7725 (株)インターアクション 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 | 1,042 | 1,084 | 1,028 | 1,083 | 471,800 | 1,083 |
| 2023-12-28 | 1,000 | 1,051 | 990 | 1,048 | 664,900 | 1,048 |
| 2023-12-27 | 926 | 952 | 926 | 952 | 170,600 | 952 |
| 2023-12-26 | 919 | 938 | 917 | 927 | 147,200 | 927 |
| 2023-12-25 | 935 | 937 | 920 | 920 | 74,900 | 920 |
| 2023-12-22 | 942 | 948 | 927 | 932 | 91,200 | 932 |
| 2023-12-21 | 938 | 943 | 933 | 935 | 63,600 | 935 |
| 2023-12-20 | 945 | 958 | 941 | 944 | 89,300 | 944 |
| 2023-12-19 | 952 | 952 | 923 | 940 | 116,700 | 940 |
| 2023-12-18 | 966 | 966 | 945 | 954 | 36,500 | 954 |
| 2023-12-15 | 954 | 970 | 954 | 967 | 78,100 | 967 |
| 2023-12-14 | 978 | 981 | 951 | 956 | 48,300 | 956 |
| 2023-12-13 | 947 | 972 | 947 | 970 | 104,800 | 970 |
| 2023-12-12 | 957 | 965 | 940 | 940 | 84,200 | 940 |
| 2023-12-11 | 956 | 970 | 942 | 952 | 87,800 | 952 |
| 2023-12-08 | 935 | 956 | 933 | 941 | 81,600 | 941 |
| 2023-12-07 | 969 | 969 | 941 | 941 | 136,900 | 941 |
| 2023-12-06 | 968 | 984 | 968 | 981 | 60,100 | 981 |
| 2023-12-05 | 991 | 992 | 965 | 967 | 126,700 | 967 |
| 2023-12-04 | 995 | 1,005 | 991 | 999 | 93,700 | 999 |
| 2023-12-01 | 1,020 | 1,020 | 996 | 996 | 82,500 | 996 |
| 2023-11-30 | 999 | 1,020 | 991 | 1,016 | 109,500 | 1,016 |
| 2023-11-29 | 992 | 1,004 | 986 | 994 | 128,600 | 994 |
| 2023-11-28 | 1,006 | 1,013 | 983 | 1,000 | 245,600 | 1,000 |
| 2023-11-27 | 1,007 | 1,015 | 998 | 999 | 119,600 | 999 |
| 2023-11-24 | 1,017 | 1,025 | 1,009 | 1,010 | 95,100 | 1,010 |
| 2023-11-22 | 1,010 | 1,016 | 996 | 1,004 | 89,400 | 1,004 |
| 2023-11-21 | 1,004 | 1,014 | 998 | 1,010 | 87,200 | 1,010 |
| 2023-11-20 | 1,018 | 1,021 | 996 | 996 | 133,800 | 996 |
| 2023-11-17 | 1,011 | 1,019 | 1,004 | 1,019 | 68,100 | 1,019 |
| 2023-11-16 | 1,034 | 1,034 | 1,014 | 1,017 | 40,000 | 1,017 |
| 2023-11-15 | 1,035 | 1,055 | 1,031 | 1,036 | 99,100 | 1,036 |
| 2023-11-14 | 1,022 | 1,027 | 1,008 | 1,015 | 39,700 | 1,015 |
| 2023-11-13 | 1,025 | 1,034 | 1,010 | 1,017 | 60,400 | 1,017 |
| 2023-11-10 | 1,041 | 1,041 | 1,021 | 1,025 | 80,000 | 1,025 |
| 2023-11-09 | 1,035 | 1,055 | 1,035 | 1,054 | 47,200 | 1,054 |
| 2023-11-08 | 1,046 | 1,049 | 1,032 | 1,035 | 34,300 | 1,035 |
| 2023-11-07 | 1,027 | 1,046 | 1,026 | 1,038 | 61,200 | 1,038 |
| 2023-11-06 | 1,029 | 1,029 | 1,013 | 1,024 | 66,400 | 1,024 |
| 2023-11-02 | 1,023 | 1,030 | 1,004 | 1,005 | 74,200 | 1,005 |
| 2023-11-01 | 1,024 | 1,032 | 1,010 | 1,023 | 50,300 | 1,023 |
| 2023-10-31 | 999 | 1,020 | 984 | 1,018 | 79,000 | 1,018 |
| 2023-10-30 | 997 | 1,016 | 994 | 1,013 | 76,200 | 1,013 |
| 2023-10-27 | 987 | 1,014 | 987 | 1,008 | 81,000 | 1,008 |
| 2023-10-26 | 1,003 | 1,003 | 969 | 972 | 114,500 | 972 |
| 2023-10-25 | 1,022 | 1,029 | 1,006 | 1,012 | 60,800 | 1,012 |
| 2023-10-24 | 1,010 | 1,018 | 985 | 1,013 | 73,000 | 1,013 |
| 2023-10-23 | 1,023 | 1,048 | 1,012 | 1,013 | 95,000 | 1,013 |
| 2023-10-20 | 1,030 | 1,047 | 1,017 | 1,026 | 69,100 | 1,026 |
| 2023-10-19 | 1,011 | 1,045 | 1,011 | 1,038 | 92,800 | 1,038 |
| 2023-10-18 | 1,011 | 1,033 | 1,006 | 1,032 | 97,200 | 1,032 |
| 2023-10-17 | 1,034 | 1,053 | 1,012 | 1,018 | 145,700 | 1,018 |
| 2023-10-16 | 1,013 | 1,055 | 1,002 | 1,028 | 260,800 | 1,028 |
| 2023-10-13 | 1,070 | 1,112 | 1,012 | 1,018 | 671,500 | 1,018 |
| 2023-10-12 | 957 | 994 | 956 | 986 | 245,400 | 986 |
| 2023-10-11 | 978 | 993 | 954 | 966 | 186,400 | 966 |
| 2023-10-10 | 970 | 975 | 964 | 973 | 109,100 | 973 |
| 2023-10-06 | 964 | 970 | 956 | 963 | 98,700 | 963 |
| 2023-10-05 | 982 | 986 | 967 | 971 | 106,200 | 971 |
| 2023-10-04 | 976 | 985 | 964 | 967 | 155,400 | 967 |
| 2023-10-03 | 1,007 | 1,007 | 985 | 987 | 96,800 | 987 |
| 2023-10-02 | 1,039 | 1,039 | 1,011 | 1,011 | 61,000 | 1,011 |
| 2023-09-29 | 1,031 | 1,044 | 1,026 | 1,030 | 65,900 | 1,030 |
| 2023-09-28 | 1,038 | 1,039 | 1,020 | 1,030 | 77,600 | 1,030 |
| 2023-09-27 | 1,020 | 1,040 | 1,016 | 1,039 | 70,000 | 1,039 |
| 2023-09-26 | 1,034 | 1,035 | 1,025 | 1,026 | 36,200 | 1,026 |
| 2023-09-25 | 1,021 | 1,044 | 1,018 | 1,042 | 45,800 | 1,042 |
| 2023-09-22 | 1,002 | 1,022 | 997 | 1,018 | 92,100 | 1,018 |
| 2023-09-21 | 1,034 | 1,034 | 1,010 | 1,012 | 65,400 | 1,012 |
| 2023-09-20 | 1,045 | 1,053 | 1,038 | 1,039 | 50,500 | 1,039 |
| 2023-09-19 | 1,058 | 1,060 | 1,038 | 1,044 | 74,600 | 1,044 |
| 2023-09-15 | 1,072 | 1,074 | 1,062 | 1,071 | 75,000 | 1,071 |
| 2023-09-14 | 1,057 | 1,074 | 1,056 | 1,065 | 66,200 | 1,065 |
| 2023-09-13 | 1,049 | 1,058 | 1,045 | 1,057 | 56,300 | 1,057 |
| 2023-09-12 | 1,055 | 1,062 | 1,046 | 1,053 | 49,900 | 1,053 |
| 2023-09-11 | 1,057 | 1,060 | 1,046 | 1,054 | 85,400 | 1,054 |
| 2023-09-08 | 1,071 | 1,073 | 1,061 | 1,066 | 77,200 | 1,066 |
| 2023-09-07 | 1,085 | 1,086 | 1,075 | 1,077 | 67,000 | 1,077 |
| 2023-09-06 | 1,099 | 1,102 | 1,089 | 1,099 | 53,200 | 1,099 |
| 2023-09-05 | 1,102 | 1,102 | 1,091 | 1,096 | 53,800 | 1,096 |
| 2023-09-04 | 1,100 | 1,105 | 1,089 | 1,103 | 81,800 | 1,103 |
| 2023-09-01 | 1,096 | 1,099 | 1,086 | 1,090 | 54,500 | 1,090 |
| 2023-08-31 | 1,086 | 1,096 | 1,081 | 1,088 | 68,500 | 1,088 |
| 2023-08-30 | 1,096 | 1,098 | 1,084 | 1,087 | 89,900 | 1,087 |
| 2023-08-29 | 1,067 | 1,088 | 1,067 | 1,085 | 92,600 | 1,085 |
| 2023-08-28 | 1,062 | 1,076 | 1,057 | 1,070 | 96,200 | 1,070 |
| 2023-08-25 | 1,034 | 1,068 | 1,033 | 1,054 | 125,400 | 1,054 |
| 2023-08-24 | 1,040 | 1,049 | 1,033 | 1,035 | 50,200 | 1,035 |
| 2023-08-23 | 1,014 | 1,042 | 1,013 | 1,040 | 57,600 | 1,040 |
| 2023-08-22 | 1,026 | 1,027 | 1,009 | 1,019 | 55,800 | 1,019 |
| 2023-08-21 | 1,008 | 1,020 | 1,008 | 1,013 | 40,800 | 1,013 |
| 2023-08-18 | 1,019 | 1,025 | 1,007 | 1,012 | 128,000 | 1,012 |
| 2023-08-17 | 1,012 | 1,019 | 1,000 | 1,019 | 126,500 | 1,019 |
| 2023-08-16 | 1,017 | 1,032 | 1,013 | 1,020 | 97,800 | 1,020 |
| 2023-08-15 | 1,053 | 1,053 | 1,023 | 1,024 | 100,300 | 1,024 |
| 2023-08-14 | 1,046 | 1,048 | 1,018 | 1,023 | 224,300 | 1,023 |
| 2023-08-10 | 1,045 | 1,057 | 1,038 | 1,053 | 102,300 | 1,053 |
| 2023-08-09 | 1,053 | 1,070 | 1,048 | 1,060 | 92,200 | 1,060 |
| 2023-08-08 | 1,069 | 1,072 | 1,052 | 1,059 | 100,700 | 1,059 |
| 2023-08-07 | 1,067 | 1,075 | 1,050 | 1,075 | 185,700 | 1,075 |
| 2023-08-04 | 1,097 | 1,100 | 1,071 | 1,083 | 173,000 | 1,083 |
| 2023-08-03 | 1,116 | 1,118 | 1,100 | 1,100 | 189,300 | 1,100 |
| 2023-08-02 | 1,135 | 1,153 | 1,128 | 1,130 | 137,000 | 1,130 |
| 2023-08-01 | 1,125 | 1,141 | 1,122 | 1,139 | 109,700 | 1,139 |
| 2023-07-31 | 1,115 | 1,122 | 1,109 | 1,115 | 104,800 | 1,115 |
| 2023-07-28 | 1,123 | 1,124 | 1,104 | 1,115 | 257,900 | 1,115 |
| 2023-07-27 | 1,140 | 1,143 | 1,128 | 1,131 | 88,400 | 1,131 |
| 2023-07-26 | 1,139 | 1,147 | 1,139 | 1,143 | 86,900 | 1,143 |
| 2023-07-25 | 1,126 | 1,139 | 1,117 | 1,139 | 103,700 | 1,139 |
| 2023-07-24 | 1,143 | 1,148 | 1,125 | 1,126 | 107,800 | 1,126 |
| 2023-07-21 | 1,137 | 1,139 | 1,121 | 1,129 | 197,100 | 1,129 |
| 2023-07-20 | 1,146 | 1,157 | 1,136 | 1,144 | 176,700 | 1,144 |
| 2023-07-19 | 1,144 | 1,160 | 1,136 | 1,151 | 251,800 | 1,151 |
| 2023-07-18 | 1,196 | 1,205 | 1,141 | 1,148 | 421,700 | 1,148 |
| 2023-07-14 | 1,174 | 1,213 | 1,173 | 1,210 | 417,500 | 1,210 |
| 2023-07-13 | 1,214 | 1,223 | 1,171 | 1,172 | 899,800 | 1,172 |
| 2023-07-12 | 1,468 | 1,472 | 1,414 | 1,424 | 228,100 | 1,424 |
| 2023-07-11 | 1,420 | 1,470 | 1,420 | 1,442 | 212,100 | 1,442 |
| 2023-07-10 | 1,417 | 1,465 | 1,409 | 1,415 | 363,500 | 1,415 |
| 2023-07-07 | 1,369 | 1,395 | 1,364 | 1,372 | 122,700 | 1,372 |
| 2023-07-06 | 1,385 | 1,385 | 1,360 | 1,369 | 82,000 | 1,369 |
| 2023-07-05 | 1,402 | 1,413 | 1,400 | 1,406 | 50,200 | 1,406 |
| 2023-07-04 | 1,401 | 1,424 | 1,397 | 1,422 | 64,200 | 1,422 |
| 2023-07-03 | 1,408 | 1,430 | 1,402 | 1,417 | 125,500 | 1,417 |
| 2023-06-30 | 1,382 | 1,389 | 1,362 | 1,389 | 48,600 | 1,389 |
| 2023-06-29 | 1,363 | 1,393 | 1,362 | 1,382 | 78,600 | 1,382 |
| 2023-06-28 | 1,361 | 1,361 | 1,337 | 1,360 | 58,800 | 1,360 |
| 2023-06-27 | 1,349 | 1,349 | 1,321 | 1,331 | 98,000 | 1,331 |
| 2023-06-26 | 1,365 | 1,369 | 1,345 | 1,360 | 75,500 | 1,360 |
| 2023-06-23 | 1,392 | 1,405 | 1,355 | 1,375 | 119,700 | 1,375 |
| 2023-06-22 | 1,392 | 1,392 | 1,366 | 1,368 | 120,700 | 1,368 |
| 2023-06-21 | 1,406 | 1,416 | 1,396 | 1,402 | 71,100 | 1,402 |
| 2023-06-20 | 1,403 | 1,420 | 1,393 | 1,413 | 64,000 | 1,413 |
| 2023-06-19 | 1,442 | 1,442 | 1,404 | 1,412 | 107,700 | 1,412 |
| 2023-06-16 | 1,435 | 1,461 | 1,428 | 1,449 | 98,800 | 1,449 |
| 2023-06-15 | 1,427 | 1,465 | 1,427 | 1,438 | 111,900 | 1,438 |
| 2023-06-14 | 1,470 | 1,475 | 1,423 | 1,427 | 98,700 | 1,427 |
| 2023-06-13 | 1,490 | 1,495 | 1,452 | 1,453 | 126,800 | 1,453 |
| 2023-06-12 | 1,421 | 1,474 | 1,419 | 1,473 | 202,200 | 1,473 |
| 2023-06-09 | 1,418 | 1,418 | 1,398 | 1,400 | 62,200 | 1,400 |
| 2023-06-08 | 1,403 | 1,414 | 1,380 | 1,400 | 88,400 | 1,400 |
| 2023-06-07 | 1,424 | 1,438 | 1,405 | 1,408 | 81,100 | 1,408 |
| 2023-06-06 | 1,411 | 1,422 | 1,406 | 1,420 | 65,900 | 1,420 |
| 2023-06-05 | 1,412 | 1,431 | 1,399 | 1,430 | 96,200 | 1,430 |
| 2023-06-02 | 1,414 | 1,414 | 1,394 | 1,398 | 87,300 | 1,398 |
| 2023-06-01 | 1,410 | 1,432 | 1,405 | 1,411 | 80,600 | 1,411 |
| 2023-05-31 | 1,464 | 1,472 | 1,418 | 1,421 | 193,600 | 1,421 |
| 2023-05-30 | 1,450 | 1,497 | 1,450 | 1,478 | 179,700 | 1,478 |
| 2023-05-29 | 1,520 | 1,527 | 1,477 | 1,477 | 293,400 | 1,477 |
| 2023-05-26 | 1,484 | 1,535 | 1,480 | 1,480 | 364,000 | 1,480 |
| 2023-05-25 | 1,425 | 1,463 | 1,425 | 1,459 | 253,100 | 1,459 |
| 2023-05-24 | 1,400 | 1,430 | 1,397 | 1,413 | 136,900 | 1,413 |
| 2023-05-23 | 1,435 | 1,442 | 1,396 | 1,410 | 141,900 | 1,410 |
| 2023-05-22 | 1,400 | 1,419 | 1,391 | 1,418 | 114,800 | 1,418 |
| 2023-05-19 | 1,371 | 1,399 | 1,371 | 1,393 | 150,600 | 1,393 |
| 2023-05-18 | 1,351 | 1,366 | 1,337 | 1,360 | 119,100 | 1,360 |
| 2023-05-17 | 1,355 | 1,360 | 1,337 | 1,337 | 77,100 | 1,337 |
| 2023-05-16 | 1,350 | 1,362 | 1,343 | 1,359 | 99,000 | 1,359 |
| 2023-05-15 | 1,330 | 1,346 | 1,327 | 1,341 | 71,300 | 1,341 |
| 2023-05-12 | 1,340 | 1,347 | 1,331 | 1,337 | 66,800 | 1,337 |
| 2023-05-11 | 1,339 | 1,347 | 1,337 | 1,344 | 46,900 | 1,344 |
| 2023-05-10 | 1,340 | 1,343 | 1,323 | 1,339 | 68,500 | 1,339 |
| 2023-05-09 | 1,331 | 1,356 | 1,330 | 1,340 | 134,900 | 1,340 |
| 2023-05-08 | 1,328 | 1,333 | 1,317 | 1,326 | 114,300 | 1,326 |
| 2023-05-02 | 1,330 | 1,330 | 1,310 | 1,323 | 60,500 | 1,323 |
| 2023-05-01 | 1,320 | 1,332 | 1,304 | 1,322 | 137,400 | 1,322 |
| 2023-04-28 | 1,317 | 1,320 | 1,296 | 1,315 | 129,000 | 1,315 |
| 2023-04-27 | 1,302 | 1,315 | 1,281 | 1,312 | 223,900 | 1,312 |
| 2023-04-26 | 1,325 | 1,329 | 1,302 | 1,309 | 284,000 | 1,309 |
| 2023-04-25 | 1,367 | 1,374 | 1,342 | 1,346 | 222,900 | 1,346 |
| 2023-04-24 | 1,399 | 1,399 | 1,370 | 1,372 | 98,200 | 1,372 |
| 2023-04-21 | 1,397 | 1,411 | 1,385 | 1,389 | 110,800 | 1,389 |
| 2023-04-20 | 1,422 | 1,428 | 1,403 | 1,409 | 172,300 | 1,409 |
| 2023-04-19 | 1,438 | 1,470 | 1,427 | 1,429 | 345,200 | 1,429 |
| 2023-04-18 | 1,420 | 1,455 | 1,417 | 1,426 | 408,300 | 1,426 |
| 2023-04-17 | 1,420 | 1,420 | 1,365 | 1,376 | 173,400 | 1,376 |
| 2023-04-14 | 1,393 | 1,432 | 1,382 | 1,412 | 340,000 | 1,412 |
| 2023-04-13 | 1,347 | 1,393 | 1,346 | 1,374 | 427,800 | 1,374 |
| 2023-04-12 | 1,381 | 1,384 | 1,343 | 1,346 | 920,000 | 1,346 |
| 2023-04-11 | 1,513 | 1,513 | 1,486 | 1,494 | 120,200 | 1,494 |
| 2023-04-10 | 1,491 | 1,526 | 1,491 | 1,492 | 136,600 | 1,492 |
| 2023-04-07 | 1,456 | 1,468 | 1,445 | 1,465 | 68,800 | 1,465 |
| 2023-04-06 | 1,455 | 1,460 | 1,435 | 1,449 | 114,300 | 1,449 |
| 2023-04-05 | 1,479 | 1,484 | 1,457 | 1,469 | 92,200 | 1,469 |
| 2023-04-04 | 1,516 | 1,524 | 1,477 | 1,480 | 157,100 | 1,480 |
| 2023-04-03 | 1,545 | 1,545 | 1,511 | 1,524 | 91,600 | 1,524 |
| 2023-03-31 | 1,555 | 1,567 | 1,515 | 1,524 | 171,300 | 1,524 |
| 2023-03-30 | 1,495 | 1,548 | 1,491 | 1,543 | 197,600 | 1,543 |
| 2023-03-29 | 1,467 | 1,488 | 1,453 | 1,486 | 81,100 | 1,486 |
| 2023-03-28 | 1,484 | 1,488 | 1,459 | 1,467 | 61,800 | 1,467 |
| 2023-03-27 | 1,486 | 1,488 | 1,458 | 1,477 | 66,900 | 1,477 |
| 2023-03-24 | 1,513 | 1,517 | 1,485 | 1,490 | 67,200 | 1,490 |
| 2023-03-23 | 1,477 | 1,511 | 1,470 | 1,511 | 97,500 | 1,511 |
| 2023-03-22 | 1,473 | 1,510 | 1,468 | 1,490 | 94,300 | 1,490 |
| 2023-03-20 | 1,502 | 1,502 | 1,455 | 1,458 | 88,500 | 1,458 |
| 2023-03-17 | 1,490 | 1,504 | 1,482 | 1,498 | 121,300 | 1,498 |
| 2023-03-16 | 1,460 | 1,496 | 1,456 | 1,481 | 69,800 | 1,481 |
| 2023-03-15 | 1,490 | 1,505 | 1,485 | 1,492 | 90,800 | 1,492 |
| 2023-03-14 | 1,476 | 1,484 | 1,454 | 1,460 | 95,500 | 1,460 |
| 2023-03-13 | 1,500 | 1,504 | 1,477 | 1,500 | 72,500 | 1,500 |
| 2023-03-10 | 1,520 | 1,535 | 1,507 | 1,515 | 102,100 | 1,515 |
| 2023-03-09 | 1,549 | 1,551 | 1,531 | 1,538 | 93,300 | 1,538 |
| 2023-03-08 | 1,475 | 1,534 | 1,467 | 1,530 | 125,700 | 1,530 |
| 2023-03-07 | 1,489 | 1,489 | 1,473 | 1,484 | 71,500 | 1,484 |
| 2023-03-06 | 1,485 | 1,495 | 1,481 | 1,489 | 67,500 | 1,489 |
| 2023-03-03 | 1,488 | 1,489 | 1,463 | 1,473 | 72,000 | 1,473 |
| 2023-03-02 | 1,490 | 1,493 | 1,466 | 1,472 | 59,300 | 1,472 |
| 2023-03-01 | 1,474 | 1,495 | 1,462 | 1,490 | 53,800 | 1,490 |
| 2023-02-28 | 1,485 | 1,501 | 1,472 | 1,474 | 80,000 | 1,474 |
| 2023-02-27 | 1,460 | 1,495 | 1,453 | 1,494 | 130,400 | 1,494 |
| 2023-02-24 | 1,442 | 1,467 | 1,442 | 1,462 | 59,100 | 1,462 |
| 2023-02-22 | 1,439 | 1,445 | 1,434 | 1,436 | 63,700 | 1,436 |
| 2023-02-21 | 1,485 | 1,485 | 1,454 | 1,456 | 76,600 | 1,456 |
| 2023-02-20 | 1,435 | 1,486 | 1,434 | 1,485 | 90,400 | 1,485 |
| 2023-02-17 | 1,450 | 1,455 | 1,434 | 1,434 | 124,900 | 1,434 |
| 2023-02-16 | 1,465 | 1,475 | 1,457 | 1,467 | 72,700 | 1,467 |
| 2023-02-15 | 1,456 | 1,456 | 1,435 | 1,452 | 84,200 | 1,452 |
| 2023-02-14 | 1,434 | 1,465 | 1,434 | 1,456 | 134,500 | 1,456 |
| 2023-02-13 | 1,436 | 1,444 | 1,420 | 1,424 | 99,500 | 1,424 |
| 2023-02-10 | 1,443 | 1,455 | 1,440 | 1,447 | 64,400 | 1,447 |
| 2023-02-09 | 1,467 | 1,481 | 1,448 | 1,450 | 101,300 | 1,450 |
| 2023-02-08 | 1,468 | 1,473 | 1,444 | 1,468 | 95,800 | 1,468 |
| 2023-02-07 | 1,484 | 1,490 | 1,460 | 1,472 | 86,600 | 1,472 |
| 2023-02-06 | 1,500 | 1,517 | 1,465 | 1,472 | 107,800 | 1,472 |
| 2023-02-03 | 1,520 | 1,520 | 1,485 | 1,506 | 105,700 | 1,506 |
| 2023-02-02 | 1,488 | 1,525 | 1,476 | 1,515 | 137,900 | 1,515 |
| 2023-02-01 | 1,460 | 1,488 | 1,460 | 1,475 | 96,100 | 1,475 |
| 2023-01-31 | 1,505 | 1,510 | 1,452 | 1,459 | 152,300 | 1,459 |
| 2023-01-30 | 1,503 | 1,520 | 1,481 | 1,495 | 383,300 | 1,495 |
| 2023-01-27 | 1,522 | 1,522 | 1,475 | 1,480 | 274,900 | 1,480 |
| 2023-01-26 | 1,574 | 1,580 | 1,527 | 1,530 | 101,100 | 1,530 |
| 2023-01-25 | 1,555 | 1,581 | 1,555 | 1,574 | 104,100 | 1,574 |
| 2023-01-24 | 1,549 | 1,579 | 1,540 | 1,560 | 134,800 | 1,560 |
| 2023-01-23 | 1,508 | 1,538 | 1,490 | 1,538 | 132,000 | 1,538 |
| 2023-01-20 | 1,513 | 1,514 | 1,485 | 1,486 | 141,700 | 1,486 |
| 2023-01-19 | 1,505 | 1,557 | 1,497 | 1,525 | 246,800 | 1,525 |
| 2023-01-18 | 1,470 | 1,509 | 1,448 | 1,502 | 252,900 | 1,502 |
| 2023-01-17 | 1,400 | 1,478 | 1,400 | 1,467 | 275,500 | 1,467 |
| 2023-01-16 | 1,450 | 1,463 | 1,405 | 1,406 | 354,600 | 1,406 |
| 2023-01-13 | 1,500 | 1,530 | 1,452 | 1,475 | 716,000 | 1,475 |
| 2023-01-12 | 1,600 | 1,610 | 1,579 | 1,598 | 188,600 | 1,598 |
| 2023-01-11 | 1,580 | 1,606 | 1,580 | 1,600 | 140,300 | 1,600 |
| 2023-01-10 | 1,560 | 1,592 | 1,560 | 1,588 | 110,500 | 1,588 |
| 2023-01-06 | 1,500 | 1,534 | 1,488 | 1,533 | 105,400 | 1,533 |
| 2023-01-05 | 1,539 | 1,559 | 1,519 | 1,525 | 84,100 | 1,525 |
| 2023-01-04 | 1,520 | 1,575 | 1,520 | 1,540 | 115,200 | 1,540 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
