9028 (株)ゼロ 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 | 1,350 | 1,352 | 1,340 | 1,340 | 5,800 | 1,340 |
| 2023-12-28 | 1,344 | 1,367 | 1,344 | 1,364 | 3,700 | 1,364 |
| 2023-12-27 | 1,350 | 1,360 | 1,349 | 1,349 | 2,900 | 1,349 |
| 2023-12-26 | 1,355 | 1,359 | 1,345 | 1,348 | 2,900 | 1,348 |
| 2023-12-25 | 1,341 | 1,357 | 1,341 | 1,355 | 1,600 | 1,355 |
| 2023-12-22 | 1,342 | 1,350 | 1,340 | 1,341 | 3,100 | 1,341 |
| 2023-12-21 | 1,361 | 1,364 | 1,348 | 1,348 | 2,900 | 1,348 |
| 2023-12-20 | 1,354 | 1,371 | 1,353 | 1,364 | 5,100 | 1,364 |
| 2023-12-19 | 1,364 | 1,364 | 1,344 | 1,352 | 2,200 | 1,352 |
| 2023-12-18 | 1,342 | 1,350 | 1,342 | 1,350 | 1,600 | 1,350 |
| 2023-12-15 | 1,349 | 1,365 | 1,342 | 1,342 | 4,800 | 1,342 |
| 2023-12-14 | 1,350 | 1,350 | 1,336 | 1,345 | 2,400 | 1,345 |
| 2023-12-13 | 1,347 | 1,347 | 1,330 | 1,342 | 800 | 1,342 |
| 2023-12-12 | 1,331 | 1,331 | 1,330 | 1,330 | 200 | 1,330 |
| 2023-12-11 | 1,332 | 1,339 | 1,324 | 1,339 | 5,100 | 1,339 |
| 2023-12-08 | 1,350 | 1,355 | 1,334 | 1,334 | 3,800 | 1,334 |
| 2023-12-07 | 1,367 | 1,367 | 1,343 | 1,350 | 2,400 | 1,350 |
| 2023-12-06 | 1,359 | 1,362 | 1,358 | 1,362 | 1,100 | 1,362 |
| 2023-12-05 | 1,350 | 1,350 | 1,345 | 1,349 | 1,400 | 1,349 |
| 2023-12-04 | 1,352 | 1,353 | 1,350 | 1,351 | 1,500 | 1,351 |
| 2023-12-01 | 1,355 | 1,360 | 1,355 | 1,360 | 700 | 1,360 |
| 2023-11-30 | 1,350 | 1,361 | 1,350 | 1,355 | 8,600 | 1,355 |
| 2023-11-29 | 1,369 | 1,370 | 1,363 | 1,370 | 2,600 | 1,370 |
| 2023-11-28 | 1,362 | 1,369 | 1,357 | 1,369 | 11,800 | 1,369 |
| 2023-11-27 | 1,377 | 1,377 | 1,361 | 1,362 | 1,600 | 1,362 |
| 2023-11-24 | 1,364 | 1,367 | 1,358 | 1,358 | 2,000 | 1,358 |
| 2023-11-22 | 1,370 | 1,370 | 1,348 | 1,348 | 1,000 | 1,348 |
| 2023-11-21 | 1,342 | 1,354 | 1,338 | 1,341 | 2,200 | 1,341 |
| 2023-11-20 | 1,346 | 1,350 | 1,340 | 1,348 | 2,300 | 1,348 |
| 2023-11-17 | 1,330 | 1,343 | 1,328 | 1,331 | 2,900 | 1,331 |
| 2023-11-16 | 1,342 | 1,348 | 1,327 | 1,327 | 2,200 | 1,327 |
| 2023-11-15 | 1,375 | 1,378 | 1,335 | 1,335 | 7,500 | 1,335 |
| 2023-11-14 | 1,363 | 1,363 | 1,355 | 1,358 | 1,000 | 1,358 |
| 2023-11-13 | 1,317 | 1,410 | 1,309 | 1,347 | 9,900 | 1,347 |
| 2023-11-10 | 1,303 | 1,332 | 1,286 | 1,309 | 18,900 | 1,309 |
| 2023-11-09 | 1,403 | 1,423 | 1,399 | 1,423 | 3,800 | 1,423 |
| 2023-11-08 | 1,424 | 1,424 | 1,380 | 1,393 | 2,600 | 1,393 |
| 2023-11-07 | 1,402 | 1,414 | 1,400 | 1,413 | 2,500 | 1,413 |
| 2023-11-06 | 1,418 | 1,418 | 1,394 | 1,402 | 1,500 | 1,402 |
| 2023-11-02 | 1,376 | 1,388 | 1,362 | 1,388 | 400 | 1,388 |
| 2023-11-01 | 1,420 | 1,420 | 1,370 | 1,406 | 2,600 | 1,406 |
| 2023-10-31 | 1,437 | 1,437 | 1,371 | 1,404 | 6,800 | 1,404 |
| 2023-10-30 | 1,356 | 1,395 | 1,356 | 1,395 | 2,500 | 1,395 |
| 2023-10-27 | 1,338 | 1,355 | 1,338 | 1,354 | 1,400 | 1,354 |
| 2023-10-26 | 1,346 | 1,347 | 1,346 | 1,346 | 1,300 | 1,346 |
| 2023-10-25 | 1,330 | 1,356 | 1,330 | 1,346 | 1,600 | 1,346 |
| 2023-10-24 | 1,369 | 1,371 | 1,311 | 1,336 | 4,200 | 1,336 |
| 2023-10-23 | 1,325 | 1,352 | 1,310 | 1,341 | 6,700 | 1,341 |
| 2023-10-20 | 1,340 | 1,340 | 1,333 | 1,334 | 900 | 1,334 |
| 2023-10-19 | 1,336 | 1,347 | 1,332 | 1,338 | 2,500 | 1,338 |
| 2023-10-18 | 1,358 | 1,358 | 1,340 | 1,340 | 1,100 | 1,340 |
| 2023-10-17 | 1,373 | 1,373 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2023-10-16 | 1,371 | 1,391 | 1,340 | 1,351 | 4,900 | 1,351 |
| 2023-10-13 | 1,403 | 1,403 | 1,375 | 1,375 | 1,200 | 1,375 |
| 2023-10-12 | 1,395 | 1,395 | 1,375 | 1,384 | 2,100 | 1,384 |
| 2023-10-11 | 1,385 | 1,391 | 1,371 | 1,380 | 5,200 | 1,380 |
| 2023-10-10 | 1,381 | 1,405 | 1,361 | 1,375 | 6,300 | 1,375 |
| 2023-10-06 | 1,423 | 1,425 | 1,389 | 1,389 | 1,300 | 1,389 |
| 2023-10-05 | 1,340 | 1,457 | 1,340 | 1,408 | 5,500 | 1,408 |
| 2023-10-04 | 1,334 | 1,374 | 1,320 | 1,333 | 27,200 | 1,333 |
| 2023-10-03 | 1,481 | 1,481 | 1,424 | 1,424 | 7,000 | 1,424 |
| 2023-10-02 | 1,539 | 1,539 | 1,481 | 1,481 | 4,600 | 1,481 |
| 2023-09-29 | 1,550 | 1,569 | 1,524 | 1,539 | 5,300 | 1,539 |
| 2023-09-28 | 1,508 | 1,538 | 1,508 | 1,538 | 2,400 | 1,538 |
| 2023-09-27 | 1,515 | 1,515 | 1,500 | 1,505 | 1,700 | 1,505 |
| 2023-09-26 | 1,525 | 1,525 | 1,505 | 1,519 | 1,200 | 1,519 |
| 2023-09-25 | 1,515 | 1,523 | 1,501 | 1,523 | 2,600 | 1,523 |
| 2023-09-22 | 1,515 | 1,515 | 1,475 | 1,498 | 2,600 | 1,498 |
| 2023-09-21 | 1,455 | 1,520 | 1,455 | 1,517 | 11,900 | 1,517 |
| 2023-09-20 | 1,480 | 1,482 | 1,450 | 1,455 | 4,600 | 1,455 |
| 2023-09-19 | 1,450 | 1,458 | 1,432 | 1,458 | 11,600 | 1,458 |
| 2023-09-15 | 1,440 | 1,473 | 1,431 | 1,448 | 13,100 | 1,448 |
| 2023-09-14 | 1,425 | 1,439 | 1,411 | 1,439 | 5,600 | 1,439 |
| 2023-09-13 | 1,434 | 1,434 | 1,424 | 1,433 | 14,900 | 1,433 |
| 2023-09-12 | 1,434 | 1,442 | 1,422 | 1,428 | 2,600 | 1,428 |
| 2023-09-11 | 1,433 | 1,433 | 1,426 | 1,428 | 2,800 | 1,428 |
| 2023-09-08 | 1,420 | 1,426 | 1,417 | 1,426 | 2,100 | 1,426 |
| 2023-09-07 | 1,412 | 1,428 | 1,411 | 1,426 | 3,000 | 1,426 |
| 2023-09-06 | 1,421 | 1,443 | 1,415 | 1,427 | 6,100 | 1,427 |
| 2023-09-05 | 1,432 | 1,439 | 1,422 | 1,425 | 3,800 | 1,425 |
| 2023-09-04 | 1,438 | 1,439 | 1,426 | 1,433 | 5,100 | 1,433 |
| 2023-09-01 | 1,427 | 1,433 | 1,418 | 1,428 | 1,500 | 1,428 |
| 2023-08-31 | 1,419 | 1,420 | 1,415 | 1,418 | 5,300 | 1,418 |
| 2023-08-30 | 1,440 | 1,440 | 1,413 | 1,419 | 4,900 | 1,419 |
| 2023-08-29 | 1,410 | 1,425 | 1,407 | 1,410 | 4,600 | 1,410 |
| 2023-08-28 | 1,404 | 1,423 | 1,397 | 1,419 | 10,300 | 1,419 |
| 2023-08-25 | 1,400 | 1,404 | 1,397 | 1,398 | 1,900 | 1,398 |
| 2023-08-24 | 1,417 | 1,418 | 1,395 | 1,400 | 3,900 | 1,400 |
| 2023-08-23 | 1,380 | 1,390 | 1,378 | 1,387 | 3,500 | 1,387 |
| 2023-08-22 | 1,370 | 1,389 | 1,360 | 1,378 | 4,400 | 1,378 |
| 2023-08-21 | 1,392 | 1,397 | 1,370 | 1,370 | 9,100 | 1,370 |
| 2023-08-18 | 1,442 | 1,444 | 1,384 | 1,408 | 12,200 | 1,408 |
| 2023-08-17 | 1,431 | 1,485 | 1,430 | 1,461 | 16,400 | 1,461 |
| 2023-08-16 | 1,389 | 1,430 | 1,387 | 1,423 | 22,300 | 1,423 |
| 2023-08-15 | 1,477 | 1,526 | 1,358 | 1,391 | 102,300 | 1,391 |
| 2023-08-14 | 1,423 | 1,423 | 1,297 | 1,297 | 12,800 | 1,297 |
| 2023-08-10 | 1,310 | 1,316 | 1,296 | 1,303 | 3,200 | 1,303 |
| 2023-08-09 | 1,309 | 1,316 | 1,307 | 1,315 | 900 | 1,315 |
| 2023-08-08 | 1,314 | 1,325 | 1,314 | 1,324 | 1,700 | 1,324 |
| 2023-08-07 | 1,318 | 1,324 | 1,316 | 1,322 | 1,500 | 1,322 |
| 2023-08-04 | 1,302 | 1,321 | 1,302 | 1,318 | 700 | 1,318 |
| 2023-08-03 | 1,302 | 1,317 | 1,302 | 1,317 | 1,200 | 1,317 |
| 2023-08-02 | 1,315 | 1,328 | 1,313 | 1,325 | 1,800 | 1,325 |
| 2023-08-01 | 1,303 | 1,345 | 1,301 | 1,315 | 2,200 | 1,315 |
| 2023-07-31 | 1,301 | 1,319 | 1,301 | 1,308 | 4,000 | 1,308 |
| 2023-07-28 | 1,316 | 1,316 | 1,301 | 1,308 | 2,100 | 1,308 |
| 2023-07-27 | 1,323 | 1,328 | 1,315 | 1,322 | 700 | 1,322 |
| 2023-07-26 | 1,323 | 1,323 | 1,318 | 1,318 | 300 | 1,318 |
| 2023-07-25 | 1,333 | 1,333 | 1,312 | 1,312 | 300 | 1,312 |
| 2023-07-24 | 1,336 | 1,336 | 1,311 | 1,323 | 1,500 | 1,323 |
| 2023-07-21 | 1,314 | 1,314 | 1,312 | 1,312 | 300 | 1,312 |
| 2023-07-20 | 1,316 | 1,316 | 1,314 | 1,315 | 300 | 1,315 |
| 2023-07-19 | 1,338 | 1,338 | 1,315 | 1,324 | 1,100 | 1,324 |
| 2023-07-18 | 1,306 | 1,348 | 1,306 | 1,319 | 1,100 | 1,319 |
| 2023-07-14 | 1,311 | 1,329 | 1,311 | 1,311 | 1,700 | 1,311 |
| 2023-07-13 | 1,330 | 1,331 | 1,330 | 1,330 | 1,200 | 1,330 |
| 2023-07-12 | 1,332 | 1,332 | 1,325 | 1,325 | 500 | 1,325 |
| 2023-07-11 | 1,360 | 1,360 | 1,335 | 1,344 | 800 | 1,344 |
| 2023-07-10 | 1,337 | 1,345 | 1,332 | 1,332 | 600 | 1,332 |
| 2023-07-07 | 1,315 | 1,327 | 1,311 | 1,327 | 1,800 | 1,327 |
| 2023-07-06 | 1,341 | 1,341 | 1,328 | 1,334 | 700 | 1,334 |
| 2023-07-05 | 1,346 | 1,346 | 1,314 | 1,319 | 2,000 | 1,319 |
| 2023-07-04 | 1,329 | 1,366 | 1,329 | 1,339 | 1,700 | 1,339 |
| 2023-07-03 | 1,334 | 1,334 | 1,329 | 1,329 | 2,600 | 1,329 |
| 2023-06-30 | 1,356 | 1,356 | 1,329 | 1,334 | 4,600 | 1,334 |
| 2023-06-29 | 1,304 | 1,335 | 1,303 | 1,326 | 5,300 | 1,326 |
| 2023-06-28 | 1,329 | 1,340 | 1,326 | 1,335 | 5,400 | 1,335 |
| 2023-06-27 | 1,302 | 1,324 | 1,300 | 1,324 | 2,400 | 1,324 |
| 2023-06-26 | 1,306 | 1,312 | 1,298 | 1,300 | 1,500 | 1,300 |
| 2023-06-23 | 1,324 | 1,324 | 1,302 | 1,304 | 2,800 | 1,304 |
| 2023-06-22 | 1,312 | 1,315 | 1,307 | 1,307 | 2,300 | 1,307 |
| 2023-06-21 | 1,308 | 1,316 | 1,308 | 1,310 | 2,300 | 1,310 |
| 2023-06-20 | 1,309 | 1,316 | 1,307 | 1,308 | 1,300 | 1,308 |
| 2023-06-19 | 1,318 | 1,325 | 1,318 | 1,318 | 2,500 | 1,318 |
| 2023-06-16 | 1,310 | 1,329 | 1,310 | 1,318 | 4,800 | 1,318 |
| 2023-06-15 | 1,313 | 1,313 | 1,304 | 1,304 | 1,700 | 1,304 |
| 2023-06-14 | 1,327 | 1,327 | 1,302 | 1,313 | 2,600 | 1,313 |
| 2023-06-13 | 1,310 | 1,312 | 1,301 | 1,302 | 1,600 | 1,302 |
| 2023-06-12 | 1,318 | 1,318 | 1,305 | 1,309 | 2,100 | 1,309 |
| 2023-06-09 | 1,297 | 1,319 | 1,291 | 1,292 | 2,700 | 1,292 |
| 2023-06-08 | 1,300 | 1,300 | 1,283 | 1,297 | 2,200 | 1,297 |
| 2023-06-07 | 1,293 | 1,324 | 1,280 | 1,310 | 3,600 | 1,310 |
| 2023-06-06 | 1,301 | 1,301 | 1,289 | 1,290 | 1,800 | 1,290 |
| 2023-06-05 | 1,320 | 1,335 | 1,313 | 1,313 | 2,700 | 1,313 |
| 2023-06-02 | 1,318 | 1,327 | 1,311 | 1,315 | 900 | 1,315 |
| 2023-06-01 | 1,322 | 1,331 | 1,312 | 1,324 | 900 | 1,324 |
| 2023-05-31 | 1,333 | 1,337 | 1,324 | 1,324 | 3,500 | 1,324 |
| 2023-05-30 | 1,334 | 1,349 | 1,322 | 1,335 | 4,900 | 1,335 |
| 2023-05-29 | 1,303 | 1,348 | 1,293 | 1,336 | 10,900 | 1,336 |
| 2023-05-26 | 1,270 | 1,274 | 1,263 | 1,263 | 1,800 | 1,263 |
| 2023-05-25 | 1,262 | 1,264 | 1,262 | 1,263 | 300 | 1,263 |
| 2023-05-24 | 1,265 | 1,270 | 1,262 | 1,262 | 700 | 1,262 |
| 2023-05-23 | 1,270 | 1,270 | 1,260 | 1,260 | 700 | 1,260 |
| 2023-05-22 | 1,273 | 1,275 | 1,259 | 1,275 | 1,200 | 1,275 |
| 2023-05-19 | 1,267 | 1,267 | 1,265 | 1,267 | 1,800 | 1,267 |
| 2023-05-18 | 1,271 | 1,271 | 1,265 | 1,267 | 1,300 | 1,267 |
| 2023-05-17 | 1,275 | 1,275 | 1,267 | 1,267 | 400 | 1,267 |
| 2023-05-16 | 1,271 | 1,275 | 1,257 | 1,275 | 1,100 | 1,275 |
| 2023-05-15 | 1,255 | 1,270 | 1,251 | 1,268 | 2,700 | 1,268 |
| 2023-05-12 | 1,255 | 1,266 | 1,250 | 1,251 | 1,700 | 1,251 |
| 2023-05-11 | 1,243 | 1,246 | 1,243 | 1,246 | 800 | 1,246 |
| 2023-05-10 | 1,246 | 1,260 | 1,238 | 1,260 | 1,700 | 1,260 |
| 2023-05-09 | 1,250 | 1,268 | 1,250 | 1,268 | 1,000 | 1,268 |
| 2023-05-08 | 1,245 | 1,248 | 1,241 | 1,246 | 800 | 1,246 |
| 2023-05-02 | - | - | - | 1,275 | - | 1,275 |
| 2023-05-01 | 1,276 | 1,276 | 1,245 | 1,275 | 1,300 | 1,275 |
| 2023-04-28 | 1,279 | 1,279 | 1,242 | 1,271 | 4,700 | 1,271 |
| 2023-04-27 | 1,236 | 1,244 | 1,236 | 1,244 | 1,800 | 1,244 |
| 2023-04-26 | 1,240 | 1,240 | 1,235 | 1,235 | 300 | 1,235 |
| 2023-04-25 | 1,240 | 1,243 | 1,240 | 1,240 | 1,200 | 1,240 |
| 2023-04-24 | 1,233 | 1,244 | 1,232 | 1,235 | 1,900 | 1,235 |
| 2023-04-21 | 1,239 | 1,239 | 1,232 | 1,232 | 300 | 1,232 |
| 2023-04-20 | - | - | - | 1,229 | - | 1,229 |
| 2023-04-19 | 1,226 | 1,229 | 1,226 | 1,229 | 300 | 1,229 |
| 2023-04-18 | 1,240 | 1,240 | 1,225 | 1,225 | 900 | 1,225 |
| 2023-04-17 | 1,250 | 1,250 | 1,245 | 1,247 | 500 | 1,247 |
| 2023-04-14 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2023-04-13 | 1,248 | 1,248 | 1,231 | 1,231 | 200 | 1,231 |
| 2023-04-12 | - | - | - | 1,219 | - | 1,219 |
| 2023-04-11 | - | - | - | 1,219 | - | 1,219 |
| 2023-04-10 | - | - | - | 1,219 | - | 1,219 |
| 2023-04-07 | 1,221 | 1,249 | 1,219 | 1,219 | 300 | 1,219 |
| 2023-04-06 | - | - | - | 1,230 | - | 1,230 |
| 2023-04-05 | 1,245 | 1,245 | 1,228 | 1,230 | 900 | 1,230 |
| 2023-04-04 | 1,257 | 1,257 | 1,218 | 1,243 | 1,400 | 1,243 |
| 2023-04-03 | 1,278 | 1,285 | 1,256 | 1,257 | 1,000 | 1,257 |
| 2023-03-31 | 1,262 | 1,282 | 1,260 | 1,282 | 8,000 | 1,282 |
| 2023-03-30 | 1,223 | 1,262 | 1,223 | 1,262 | 2,700 | 1,262 |
| 2023-03-29 | 1,233 | 1,244 | 1,219 | 1,223 | 2,400 | 1,223 |
| 2023-03-28 | 1,215 | 1,220 | 1,212 | 1,220 | 1,000 | 1,220 |
| 2023-03-27 | 1,206 | 1,210 | 1,205 | 1,210 | 1,100 | 1,210 |
| 2023-03-24 | 1,194 | 1,204 | 1,187 | 1,204 | 400 | 1,204 |
| 2023-03-23 | 1,180 | 1,181 | 1,180 | 1,181 | 300 | 1,181 |
| 2023-03-22 | 1,172 | 1,176 | 1,172 | 1,172 | 600 | 1,172 |
| 2023-03-20 | 1,207 | 1,207 | 1,172 | 1,172 | 500 | 1,172 |
| 2023-03-17 | - | - | - | 1,179 | - | 1,179 |
| 2023-03-16 | 1,185 | 1,188 | 1,179 | 1,179 | 1,400 | 1,179 |
| 2023-03-15 | 1,210 | 1,210 | 1,185 | 1,185 | 1,400 | 1,185 |
| 2023-03-14 | 1,220 | 1,220 | 1,184 | 1,184 | 200 | 1,184 |
| 2023-03-13 | 1,202 | 1,204 | 1,189 | 1,204 | 1,000 | 1,204 |
| 2023-03-10 | 1,190 | 1,202 | 1,190 | 1,202 | 900 | 1,202 |
| 2023-03-09 | 1,220 | 1,220 | 1,219 | 1,220 | 1,300 | 1,220 |
| 2023-03-08 | 1,211 | 1,225 | 1,181 | 1,181 | 2,800 | 1,181 |
| 2023-03-07 | 1,206 | 1,206 | 1,206 | 1,206 | 200 | 1,206 |
| 2023-03-06 | 1,216 | 1,234 | 1,216 | 1,216 | 1,000 | 1,216 |
| 2023-03-03 | 1,240 | 1,240 | 1,226 | 1,226 | 900 | 1,226 |
| 2023-03-02 | 1,239 | 1,240 | 1,239 | 1,240 | 400 | 1,240 |
| 2023-03-01 | 1,232 | 1,232 | 1,230 | 1,230 | 500 | 1,230 |
| 2023-02-28 | 1,240 | 1,240 | 1,231 | 1,231 | 2,700 | 1,231 |
| 2023-02-27 | 1,234 | 1,240 | 1,223 | 1,240 | 2,600 | 1,240 |
| 2023-02-24 | 1,233 | 1,233 | 1,229 | 1,230 | 1,000 | 1,230 |
| 2023-02-22 | 1,229 | 1,229 | 1,229 | 1,229 | 300 | 1,229 |
| 2023-02-21 | 1,224 | 1,224 | 1,215 | 1,215 | 400 | 1,215 |
| 2023-02-20 | 1,229 | 1,229 | 1,229 | 1,229 | 200 | 1,229 |
| 2023-02-17 | 1,213 | 1,213 | 1,213 | 1,213 | 4,100 | 1,213 |
| 2023-02-16 | 1,197 | 1,213 | 1,197 | 1,213 | 600 | 1,213 |
| 2023-02-15 | 1,199 | 1,210 | 1,199 | 1,210 | 1,100 | 1,210 |
| 2023-02-14 | 1,230 | 1,230 | 1,203 | 1,203 | 800 | 1,203 |
| 2023-02-13 | 1,210 | 1,215 | 1,200 | 1,215 | 600 | 1,215 |
| 2023-02-10 | 1,222 | 1,222 | 1,211 | 1,211 | 1,600 | 1,211 |
| 2023-02-09 | 1,226 | 1,233 | 1,213 | 1,225 | 1,300 | 1,225 |
| 2023-02-08 | 1,220 | 1,225 | 1,220 | 1,225 | 1,000 | 1,225 |
| 2023-02-07 | 1,212 | 1,212 | 1,212 | 1,212 | 500 | 1,212 |
| 2023-02-06 | 1,226 | 1,226 | 1,211 | 1,212 | 700 | 1,212 |
| 2023-02-03 | 1,212 | 1,226 | 1,212 | 1,226 | 300 | 1,226 |
| 2023-02-02 | 1,195 | 1,221 | 1,195 | 1,212 | 1,700 | 1,212 |
| 2023-02-01 | 1,203 | 1,211 | 1,203 | 1,211 | 200 | 1,211 |
| 2023-01-31 | 1,227 | 1,227 | 1,195 | 1,212 | 2,900 | 1,212 |
| 2023-01-30 | 1,200 | 1,210 | 1,193 | 1,210 | 1,900 | 1,210 |
| 2023-01-27 | 1,194 | 1,196 | 1,181 | 1,196 | 700 | 1,196 |
| 2023-01-26 | 1,196 | 1,196 | 1,167 | 1,191 | 800 | 1,191 |
| 2023-01-25 | 1,184 | 1,197 | 1,183 | 1,186 | 700 | 1,186 |
| 2023-01-24 | 1,165 | 1,173 | 1,165 | 1,173 | 400 | 1,173 |
| 2023-01-23 | 1,174 | 1,174 | 1,165 | 1,165 | 200 | 1,165 |
| 2023-01-20 | 1,158 | 1,185 | 1,155 | 1,169 | 700 | 1,169 |
| 2023-01-19 | 1,147 | 1,147 | 1,147 | 1,147 | 100 | 1,147 |
| 2023-01-18 | 1,199 | 1,199 | 1,176 | 1,176 | 400 | 1,176 |
| 2023-01-17 | - | - | - | 1,184 | - | 1,184 |
| 2023-01-16 | 1,160 | 1,184 | 1,160 | 1,184 | 500 | 1,184 |
| 2023-01-13 | - | - | - | 1,160 | - | 1,160 |
| 2023-01-12 | 1,178 | 1,178 | 1,160 | 1,160 | 200 | 1,160 |
| 2023-01-11 | 1,146 | 1,176 | 1,146 | 1,176 | 200 | 1,176 |
| 2023-01-10 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 1,146 |
| 2023-01-06 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2023-01-05 | 1,144 | 1,164 | 1,144 | 1,145 | 1,500 | 1,145 |
| 2023-01-04 | 1,152 | 1,183 | 1,152 | 1,174 | 1,500 | 1,174 |
分割・併合履歴 ： [2006-05-26]1株→3株