9428 (株)クロップス 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 | 1,119 | 1,177 | 1,119 | 1,152 | 17,300 | 1,152 |
| 2023-12-28 | 1,091 | 1,130 | 1,089 | 1,116 | 7,800 | 1,116 |
| 2023-12-27 | 1,097 | 1,097 | 1,070 | 1,089 | 5,700 | 1,089 |
| 2023-12-26 | 1,089 | 1,099 | 1,077 | 1,099 | 5,800 | 1,099 |
| 2023-12-25 | 1,100 | 1,106 | 1,070 | 1,076 | 15,600 | 1,076 |
| 2023-12-22 | 1,056 | 1,074 | 1,056 | 1,070 | 1,800 | 1,070 |
| 2023-12-21 | 1,041 | 1,079 | 1,041 | 1,059 | 6,900 | 1,059 |
| 2023-12-20 | 1,043 | 1,082 | 1,042 | 1,046 | 9,900 | 1,046 |
| 2023-12-19 | 1,003 | 1,060 | 1,003 | 1,043 | 8,900 | 1,043 |
| 2023-12-18 | 1,006 | 1,010 | 999 | 1,010 | 900 | 1,010 |
| 2023-12-15 | 1,019 | 1,027 | 999 | 1,010 | 3,200 | 1,010 |
| 2023-12-14 | 1,035 | 1,035 | 1,019 | 1,021 | 2,600 | 1,021 |
| 2023-12-13 | 999 | 1,048 | 999 | 1,036 | 7,200 | 1,036 |
| 2023-12-12 | 996 | 997 | 985 | 997 | 1,600 | 997 |
| 2023-12-11 | 994 | 999 | 985 | 995 | 5,500 | 995 |
| 2023-12-08 | 1,016 | 1,016 | 994 | 995 | 4,900 | 995 |
| 2023-12-07 | 1,008 | 1,009 | 1,007 | 1,007 | 1,300 | 1,007 |
| 2023-12-06 | 992 | 1,041 | 992 | 1,018 | 6,900 | 1,018 |
| 2023-12-05 | 999 | 1,011 | 999 | 1,005 | 1,900 | 1,005 |
| 2023-12-04 | 1,001 | 1,004 | 1,001 | 1,004 | 1,300 | 1,004 |
| 2023-12-01 | 1,001 | 1,014 | 1,001 | 1,004 | 2,900 | 1,004 |
| 2023-11-30 | 1,010 | 1,010 | 1,001 | 1,001 | 2,500 | 1,001 |
| 2023-11-29 | 1,001 | 1,008 | 1,000 | 1,008 | 900 | 1,008 |
| 2023-11-28 | 999 | 1,010 | 999 | 1,002 | 1,500 | 1,002 |
| 2023-11-27 | 994 | 1,010 | 991 | 999 | 4,600 | 999 |
| 2023-11-24 | 990 | 993 | 986 | 993 | 1,000 | 993 |
| 2023-11-22 | 986 | 993 | 986 | 990 | 900 | 990 |
| 2023-11-21 | 1,002 | 1,002 | 988 | 988 | 2,500 | 988 |
| 2023-11-20 | 1,006 | 1,014 | 996 | 996 | 2,500 | 996 |
| 2023-11-17 | 1,003 | 1,012 | 1,003 | 1,011 | 2,400 | 1,011 |
| 2023-11-16 | 1,002 | 1,007 | 995 | 996 | 6,100 | 996 |
| 2023-11-15 | 1,011 | 1,011 | 959 | 974 | 8,700 | 974 |
| 2023-11-14 | 991 | 1,002 | 979 | 981 | 4,700 | 981 |
| 2023-11-13 | 970 | 1,017 | 955 | 991 | 39,700 | 991 |
| 2023-11-10 | 962 | 965 | 956 | 960 | 2,400 | 960 |
| 2023-11-09 | 960 | 972 | 953 | 955 | 7,400 | 955 |
| 2023-11-08 | 967 | 970 | 948 | 948 | 3,800 | 948 |
| 2023-11-07 | 971 | 978 | 968 | 969 | 4,900 | 969 |
| 2023-11-06 | 963 | 993 | 954 | 957 | 13,200 | 957 |
| 2023-11-02 | 957 | 973 | 949 | 954 | 9,400 | 954 |
| 2023-11-01 | 906 | 945 | 906 | 936 | 6,100 | 936 |
| 2023-10-31 | 953 | 953 | 888 | 902 | 19,000 | 902 |
| 2023-10-30 | 997 | 1,001 | 945 | 945 | 66,700 | 945 |
| 2023-10-27 | 972 | 1,006 | 972 | 1,005 | 9,900 | 1,005 |
| 2023-10-26 | 965 | 996 | 960 | 972 | 11,200 | 972 |
| 2023-10-25 | 910 | 965 | 910 | 965 | 9,300 | 965 |
| 2023-10-24 | 908 | 910 | 888 | 901 | 16,900 | 901 |
| 2023-10-23 | 941 | 952 | 901 | 904 | 19,400 | 904 |
| 2023-10-20 | 955 | 961 | 912 | 941 | 16,300 | 941 |
| 2023-10-19 | 967 | 975 | 943 | 950 | 10,800 | 950 |
| 2023-10-18 | 940 | 977 | 935 | 967 | 7,500 | 967 |
| 2023-10-17 | 930 | 956 | 924 | 929 | 8,000 | 929 |
| 2023-10-16 | 923 | 966 | 921 | 924 | 24,200 | 924 |
| 2023-10-13 | 945 | 958 | 921 | 921 | 10,400 | 921 |
| 2023-10-12 | 947 | 960 | 945 | 945 | 8,300 | 945 |
| 2023-10-11 | 970 | 970 | 942 | 942 | 14,000 | 942 |
| 2023-10-10 | 993 | 997 | 970 | 970 | 10,000 | 970 |
| 2023-10-06 | 971 | 995 | 969 | 985 | 6,300 | 985 |
| 2023-10-05 | 987 | 996 | 963 | 971 | 9,300 | 971 |
| 2023-10-04 | 1,000 | 1,057 | 968 | 980 | 14,800 | 980 |
| 2023-10-03 | 1,032 | 1,040 | 1,014 | 1,014 | 2,600 | 1,014 |
| 2023-10-02 | 1,036 | 1,040 | 1,032 | 1,032 | 1,700 | 1,032 |
| 2023-09-29 | 1,030 | 1,047 | 1,030 | 1,042 | 2,100 | 1,042 |
| 2023-09-28 | 1,038 | 1,063 | 1,038 | 1,054 | 3,400 | 1,054 |
| 2023-09-27 | 1,029 | 1,068 | 1,029 | 1,068 | 6,800 | 1,068 |
| 2023-09-26 | 1,031 | 1,066 | 1,029 | 1,030 | 10,500 | 1,030 |
| 2023-09-25 | 1,080 | 1,081 | 1,029 | 1,029 | 9,700 | 1,029 |
| 2023-09-22 | 1,090 | 1,115 | 1,051 | 1,070 | 17,500 | 1,070 |
| 2023-09-21 | 1,101 | 1,116 | 1,043 | 1,043 | 13,100 | 1,043 |
| 2023-09-20 | 1,081 | 1,126 | 1,058 | 1,116 | 8,400 | 1,116 |
| 2023-09-19 | 1,087 | 1,155 | 1,073 | 1,110 | 6,200 | 1,110 |
| 2023-09-15 | 1,094 | 1,178 | 1,061 | 1,086 | 19,500 | 1,086 |
| 2023-09-14 | 1,077 | 1,148 | 1,061 | 1,094 | 17,100 | 1,094 |
| 2023-09-13 | 1,035 | 1,078 | 1,035 | 1,078 | 11,000 | 1,078 |
| 2023-09-12 | 1,032 | 1,060 | 1,032 | 1,059 | 5,200 | 1,059 |
| 2023-09-11 | 1,036 | 1,040 | 1,026 | 1,033 | 9,800 | 1,033 |
| 2023-09-08 | 1,004 | 1,013 | 1,003 | 1,006 | 3,300 | 1,006 |
| 2023-09-07 | 1,012 | 1,012 | 1,006 | 1,010 | 2,300 | 1,010 |
| 2023-09-06 | 1,010 | 1,013 | 1,003 | 1,013 | 2,900 | 1,013 |
| 2023-09-05 | 1,030 | 1,030 | 1,005 | 1,010 | 3,700 | 1,010 |
| 2023-09-04 | 1,030 | 1,035 | 1,026 | 1,028 | 2,500 | 1,028 |
| 2023-09-01 | 1,020 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2023-08-31 | 999 | 1,005 | 996 | 1,005 | 1,700 | 1,005 |
| 2023-08-30 | 1,000 | 1,003 | 989 | 993 | 2,900 | 993 |
| 2023-08-29 | 997 | 1,000 | 997 | 999 | 900 | 999 |
| 2023-08-28 | 1,033 | 1,033 | 1,007 | 1,010 | 1,900 | 1,010 |
| 2023-08-25 | 1,001 | 1,035 | 996 | 1,005 | 5,800 | 1,005 |
| 2023-08-24 | 998 | 1,009 | 998 | 1,001 | 900 | 1,001 |
| 2023-08-23 | 994 | 1,005 | 994 | 1,005 | 2,200 | 1,005 |
| 2023-08-22 | 986 | 999 | 986 | 996 | 800 | 996 |
| 2023-08-21 | 989 | 1,000 | 981 | 994 | 2,000 | 994 |
| 2023-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2023-08-17 | 1,027 | 1,055 | 1,010 | 1,011 | 4,000 | 1,011 |
| 2023-08-16 | 1,017 | 1,076 | 1,017 | 1,057 | 14,400 | 1,057 |
| 2023-08-15 | 1,008 | 1,031 | 996 | 1,017 | 4,100 | 1,017 |
| 2023-08-14 | 1,008 | 1,020 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2023-08-10 | 989 | 1,025 | 989 | 1,014 | 4,400 | 1,014 |
| 2023-08-09 | 983 | 997 | 983 | 989 | 2,400 | 989 |
| 2023-08-08 | 990 | 990 | 980 | 983 | 1,400 | 983 |
| 2023-08-07 | 983 | 998 | 980 | 985 | 6,900 | 985 |
| 2023-08-04 | 1,000 | 1,004 | 985 | 985 | 2,900 | 985 |
| 2023-08-03 | 985 | 992 | 983 | 985 | 5,100 | 985 |
| 2023-08-02 | 1,005 | 1,020 | 985 | 985 | 6,800 | 985 |
| 2023-08-01 | 1,000 | 1,023 | 987 | 1,016 | 4,700 | 1,016 |
| 2023-07-31 | 980 | 1,008 | 980 | 1,004 | 6,100 | 1,004 |
| 2023-07-28 | 1,002 | 1,017 | 948 | 980 | 45,800 | 980 |
| 2023-07-27 | 998 | 1,012 | 993 | 1,008 | 3,600 | 1,008 |
| 2023-07-26 | 1,005 | 1,005 | 986 | 993 | 2,900 | 993 |
| 2023-07-25 | 988 | 1,001 | 987 | 990 | 5,400 | 990 |
| 2023-07-24 | 991 | 1,022 | 985 | 988 | 4,800 | 988 |
| 2023-07-21 | 1,005 | 1,006 | 983 | 990 | 8,700 | 990 |
| 2023-07-20 | 999 | 1,016 | 990 | 1,012 | 4,400 | 1,012 |
| 2023-07-19 | 999 | 1,008 | 985 | 986 | 3,600 | 986 |
| 2023-07-18 | 1,017 | 1,038 | 983 | 983 | 11,100 | 983 |
| 2023-07-14 | 1,022 | 1,022 | 980 | 987 | 11,000 | 987 |
| 2023-07-13 | 1,025 | 1,038 | 1,009 | 1,009 | 8,600 | 1,009 |
| 2023-07-12 | 1,017 | 1,023 | 1,004 | 1,015 | 5,100 | 1,015 |
| 2023-07-11 | 1,032 | 1,032 | 1,005 | 1,009 | 7,500 | 1,009 |
| 2023-07-10 | 1,038 | 1,048 | 1,020 | 1,020 | 11,600 | 1,020 |
| 2023-07-07 | 1,043 | 1,054 | 1,037 | 1,037 | 4,900 | 1,037 |
| 2023-07-06 | 1,070 | 1,070 | 1,046 | 1,057 | 3,200 | 1,057 |
| 2023-07-05 | 1,075 | 1,075 | 1,048 | 1,066 | 1,900 | 1,066 |
| 2023-07-04 | 1,066 | 1,080 | 1,056 | 1,075 | 3,900 | 1,075 |
| 2023-07-03 | 1,046 | 1,082 | 1,046 | 1,058 | 5,500 | 1,058 |
| 2023-06-30 | 1,050 | 1,073 | 1,050 | 1,062 | 5,900 | 1,062 |
| 2023-06-29 | 1,082 | 1,083 | 1,045 | 1,077 | 4,300 | 1,077 |
| 2023-06-28 | 1,062 | 1,109 | 1,062 | 1,085 | 15,400 | 1,085 |
| 2023-06-27 | 1,032 | 1,065 | 1,032 | 1,062 | 4,500 | 1,062 |
| 2023-06-26 | 1,033 | 1,082 | 1,033 | 1,050 | 10,400 | 1,050 |
| 2023-06-23 | 1,096 | 1,096 | 1,040 | 1,040 | 8,400 | 1,040 |
| 2023-06-22 | 1,094 | 1,099 | 1,069 | 1,073 | 5,700 | 1,073 |
| 2023-06-21 | 1,084 | 1,096 | 1,074 | 1,090 | 5,000 | 1,090 |
| 2023-06-20 | 1,085 | 1,085 | 1,081 | 1,084 | 1,100 | 1,084 |
| 2023-06-19 | 1,065 | 1,085 | 1,065 | 1,085 | 3,000 | 1,085 |
| 2023-06-16 | 1,074 | 1,086 | 1,062 | 1,064 | 6,900 | 1,064 |
| 2023-06-15 | 1,076 | 1,079 | 1,062 | 1,062 | 4,900 | 1,062 |
| 2023-06-14 | 1,045 | 1,075 | 1,045 | 1,072 | 11,300 | 1,072 |
| 2023-06-13 | 1,038 | 1,053 | 1,027 | 1,045 | 5,600 | 1,045 |
| 2023-06-12 | 1,015 | 1,057 | 1,015 | 1,041 | 7,300 | 1,041 |
| 2023-06-09 | 998 | 1,007 | 996 | 1,007 | 5,000 | 1,007 |
| 2023-06-08 | 1,044 | 1,044 | 998 | 998 | 10,400 | 998 |
| 2023-06-07 | 1,023 | 1,058 | 1,019 | 1,045 | 12,100 | 1,045 |
| 2023-06-06 | 1,042 | 1,067 | 1,020 | 1,020 | 12,700 | 1,020 |
| 2023-06-05 | 1,035 | 1,047 | 1,019 | 1,042 | 8,400 | 1,042 |
| 2023-06-02 | 990 | 1,016 | 985 | 1,005 | 8,700 | 1,005 |
| 2023-06-01 | 1,000 | 1,009 | 973 | 979 | 10,000 | 979 |
| 2023-05-31 | 1,014 | 1,023 | 1,000 | 1,000 | 5,900 | 1,000 |
| 2023-05-30 | 1,005 | 1,028 | 1,005 | 1,023 | 2,800 | 1,023 |
| 2023-05-29 | 1,001 | 1,014 | 1,001 | 1,005 | 4,800 | 1,005 |
| 2023-05-26 | 1,028 | 1,045 | 1,001 | 1,001 | 9,900 | 1,001 |
| 2023-05-25 | 1,034 | 1,050 | 1,034 | 1,034 | 3,200 | 1,034 |
| 2023-05-24 | 1,023 | 1,049 | 1,023 | 1,034 | 7,400 | 1,034 |
| 2023-05-23 | 1,050 | 1,070 | 1,016 | 1,023 | 15,200 | 1,023 |
| 2023-05-22 | 1,014 | 1,063 | 1,014 | 1,049 | 10,200 | 1,049 |
| 2023-05-19 | 1,035 | 1,038 | 1,012 | 1,014 | 10,300 | 1,014 |
| 2023-05-18 | 1,054 | 1,063 | 1,031 | 1,035 | 18,400 | 1,035 |
| 2023-05-17 | 1,055 | 1,068 | 1,040 | 1,054 | 19,300 | 1,054 |
| 2023-05-16 | 1,067 | 1,080 | 1,039 | 1,050 | 13,100 | 1,050 |
| 2023-05-15 | 1,090 | 1,091 | 1,056 | 1,066 | 30,800 | 1,066 |
| 2023-05-12 | 1,114 | 1,144 | 1,088 | 1,097 | 15,400 | 1,097 |
| 2023-05-11 | 1,108 | 1,170 | 1,108 | 1,140 | 9,800 | 1,140 |
| 2023-05-10 | 1,127 | 1,131 | 1,102 | 1,108 | 10,000 | 1,108 |
| 2023-05-09 | 1,132 | 1,150 | 1,116 | 1,127 | 8,600 | 1,127 |
| 2023-05-08 | 1,163 | 1,163 | 1,130 | 1,132 | 8,100 | 1,132 |
| 2023-05-02 | 1,144 | 1,164 | 1,142 | 1,163 | 5,000 | 1,163 |
| 2023-05-01 | 1,142 | 1,171 | 1,142 | 1,156 | 4,600 | 1,156 |
| 2023-04-28 | 1,156 | 1,157 | 1,116 | 1,142 | 14,000 | 1,142 |
| 2023-04-27 | 1,154 | 1,195 | 1,153 | 1,154 | 35,800 | 1,154 |
| 2023-04-26 | 1,208 | 1,208 | 1,153 | 1,161 | 9,600 | 1,161 |
| 2023-04-25 | 1,231 | 1,231 | 1,186 | 1,206 | 9,700 | 1,206 |
| 2023-04-24 | 1,165 | 1,246 | 1,163 | 1,216 | 9,800 | 1,216 |
| 2023-04-21 | 1,186 | 1,208 | 1,140 | 1,162 | 17,100 | 1,162 |
| 2023-04-20 | 1,201 | 1,244 | 1,173 | 1,186 | 16,800 | 1,186 |
| 2023-04-19 | 1,198 | 1,227 | 1,162 | 1,194 | 21,700 | 1,194 |
| 2023-04-18 | 1,229 | 1,229 | 1,169 | 1,198 | 21,400 | 1,198 |
| 2023-04-17 | 1,225 | 1,228 | 1,202 | 1,227 | 4,700 | 1,227 |
| 2023-04-14 | 1,252 | 1,252 | 1,202 | 1,220 | 8,500 | 1,220 |
| 2023-04-13 | 1,305 | 1,305 | 1,226 | 1,226 | 18,800 | 1,226 |
| 2023-04-12 | 1,323 | 1,340 | 1,301 | 1,325 | 5,500 | 1,325 |
| 2023-04-11 | 1,319 | 1,321 | 1,240 | 1,311 | 11,500 | 1,311 |
| 2023-04-10 | 1,343 | 1,347 | 1,288 | 1,299 | 11,200 | 1,299 |
| 2023-04-07 | 1,299 | 1,371 | 1,299 | 1,313 | 11,000 | 1,313 |
| 2023-04-06 | 1,272 | 1,400 | 1,272 | 1,308 | 33,400 | 1,308 |
| 2023-04-05 | 1,339 | 1,339 | 1,289 | 1,289 | 10,200 | 1,289 |
| 2023-04-04 | 1,306 | 1,395 | 1,300 | 1,369 | 15,400 | 1,369 |
| 2023-04-03 | 1,350 | 1,367 | 1,286 | 1,306 | 10,900 | 1,306 |
| 2023-03-31 | 1,383 | 1,383 | 1,354 | 1,371 | 10,600 | 1,371 |
| 2023-03-30 | 1,352 | 1,460 | 1,352 | 1,391 | 31,300 | 1,391 |
| 2023-03-29 | 1,389 | 1,390 | 1,364 | 1,388 | 42,300 | 1,388 |
| 2023-03-28 | 1,348 | 1,375 | 1,311 | 1,352 | 45,400 | 1,352 |
| 2023-03-27 | 1,224 | 1,343 | 1,215 | 1,306 | 31,700 | 1,306 |
| 2023-03-24 | 1,180 | 1,255 | 1,179 | 1,242 | 14,300 | 1,242 |
| 2023-03-23 | 1,135 | 1,180 | 1,131 | 1,180 | 5,500 | 1,180 |
| 2023-03-22 | 1,113 | 1,136 | 1,113 | 1,136 | 6,000 | 1,136 |
| 2023-03-20 | 1,113 | 1,144 | 1,097 | 1,097 | 7,800 | 1,097 |
| 2023-03-17 | 1,157 | 1,157 | 1,110 | 1,113 | 7,500 | 1,113 |
| 2023-03-16 | 1,124 | 1,154 | 1,091 | 1,154 | 12,500 | 1,154 |
| 2023-03-15 | 1,154 | 1,164 | 1,150 | 1,150 | 4,700 | 1,150 |
| 2023-03-14 | 1,188 | 1,188 | 1,151 | 1,154 | 3,800 | 1,154 |
| 2023-03-13 | 1,228 | 1,228 | 1,185 | 1,188 | 8,500 | 1,188 |
| 2023-03-10 | 1,192 | 1,241 | 1,190 | 1,232 | 20,600 | 1,232 |
| 2023-03-09 | 1,184 | 1,190 | 1,171 | 1,188 | 6,900 | 1,188 |
| 2023-03-08 | 1,147 | 1,187 | 1,147 | 1,184 | 9,300 | 1,184 |
| 2023-03-07 | 1,150 | 1,150 | 1,141 | 1,147 | 3,800 | 1,147 |
| 2023-03-06 | 1,144 | 1,150 | 1,138 | 1,150 | 4,300 | 1,150 |
| 2023-03-03 | 1,125 | 1,145 | 1,125 | 1,141 | 3,800 | 1,141 |
| 2023-03-02 | 1,146 | 1,163 | 1,118 | 1,132 | 9,400 | 1,132 |
| 2023-03-01 | 1,154 | 1,159 | 1,152 | 1,158 | 1,100 | 1,158 |
| 2023-02-28 | 1,155 | 1,163 | 1,152 | 1,157 | 1,600 | 1,157 |
| 2023-02-27 | 1,155 | 1,162 | 1,134 | 1,162 | 3,500 | 1,162 |
| 2023-02-24 | 1,123 | 1,156 | 1,123 | 1,156 | 7,000 | 1,156 |
| 2023-02-22 | 1,116 | 1,139 | 1,116 | 1,122 | 4,100 | 1,122 |
| 2023-02-21 | 1,126 | 1,129 | 1,112 | 1,116 | 9,000 | 1,116 |
| 2023-02-20 | 1,144 | 1,150 | 1,107 | 1,135 | 3,800 | 1,135 |
| 2023-02-17 | 1,135 | 1,157 | 1,134 | 1,150 | 9,300 | 1,150 |
| 2023-02-16 | 1,124 | 1,142 | 1,123 | 1,135 | 5,100 | 1,135 |
| 2023-02-15 | 1,138 | 1,138 | 1,117 | 1,124 | 4,500 | 1,124 |
| 2023-02-14 | 1,115 | 1,140 | 1,110 | 1,122 | 5,200 | 1,122 |
| 2023-02-13 | 1,100 | 1,119 | 1,088 | 1,119 | 6,000 | 1,119 |
| 2023-02-10 | 1,092 | 1,100 | 1,092 | 1,100 | 4,900 | 1,100 |
| 2023-02-09 | 1,090 | 1,100 | 1,089 | 1,092 | 12,600 | 1,092 |
| 2023-02-08 | 1,093 | 1,095 | 1,080 | 1,090 | 3,500 | 1,090 |
| 2023-02-07 | 1,066 | 1,100 | 1,066 | 1,094 | 12,700 | 1,094 |
| 2023-02-06 | 1,036 | 1,072 | 1,036 | 1,049 | 6,200 | 1,049 |
| 2023-02-03 | 1,035 | 1,081 | 1,035 | 1,066 | 22,200 | 1,066 |
| 2023-02-02 | 1,033 | 1,037 | 1,024 | 1,024 | 4,300 | 1,024 |
| 2023-02-01 | 1,005 | 1,034 | 1,005 | 1,034 | 7,500 | 1,034 |
| 2023-01-31 | 982 | 1,015 | 982 | 1,005 | 2,200 | 1,005 |
| 2023-01-30 | 1,017 | 1,024 | 974 | 974 | 22,800 | 974 |
| 2023-01-27 | 1,020 | 1,024 | 1,011 | 1,011 | 2,200 | 1,011 |
| 2023-01-26 | 1,023 | 1,031 | 1,014 | 1,027 | 3,700 | 1,027 |
| 2023-01-25 | 1,015 | 1,033 | 994 | 1,015 | 10,500 | 1,015 |
| 2023-01-24 | 993 | 1,016 | 993 | 1,016 | 9,900 | 1,016 |
| 2023-01-23 | 973 | 993 | 967 | 993 | 4,400 | 993 |
| 2023-01-20 | 949 | 979 | 949 | 964 | 5,800 | 964 |
| 2023-01-19 | 953 | 973 | 948 | 952 | 5,100 | 952 |
| 2023-01-18 | 945 | 956 | 934 | 953 | 3,700 | 953 |
| 2023-01-17 | 931 | 962 | 931 | 940 | 4,100 | 940 |
| 2023-01-16 | 945 | 954 | 925 | 940 | 2,000 | 940 |
| 2023-01-13 | 945 | 957 | 945 | 945 | 3,000 | 945 |
| 2023-01-12 | 963 | 963 | 944 | 944 | 3,600 | 944 |
| 2023-01-11 | 955 | 975 | 944 | 944 | 11,200 | 944 |
| 2023-01-10 | 953 | 978 | 940 | 949 | 8,400 | 949 |
| 2023-01-06 | 935 | 953 | 923 | 953 | 12,100 | 953 |
| 2023-01-05 | 943 | 956 | 922 | 935 | 7,800 | 935 |
| 2023-01-04 | 987 | 990 | 950 | 950 | 6,400 | 950 |
分割・併合履歴 ： [2005-09-27]1株→2株
