7932 (株)ニッピ 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 | 5,810 | 5,970 | 5,790 | 5,960 | 9,900 | 5,960 |
| 2023-12-28 | 5,850 | 5,850 | 5,770 | 5,810 | 3,800 | 5,810 |
| 2023-12-27 | 5,700 | 5,850 | 5,700 | 5,850 | 11,600 | 5,850 |
| 2023-12-26 | 5,500 | 5,690 | 5,500 | 5,680 | 8,700 | 5,680 |
| 2023-12-25 | 5,560 | 5,580 | 5,530 | 5,530 | 3,300 | 5,530 |
| 2023-12-22 | 5,530 | 5,590 | 5,500 | 5,560 | 5,300 | 5,560 |
| 2023-12-21 | 5,510 | 5,580 | 5,450 | 5,540 | 6,500 | 5,540 |
| 2023-12-20 | 5,620 | 5,620 | 5,510 | 5,510 | 3,800 | 5,510 |
| 2023-12-19 | 5,710 | 5,710 | 5,550 | 5,600 | 8,400 | 5,600 |
| 2023-12-18 | 5,600 | 5,720 | 5,600 | 5,720 | 7,600 | 5,720 |
| 2023-12-15 | 5,460 | 5,570 | 5,440 | 5,570 | 4,700 | 5,570 |
| 2023-12-14 | 5,550 | 5,550 | 5,420 | 5,420 | 9,900 | 5,420 |
| 2023-12-13 | 5,530 | 5,570 | 5,440 | 5,480 | 8,400 | 5,480 |
| 2023-12-12 | 5,600 | 5,610 | 5,550 | 5,580 | 4,100 | 5,580 |
| 2023-12-11 | 5,560 | 5,610 | 5,490 | 5,610 | 4,800 | 5,610 |
| 2023-12-08 | 5,550 | 5,550 | 5,360 | 5,510 | 12,900 | 5,510 |
| 2023-12-07 | 5,660 | 5,660 | 5,520 | 5,560 | 7,700 | 5,560 |
| 2023-12-06 | 5,640 | 5,690 | 5,640 | 5,670 | 3,600 | 5,670 |
| 2023-12-05 | 5,720 | 5,760 | 5,670 | 5,670 | 5,000 | 5,670 |
| 2023-12-04 | 5,750 | 5,820 | 5,720 | 5,720 | 5,700 | 5,720 |
| 2023-12-01 | 5,700 | 5,750 | 5,610 | 5,750 | 5,100 | 5,750 |
| 2023-11-30 | 5,770 | 5,770 | 5,580 | 5,700 | 8,500 | 5,700 |
| 2023-11-29 | 5,820 | 5,820 | 5,640 | 5,760 | 9,200 | 5,760 |
| 2023-11-28 | 5,580 | 5,860 | 5,580 | 5,760 | 20,300 | 5,760 |
| 2023-11-27 | 5,510 | 5,640 | 5,470 | 5,630 | 17,700 | 5,630 |
| 2023-11-24 | 5,230 | 5,490 | 5,230 | 5,420 | 28,900 | 5,420 |
| 2023-11-22 | 5,030 | 5,140 | 5,010 | 5,130 | 11,200 | 5,130 |
| 2023-11-21 | 5,050 | 5,050 | 4,970 | 4,970 | 5,100 | 4,970 |
| 2023-11-20 | 4,965 | 5,070 | 4,950 | 5,000 | 8,900 | 5,000 |
| 2023-11-17 | 4,930 | 5,000 | 4,830 | 4,965 | 12,200 | 4,965 |
| 2023-11-16 | 4,940 | 5,040 | 4,940 | 4,980 | 5,000 | 4,980 |
| 2023-11-15 | 5,000 | 5,030 | 4,950 | 4,950 | 9,900 | 4,950 |
| 2023-11-14 | 5,110 | 5,110 | 4,900 | 4,975 | 18,200 | 4,975 |
| 2023-11-13 | 5,140 | 5,230 | 5,100 | 5,140 | 25,800 | 5,140 |
| 2023-11-10 | 5,140 | 5,210 | 4,955 | 5,040 | 91,800 | 5,040 |
| 2023-11-09 | 5,050 | 5,050 | 5,050 | 5,050 | 6,400 | 5,050 |
| 2023-11-08 | 4,400 | 4,440 | 4,315 | 4,350 | 23,000 | 4,350 |
| 2023-11-07 | 4,340 | 4,390 | 4,325 | 4,390 | 12,900 | 4,390 |
| 2023-11-06 | 4,380 | 4,385 | 4,340 | 4,340 | 4,500 | 4,340 |
| 2023-11-02 | 4,330 | 4,340 | 4,290 | 4,340 | 27,900 | 4,340 |
| 2023-11-01 | 4,315 | 4,350 | 4,275 | 4,280 | 8,000 | 4,280 |
| 2023-10-31 | 4,215 | 4,305 | 4,215 | 4,275 | 8,600 | 4,275 |
| 2023-10-30 | 4,205 | 4,220 | 4,195 | 4,215 | 3,300 | 4,215 |
| 2023-10-27 | 4,250 | 4,250 | 4,195 | 4,195 | 1,400 | 4,195 |
| 2023-10-26 | 4,230 | 4,260 | 4,220 | 4,220 | 1,700 | 4,220 |
| 2023-10-25 | 4,200 | 4,265 | 4,200 | 4,210 | 4,100 | 4,210 |
| 2023-10-24 | 4,210 | 4,220 | 4,115 | 4,190 | 5,600 | 4,190 |
| 2023-10-23 | 4,250 | 4,250 | 4,205 | 4,210 | 2,400 | 4,210 |
| 2023-10-20 | 4,205 | 4,255 | 4,185 | 4,255 | 3,200 | 4,255 |
| 2023-10-19 | 4,240 | 4,255 | 4,205 | 4,245 | 2,400 | 4,245 |
| 2023-10-18 | 4,245 | 4,290 | 4,225 | 4,235 | 2,800 | 4,235 |
| 2023-10-17 | 4,200 | 4,280 | 4,190 | 4,190 | 3,600 | 4,190 |
| 2023-10-16 | 4,235 | 4,235 | 4,130 | 4,175 | 4,600 | 4,175 |
| 2023-10-13 | 4,290 | 4,295 | 4,215 | 4,245 | 3,900 | 4,245 |
| 2023-10-12 | 4,295 | 4,350 | 4,290 | 4,325 | 4,100 | 4,325 |
| 2023-10-11 | 4,250 | 4,300 | 4,240 | 4,300 | 7,600 | 4,300 |
| 2023-10-10 | 4,165 | 4,245 | 4,165 | 4,245 | 2,200 | 4,245 |
| 2023-10-06 | 4,165 | 4,180 | 4,150 | 4,155 | 3,700 | 4,155 |
| 2023-10-05 | 4,090 | 4,165 | 4,070 | 4,160 | 5,800 | 4,160 |
| 2023-10-04 | 4,090 | 4,130 | 4,015 | 4,040 | 17,200 | 4,040 |
| 2023-10-03 | 4,230 | 4,230 | 4,145 | 4,160 | 8,700 | 4,160 |
| 2023-10-02 | 4,200 | 4,290 | 4,200 | 4,245 | 5,600 | 4,245 |
| 2023-09-29 | 4,210 | 4,310 | 4,195 | 4,220 | 5,600 | 4,220 |
| 2023-09-28 | 4,240 | 4,240 | 4,160 | 4,205 | 6,800 | 4,205 |
| 2023-09-27 | 4,250 | 4,250 | 4,125 | 4,205 | 8,700 | 4,205 |
| 2023-09-26 | 4,320 | 4,320 | 4,215 | 4,290 | 8,600 | 4,290 |
| 2023-09-25 | 4,115 | 4,440 | 4,105 | 4,250 | 93,500 | 4,250 |
| 2023-09-22 | 3,880 | 3,880 | 3,840 | 3,865 | 2,300 | 3,865 |
| 2023-09-21 | 3,900 | 3,910 | 3,875 | 3,875 | 3,800 | 3,875 |
| 2023-09-20 | 3,915 | 3,920 | 3,880 | 3,900 | 9,900 | 3,900 |
| 2023-09-19 | 3,935 | 3,935 | 3,895 | 3,910 | 4,800 | 3,910 |
| 2023-09-15 | 3,925 | 3,930 | 3,895 | 3,900 | 17,900 | 3,900 |
| 2023-09-14 | 3,905 | 3,925 | 3,890 | 3,925 | 4,500 | 3,925 |
| 2023-09-13 | 3,930 | 3,935 | 3,895 | 3,930 | 7,900 | 3,930 |
| 2023-09-12 | 3,980 | 3,980 | 3,900 | 3,960 | 17,200 | 3,960 |
| 2023-09-11 | 3,965 | 4,015 | 3,965 | 3,980 | 3,300 | 3,980 |
| 2023-09-08 | 3,985 | 3,985 | 3,955 | 3,960 | 3,100 | 3,960 |
| 2023-09-07 | 3,975 | 3,985 | 3,955 | 3,985 | 2,700 | 3,985 |
| 2023-09-06 | 3,985 | 4,005 | 3,985 | 3,985 | 600 | 3,985 |
| 2023-09-05 | 4,000 | 4,000 | 3,960 | 3,970 | 4,800 | 3,970 |
| 2023-09-04 | 4,005 | 4,025 | 3,990 | 4,005 | 6,300 | 4,005 |
| 2023-09-01 | 3,980 | 4,000 | 3,950 | 4,000 | 3,400 | 4,000 |
| 2023-08-31 | 3,995 | 3,995 | 3,990 | 3,990 | 300 | 3,990 |
| 2023-08-30 | 4,005 | 4,005 | 3,980 | 3,985 | 900 | 3,985 |
| 2023-08-29 | 4,005 | 4,010 | 4,005 | 4,010 | 300 | 4,010 |
| 2023-08-28 | 4,020 | 4,025 | 3,990 | 4,010 | 1,100 | 4,010 |
| 2023-08-25 | 4,015 | 4,015 | 3,980 | 4,000 | 1,100 | 4,000 |
| 2023-08-24 | 3,995 | 4,025 | 3,995 | 4,015 | 1,000 | 4,015 |
| 2023-08-23 | 3,950 | 4,025 | 3,950 | 4,025 | 4,300 | 4,025 |
| 2023-08-22 | 4,000 | 4,000 | 3,970 | 3,970 | 4,600 | 3,970 |
| 2023-08-21 | 3,915 | 3,980 | 3,915 | 3,950 | 800 | 3,950 |
| 2023-08-18 | 3,890 | 3,900 | 3,850 | 3,900 | 28,500 | 3,900 |
| 2023-08-17 | 3,935 | 3,935 | 3,865 | 3,890 | 2,400 | 3,890 |
| 2023-08-16 | 3,935 | 3,965 | 3,925 | 3,935 | 1,400 | 3,935 |
| 2023-08-15 | 3,960 | 3,965 | 3,935 | 3,935 | 1,300 | 3,935 |
| 2023-08-14 | 3,925 | 4,010 | 3,925 | 4,000 | 4,000 | 4,000 |
| 2023-08-10 | 3,900 | 3,980 | 3,900 | 3,980 | 2,600 | 3,980 |
| 2023-08-09 | 3,930 | 4,100 | 3,920 | 3,955 | 11,700 | 3,955 |
| 2023-08-08 | 3,780 | 3,835 | 3,755 | 3,835 | 1,500 | 3,835 |
| 2023-08-07 | 3,795 | 3,795 | 3,735 | 3,740 | 1,500 | 3,740 |
| 2023-08-04 | 3,745 | 3,770 | 3,735 | 3,770 | 700 | 3,770 |
| 2023-08-03 | 3,805 | 3,805 | 3,700 | 3,725 | 8,100 | 3,725 |
| 2023-08-02 | 3,810 | 3,830 | 3,805 | 3,805 | 1,000 | 3,805 |
| 2023-08-01 | 3,805 | 3,835 | 3,805 | 3,820 | 700 | 3,820 |
| 2023-07-31 | 3,810 | 3,835 | 3,805 | 3,805 | 4,200 | 3,805 |
| 2023-07-28 | 3,810 | 3,815 | 3,810 | 3,810 | 1,900 | 3,810 |
| 2023-07-27 | 3,825 | 3,840 | 3,810 | 3,840 | 800 | 3,840 |
| 2023-07-26 | 3,855 | 3,855 | 3,815 | 3,815 | 2,400 | 3,815 |
| 2023-07-25 | 3,850 | 3,850 | 3,830 | 3,830 | 500 | 3,830 |
| 2023-07-24 | 3,880 | 3,895 | 3,840 | 3,860 | 1,300 | 3,860 |
| 2023-07-21 | 3,860 | 3,860 | 3,820 | 3,820 | 500 | 3,820 |
| 2023-07-20 | 3,910 | 3,910 | 3,865 | 3,865 | 500 | 3,865 |
| 2023-07-19 | 3,875 | 3,910 | 3,875 | 3,910 | 2,000 | 3,910 |
| 2023-07-18 | 3,820 | 3,875 | 3,820 | 3,875 | 2,200 | 3,875 |
| 2023-07-14 | 3,830 | 3,830 | 3,760 | 3,800 | 1,200 | 3,800 |
| 2023-07-13 | 3,815 | 3,815 | 3,765 | 3,800 | 2,300 | 3,800 |
| 2023-07-12 | 3,850 | 3,850 | 3,805 | 3,810 | 1,700 | 3,810 |
| 2023-07-11 | 3,850 | 3,870 | 3,840 | 3,840 | 300 | 3,840 |
| 2023-07-10 | 3,805 | 3,860 | 3,800 | 3,860 | 1,500 | 3,860 |
| 2023-07-07 | 3,815 | 3,855 | 3,810 | 3,820 | 2,400 | 3,820 |
| 2023-07-06 | 3,960 | 3,960 | 3,855 | 3,885 | 2,200 | 3,885 |
| 2023-07-05 | 4,070 | 4,100 | 3,955 | 3,995 | 6,500 | 3,995 |
| 2023-07-04 | 3,910 | 4,070 | 3,895 | 4,070 | 22,900 | 4,070 |
| 2023-07-03 | 3,715 | 3,895 | 3,700 | 3,895 | 12,600 | 3,895 |
| 2023-06-30 | 3,715 | 3,715 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2023-06-29 | 3,720 | 3,720 | 3,685 | 3,715 | 1,300 | 3,715 |
| 2023-06-28 | 3,690 | 3,720 | 3,680 | 3,720 | 1,800 | 3,720 |
| 2023-06-27 | 3,700 | 3,700 | 3,675 | 3,690 | 600 | 3,690 |
| 2023-06-26 | 3,710 | 3,715 | 3,665 | 3,700 | 4,400 | 3,700 |
| 2023-06-23 | 3,690 | 3,710 | 3,675 | 3,675 | 1,300 | 3,675 |
| 2023-06-22 | 3,715 | 3,715 | 3,695 | 3,695 | 2,700 | 3,695 |
| 2023-06-21 | 3,715 | 3,715 | 3,685 | 3,705 | 2,700 | 3,705 |
| 2023-06-20 | 3,700 | 3,705 | 3,680 | 3,700 | 2,600 | 3,700 |
| 2023-06-19 | 3,700 | 3,745 | 3,695 | 3,700 | 4,500 | 3,700 |
| 2023-06-16 | 3,675 | 3,700 | 3,660 | 3,700 | 9,100 | 3,700 |
| 2023-06-15 | 3,695 | 3,710 | 3,685 | 3,685 | 7,900 | 3,685 |
| 2023-06-14 | 3,735 | 3,745 | 3,695 | 3,695 | 6,600 | 3,695 |
| 2023-06-13 | 3,740 | 3,750 | 3,700 | 3,720 | 5,500 | 3,720 |
| 2023-06-12 | 3,735 | 3,750 | 3,735 | 3,740 | 600 | 3,740 |
| 2023-06-09 | 3,725 | 3,735 | 3,700 | 3,735 | 4,000 | 3,735 |
| 2023-06-08 | 3,730 | 3,745 | 3,690 | 3,725 | 7,900 | 3,725 |
| 2023-06-07 | 3,715 | 3,740 | 3,700 | 3,720 | 5,600 | 3,720 |
| 2023-06-06 | 3,745 | 3,745 | 3,715 | 3,740 | 2,900 | 3,740 |
| 2023-06-05 | 3,765 | 3,765 | 3,730 | 3,730 | 1,500 | 3,730 |
| 2023-06-02 | 3,735 | 3,750 | 3,730 | 3,750 | 2,000 | 3,750 |
| 2023-06-01 | 3,730 | 3,750 | 3,705 | 3,705 | 2,600 | 3,705 |
| 2023-05-31 | 3,750 | 3,750 | 3,730 | 3,730 | 1,900 | 3,730 |
| 2023-05-30 | 3,750 | 3,765 | 3,730 | 3,750 | 2,800 | 3,750 |
| 2023-05-29 | 3,780 | 3,780 | 3,730 | 3,730 | 2,200 | 3,730 |
| 2023-05-26 | 3,765 | 3,765 | 3,730 | 3,750 | 1,400 | 3,750 |
| 2023-05-25 | 3,750 | 3,750 | 3,740 | 3,740 | 1,000 | 3,740 |
| 2023-05-24 | 3,740 | 3,770 | 3,740 | 3,740 | 2,800 | 3,740 |
| 2023-05-23 | 3,755 | 3,755 | 3,725 | 3,740 | 2,500 | 3,740 |
| 2023-05-22 | 3,780 | 3,780 | 3,720 | 3,735 | 10,600 | 3,735 |
| 2023-05-19 | 3,780 | 3,815 | 3,690 | 3,730 | 34,200 | 3,730 |
| 2023-05-18 | 3,710 | 3,710 | 3,630 | 3,710 | 9,700 | 3,710 |
| 2023-05-17 | 3,650 | 3,710 | 3,650 | 3,710 | 29,800 | 3,710 |
| 2023-05-16 | 3,705 | 3,710 | 3,600 | 3,635 | 9,500 | 3,635 |
| 2023-05-15 | 3,785 | 3,800 | 3,750 | 3,770 | 2,300 | 3,770 |
| 2023-05-12 | 3,750 | 3,775 | 3,750 | 3,775 | 2,200 | 3,775 |
| 2023-05-11 | 3,805 | 3,815 | 3,785 | 3,785 | 1,400 | 3,785 |
| 2023-05-10 | 3,860 | 3,860 | 3,805 | 3,805 | 2,700 | 3,805 |
| 2023-05-09 | 3,855 | 3,890 | 3,845 | 3,860 | 4,300 | 3,860 |
| 2023-05-08 | 3,850 | 3,875 | 3,845 | 3,855 | 4,400 | 3,855 |
| 2023-05-02 | 3,930 | 3,930 | 3,850 | 3,850 | 4,000 | 3,850 |
| 2023-05-01 | 3,910 | 3,920 | 3,890 | 3,910 | 3,300 | 3,910 |
| 2023-04-28 | 3,825 | 3,855 | 3,820 | 3,855 | 2,600 | 3,855 |
| 2023-04-27 | 3,850 | 3,860 | 3,820 | 3,855 | 7,200 | 3,855 |
| 2023-04-26 | 3,810 | 3,810 | 3,770 | 3,790 | 2,100 | 3,790 |
| 2023-04-25 | 3,845 | 3,845 | 3,815 | 3,815 | 1,400 | 3,815 |
| 2023-04-24 | 3,855 | 3,880 | 3,815 | 3,835 | 3,800 | 3,835 |
| 2023-04-21 | 3,845 | 3,850 | 3,810 | 3,820 | 8,900 | 3,820 |
| 2023-04-20 | 3,830 | 3,830 | 3,800 | 3,810 | 5,100 | 3,810 |
| 2023-04-19 | 3,785 | 3,825 | 3,785 | 3,820 | 23,700 | 3,820 |
| 2023-04-18 | 3,845 | 3,845 | 3,785 | 3,800 | 2,300 | 3,800 |
| 2023-04-17 | 3,775 | 3,830 | 3,765 | 3,830 | 6,500 | 3,830 |
| 2023-04-14 | 3,765 | 3,770 | 3,760 | 3,770 | 700 | 3,770 |
| 2023-04-13 | 3,775 | 3,780 | 3,765 | 3,780 | 2,200 | 3,780 |
| 2023-04-12 | 3,790 | 3,790 | 3,755 | 3,775 | 2,000 | 3,775 |
| 2023-04-11 | 3,750 | 3,800 | 3,740 | 3,790 | 4,500 | 3,790 |
| 2023-04-10 | 3,825 | 3,825 | 3,750 | 3,750 | 5,200 | 3,750 |
| 2023-04-07 | 3,885 | 3,885 | 3,850 | 3,850 | 2,700 | 3,850 |
| 2023-04-06 | 3,885 | 3,900 | 3,875 | 3,885 | 4,500 | 3,885 |
| 2023-04-05 | 3,900 | 3,910 | 3,885 | 3,890 | 4,800 | 3,890 |
| 2023-04-04 | 3,890 | 3,925 | 3,825 | 3,905 | 6,700 | 3,905 |
| 2023-04-03 | 3,795 | 3,925 | 3,750 | 3,900 | 10,300 | 3,900 |
| 2023-03-31 | 3,605 | 3,805 | 3,605 | 3,800 | 3,600 | 3,800 |
| 2023-03-30 | 3,570 | 3,620 | 3,555 | 3,580 | 7,400 | 3,580 |
| 2023-03-29 | 3,600 | 3,640 | 3,600 | 3,640 | 9,400 | 3,640 |
| 2023-03-28 | 3,590 | 3,615 | 3,555 | 3,610 | 8,600 | 3,610 |
| 2023-03-27 | 3,585 | 3,610 | 3,585 | 3,585 | 4,600 | 3,585 |
| 2023-03-24 | 3,560 | 3,605 | 3,560 | 3,590 | 6,000 | 3,590 |
| 2023-03-23 | 3,580 | 3,585 | 3,580 | 3,585 | 500 | 3,585 |
| 2023-03-22 | 3,580 | 3,585 | 3,575 | 3,585 | 1,800 | 3,585 |
| 2023-03-20 | 3,565 | 3,565 | 3,545 | 3,555 | 3,000 | 3,555 |
| 2023-03-17 | 3,570 | 3,605 | 3,570 | 3,595 | 3,100 | 3,595 |
| 2023-03-16 | 3,570 | 3,580 | 3,565 | 3,570 | 900 | 3,570 |
| 2023-03-15 | 3,590 | 3,595 | 3,590 | 3,595 | 1,600 | 3,595 |
| 2023-03-14 | 3,590 | 3,590 | 3,570 | 3,575 | 4,000 | 3,575 |
| 2023-03-13 | 3,620 | 3,650 | 3,590 | 3,600 | 7,100 | 3,600 |
| 2023-03-10 | 3,665 | 3,675 | 3,620 | 3,620 | 2,900 | 3,620 |
| 2023-03-09 | 3,670 | 3,670 | 3,655 | 3,655 | 800 | 3,655 |
| 2023-03-08 | 3,645 | 3,670 | 3,645 | 3,670 | 1,700 | 3,670 |
| 2023-03-07 | 3,605 | 3,655 | 3,605 | 3,645 | 2,900 | 3,645 |
| 2023-03-06 | 3,620 | 3,620 | 3,600 | 3,600 | 1,200 | 3,600 |
| 2023-03-03 | 3,610 | 3,610 | 3,600 | 3,610 | 2,500 | 3,610 |
| 2023-03-02 | 3,610 | 3,610 | 3,590 | 3,600 | 3,500 | 3,600 |
| 2023-03-01 | 3,620 | 3,630 | 3,620 | 3,630 | 1,200 | 3,630 |
| 2023-02-28 | 3,630 | 3,635 | 3,620 | 3,630 | 2,600 | 3,630 |
| 2023-02-27 | 3,605 | 3,620 | 3,605 | 3,620 | 1,200 | 3,620 |
| 2023-02-24 | 3,580 | 3,620 | 3,580 | 3,620 | 3,000 | 3,620 |
| 2023-02-22 | 3,580 | 3,580 | 3,570 | 3,570 | 700 | 3,570 |
| 2023-02-21 | 3,565 | 3,590 | 3,560 | 3,590 | 2,300 | 3,590 |
| 2023-02-20 | 3,575 | 3,575 | 3,540 | 3,565 | 800 | 3,565 |
| 2023-02-17 | 3,525 | 3,540 | 3,525 | 3,530 | 700 | 3,530 |
| 2023-02-16 | 3,530 | 3,530 | 3,510 | 3,530 | 1,700 | 3,530 |
| 2023-02-15 | 3,550 | 3,550 | 3,530 | 3,530 | 700 | 3,530 |
| 2023-02-14 | 3,550 | 3,550 | 3,550 | 3,550 | 500 | 3,550 |
| 2023-02-13 | 3,495 | 3,550 | 3,495 | 3,550 | 1,700 | 3,550 |
| 2023-02-10 | 3,505 | 3,540 | 3,490 | 3,490 | 900 | 3,490 |
| 2023-02-09 | 3,510 | 3,530 | 3,510 | 3,525 | 300 | 3,525 |
| 2023-02-08 | 3,500 | 3,550 | 3,495 | 3,550 | 4,100 | 3,550 |
| 2023-02-07 | 3,595 | 3,595 | 3,570 | 3,570 | 1,400 | 3,570 |
| 2023-02-06 | 3,595 | 3,595 | 3,570 | 3,585 | 1,800 | 3,585 |
| 2023-02-03 | 3,545 | 3,570 | 3,545 | 3,570 | 2,200 | 3,570 |
| 2023-02-02 | 3,540 | 3,545 | 3,515 | 3,545 | 1,400 | 3,545 |
| 2023-02-01 | 3,530 | 3,540 | 3,530 | 3,540 | 200 | 3,540 |
| 2023-01-31 | 3,515 | 3,530 | 3,510 | 3,530 | 1,100 | 3,530 |
| 2023-01-30 | 3,495 | 3,525 | 3,495 | 3,515 | 300 | 3,515 |
| 2023-01-27 | 3,500 | 3,515 | 3,500 | 3,515 | 600 | 3,515 |
| 2023-01-26 | 3,495 | 3,495 | 3,490 | 3,490 | 600 | 3,490 |
| 2023-01-25 | 3,470 | 3,475 | 3,455 | 3,460 | 1,100 | 3,460 |
| 2023-01-24 | 3,480 | 3,490 | 3,465 | 3,465 | 300 | 3,465 |
| 2023-01-23 | 3,475 | 3,480 | 3,470 | 3,475 | 1,700 | 3,475 |
| 2023-01-20 | 3,470 | 3,475 | 3,450 | 3,475 | 700 | 3,475 |
| 2023-01-19 | 3,460 | 3,460 | 3,445 | 3,455 | 400 | 3,455 |
| 2023-01-18 | 3,430 | 3,450 | 3,430 | 3,450 | 400 | 3,450 |
| 2023-01-17 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2023-01-16 | 3,430 | 3,465 | 3,430 | 3,440 | 400 | 3,440 |
| 2023-01-13 | 3,455 | 3,455 | 3,425 | 3,425 | 1,400 | 3,425 |
| 2023-01-12 | 3,465 | 3,465 | 3,465 | 3,465 | 700 | 3,465 |
| 2023-01-11 | 3,455 | 3,460 | 3,450 | 3,450 | 700 | 3,450 |
| 2023-01-10 | 3,480 | 3,480 | 3,450 | 3,455 | 900 | 3,455 |
| 2023-01-06 | 3,475 | 3,485 | 3,475 | 3,485 | 200 | 3,485 |
| 2023-01-05 | 3,430 | 3,440 | 3,430 | 3,440 | 400 | 3,440 |
| 2023-01-04 | 3,440 | 3,485 | 3,430 | 3,430 | 800 | 3,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
