9560 (株)プログリット 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 | 911 | 927 | 888 | 907 | 109,900 | 907 |
| 2023-12-28 | 878 | 930 | 857 | 919 | 139,900 | 919 |
| 2023-12-27 | 866 | 887 | 860 | 884 | 117,800 | 884 |
| 2023-12-26 | 860 | 902 | 857 | 865 | 139,900 | 865 |
| 2023-12-25 | 887 | 892 | 872 | 873 | 88,700 | 873 |
| 2023-12-22 | 894 | 902 | 879 | 885 | 98,500 | 885 |
| 2023-12-21 | 916 | 932 | 901 | 905 | 73,100 | 905 |
| 2023-12-20 | 950 | 961 | 918 | 931 | 83,700 | 931 |
| 2023-12-19 | 924 | 946 | 920 | 945 | 63,800 | 945 |
| 2023-12-18 | 912 | 938 | 905 | 932 | 57,700 | 932 |
| 2023-12-15 | 899 | 915 | 896 | 912 | 40,900 | 912 |
| 2023-12-14 | 937 | 946 | 896 | 904 | 60,400 | 904 |
| 2023-12-13 | 940 | 949 | 923 | 923 | 37,300 | 923 |
| 2023-12-12 | 955 | 968 | 930 | 940 | 66,700 | 940 |
| 2023-12-11 | 941 | 970 | 938 | 969 | 64,800 | 969 |
| 2023-12-08 | 928 | 962 | 921 | 933 | 129,300 | 933 |
| 2023-12-07 | 933 | 937 | 891 | 923 | 80,700 | 923 |
| 2023-12-06 | 963 | 972 | 931 | 943 | 74,400 | 943 |
| 2023-12-05 | 974 | 982 | 961 | 963 | 43,700 | 963 |
| 2023-12-04 | 964 | 995 | 964 | 987 | 61,600 | 987 |
| 2023-12-01 | 990 | 991 | 963 | 963 | 45,300 | 963 |
| 2023-11-30 | 955 | 986 | 950 | 985 | 66,000 | 985 |
| 2023-11-29 | 971 | 975 | 943 | 949 | 85,600 | 949 |
| 2023-11-28 | 987 | 987 | 966 | 985 | 61,300 | 985 |
| 2023-11-27 | 987 | 1,003 | 976 | 987 | 62,500 | 987 |
| 2023-11-24 | 993 | 1,003 | 987 | 989 | 48,800 | 989 |
| 2023-11-22 | 991 | 1,001 | 979 | 992 | 58,300 | 992 |
| 2023-11-21 | 1,009 | 1,017 | 991 | 995 | 69,700 | 995 |
| 2023-11-20 | 982 | 1,024 | 982 | 1,009 | 107,200 | 1,009 |
| 2023-11-17 | 985 | 1,007 | 977 | 994 | 63,100 | 994 |
| 2023-11-16 | 999 | 1,010 | 976 | 995 | 64,400 | 995 |
| 2023-11-15 | 1,015 | 1,027 | 997 | 997 | 45,600 | 997 |
| 2023-11-14 | 1,018 | 1,030 | 996 | 1,014 | 78,800 | 1,014 |
| 2023-11-13 | 1,020 | 1,022 | 998 | 1,015 | 67,400 | 1,015 |
| 2023-11-10 | 996 | 997 | 963 | 997 | 78,900 | 997 |
| 2023-11-09 | 1,010 | 1,011 | 986 | 998 | 121,000 | 998 |
| 2023-11-08 | 1,006 | 1,030 | 1,003 | 1,019 | 247,100 | 1,019 |
| 2023-11-07 | 951 | 980 | 938 | 961 | 62,900 | 961 |
| 2023-11-06 | 941 | 966 | 930 | 966 | 75,300 | 966 |
| 2023-11-02 | 964 | 969 | 927 | 927 | 60,400 | 927 |
| 2023-11-01 | 953 | 963 | 945 | 949 | 52,100 | 949 |
| 2023-10-31 | 928 | 967 | 922 | 951 | 104,300 | 951 |
| 2023-10-30 | 925 | 945 | 921 | 922 | 66,100 | 922 |
| 2023-10-27 | 877 | 934 | 876 | 928 | 172,400 | 928 |
| 2023-10-26 | 880 | 898 | 873 | 882 | 93,900 | 882 |
| 2023-10-25 | 879 | 923 | 876 | 908 | 174,800 | 908 |
| 2023-10-24 | 826 | 883 | 826 | 874 | 177,800 | 874 |
| 2023-10-23 | 865 | 879 | 818 | 831 | 217,800 | 831 |
| 2023-10-20 | 923 | 928 | 863 | 880 | 432,100 | 880 |
| 2023-10-19 | 921 | 963 | 910 | 942 | 142,400 | 942 |
| 2023-10-18 | 911 | 953 | 907 | 945 | 167,000 | 945 |
| 2023-10-17 | 880 | 914 | 872 | 911 | 190,200 | 911 |
| 2023-10-16 | 950 | 950 | 852 | 861 | 405,900 | 861 |
| 2023-10-13 | 980 | 1,003 | 930 | 965 | 590,600 | 965 |
| 2023-10-12 | 1,037 | 1,071 | 1,007 | 1,055 | 301,900 | 1,055 |
| 2023-10-11 | 1,033 | 1,043 | 1,020 | 1,027 | 127,100 | 1,027 |
| 2023-10-10 | 1,020 | 1,035 | 1,005 | 1,024 | 116,600 | 1,024 |
| 2023-10-06 | 1,025 | 1,031 | 999 | 1,014 | 113,000 | 1,014 |
| 2023-10-05 | 1,013 | 1,029 | 1,006 | 1,023 | 178,500 | 1,023 |
| 2023-10-04 | 1,014 | 1,048 | 1,010 | 1,020 | 156,900 | 1,020 |
| 2023-10-03 | 1,054 | 1,084 | 1,016 | 1,029 | 215,700 | 1,029 |
| 2023-10-02 | 1,068 | 1,090 | 1,046 | 1,063 | 226,200 | 1,063 |
| 2023-09-29 | 1,069 | 1,092 | 1,038 | 1,053 | 225,700 | 1,053 |
| 2023-09-28 | 1,047 | 1,072 | 1,041 | 1,057 | 108,300 | 1,057 |
| 2023-09-27 | 1,029 | 1,058 | 1,024 | 1,049 | 110,800 | 1,049 |
| 2023-09-26 | 1,057 | 1,058 | 1,025 | 1,025 | 112,400 | 1,025 |
| 2023-09-25 | 1,030 | 1,063 | 1,026 | 1,063 | 119,700 | 1,063 |
| 2023-09-22 | 1,045 | 1,050 | 1,016 | 1,030 | 129,900 | 1,030 |
| 2023-09-21 | 1,000 | 1,061 | 999 | 1,057 | 253,700 | 1,057 |
| 2023-09-20 | 1,012 | 1,024 | 1,003 | 1,010 | 135,700 | 1,010 |
| 2023-09-19 | 1,035 | 1,055 | 1,005 | 1,024 | 206,400 | 1,024 |
| 2023-09-15 | 1,062 | 1,095 | 1,027 | 1,036 | 326,800 | 1,036 |
| 2023-09-14 | 1,085 | 1,149 | 1,072 | 1,074 | 300,200 | 1,074 |
| 2023-09-13 | 1,077 | 1,118 | 1,063 | 1,080 | 268,000 | 1,080 |
| 2023-09-12 | 1,020 | 1,106 | 1,020 | 1,077 | 349,600 | 1,077 |
| 2023-09-11 | 1,079 | 1,088 | 1,019 | 1,019 | 268,900 | 1,019 |
| 2023-09-08 | 1,057 | 1,079 | 1,047 | 1,079 | 178,200 | 1,079 |
| 2023-09-07 | 1,015 | 1,056 | 1,003 | 1,046 | 243,500 | 1,046 |
| 2023-09-06 | 1,012 | 1,027 | 991 | 1,022 | 230,200 | 1,022 |
| 2023-09-05 | 1,035 | 1,049 | 1,010 | 1,019 | 311,500 | 1,019 |
| 2023-09-04 | 1,051 | 1,061 | 1,022 | 1,035 | 271,800 | 1,035 |
| 2023-09-01 | 1,059 | 1,072 | 1,041 | 1,051 | 214,200 | 1,051 |
| 2023-08-31 | 1,100 | 1,104 | 1,068 | 1,071 | 176,100 | 1,071 |
| 2023-08-30 | 1,125 | 1,135 | 1,084 | 1,085 | 285,600 | 1,085 |
| 2023-08-29 | 1,120 | 1,137 | 1,070 | 1,129 | 334,900 | 1,129 |
| 2023-08-28 | 1,121 | 1,193 | 1,099 | 1,099 | 440,100 | 1,099 |
| 2023-08-25 | 1,099 | 1,158 | 1,081 | 1,113 | 272,800 | 1,113 |
| 2023-08-24 | 1,141 | 1,156 | 1,107 | 1,112 | 312,300 | 1,112 |
| 2023-08-23 | 1,077 | 1,158 | 1,069 | 1,142 | 540,000 | 1,142 |
| 2023-08-22 | 1,066 | 1,129 | 1,044 | 1,067 | 577,800 | 1,067 |
| 2023-08-21 | 1,032 | 1,082 | 1,032 | 1,070 | 281,300 | 1,070 |
| 2023-08-18 | 1,008 | 1,048 | 987 | 1,048 | 260,100 | 1,048 |
| 2023-08-17 | 969 | 1,017 | 965 | 1,017 | 264,200 | 1,017 |
| 2023-08-16 | 1,014 | 1,028 | 975 | 976 | 298,500 | 976 |
| 2023-08-15 | 1,058 | 1,070 | 1,015 | 1,015 | 276,300 | 1,015 |
| 2023-08-14 | 1,048 | 1,065 | 1,013 | 1,051 | 274,800 | 1,051 |
| 2023-08-10 | 1,060 | 1,083 | 1,048 | 1,049 | 304,100 | 1,049 |
| 2023-08-09 | 1,027 | 1,069 | 994 | 1,063 | 310,300 | 1,063 |
| 2023-08-08 | 1,050 | 1,063 | 1,026 | 1,035 | 335,400 | 1,035 |
| 2023-08-07 | 1,028 | 1,105 | 1,016 | 1,064 | 1,060,100 | 1,064 |
| 2023-08-04 | 936 | 1,058 | 936 | 1,046 | 800,400 | 1,046 |
| 2023-08-03 | 915 | 957 | 914 | 951 | 297,200 | 951 |
| 2023-08-02 | 938 | 939 | 888 | 923 | 775,600 | 923 |
| 2023-08-01 | 980 | 993 | 949 | 953 | 450,100 | 953 |
| 2023-07-31 | 993 | 1,025 | 984 | 991 | 420,100 | 991 |
| 2023-07-28 | 987 | 1,018 | 963 | 978 | 691,700 | 978 |
| 2023-07-27 | 1,047 | 1,058 | 1,003 | 1,009 | 478,200 | 1,009 |
| 2023-07-26 | 1,113 | 1,148 | 1,036 | 1,051 | 917,200 | 1,051 |
| 2023-07-25 | 1,115 | 1,124 | 1,046 | 1,088 | 1,342,500 | 1,088 |
| 2023-07-24 | 1,030 | 1,151 | 1,018 | 1,117 | 2,356,900 | 1,117 |
| 2023-07-21 | 1,087 | 1,137 | 1,013 | 1,018 | 1,561,800 | 1,018 |
| 2023-07-20 | 1,040 | 1,108 | 1,010 | 1,090 | 2,141,900 | 1,090 |
| 2023-07-19 | 962 | 1,049 | 959 | 1,033 | 1,192,000 | 1,033 |
| 2023-07-18 | 1,036 | 1,044 | 963 | 970 | 1,264,200 | 970 |
| 2023-07-14 | 1,131 | 1,212 | 1,043 | 1,060 | 3,906,600 | 1,060 |
| 2023-07-13 | 1,019 | 1,054 | 986 | 1,047 | 951,700 | 1,047 |
| 2023-07-12 | 1,045 | 1,067 | 977 | 997 | 786,900 | 997 |
| 2023-07-11 | 982 | 1,025 | 968 | 1,017 | 456,300 | 1,017 |
| 2023-07-10 | 1,000 | 1,000 | 946 | 982 | 722,700 | 982 |
| 2023-07-07 | 987 | 1,041 | 980 | 1,016 | 585,800 | 1,016 |
| 2023-07-06 | 1,044 | 1,057 | 983 | 1,001 | 856,200 | 1,001 |
| 2023-07-05 | 1,115 | 1,145 | 1,060 | 1,080 | 780,900 | 1,080 |
| 2023-07-04 | 1,139 | 1,156 | 1,100 | 1,125 | 631,800 | 1,125 |
| 2023-07-03 | 1,191 | 1,193 | 1,142 | 1,155 | 696,000 | 1,155 |
| 2023-06-30 | 1,131 | 1,198 | 1,070 | 1,197 | 1,227,300 | 1,197 |
| 2023-06-29 | 1,170 | 1,252 | 1,122 | 1,141 | 1,843,200 | 1,141 |
| 2023-06-28 | 3,520 | 3,690 | 3,310 | 3,425 | 806,500 | 1,141.67 |
| 2023-06-27 | 3,795 | 3,910 | 3,415 | 3,450 | 971,000 | 1,150 |
| 2023-06-26 | 4,260 | 4,645 | 3,860 | 3,860 | 1,797,600 | 1,286.67 |
| 2023-06-23 | 4,830 | 5,030 | 4,020 | 4,365 | 4,930,100 | 1,455 |
| 2023-06-22 | 5,000 | 5,000 | 5,000 | 5,000 | 10,700 | 1,666.67 |
| 2023-06-21 | 6,000 | 6,000 | 6,000 | 6,000 | 44,600 | 2,000 |
| 2023-06-20 | 6,700 | 7,500 | 6,510 | 7,500 | 1,328,200 | 2,500 |
| 2023-06-19 | 6,050 | 6,870 | 5,980 | 6,500 | 1,160,600 | 2,166.67 |
| 2023-06-16 | 5,500 | 6,000 | 5,350 | 5,870 | 664,500 | 1,956.67 |
| 2023-06-15 | 4,990 | 5,270 | 4,975 | 5,270 | 225,100 | 1,756.67 |
| 2023-06-14 | 4,920 | 5,170 | 4,860 | 5,000 | 396,200 | 1,666.67 |
| 2023-06-13 | 4,905 | 5,030 | 4,815 | 4,850 | 249,300 | 1,616.67 |
| 2023-06-12 | 4,835 | 5,090 | 4,695 | 4,810 | 540,500 | 1,603.33 |
| 2023-06-09 | 4,440 | 4,875 | 4,390 | 4,845 | 512,400 | 1,615 |
| 2023-06-08 | 4,365 | 4,480 | 4,225 | 4,400 | 285,500 | 1,466.67 |
| 2023-06-07 | 4,300 | 4,570 | 4,300 | 4,380 | 594,300 | 1,460 |
| 2023-06-06 | 4,295 | 4,385 | 4,155 | 4,195 | 323,600 | 1,398.33 |
| 2023-06-05 | 4,390 | 4,515 | 4,350 | 4,365 | 461,600 | 1,455 |
| 2023-06-02 | 4,255 | 4,385 | 4,135 | 4,320 | 340,500 | 1,440 |
| 2023-06-01 | 4,020 | 4,365 | 4,020 | 4,255 | 685,500 | 1,418.33 |
| 2023-05-31 | 4,300 | 4,330 | 3,785 | 4,040 | 939,000 | 1,346.67 |
| 2023-05-30 | 3,790 | 4,020 | 3,710 | 4,020 | 649,600 | 1,340 |
| 2023-05-29 | 3,550 | 3,730 | 3,480 | 3,665 | 332,500 | 1,221.67 |
| 2023-05-26 | 3,595 | 3,785 | 3,375 | 3,475 | 438,900 | 1,158.33 |
| 2023-05-25 | 3,650 | 3,935 | 3,605 | 3,645 | 658,300 | 1,215 |
| 2023-05-24 | 3,525 | 3,655 | 3,440 | 3,600 | 277,900 | 1,200 |
| 2023-05-23 | 3,725 | 3,750 | 3,365 | 3,480 | 504,800 | 1,160 |
| 2023-05-22 | 3,470 | 3,590 | 3,330 | 3,585 | 339,400 | 1,195 |
| 2023-05-19 | 3,200 | 3,625 | 3,200 | 3,470 | 578,400 | 1,156.67 |
| 2023-05-18 | 3,120 | 3,225 | 2,972 | 3,200 | 570,400 | 1,066.67 |
| 2023-05-17 | 2,899 | 2,995 | 2,861 | 2,969 | 165,000 | 989.67 |
| 2023-05-16 | 2,750 | 2,816 | 2,643 | 2,813 | 148,100 | 937.67 |
| 2023-05-15 | 2,878 | 2,917 | 2,671 | 2,700 | 116,100 | 900 |
| 2023-05-12 | 2,879 | 2,937 | 2,816 | 2,907 | 71,600 | 969 |
| 2023-05-11 | 2,978 | 3,055 | 2,875 | 2,889 | 126,100 | 963 |
| 2023-05-10 | 3,040 | 3,090 | 2,932 | 2,935 | 147,200 | 978.33 |
| 2023-05-09 | 2,878 | 3,085 | 2,821 | 3,070 | 173,700 | 1,023.33 |
| 2023-05-08 | 2,940 | 3,030 | 2,790 | 2,880 | 340,000 | 960 |
| 2023-05-02 | 2,730 | 2,829 | 2,638 | 2,822 | 128,300 | 940.67 |
| 2023-05-01 | 2,649 | 2,770 | 2,470 | 2,730 | 243,400 | 910 |
| 2023-04-28 | 2,481 | 2,650 | 2,467 | 2,605 | 197,000 | 868.33 |
| 2023-04-27 | 2,434 | 2,544 | 2,364 | 2,431 | 150,900 | 810.33 |
| 2023-04-26 | 2,285 | 2,500 | 2,285 | 2,384 | 165,700 | 794.67 |
| 2023-04-25 | 2,250 | 2,360 | 2,236 | 2,328 | 161,600 | 776 |
| 2023-04-24 | 2,337 | 2,429 | 2,260 | 2,282 | 245,000 | 760.67 |
| 2023-04-21 | 2,370 | 2,406 | 2,290 | 2,337 | 152,900 | 779 |
| 2023-04-20 | 2,457 | 2,499 | 2,221 | 2,400 | 266,800 | 800 |
| 2023-04-19 | 2,420 | 2,493 | 2,360 | 2,440 | 324,500 | 813.33 |
| 2023-04-18 | 2,300 | 2,569 | 2,250 | 2,531 | 1,575,700 | 843.67 |
| 2023-04-17 | 2,072 | 2,072 | 2,072 | 2,072 | 39,900 | 690.67 |
| 2023-04-14 | 1,745 | 1,775 | 1,653 | 1,672 | 220,400 | 557.33 |
| 2023-04-13 | 1,742 | 1,770 | 1,638 | 1,734 | 216,200 | 578 |
| 2023-04-12 | 1,790 | 1,867 | 1,725 | 1,781 | 194,300 | 593.67 |
| 2023-04-11 | 1,810 | 1,849 | 1,751 | 1,764 | 105,900 | 588 |
| 2023-04-10 | 1,654 | 1,805 | 1,627 | 1,797 | 172,600 | 599 |
| 2023-04-07 | 1,702 | 1,814 | 1,625 | 1,663 | 142,000 | 554.33 |
| 2023-04-06 | 1,761 | 1,853 | 1,697 | 1,740 | 192,500 | 580 |
| 2023-04-05 | 1,626 | 1,810 | 1,614 | 1,753 | 469,700 | 584.33 |
| 2023-04-04 | 1,721 | 1,721 | 1,602 | 1,605 | 94,500 | 535 |
| 2023-04-03 | 1,749 | 1,770 | 1,701 | 1,742 | 49,000 | 580.67 |
| 2023-03-31 | 1,733 | 1,735 | 1,672 | 1,732 | 45,800 | 577.33 |
| 2023-03-30 | 1,747 | 1,800 | 1,694 | 1,706 | 49,300 | 568.67 |
| 2023-03-29 | 1,756 | 1,786 | 1,670 | 1,747 | 72,800 | 582.33 |
| 2023-03-28 | 1,911 | 1,927 | 1,721 | 1,754 | 112,800 | 584.67 |
| 2023-03-27 | 1,890 | 1,980 | 1,842 | 1,937 | 82,200 | 645.67 |
| 2023-03-24 | 1,832 | 1,910 | 1,757 | 1,866 | 75,800 | 622 |
| 2023-03-23 | 1,882 | 1,900 | 1,787 | 1,832 | 57,000 | 610.67 |
| 2023-03-22 | 1,810 | 1,940 | 1,810 | 1,882 | 86,100 | 627.33 |
| 2023-03-20 | 1,913 | 1,915 | 1,771 | 1,791 | 70,100 | 597 |
| 2023-03-17 | 1,764 | 1,873 | 1,764 | 1,873 | 85,600 | 624.33 |
| 2023-03-16 | 1,690 | 1,760 | 1,660 | 1,724 | 59,300 | 574.67 |
| 2023-03-15 | 1,699 | 1,704 | 1,606 | 1,690 | 40,900 | 563.33 |
| 2023-03-14 | 1,631 | 1,685 | 1,585 | 1,634 | 66,300 | 544.67 |
| 2023-03-13 | 1,621 | 1,689 | 1,561 | 1,671 | 65,800 | 557 |
| 2023-03-10 | 1,760 | 1,854 | 1,701 | 1,701 | 113,900 | 567 |
| 2023-03-09 | 1,700 | 1,830 | 1,699 | 1,776 | 223,000 | 592 |
| 2023-03-08 | 1,589 | 1,680 | 1,565 | 1,630 | 89,300 | 543.33 |
| 2023-03-07 | 1,555 | 1,618 | 1,555 | 1,591 | 28,200 | 530.33 |
| 2023-03-06 | 1,575 | 1,662 | 1,540 | 1,574 | 64,000 | 524.67 |
| 2023-03-03 | 1,544 | 1,587 | 1,531 | 1,535 | 38,900 | 511.67 |
| 2023-03-02 | 1,569 | 1,569 | 1,499 | 1,544 | 50,200 | 514.67 |
| 2023-03-01 | 1,545 | 1,635 | 1,539 | 1,569 | 65,300 | 523 |
| 2023-02-28 | 1,512 | 1,573 | 1,490 | 1,552 | 75,600 | 517.33 |
| 2023-02-27 | 1,742 | 1,742 | 1,521 | 1,527 | 171,300 | 509 |
| 2023-02-24 | 1,800 | 1,813 | 1,739 | 1,753 | 79,300 | 584.33 |
| 2023-02-22 | 1,741 | 1,852 | 1,689 | 1,840 | 124,300 | 613.33 |
| 2023-02-21 | 1,815 | 1,821 | 1,723 | 1,723 | 48,500 | 574.33 |
| 2023-02-20 | 1,687 | 1,799 | 1,661 | 1,777 | 71,600 | 592.33 |
| 2023-02-17 | 1,750 | 1,831 | 1,650 | 1,652 | 60,400 | 550.67 |
| 2023-02-16 | 1,716 | 1,760 | 1,700 | 1,705 | 28,700 | 568.33 |
| 2023-02-15 | 1,760 | 1,773 | 1,673 | 1,716 | 37,200 | 572 |
| 2023-02-14 | 1,760 | 1,803 | 1,714 | 1,760 | 41,900 | 586.67 |
| 2023-02-13 | 1,868 | 1,909 | 1,762 | 1,786 | 65,100 | 595.33 |
| 2023-02-10 | 1,799 | 1,937 | 1,760 | 1,886 | 106,800 | 628.67 |
| 2023-02-09 | 1,777 | 1,810 | 1,735 | 1,787 | 66,800 | 595.67 |
| 2023-02-08 | 1,868 | 1,896 | 1,765 | 1,777 | 103,800 | 592.33 |
| 2023-02-07 | 1,636 | 1,959 | 1,636 | 1,908 | 451,800 | 636 |
| 2023-02-06 | 1,600 | 1,668 | 1,586 | 1,635 | 93,400 | 545 |
| 2023-02-03 | 1,665 | 1,694 | 1,582 | 1,617 | 125,900 | 539 |
| 2023-02-02 | 1,584 | 1,672 | 1,561 | 1,664 | 167,700 | 554.67 |
| 2023-02-01 | 1,428 | 1,602 | 1,428 | 1,594 | 272,300 | 531.33 |
| 2023-01-31 | 1,348 | 1,464 | 1,345 | 1,427 | 109,600 | 475.67 |
| 2023-01-30 | 1,440 | 1,456 | 1,366 | 1,399 | 155,900 | 466.33 |
| 2023-01-27 | 1,422 | 1,479 | 1,375 | 1,435 | 578,600 | 478.33 |
| 2023-01-26 | 1,575 | 1,720 | 1,473 | 1,478 | 3,046,500 | 492.67 |
| 2023-01-25 | 1,221 | 1,535 | 1,216 | 1,535 | 4,143,900 | 511.67 |
| 2023-01-24 | 1,275 | 1,379 | 1,231 | 1,235 | 939,800 | 411.67 |
| 2023-01-23 | 1,237 | 1,275 | 1,183 | 1,220 | 509,100 | 406.67 |
| 2023-01-20 | 1,199 | 1,309 | 1,165 | 1,259 | 1,928,300 | 419.67 |
| 2023-01-19 | 1,202 | 1,258 | 1,139 | 1,200 | 1,321,200 | 400 |
| 2023-01-18 | 1,420 | 1,468 | 1,183 | 1,193 | 5,424,500 | 397.67 |
| 2023-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 19,700 | 366.67 |
| 2023-01-16 | 950 | 950 | 950 | 950 | 24,700 | 316.67 |
| 2023-01-13 | 764 | 820 | 763 | 800 | 110,100 | 266.67 |
| 2023-01-12 | 776 | 776 | 747 | 767 | 19,300 | 255.67 |
| 2023-01-11 | 773 | 779 | 758 | 762 | 35,700 | 254 |
| 2023-01-10 | 760 | 768 | 739 | 768 | 35,900 | 256 |
| 2023-01-06 | 747 | 760 | 732 | 749 | 21,700 | 249.67 |
| 2023-01-05 | 711 | 745 | 707 | 744 | 19,200 | 248 |
| 2023-01-04 | 750 | 750 | 702 | 708 | 33,200 | 236 |
分割・併合履歴 ： [2023-06-29]1株→3株
