9360 鈴与シンワート(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 | 2,029 | 2,029 | 1,963 | 2,001 | 7,100 | 2,001 |
| 2023-12-28 | 2,003 | 2,022 | 2,003 | 2,022 | 1,800 | 2,022 |
| 2023-12-27 | 2,028 | 2,028 | 2,005 | 2,005 | 3,700 | 2,005 |
| 2023-12-26 | 2,029 | 2,029 | 2,009 | 2,013 | 6,900 | 2,013 |
| 2023-12-25 | 2,070 | 2,078 | 2,019 | 2,019 | 11,200 | 2,019 |
| 2023-12-22 | 2,131 | 2,159 | 1,999 | 2,046 | 31,600 | 2,046 |
| 2023-12-21 | 1,945 | 2,163 | 1,921 | 2,081 | 63,200 | 2,081 |
| 2023-12-20 | 1,900 | 1,914 | 1,885 | 1,910 | 3,300 | 1,910 |
| 2023-12-19 | 1,900 | 1,903 | 1,885 | 1,900 | 3,800 | 1,900 |
| 2023-12-18 | 1,923 | 1,923 | 1,880 | 1,884 | 4,900 | 1,884 |
| 2023-12-15 | 1,843 | 1,890 | 1,843 | 1,883 | 4,000 | 1,883 |
| 2023-12-14 | 1,929 | 1,929 | 1,841 | 1,879 | 9,700 | 1,879 |
| 2023-12-13 | 1,901 | 1,909 | 1,890 | 1,909 | 1,200 | 1,909 |
| 2023-12-12 | 1,925 | 1,936 | 1,900 | 1,915 | 3,300 | 1,915 |
| 2023-12-11 | 1,917 | 1,920 | 1,899 | 1,918 | 2,000 | 1,918 |
| 2023-12-08 | 1,900 | 1,910 | 1,871 | 1,900 | 8,000 | 1,900 |
| 2023-12-07 | 1,910 | 1,915 | 1,882 | 1,900 | 7,600 | 1,900 |
| 2023-12-06 | 1,906 | 1,910 | 1,897 | 1,897 | 1,900 | 1,897 |
| 2023-12-05 | 1,892 | 1,917 | 1,892 | 1,905 | 2,900 | 1,905 |
| 2023-12-04 | 1,921 | 1,938 | 1,898 | 1,915 | 7,400 | 1,915 |
| 2023-12-01 | 1,977 | 1,977 | 1,915 | 1,921 | 6,500 | 1,921 |
| 2023-11-30 | 1,947 | 1,956 | 1,913 | 1,939 | 6,400 | 1,939 |
| 2023-11-29 | 1,893 | 1,984 | 1,890 | 1,917 | 12,200 | 1,917 |
| 2023-11-28 | 1,939 | 1,939 | 1,902 | 1,903 | 4,000 | 1,903 |
| 2023-11-27 | 1,928 | 1,940 | 1,914 | 1,936 | 3,000 | 1,936 |
| 2023-11-24 | 1,935 | 1,936 | 1,900 | 1,917 | 3,400 | 1,917 |
| 2023-11-22 | 1,920 | 1,938 | 1,909 | 1,914 | 4,300 | 1,914 |
| 2023-11-21 | 1,897 | 1,920 | 1,883 | 1,920 | 5,400 | 1,920 |
| 2023-11-20 | 1,901 | 1,921 | 1,876 | 1,897 | 12,600 | 1,897 |
| 2023-11-17 | 1,882 | 1,937 | 1,860 | 1,933 | 17,900 | 1,933 |
| 2023-11-16 | 1,868 | 1,885 | 1,858 | 1,879 | 2,400 | 1,879 |
| 2023-11-15 | 1,887 | 1,895 | 1,839 | 1,868 | 6,600 | 1,868 |
| 2023-11-14 | 1,940 | 1,940 | 1,850 | 1,861 | 13,700 | 1,861 |
| 2023-11-13 | 1,997 | 2,040 | 1,862 | 1,900 | 48,200 | 1,900 |
| 2023-11-10 | 1,718 | 1,799 | 1,718 | 1,797 | 7,200 | 1,797 |
| 2023-11-09 | 1,689 | 1,710 | 1,665 | 1,710 | 4,100 | 1,710 |
| 2023-11-08 | 1,688 | 1,688 | 1,662 | 1,665 | 3,100 | 1,665 |
| 2023-11-07 | 1,660 | 1,674 | 1,660 | 1,662 | 400 | 1,662 |
| 2023-11-06 | 1,623 | 1,667 | 1,623 | 1,645 | 1,100 | 1,645 |
| 2023-11-02 | 1,586 | 1,623 | 1,586 | 1,623 | 800 | 1,623 |
| 2023-11-01 | 1,648 | 1,648 | 1,573 | 1,586 | 1,600 | 1,586 |
| 2023-10-31 | 1,600 | 1,625 | 1,591 | 1,625 | 600 | 1,625 |
| 2023-10-30 | 1,630 | 1,630 | 1,584 | 1,584 | 1,100 | 1,584 |
| 2023-10-27 | 1,602 | 1,628 | 1,602 | 1,626 | 1,200 | 1,626 |
| 2023-10-26 | 1,570 | 1,602 | 1,562 | 1,602 | 1,900 | 1,602 |
| 2023-10-25 | 1,574 | 1,586 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2023-10-24 | 1,571 | 1,599 | 1,518 | 1,577 | 2,500 | 1,577 |
| 2023-10-23 | 1,610 | 1,610 | 1,563 | 1,599 | 2,300 | 1,599 |
| 2023-10-20 | 1,581 | 1,602 | 1,581 | 1,602 | 400 | 1,602 |
| 2023-10-19 | 1,590 | 1,600 | 1,555 | 1,600 | 4,600 | 1,600 |
| 2023-10-18 | 1,676 | 1,688 | 1,607 | 1,616 | 4,400 | 1,616 |
| 2023-10-17 | 1,625 | 1,638 | 1,597 | 1,638 | 2,300 | 1,638 |
| 2023-10-16 | 1,650 | 1,650 | 1,613 | 1,625 | 4,300 | 1,625 |
| 2023-10-13 | 1,659 | 1,659 | 1,632 | 1,653 | 2,500 | 1,653 |
| 2023-10-12 | 1,658 | 1,660 | 1,650 | 1,658 | 1,700 | 1,658 |
| 2023-10-11 | 1,675 | 1,675 | 1,658 | 1,658 | 1,300 | 1,658 |
| 2023-10-10 | 1,660 | 1,670 | 1,653 | 1,670 | 600 | 1,670 |
| 2023-10-06 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 1,660 |
| 2023-10-05 | 1,637 | 1,660 | 1,637 | 1,660 | 500 | 1,660 |
| 2023-10-04 | 1,653 | 1,655 | 1,635 | 1,636 | 1,800 | 1,636 |
| 2023-10-03 | 1,752 | 1,752 | 1,622 | 1,653 | 7,900 | 1,653 |
| 2023-10-02 | 1,750 | 1,760 | 1,750 | 1,760 | 800 | 1,760 |
| 2023-09-29 | 1,740 | 1,750 | 1,740 | 1,750 | 1,200 | 1,750 |
| 2023-09-28 | 1,735 | 1,750 | 1,735 | 1,750 | 1,000 | 1,750 |
| 2023-09-27 | 1,764 | 1,768 | 1,721 | 1,741 | 1,700 | 1,741 |
| 2023-09-26 | 1,771 | 1,771 | 1,770 | 1,770 | 200 | 1,770 |
| 2023-09-25 | 1,788 | 1,800 | 1,783 | 1,795 | 1,600 | 1,795 |
| 2023-09-22 | 1,748 | 1,752 | 1,745 | 1,750 | 4,100 | 1,750 |
| 2023-09-21 | 1,751 | 1,787 | 1,750 | 1,787 | 1,300 | 1,787 |
| 2023-09-20 | 1,771 | 1,777 | 1,765 | 1,765 | 2,100 | 1,765 |
| 2023-09-19 | 1,795 | 1,796 | 1,795 | 1,795 | 800 | 1,795 |
| 2023-09-15 | 1,751 | 1,780 | 1,751 | 1,779 | 800 | 1,779 |
| 2023-09-14 | 1,799 | 1,799 | 1,722 | 1,757 | 800 | 1,757 |
| 2023-09-13 | 1,770 | 1,787 | 1,763 | 1,770 | 1,500 | 1,770 |
| 2023-09-12 | 1,773 | 1,787 | 1,773 | 1,787 | 400 | 1,787 |
| 2023-09-11 | 1,784 | 1,804 | 1,764 | 1,775 | 3,300 | 1,775 |
| 2023-09-08 | 1,797 | 1,797 | 1,776 | 1,776 | 2,000 | 1,776 |
| 2023-09-07 | 1,756 | 1,808 | 1,756 | 1,803 | 5,300 | 1,803 |
| 2023-09-06 | 1,778 | 1,778 | 1,778 | 1,778 | 200 | 1,778 |
| 2023-09-05 | 1,748 | 1,777 | 1,745 | 1,777 | 900 | 1,777 |
| 2023-09-04 | 1,750 | 1,759 | 1,737 | 1,759 | 600 | 1,759 |
| 2023-09-01 | 1,780 | 1,780 | 1,720 | 1,759 | 3,300 | 1,759 |
| 2023-08-31 | 1,701 | 1,750 | 1,701 | 1,750 | 1,600 | 1,750 |
| 2023-08-30 | 1,717 | 1,717 | 1,704 | 1,712 | 800 | 1,712 |
| 2023-08-29 | 1,693 | 1,710 | 1,693 | 1,704 | 700 | 1,704 |
| 2023-08-28 | 1,700 | 1,700 | 1,690 | 1,690 | 400 | 1,690 |
| 2023-08-25 | 1,681 | 1,712 | 1,681 | 1,709 | 1,000 | 1,709 |
| 2023-08-24 | 1,700 | 1,703 | 1,688 | 1,703 | 500 | 1,703 |
| 2023-08-23 | 1,686 | 1,686 | 1,680 | 1,680 | 1,700 | 1,680 |
| 2023-08-22 | 1,684 | 1,686 | 1,684 | 1,685 | 500 | 1,685 |
| 2023-08-21 | 1,681 | 1,681 | 1,681 | 1,681 | 1,000 | 1,681 |
| 2023-08-18 | 1,684 | 1,684 | 1,684 | 1,680 | 1,200 | 1,680 |
| 2023-08-17 | 1,705 | 1,705 | 1,670 | 1,684 | 1,400 | 1,684 |
| 2023-08-16 | 1,689 | 1,690 | 1,675 | 1,679 | 2,500 | 1,679 |
| 2023-08-15 | 1,737 | 1,737 | 1,670 | 1,690 | 4,200 | 1,690 |
| 2023-08-14 | 1,775 | 1,775 | 1,701 | 1,737 | 7,200 | 1,737 |
| 2023-08-10 | 1,712 | 1,751 | 1,696 | 1,741 | 6,200 | 1,741 |
| 2023-08-09 | 1,677 | 1,712 | 1,663 | 1,712 | 2,100 | 1,712 |
| 2023-08-08 | 1,663 | 1,671 | 1,659 | 1,669 | 1,600 | 1,669 |
| 2023-08-07 | 1,697 | 1,697 | 1,655 | 1,666 | 2,700 | 1,666 |
| 2023-08-04 | 1,701 | 1,701 | 1,666 | 1,689 | 3,900 | 1,689 |
| 2023-08-03 | 1,701 | 1,704 | 1,694 | 1,695 | 1,000 | 1,695 |
| 2023-08-02 | 1,705 | 1,716 | 1,705 | 1,716 | 700 | 1,716 |
| 2023-08-01 | 1,728 | 1,728 | 1,708 | 1,720 | 1,200 | 1,720 |
| 2023-07-31 | 1,705 | 1,725 | 1,705 | 1,725 | 1,300 | 1,725 |
| 2023-07-28 | 1,702 | 1,715 | 1,690 | 1,715 | 2,300 | 1,715 |
| 2023-07-27 | 1,695 | 1,702 | 1,695 | 1,702 | 500 | 1,702 |
| 2023-07-26 | 1,705 | 1,718 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2023-07-25 | 1,735 | 1,744 | 1,721 | 1,732 | 3,100 | 1,732 |
| 2023-07-24 | 1,700 | 1,712 | 1,651 | 1,700 | 1,800 | 1,700 |
| 2023-07-21 | 1,700 | 1,728 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2023-07-20 | 1,711 | 1,733 | 1,693 | 1,693 | 1,000 | 1,693 |
| 2023-07-19 | 1,736 | 1,762 | 1,720 | 1,720 | 2,600 | 1,720 |
| 2023-07-18 | 1,680 | 1,733 | 1,678 | 1,733 | 1,700 | 1,733 |
| 2023-07-14 | 1,696 | 1,696 | 1,641 | 1,663 | 1,200 | 1,663 |
| 2023-07-13 | 1,625 | 1,655 | 1,622 | 1,635 | 2,400 | 1,635 |
| 2023-07-12 | 1,682 | 1,682 | 1,597 | 1,621 | 9,700 | 1,621 |
| 2023-07-11 | 1,725 | 1,731 | 1,640 | 1,667 | 5,600 | 1,667 |
| 2023-07-10 | 1,775 | 1,775 | 1,727 | 1,740 | 2,500 | 1,740 |
| 2023-07-07 | 1,760 | 1,789 | 1,753 | 1,753 | 2,800 | 1,753 |
| 2023-07-06 | 1,733 | 1,761 | 1,721 | 1,740 | 1,200 | 1,740 |
| 2023-07-05 | 1,765 | 1,765 | 1,734 | 1,750 | 2,700 | 1,750 |
| 2023-07-04 | 1,785 | 1,787 | 1,707 | 1,763 | 5,200 | 1,763 |
| 2023-07-03 | 1,834 | 1,834 | 1,780 | 1,785 | 4,300 | 1,785 |
| 2023-06-30 | 1,758 | 1,813 | 1,758 | 1,813 | 4,900 | 1,813 |
| 2023-06-29 | 1,799 | 1,814 | 1,760 | 1,770 | 5,600 | 1,770 |
| 2023-06-28 | 1,807 | 1,807 | 1,795 | 1,798 | 2,400 | 1,798 |
| 2023-06-27 | 1,831 | 1,835 | 1,800 | 1,806 | 2,500 | 1,806 |
| 2023-06-26 | 1,847 | 1,851 | 1,826 | 1,846 | 1,100 | 1,846 |
| 2023-06-23 | 1,830 | 1,874 | 1,830 | 1,846 | 1,100 | 1,846 |
| 2023-06-22 | 1,823 | 1,908 | 1,820 | 1,865 | 6,000 | 1,865 |
| 2023-06-21 | 1,830 | 1,893 | 1,813 | 1,839 | 5,500 | 1,839 |
| 2023-06-20 | 1,836 | 1,851 | 1,809 | 1,819 | 4,900 | 1,819 |
| 2023-06-19 | 1,900 | 1,946 | 1,791 | 1,852 | 13,700 | 1,852 |
| 2023-06-16 | 1,785 | 1,949 | 1,754 | 1,830 | 32,300 | 1,830 |
| 2023-06-15 | 1,749 | 1,755 | 1,749 | 1,749 | 1,500 | 1,749 |
| 2023-06-14 | 1,755 | 1,766 | 1,742 | 1,766 | 2,200 | 1,766 |
| 2023-06-13 | 1,793 | 1,793 | 1,751 | 1,755 | 2,700 | 1,755 |
| 2023-06-12 | 1,720 | 1,793 | 1,719 | 1,793 | 12,100 | 1,793 |
| 2023-06-09 | 1,708 | 1,725 | 1,689 | 1,710 | 5,800 | 1,710 |
| 2023-06-08 | 1,689 | 1,689 | 1,682 | 1,689 | 2,000 | 1,689 |
| 2023-06-07 | 1,716 | 1,719 | 1,689 | 1,710 | 2,100 | 1,710 |
| 2023-06-06 | 1,672 | 1,719 | 1,668 | 1,705 | 2,900 | 1,705 |
| 2023-06-05 | 1,689 | 1,690 | 1,672 | 1,672 | 2,000 | 1,672 |
| 2023-06-02 | 1,609 | 1,685 | 1,609 | 1,666 | 5,900 | 1,666 |
| 2023-06-01 | 1,634 | 1,634 | 1,605 | 1,614 | 1,400 | 1,614 |
| 2023-05-31 | 1,620 | 1,620 | 1,600 | 1,620 | 1,200 | 1,620 |
| 2023-05-30 | 1,620 | 1,620 | 1,603 | 1,615 | 700 | 1,615 |
| 2023-05-29 | 1,660 | 1,660 | 1,602 | 1,631 | 5,200 | 1,631 |
| 2023-05-26 | 1,687 | 1,687 | 1,657 | 1,657 | 1,000 | 1,657 |
| 2023-05-25 | 1,680 | 1,680 | 1,650 | 1,658 | 1,800 | 1,658 |
| 2023-05-24 | 1,659 | 1,688 | 1,620 | 1,688 | 2,800 | 1,688 |
| 2023-05-23 | 1,661 | 1,690 | 1,659 | 1,659 | 2,300 | 1,659 |
| 2023-05-22 | 1,662 | 1,678 | 1,662 | 1,671 | 700 | 1,671 |
| 2023-05-19 | 1,689 | 1,702 | 1,674 | 1,678 | 3,100 | 1,678 |
| 2023-05-18 | 1,700 | 1,700 | 1,650 | 1,698 | 2,700 | 1,698 |
| 2023-05-17 | 1,660 | 1,696 | 1,660 | 1,696 | 900 | 1,696 |
| 2023-05-16 | 1,730 | 1,730 | 1,650 | 1,695 | 5,100 | 1,695 |
| 2023-05-15 | 1,690 | 1,740 | 1,656 | 1,720 | 38,500 | 1,720 |
| 2023-05-12 | 1,520 | 1,537 | 1,520 | 1,537 | 2,100 | 1,537 |
| 2023-05-11 | 1,501 | 1,520 | 1,500 | 1,520 | 1,100 | 1,520 |
| 2023-05-10 | 1,501 | 1,512 | 1,501 | 1,512 | 500 | 1,512 |
| 2023-05-09 | 1,495 | 1,516 | 1,495 | 1,505 | 700 | 1,505 |
| 2023-05-08 | 1,495 | 1,495 | 1,495 | 1,495 | 300 | 1,495 |
| 2023-05-02 | 1,510 | 1,524 | 1,496 | 1,497 | 1,100 | 1,497 |
| 2023-05-01 | 1,516 | 1,516 | 1,487 | 1,506 | 3,500 | 1,506 |
| 2023-04-28 | 1,524 | 1,526 | 1,494 | 1,494 | 700 | 1,494 |
| 2023-04-27 | 1,486 | 1,526 | 1,480 | 1,524 | 3,000 | 1,524 |
| 2023-04-26 | 1,501 | 1,503 | 1,487 | 1,488 | 1,200 | 1,488 |
| 2023-04-25 | 1,526 | 1,526 | 1,500 | 1,501 | 900 | 1,501 |
| 2023-04-24 | 1,529 | 1,529 | 1,490 | 1,525 | 1,300 | 1,525 |
| 2023-04-21 | 1,505 | 1,510 | 1,503 | 1,504 | 800 | 1,504 |
| 2023-04-20 | 1,518 | 1,518 | 1,504 | 1,505 | 800 | 1,505 |
| 2023-04-19 | 1,548 | 1,548 | 1,518 | 1,518 | 2,700 | 1,518 |
| 2023-04-18 | 1,567 | 1,567 | 1,516 | 1,520 | 2,000 | 1,520 |
| 2023-04-17 | 1,491 | 1,612 | 1,469 | 1,551 | 8,500 | 1,551 |
| 2023-04-14 | 1,505 | 1,528 | 1,494 | 1,502 | 1,900 | 1,502 |
| 2023-04-13 | 1,492 | 1,517 | 1,486 | 1,501 | 1,500 | 1,501 |
| 2023-04-12 | 1,477 | 1,544 | 1,477 | 1,496 | 9,000 | 1,496 |
| 2023-04-11 | 1,502 | 1,535 | 1,472 | 1,477 | 11,700 | 1,477 |
| 2023-04-10 | 1,572 | 1,573 | 1,493 | 1,518 | 7,000 | 1,518 |
| 2023-04-07 | 1,572 | 1,582 | 1,532 | 1,532 | 1,700 | 1,532 |
| 2023-04-06 | 1,574 | 1,574 | 1,565 | 1,565 | 1,500 | 1,565 |
| 2023-04-05 | 1,592 | 1,615 | 1,560 | 1,595 | 3,000 | 1,595 |
| 2023-04-04 | 1,644 | 1,644 | 1,610 | 1,610 | 1,700 | 1,610 |
| 2023-04-03 | 1,634 | 1,655 | 1,625 | 1,633 | 4,700 | 1,633 |
| 2023-03-31 | 1,610 | 1,620 | 1,586 | 1,620 | 2,400 | 1,620 |
| 2023-03-30 | 1,565 | 1,624 | 1,545 | 1,588 | 4,200 | 1,588 |
| 2023-03-29 | 1,590 | 1,607 | 1,568 | 1,570 | 3,800 | 1,570 |
| 2023-03-28 | 1,604 | 1,610 | 1,566 | 1,575 | 6,800 | 1,575 |
| 2023-03-27 | 1,637 | 1,637 | 1,577 | 1,604 | 7,400 | 1,604 |
| 2023-03-24 | 1,634 | 1,638 | 1,615 | 1,637 | 4,500 | 1,637 |
| 2023-03-23 | 1,607 | 1,612 | 1,600 | 1,600 | 800 | 1,600 |
| 2023-03-22 | 1,602 | 1,625 | 1,602 | 1,611 | 600 | 1,611 |
| 2023-03-20 | 1,600 | 1,614 | 1,556 | 1,604 | 3,400 | 1,604 |
| 2023-03-17 | 1,589 | 1,652 | 1,589 | 1,615 | 1,900 | 1,615 |
| 2023-03-16 | 1,581 | 1,600 | 1,578 | 1,586 | 3,500 | 1,586 |
| 2023-03-15 | 1,611 | 1,624 | 1,605 | 1,610 | 1,700 | 1,610 |
| 2023-03-14 | 1,640 | 1,650 | 1,605 | 1,609 | 11,900 | 1,609 |
| 2023-03-13 | 1,671 | 1,689 | 1,662 | 1,680 | 3,100 | 1,680 |
| 2023-03-10 | 1,702 | 1,702 | 1,681 | 1,681 | 3,900 | 1,681 |
| 2023-03-09 | 1,693 | 1,713 | 1,681 | 1,690 | 4,400 | 1,690 |
| 2023-03-08 | 1,716 | 1,732 | 1,676 | 1,687 | 9,500 | 1,687 |
| 2023-03-07 | 1,727 | 1,745 | 1,723 | 1,734 | 2,900 | 1,734 |
| 2023-03-06 | 1,779 | 1,779 | 1,724 | 1,733 | 1,400 | 1,733 |
| 2023-03-03 | 1,697 | 1,799 | 1,697 | 1,743 | 11,000 | 1,743 |
| 2023-03-02 | 1,699 | 1,715 | 1,697 | 1,697 | 2,100 | 1,697 |
| 2023-03-01 | 1,721 | 1,739 | 1,697 | 1,701 | 4,300 | 1,701 |
| 2023-02-28 | 1,762 | 1,787 | 1,722 | 1,729 | 4,700 | 1,729 |
| 2023-02-27 | 1,779 | 1,820 | 1,730 | 1,763 | 3,600 | 1,763 |
| 2023-02-24 | 1,701 | 1,784 | 1,701 | 1,760 | 5,200 | 1,760 |
| 2023-02-22 | 1,706 | 1,734 | 1,694 | 1,707 | 4,100 | 1,707 |
| 2023-02-21 | 1,720 | 1,733 | 1,714 | 1,733 | 4,000 | 1,733 |
| 2023-02-20 | 1,722 | 1,740 | 1,717 | 1,720 | 2,200 | 1,720 |
| 2023-02-17 | 1,739 | 1,750 | 1,725 | 1,731 | 2,400 | 1,731 |
| 2023-02-16 | 1,715 | 1,748 | 1,700 | 1,736 | 3,400 | 1,736 |
| 2023-02-15 | 1,712 | 1,762 | 1,663 | 1,715 | 16,600 | 1,715 |
| 2023-02-14 | 1,821 | 1,849 | 1,807 | 1,849 | 5,300 | 1,849 |
| 2023-02-13 | 1,776 | 1,825 | 1,776 | 1,819 | 2,300 | 1,819 |
| 2023-02-10 | 1,810 | 1,836 | 1,802 | 1,816 | 1,600 | 1,816 |
| 2023-02-09 | 1,828 | 1,837 | 1,828 | 1,837 | 400 | 1,837 |
| 2023-02-08 | 1,825 | 1,830 | 1,798 | 1,809 | 500 | 1,809 |
| 2023-02-07 | 1,764 | 1,841 | 1,758 | 1,822 | 6,300 | 1,822 |
| 2023-02-06 | 1,775 | 1,789 | 1,726 | 1,789 | 4,200 | 1,789 |
| 2023-02-03 | 1,767 | 1,772 | 1,728 | 1,770 | 1,400 | 1,770 |
| 2023-02-02 | 1,768 | 1,783 | 1,768 | 1,781 | 800 | 1,781 |
| 2023-02-01 | 1,793 | 1,793 | 1,762 | 1,781 | 2,400 | 1,781 |
| 2023-01-31 | 1,760 | 1,783 | 1,747 | 1,772 | 2,500 | 1,772 |
| 2023-01-30 | 1,768 | 1,782 | 1,744 | 1,759 | 2,900 | 1,759 |
| 2023-01-27 | 1,778 | 1,803 | 1,755 | 1,776 | 4,100 | 1,776 |
| 2023-01-26 | 1,819 | 1,843 | 1,785 | 1,795 | 5,800 | 1,795 |
| 2023-01-25 | 1,822 | 1,828 | 1,798 | 1,819 | 4,100 | 1,819 |
| 2023-01-24 | 1,850 | 1,850 | 1,777 | 1,798 | 6,400 | 1,798 |
| 2023-01-23 | 1,781 | 1,871 | 1,771 | 1,850 | 10,800 | 1,850 |
| 2023-01-20 | 1,830 | 1,860 | 1,761 | 1,781 | 20,100 | 1,781 |
| 2023-01-19 | 1,777 | 1,840 | 1,737 | 1,830 | 3,400 | 1,830 |
| 2023-01-18 | 1,731 | 1,762 | 1,731 | 1,760 | 700 | 1,760 |
| 2023-01-17 | 1,713 | 1,731 | 1,713 | 1,731 | 300 | 1,731 |
| 2023-01-16 | 1,740 | 1,756 | 1,714 | 1,734 | 2,300 | 1,734 |
| 2023-01-13 | - | - | - | 1,764 | - | 1,764 |
| 2023-01-12 | 1,759 | 1,773 | 1,741 | 1,764 | 1,500 | 1,764 |
| 2023-01-11 | 1,740 | 1,755 | 1,740 | 1,752 | 300 | 1,752 |
| 2023-01-10 | 1,742 | 1,759 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2023-01-06 | 1,688 | 1,759 | 1,688 | 1,742 | 3,300 | 1,742 |
| 2023-01-05 | 1,710 | 1,726 | 1,688 | 1,704 | 4,200 | 1,704 |
| 2023-01-04 | 1,722 | 1,725 | 1,719 | 1,725 | 800 | 1,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
