9127 玉井商船(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 | 1,727 | 1,740 | 1,703 | 1,727 | 22,700 | 1,727 |
| 2023-12-28 | 1,764 | 1,764 | 1,702 | 1,734 | 10,900 | 1,734 |
| 2023-12-27 | 1,712 | 1,772 | 1,712 | 1,769 | 23,000 | 1,769 |
| 2023-12-26 | 1,737 | 1,739 | 1,702 | 1,707 | 12,400 | 1,707 |
| 2023-12-25 | 1,787 | 1,789 | 1,718 | 1,726 | 14,200 | 1,726 |
| 2023-12-22 | 1,754 | 1,792 | 1,754 | 1,765 | 17,000 | 1,765 |
| 2023-12-21 | 1,747 | 1,764 | 1,728 | 1,740 | 11,000 | 1,740 |
| 2023-12-20 | 1,748 | 1,767 | 1,731 | 1,747 | 16,900 | 1,747 |
| 2023-12-19 | 1,777 | 1,777 | 1,727 | 1,731 | 14,500 | 1,731 |
| 2023-12-18 | 1,757 | 1,791 | 1,724 | 1,791 | 26,300 | 1,791 |
| 2023-12-15 | 1,746 | 1,759 | 1,740 | 1,748 | 5,800 | 1,748 |
| 2023-12-14 | 1,743 | 1,749 | 1,710 | 1,717 | 9,500 | 1,717 |
| 2023-12-13 | 1,771 | 1,771 | 1,729 | 1,747 | 10,800 | 1,747 |
| 2023-12-12 | 1,785 | 1,807 | 1,769 | 1,770 | 6,400 | 1,770 |
| 2023-12-11 | 1,747 | 1,782 | 1,747 | 1,779 | 7,500 | 1,779 |
| 2023-12-08 | 1,771 | 1,771 | 1,730 | 1,747 | 18,100 | 1,747 |
| 2023-12-07 | 1,818 | 1,818 | 1,770 | 1,791 | 12,800 | 1,791 |
| 2023-12-06 | 1,827 | 1,835 | 1,813 | 1,813 | 6,800 | 1,813 |
| 2023-12-05 | 1,832 | 1,856 | 1,820 | 1,820 | 9,900 | 1,820 |
| 2023-12-04 | 1,814 | 1,869 | 1,810 | 1,848 | 25,500 | 1,848 |
| 2023-12-01 | 1,802 | 1,816 | 1,778 | 1,802 | 15,100 | 1,802 |
| 2023-11-30 | 1,773 | 1,798 | 1,773 | 1,791 | 5,600 | 1,791 |
| 2023-11-29 | 1,798 | 1,798 | 1,771 | 1,787 | 8,400 | 1,787 |
| 2023-11-28 | 1,790 | 1,803 | 1,785 | 1,799 | 9,100 | 1,799 |
| 2023-11-27 | 1,753 | 1,791 | 1,753 | 1,785 | 15,000 | 1,785 |
| 2023-11-24 | 1,759 | 1,761 | 1,735 | 1,750 | 5,800 | 1,750 |
| 2023-11-22 | 1,734 | 1,760 | 1,723 | 1,745 | 13,100 | 1,745 |
| 2023-11-21 | 1,740 | 1,743 | 1,722 | 1,734 | 4,200 | 1,734 |
| 2023-11-20 | 1,733 | 1,754 | 1,733 | 1,740 | 18,400 | 1,740 |
| 2023-11-17 | 1,706 | 1,735 | 1,701 | 1,724 | 9,900 | 1,724 |
| 2023-11-16 | 1,684 | 1,709 | 1,683 | 1,709 | 8,900 | 1,709 |
| 2023-11-15 | 1,705 | 1,718 | 1,679 | 1,684 | 12,900 | 1,684 |
| 2023-11-14 | 1,668 | 1,716 | 1,668 | 1,694 | 11,600 | 1,694 |
| 2023-11-13 | 1,693 | 1,710 | 1,666 | 1,667 | 12,200 | 1,667 |
| 2023-11-10 | 1,650 | 1,714 | 1,645 | 1,691 | 28,600 | 1,691 |
| 2023-11-09 | 1,645 | 1,697 | 1,643 | 1,690 | 31,000 | 1,690 |
| 2023-11-08 | 1,749 | 1,749 | 1,627 | 1,660 | 39,600 | 1,660 |
| 2023-11-07 | 1,710 | 1,736 | 1,694 | 1,719 | 7,800 | 1,719 |
| 2023-11-06 | 1,777 | 1,785 | 1,691 | 1,725 | 49,000 | 1,725 |
| 2023-11-02 | 1,764 | 1,781 | 1,720 | 1,754 | 10,400 | 1,754 |
| 2023-11-01 | 1,770 | 1,782 | 1,742 | 1,763 | 12,500 | 1,763 |
| 2023-10-31 | 1,745 | 1,754 | 1,712 | 1,735 | 9,900 | 1,735 |
| 2023-10-30 | 1,757 | 1,767 | 1,726 | 1,745 | 9,100 | 1,745 |
| 2023-10-27 | 1,754 | 1,795 | 1,754 | 1,757 | 11,700 | 1,757 |
| 2023-10-26 | 1,750 | 1,754 | 1,728 | 1,754 | 6,000 | 1,754 |
| 2023-10-25 | 1,749 | 1,770 | 1,744 | 1,755 | 8,100 | 1,755 |
| 2023-10-24 | 1,733 | 1,756 | 1,681 | 1,749 | 19,200 | 1,749 |
| 2023-10-23 | 1,791 | 1,811 | 1,729 | 1,752 | 19,300 | 1,752 |
| 2023-10-20 | 1,797 | 1,817 | 1,785 | 1,792 | 9,200 | 1,792 |
| 2023-10-19 | 1,800 | 1,808 | 1,775 | 1,797 | 7,100 | 1,797 |
| 2023-10-18 | 1,822 | 1,835 | 1,790 | 1,800 | 5,100 | 1,800 |
| 2023-10-17 | 1,779 | 1,836 | 1,779 | 1,809 | 13,600 | 1,809 |
| 2023-10-16 | 1,817 | 1,827 | 1,762 | 1,762 | 19,000 | 1,762 |
| 2023-10-13 | 1,862 | 1,890 | 1,809 | 1,848 | 17,200 | 1,848 |
| 2023-10-12 | 1,859 | 1,882 | 1,842 | 1,862 | 18,600 | 1,862 |
| 2023-10-11 | 1,894 | 1,894 | 1,842 | 1,859 | 14,700 | 1,859 |
| 2023-10-10 | 1,834 | 1,887 | 1,830 | 1,885 | 21,300 | 1,885 |
| 2023-10-06 | 1,800 | 1,819 | 1,778 | 1,809 | 13,800 | 1,809 |
| 2023-10-05 | 1,733 | 1,789 | 1,733 | 1,788 | 18,400 | 1,788 |
| 2023-10-04 | 1,753 | 1,785 | 1,701 | 1,701 | 42,100 | 1,701 |
| 2023-10-03 | 1,885 | 1,885 | 1,792 | 1,793 | 30,300 | 1,793 |
| 2023-10-02 | 1,853 | 1,918 | 1,839 | 1,900 | 27,400 | 1,900 |
| 2023-09-29 | 1,964 | 1,964 | 1,832 | 1,853 | 49,400 | 1,853 |
| 2023-09-28 | 1,911 | 1,980 | 1,911 | 1,939 | 26,800 | 1,939 |
| 2023-09-27 | 1,940 | 1,962 | 1,931 | 1,948 | 20,400 | 1,948 |
| 2023-09-26 | 1,969 | 1,969 | 1,934 | 1,969 | 8,900 | 1,969 |
| 2023-09-25 | 1,950 | 1,980 | 1,929 | 1,957 | 23,400 | 1,957 |
| 2023-09-22 | 1,985 | 1,985 | 1,930 | 1,950 | 23,700 | 1,950 |
| 2023-09-21 | 1,977 | 2,001 | 1,936 | 1,989 | 39,500 | 1,989 |
| 2023-09-20 | 1,922 | 2,043 | 1,919 | 1,965 | 85,000 | 1,965 |
| 2023-09-19 | 1,880 | 1,916 | 1,872 | 1,911 | 49,300 | 1,911 |
| 2023-09-15 | 1,876 | 1,879 | 1,857 | 1,878 | 16,900 | 1,878 |
| 2023-09-14 | 1,875 | 1,885 | 1,845 | 1,875 | 16,400 | 1,875 |
| 2023-09-13 | 1,840 | 1,880 | 1,840 | 1,875 | 13,000 | 1,875 |
| 2023-09-12 | 1,821 | 1,870 | 1,818 | 1,853 | 20,500 | 1,853 |
| 2023-09-11 | 1,818 | 1,855 | 1,800 | 1,818 | 16,800 | 1,818 |
| 2023-09-08 | 1,850 | 1,856 | 1,808 | 1,835 | 11,200 | 1,835 |
| 2023-09-07 | 1,806 | 1,867 | 1,806 | 1,839 | 42,800 | 1,839 |
| 2023-09-06 | 1,831 | 1,840 | 1,806 | 1,806 | 16,700 | 1,806 |
| 2023-09-05 | 1,795 | 1,826 | 1,792 | 1,825 | 23,900 | 1,825 |
| 2023-09-04 | 1,762 | 1,787 | 1,752 | 1,772 | 14,800 | 1,772 |
| 2023-09-01 | 1,762 | 1,771 | 1,745 | 1,762 | 9,000 | 1,762 |
| 2023-08-31 | 1,762 | 1,776 | 1,734 | 1,757 | 11,800 | 1,757 |
| 2023-08-30 | 1,759 | 1,784 | 1,755 | 1,761 | 17,600 | 1,761 |
| 2023-08-29 | 1,745 | 1,758 | 1,738 | 1,748 | 15,700 | 1,748 |
| 2023-08-28 | 1,703 | 1,746 | 1,703 | 1,745 | 18,600 | 1,745 |
| 2023-08-25 | 1,705 | 1,729 | 1,696 | 1,706 | 18,700 | 1,706 |
| 2023-08-24 | 1,680 | 1,710 | 1,680 | 1,705 | 11,800 | 1,705 |
| 2023-08-23 | 1,675 | 1,701 | 1,675 | 1,691 | 6,600 | 1,691 |
| 2023-08-22 | 1,685 | 1,714 | 1,675 | 1,691 | 11,900 | 1,691 |
| 2023-08-21 | 1,672 | 1,715 | 1,666 | 1,685 | 20,500 | 1,685 |
| 2023-08-18 | 1,746 | 1,746 | 1,720 | 1,709 | 4,200 | 1,709 |
| 2023-08-17 | 1,707 | 1,747 | 1,688 | 1,747 | 24,900 | 1,747 |
| 2023-08-16 | 1,799 | 1,820 | 1,710 | 1,728 | 28,700 | 1,728 |
| 2023-08-15 | 1,735 | 1,870 | 1,693 | 1,839 | 92,100 | 1,839 |
| 2023-08-14 | 1,610 | 1,739 | 1,610 | 1,711 | 101,700 | 1,711 |
| 2023-08-10 | 1,598 | 1,636 | 1,533 | 1,608 | 145,000 | 1,608 |
| 2023-08-09 | 1,692 | 1,700 | 1,645 | 1,700 | 59,700 | 1,700 |
| 2023-08-08 | 1,688 | 1,693 | 1,667 | 1,678 | 27,600 | 1,678 |
| 2023-08-07 | 1,680 | 1,689 | 1,660 | 1,688 | 26,900 | 1,688 |
| 2023-08-04 | 1,635 | 1,680 | 1,628 | 1,680 | 30,000 | 1,680 |
| 2023-08-03 | 1,628 | 1,630 | 1,613 | 1,630 | 9,200 | 1,630 |
| 2023-08-02 | 1,649 | 1,666 | 1,619 | 1,628 | 27,500 | 1,628 |
| 2023-08-01 | 1,631 | 1,650 | 1,631 | 1,650 | 12,900 | 1,650 |
| 2023-07-31 | 1,630 | 1,645 | 1,606 | 1,631 | 26,300 | 1,631 |
| 2023-07-28 | 1,606 | 1,620 | 1,591 | 1,620 | 11,800 | 1,620 |
| 2023-07-27 | 1,604 | 1,617 | 1,604 | 1,607 | 14,200 | 1,607 |
| 2023-07-26 | 1,601 | 1,614 | 1,594 | 1,604 | 13,300 | 1,604 |
| 2023-07-25 | 1,605 | 1,605 | 1,598 | 1,601 | 6,000 | 1,601 |
| 2023-07-24 | 1,606 | 1,613 | 1,592 | 1,605 | 11,500 | 1,605 |
| 2023-07-21 | 1,591 | 1,611 | 1,582 | 1,592 | 15,100 | 1,592 |
| 2023-07-20 | 1,594 | 1,603 | 1,582 | 1,588 | 13,300 | 1,588 |
| 2023-07-19 | 1,565 | 1,593 | 1,565 | 1,593 | 13,200 | 1,593 |
| 2023-07-18 | 1,550 | 1,568 | 1,550 | 1,560 | 4,700 | 1,560 |
| 2023-07-14 | 1,555 | 1,563 | 1,530 | 1,547 | 9,900 | 1,547 |
| 2023-07-13 | 1,541 | 1,549 | 1,529 | 1,549 | 4,200 | 1,549 |
| 2023-07-12 | 1,550 | 1,569 | 1,532 | 1,541 | 16,200 | 1,541 |
| 2023-07-11 | 1,601 | 1,601 | 1,550 | 1,550 | 24,100 | 1,550 |
| 2023-07-10 | 1,593 | 1,603 | 1,581 | 1,583 | 18,900 | 1,583 |
| 2023-07-07 | 1,581 | 1,585 | 1,560 | 1,583 | 15,800 | 1,583 |
| 2023-07-06 | 1,586 | 1,606 | 1,573 | 1,581 | 24,500 | 1,581 |
| 2023-07-05 | 1,589 | 1,597 | 1,572 | 1,580 | 22,800 | 1,580 |
| 2023-07-04 | 1,595 | 1,606 | 1,583 | 1,587 | 34,500 | 1,587 |
| 2023-07-03 | 1,563 | 1,598 | 1,563 | 1,588 | 24,400 | 1,588 |
| 2023-06-30 | 1,560 | 1,568 | 1,555 | 1,555 | 13,100 | 1,555 |
| 2023-06-29 | 1,559 | 1,573 | 1,546 | 1,551 | 19,400 | 1,551 |
| 2023-06-28 | 1,564 | 1,580 | 1,549 | 1,567 | 45,200 | 1,567 |
| 2023-06-27 | 1,521 | 1,564 | 1,517 | 1,563 | 53,600 | 1,563 |
| 2023-06-26 | 1,492 | 1,530 | 1,492 | 1,516 | 18,800 | 1,516 |
| 2023-06-23 | 1,513 | 1,515 | 1,486 | 1,486 | 16,800 | 1,486 |
| 2023-06-22 | 1,509 | 1,515 | 1,500 | 1,500 | 13,400 | 1,500 |
| 2023-06-21 | 1,490 | 1,515 | 1,486 | 1,510 | 30,200 | 1,510 |
| 2023-06-20 | 1,477 | 1,488 | 1,468 | 1,482 | 6,100 | 1,482 |
| 2023-06-19 | 1,480 | 1,489 | 1,470 | 1,477 | 13,500 | 1,477 |
| 2023-06-16 | 1,474 | 1,476 | 1,468 | 1,475 | 5,500 | 1,475 |
| 2023-06-15 | 1,460 | 1,482 | 1,460 | 1,474 | 13,800 | 1,474 |
| 2023-06-14 | 1,470 | 1,470 | 1,453 | 1,460 | 4,300 | 1,460 |
| 2023-06-13 | 1,465 | 1,469 | 1,445 | 1,466 | 6,800 | 1,466 |
| 2023-06-12 | 1,475 | 1,475 | 1,456 | 1,456 | 5,600 | 1,456 |
| 2023-06-09 | 1,469 | 1,475 | 1,449 | 1,458 | 14,400 | 1,458 |
| 2023-06-08 | 1,467 | 1,468 | 1,454 | 1,468 | 2,600 | 1,468 |
| 2023-06-07 | 1,470 | 1,477 | 1,454 | 1,458 | 12,400 | 1,458 |
| 2023-06-06 | 1,456 | 1,471 | 1,441 | 1,471 | 15,300 | 1,471 |
| 2023-06-05 | 1,448 | 1,458 | 1,439 | 1,450 | 10,200 | 1,450 |
| 2023-06-02 | 1,441 | 1,442 | 1,431 | 1,442 | 3,800 | 1,442 |
| 2023-06-01 | 1,414 | 1,440 | 1,414 | 1,430 | 6,000 | 1,430 |
| 2023-05-31 | 1,432 | 1,436 | 1,414 | 1,430 | 8,500 | 1,430 |
| 2023-05-30 | 1,440 | 1,447 | 1,424 | 1,444 | 9,900 | 1,444 |
| 2023-05-29 | 1,444 | 1,457 | 1,426 | 1,440 | 12,500 | 1,440 |
| 2023-05-26 | 1,425 | 1,443 | 1,422 | 1,422 | 6,400 | 1,422 |
| 2023-05-25 | 1,435 | 1,437 | 1,423 | 1,425 | 6,200 | 1,425 |
| 2023-05-24 | 1,429 | 1,440 | 1,419 | 1,435 | 14,700 | 1,435 |
| 2023-05-23 | 1,408 | 1,438 | 1,407 | 1,423 | 25,700 | 1,423 |
| 2023-05-22 | 1,397 | 1,408 | 1,389 | 1,401 | 8,100 | 1,401 |
| 2023-05-19 | 1,377 | 1,387 | 1,368 | 1,385 | 9,800 | 1,385 |
| 2023-05-18 | 1,375 | 1,382 | 1,358 | 1,373 | 12,800 | 1,373 |
| 2023-05-17 | 1,380 | 1,387 | 1,371 | 1,374 | 19,900 | 1,374 |
| 2023-05-16 | 1,405 | 1,405 | 1,361 | 1,379 | 36,600 | 1,379 |
| 2023-05-15 | 1,380 | 1,381 | 1,280 | 1,315 | 59,000 | 1,315 |
| 2023-05-12 | 1,445 | 1,445 | 1,394 | 1,400 | 20,800 | 1,400 |
| 2023-05-11 | 1,435 | 1,441 | 1,417 | 1,422 | 7,700 | 1,422 |
| 2023-05-10 | 1,446 | 1,463 | 1,434 | 1,434 | 12,700 | 1,434 |
| 2023-05-09 | 1,474 | 1,475 | 1,443 | 1,463 | 19,800 | 1,463 |
| 2023-05-08 | 1,420 | 1,469 | 1,415 | 1,455 | 60,100 | 1,455 |
| 2023-05-02 | 1,415 | 1,426 | 1,398 | 1,424 | 18,400 | 1,424 |
| 2023-05-01 | 1,451 | 1,451 | 1,415 | 1,421 | 18,300 | 1,421 |
| 2023-04-28 | 1,458 | 1,460 | 1,435 | 1,443 | 13,200 | 1,443 |
| 2023-04-27 | 1,458 | 1,464 | 1,435 | 1,443 | 6,300 | 1,443 |
| 2023-04-26 | 1,470 | 1,470 | 1,452 | 1,459 | 5,700 | 1,459 |
| 2023-04-25 | 1,481 | 1,481 | 1,458 | 1,470 | 4,600 | 1,470 |
| 2023-04-24 | 1,481 | 1,488 | 1,464 | 1,470 | 5,400 | 1,470 |
| 2023-04-21 | 1,473 | 1,490 | 1,469 | 1,485 | 6,300 | 1,485 |
| 2023-04-20 | 1,487 | 1,487 | 1,454 | 1,486 | 7,600 | 1,486 |
| 2023-04-19 | 1,493 | 1,495 | 1,474 | 1,479 | 5,800 | 1,479 |
| 2023-04-18 | 1,486 | 1,496 | 1,482 | 1,492 | 12,900 | 1,492 |
| 2023-04-17 | 1,483 | 1,495 | 1,482 | 1,486 | 7,200 | 1,486 |
| 2023-04-14 | 1,482 | 1,487 | 1,467 | 1,483 | 8,300 | 1,483 |
| 2023-04-13 | 1,470 | 1,497 | 1,448 | 1,476 | 16,900 | 1,476 |
| 2023-04-12 | 1,443 | 1,475 | 1,442 | 1,469 | 15,200 | 1,469 |
| 2023-04-11 | 1,456 | 1,459 | 1,443 | 1,443 | 6,700 | 1,443 |
| 2023-04-10 | 1,440 | 1,452 | 1,439 | 1,448 | 5,800 | 1,448 |
| 2023-04-07 | 1,446 | 1,449 | 1,428 | 1,440 | 6,300 | 1,440 |
| 2023-04-06 | 1,431 | 1,447 | 1,420 | 1,431 | 8,900 | 1,431 |
| 2023-04-05 | 1,470 | 1,476 | 1,443 | 1,449 | 13,000 | 1,449 |
| 2023-04-04 | 1,480 | 1,488 | 1,465 | 1,467 | 16,200 | 1,467 |
| 2023-04-03 | 1,450 | 1,497 | 1,450 | 1,476 | 27,900 | 1,476 |
| 2023-03-31 | 1,472 | 1,479 | 1,450 | 1,470 | 12,600 | 1,470 |
| 2023-03-30 | 1,447 | 1,478 | 1,433 | 1,455 | 31,700 | 1,455 |
| 2023-03-29 | 1,479 | 1,503 | 1,469 | 1,503 | 20,400 | 1,503 |
| 2023-03-28 | 1,493 | 1,493 | 1,465 | 1,484 | 19,000 | 1,484 |
| 2023-03-27 | 1,479 | 1,493 | 1,468 | 1,478 | 12,800 | 1,478 |
| 2023-03-24 | 1,483 | 1,496 | 1,478 | 1,486 | 10,700 | 1,486 |
| 2023-03-23 | 1,480 | 1,494 | 1,460 | 1,483 | 21,000 | 1,483 |
| 2023-03-22 | 1,499 | 1,512 | 1,481 | 1,481 | 11,600 | 1,481 |
| 2023-03-20 | 1,554 | 1,554 | 1,466 | 1,477 | 29,900 | 1,477 |
| 2023-03-17 | 1,565 | 1,576 | 1,546 | 1,559 | 11,100 | 1,559 |
| 2023-03-16 | 1,558 | 1,567 | 1,543 | 1,553 | 17,200 | 1,553 |
| 2023-03-15 | 1,558 | 1,583 | 1,554 | 1,568 | 31,000 | 1,568 |
| 2023-03-14 | 1,563 | 1,570 | 1,533 | 1,534 | 19,400 | 1,534 |
| 2023-03-13 | 1,589 | 1,608 | 1,562 | 1,593 | 36,800 | 1,593 |
| 2023-03-10 | 1,620 | 1,650 | 1,595 | 1,606 | 45,000 | 1,606 |
| 2023-03-09 | 1,620 | 1,629 | 1,615 | 1,625 | 26,400 | 1,625 |
| 2023-03-08 | 1,595 | 1,632 | 1,595 | 1,620 | 46,800 | 1,620 |
| 2023-03-07 | 1,596 | 1,613 | 1,585 | 1,592 | 20,000 | 1,592 |
| 2023-03-06 | 1,564 | 1,614 | 1,555 | 1,600 | 64,400 | 1,600 |
| 2023-03-03 | 1,531 | 1,568 | 1,461 | 1,568 | 110,300 | 1,568 |
| 2023-03-02 | 1,541 | 1,547 | 1,530 | 1,530 | 10,400 | 1,530 |
| 2023-03-01 | 1,537 | 1,548 | 1,527 | 1,541 | 14,100 | 1,541 |
| 2023-02-28 | 1,546 | 1,562 | 1,535 | 1,539 | 24,800 | 1,539 |
| 2023-02-27 | 1,524 | 1,554 | 1,522 | 1,548 | 43,600 | 1,548 |
| 2023-02-24 | 1,489 | 1,524 | 1,485 | 1,513 | 55,800 | 1,513 |
| 2023-02-22 | 1,476 | 1,483 | 1,463 | 1,483 | 12,300 | 1,483 |
| 2023-02-21 | 1,475 | 1,481 | 1,462 | 1,476 | 13,200 | 1,476 |
| 2023-02-20 | 1,470 | 1,486 | 1,462 | 1,462 | 35,300 | 1,462 |
| 2023-02-17 | 1,478 | 1,478 | 1,435 | 1,453 | 24,400 | 1,453 |
| 2023-02-16 | 1,476 | 1,490 | 1,476 | 1,478 | 24,000 | 1,478 |
| 2023-02-15 | 1,497 | 1,509 | 1,490 | 1,490 | 36,000 | 1,490 |
| 2023-02-14 | 1,499 | 1,514 | 1,488 | 1,495 | 27,200 | 1,495 |
| 2023-02-13 | 1,511 | 1,516 | 1,465 | 1,494 | 36,700 | 1,494 |
| 2023-02-10 | 1,481 | 1,533 | 1,466 | 1,500 | 188,400 | 1,500 |
| 2023-02-09 | 1,590 | 1,609 | 1,581 | 1,601 | 57,600 | 1,601 |
| 2023-02-08 | 1,592 | 1,595 | 1,575 | 1,590 | 9,000 | 1,590 |
| 2023-02-07 | 1,585 | 1,587 | 1,559 | 1,586 | 23,300 | 1,586 |
| 2023-02-06 | 1,594 | 1,596 | 1,560 | 1,563 | 15,600 | 1,563 |
| 2023-02-03 | 1,599 | 1,611 | 1,570 | 1,570 | 21,600 | 1,570 |
| 2023-02-02 | 1,586 | 1,617 | 1,585 | 1,603 | 19,800 | 1,603 |
| 2023-02-01 | 1,574 | 1,598 | 1,572 | 1,575 | 18,500 | 1,575 |
| 2023-01-31 | 1,532 | 1,570 | 1,530 | 1,561 | 14,400 | 1,561 |
| 2023-01-30 | 1,538 | 1,540 | 1,520 | 1,530 | 11,200 | 1,530 |
| 2023-01-27 | 1,613 | 1,613 | 1,488 | 1,541 | 75,000 | 1,541 |
| 2023-01-26 | 1,626 | 1,627 | 1,603 | 1,612 | 5,200 | 1,612 |
| 2023-01-25 | 1,623 | 1,630 | 1,612 | 1,629 | 35,200 | 1,629 |
| 2023-01-24 | 1,621 | 1,629 | 1,615 | 1,616 | 9,900 | 1,616 |
| 2023-01-23 | 1,620 | 1,630 | 1,614 | 1,621 | 10,300 | 1,621 |
| 2023-01-20 | 1,592 | 1,618 | 1,573 | 1,612 | 14,300 | 1,612 |
| 2023-01-19 | 1,576 | 1,585 | 1,565 | 1,581 | 4,800 | 1,581 |
| 2023-01-18 | 1,551 | 1,578 | 1,549 | 1,575 | 8,200 | 1,575 |
| 2023-01-17 | 1,569 | 1,569 | 1,544 | 1,550 | 4,900 | 1,550 |
| 2023-01-16 | 1,578 | 1,589 | 1,539 | 1,539 | 3,700 | 1,539 |
| 2023-01-13 | 1,580 | 1,597 | 1,567 | 1,589 | 6,500 | 1,589 |
| 2023-01-12 | 1,614 | 1,626 | 1,584 | 1,585 | 7,900 | 1,585 |
| 2023-01-11 | 1,592 | 1,618 | 1,586 | 1,608 | 7,500 | 1,608 |
| 2023-01-10 | 1,588 | 1,598 | 1,568 | 1,592 | 6,200 | 1,592 |
| 2023-01-06 | 1,543 | 1,589 | 1,539 | 1,571 | 11,800 | 1,571 |
| 2023-01-05 | 1,606 | 1,607 | 1,510 | 1,539 | 30,100 | 1,539 |
| 2023-01-04 | 1,640 | 1,640 | 1,583 | 1,600 | 18,200 | 1,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株