1,458 |
| 2023-01-25 | 1,430 | 1,430 | 1,426 | 1,426 | 400 | 1,426 |
| 2023-01-24 | - | - | - | 1,426 | - | 1,426 |
| 2023-01-23 | - | - | - | 1,426 | - | 1,426 |
| 2023-01-20 | 1,454 | 1,476 | 1,401 | 1,426 | 4,800 | 1,426 |
| 2023-01-19 | 1,370 | 1,394 | 1,370 | 1,394 | 800 | 1,394 |
| 2023-01-18 | 1,399 | 1,399 | 1,370 | 1,370 | 200 | 1,370 |
| 2023-01-17 | - | - | - | 1,351 | - | 1,351 |
| 2023-01-16 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2023-01-13 | 1,350 | 1,379 | 1,350 | 1,379 | 900 | 1,379 |
| 2023-01-12 | 1,350 | 1,350 | 1,347 | 1,347 | 300 | 1,347 |
| 2023-01-11 | 1,305 | 1,377 | 1,305 | 1,377 | 1,100 | 1,377 |
| 2023-01-10 | 1,380 | 1,380 | 1,334 | 1,334 | 1,200 | 1,334 |
| 2023-01-06 | 1,311 | 1,331 | 1,311 | 1,331 | 400 | 1,331 |
| 2023-01-05 | 1,314 | 1,330 | 1,303 | 1,308 | 1,600 | 1,308 |
| 2023-01-04 | 1,344 | 1,344 | 1,344 | 1,344 | 400 | 1,344 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
