9640 (株)セゾンテクノロジー 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 | 1,928 | 1,928 | 1,898 | 1,905 | 1,600 | 1,905 |
| 2023-12-28 | 1,912 | 1,919 | 1,859 | 1,900 | 6,500 | 1,900 |
| 2023-12-27 | 1,903 | 1,929 | 1,896 | 1,912 | 4,700 | 1,912 |
| 2023-12-26 | 1,903 | 1,918 | 1,902 | 1,917 | 1,400 | 1,917 |
| 2023-12-25 | 1,918 | 1,918 | 1,917 | 1,917 | 400 | 1,917 |
| 2023-12-22 | 1,917 | 1,950 | 1,901 | 1,918 | 5,100 | 1,918 |
| 2023-12-21 | 1,919 | 1,919 | 1,891 | 1,891 | 1,200 | 1,891 |
| 2023-12-20 | 1,919 | 1,950 | 1,917 | 1,920 | 7,300 | 1,920 |
| 2023-12-19 | 1,923 | 1,923 | 1,880 | 1,912 | 1,700 | 1,912 |
| 2023-12-18 | 1,882 | 1,919 | 1,861 | 1,919 | 7,100 | 1,919 |
| 2023-12-15 | 1,902 | 1,919 | 1,899 | 1,899 | 4,200 | 1,899 |
| 2023-12-14 | 1,903 | 1,903 | 1,895 | 1,902 | 1,100 | 1,902 |
| 2023-12-13 | 1,889 | 1,921 | 1,889 | 1,895 | 3,300 | 1,895 |
| 2023-12-12 | 1,909 | 1,914 | 1,889 | 1,889 | 4,200 | 1,889 |
| 2023-12-11 | 1,865 | 1,907 | 1,865 | 1,898 | 4,600 | 1,898 |
| 2023-12-08 | 1,891 | 1,891 | 1,861 | 1,874 | 2,900 | 1,874 |
| 2023-12-07 | 1,889 | 1,900 | 1,889 | 1,900 | 500 | 1,900 |
| 2023-12-06 | 1,902 | 1,908 | 1,898 | 1,908 | 1,100 | 1,908 |
| 2023-12-05 | 1,882 | 1,908 | 1,881 | 1,902 | 2,400 | 1,902 |
| 2023-12-04 | 1,949 | 1,949 | 1,919 | 1,920 | 2,100 | 1,920 |
| 2023-12-01 | 1,901 | 1,937 | 1,901 | 1,930 | 2,100 | 1,930 |
| 2023-11-30 | 1,943 | 1,954 | 1,902 | 1,902 | 6,700 | 1,902 |
| 2023-11-29 | 1,885 | 1,903 | 1,885 | 1,903 | 2,500 | 1,903 |
| 2023-11-28 | 1,883 | 1,883 | 1,880 | 1,883 | 1,300 | 1,883 |
| 2023-11-27 | 1,870 | 1,883 | 1,867 | 1,877 | 3,900 | 1,877 |
| 2023-11-24 | 1,857 | 1,867 | 1,857 | 1,858 | 1,800 | 1,858 |
| 2023-11-22 | 1,843 | 1,870 | 1,843 | 1,857 | 1,500 | 1,857 |
| 2023-11-21 | 1,837 | 1,848 | 1,837 | 1,848 | 400 | 1,848 |
| 2023-11-20 | 1,829 | 1,852 | 1,829 | 1,837 | 3,400 | 1,837 |
| 2023-11-17 | 1,832 | 1,839 | 1,820 | 1,825 | 1,900 | 1,825 |
| 2023-11-16 | 1,810 | 1,821 | 1,803 | 1,821 | 2,100 | 1,821 |
| 2023-11-15 | 1,828 | 1,830 | 1,810 | 1,810 | 5,100 | 1,810 |
| 2023-11-14 | 1,820 | 1,824 | 1,801 | 1,806 | 5,200 | 1,806 |
| 2023-11-13 | 1,814 | 1,820 | 1,810 | 1,810 | 2,000 | 1,810 |
| 2023-11-10 | 1,808 | 1,815 | 1,800 | 1,804 | 2,200 | 1,804 |
| 2023-11-09 | 1,810 | 1,819 | 1,810 | 1,810 | 2,100 | 1,810 |
| 2023-11-08 | 1,821 | 1,821 | 1,795 | 1,809 | 3,900 | 1,809 |
| 2023-11-07 | 1,833 | 1,833 | 1,812 | 1,823 | 2,700 | 1,823 |
| 2023-11-06 | 1,818 | 1,827 | 1,806 | 1,806 | 4,300 | 1,806 |
| 2023-11-02 | 1,849 | 1,849 | 1,805 | 1,805 | 10,500 | 1,805 |
| 2023-11-01 | 1,853 | 1,878 | 1,800 | 1,823 | 19,900 | 1,823 |
| 2023-10-31 | 1,880 | 1,900 | 1,866 | 1,900 | 3,400 | 1,900 |
| 2023-10-30 | 1,873 | 1,894 | 1,873 | 1,890 | 3,100 | 1,890 |
| 2023-10-27 | 1,913 | 1,914 | 1,901 | 1,901 | 1,100 | 1,901 |
| 2023-10-26 | 1,901 | 1,924 | 1,898 | 1,923 | 2,200 | 1,923 |
| 2023-10-25 | 1,915 | 1,915 | 1,901 | 1,901 | 1,000 | 1,901 |
| 2023-10-24 | 1,901 | 1,928 | 1,886 | 1,915 | 2,900 | 1,915 |
| 2023-10-23 | 1,904 | 1,918 | 1,901 | 1,901 | 1,200 | 1,901 |
| 2023-10-20 | 1,902 | 1,939 | 1,902 | 1,939 | 300 | 1,939 |
| 2023-10-19 | 1,907 | 1,960 | 1,907 | 1,911 | 2,300 | 1,911 |
| 2023-10-18 | 1,932 | 1,970 | 1,931 | 1,942 | 1,800 | 1,942 |
| 2023-10-17 | 1,932 | 1,932 | 1,932 | 1,932 | 100 | 1,932 |
| 2023-10-16 | 1,920 | 1,978 | 1,920 | 1,933 | 2,100 | 1,933 |
| 2023-10-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,100 | 1,950 |
| 2023-10-12 | 1,938 | 1,954 | 1,936 | 1,949 | 1,800 | 1,949 |
| 2023-10-11 | 1,955 | 1,967 | 1,938 | 1,940 | 1,300 | 1,940 |
| 2023-10-10 | 1,958 | 1,958 | 1,929 | 1,950 | 2,600 | 1,950 |
| 2023-10-06 | 1,901 | 1,958 | 1,900 | 1,958 | 3,100 | 1,958 |
| 2023-10-05 | 1,915 | 1,915 | 1,901 | 1,901 | 2,000 | 1,901 |
| 2023-10-04 | 1,905 | 1,937 | 1,900 | 1,927 | 3,600 | 1,927 |
| 2023-10-03 | 1,957 | 1,957 | 1,927 | 1,943 | 2,300 | 1,943 |
| 2023-10-02 | 1,945 | 1,947 | 1,940 | 1,947 | 1,500 | 1,947 |
| 2023-09-29 | 1,958 | 1,958 | 1,946 | 1,946 | 1,300 | 1,946 |
| 2023-09-28 | 1,962 | 1,979 | 1,953 | 1,960 | 3,500 | 1,960 |
| 2023-09-27 | 1,988 | 1,998 | 1,977 | 1,993 | 4,300 | 1,993 |
| 2023-09-26 | 2,019 | 2,033 | 1,988 | 1,988 | 6,500 | 1,988 |
| 2023-09-25 | 2,017 | 2,024 | 1,999 | 2,017 | 3,300 | 2,017 |
| 2023-09-22 | 2,004 | 2,018 | 2,002 | 2,014 | 1,800 | 2,014 |
| 2023-09-21 | 2,001 | 2,015 | 2,001 | 2,009 | 1,400 | 2,009 |
| 2023-09-20 | 2,015 | 2,015 | 2,002 | 2,009 | 900 | 2,009 |
| 2023-09-19 | 2,016 | 2,016 | 2,003 | 2,003 | 2,700 | 2,003 |
| 2023-09-15 | 2,010 | 2,012 | 1,999 | 2,002 | 2,500 | 2,002 |
| 2023-09-14 | 2,000 | 2,025 | 1,984 | 2,004 | 6,400 | 2,004 |
| 2023-09-13 | 1,985 | 1,993 | 1,982 | 1,993 | 2,200 | 1,993 |
| 2023-09-12 | 1,980 | 1,986 | 1,975 | 1,985 | 1,800 | 1,985 |
| 2023-09-11 | 1,974 | 1,980 | 1,966 | 1,967 | 1,300 | 1,967 |
| 2023-09-08 | 1,953 | 1,974 | 1,953 | 1,974 | 1,700 | 1,974 |
| 2023-09-07 | 1,960 | 1,981 | 1,940 | 1,960 | 3,700 | 1,960 |
| 2023-09-06 | 1,960 | 1,996 | 1,960 | 1,974 | 4,500 | 1,974 |
| 2023-09-05 | 1,934 | 1,974 | 1,934 | 1,960 | 5,700 | 1,960 |
| 2023-09-04 | 1,951 | 1,951 | 1,925 | 1,940 | 4,000 | 1,940 |
| 2023-09-01 | 1,911 | 1,925 | 1,911 | 1,911 | 1,900 | 1,911 |
| 2023-08-31 | 1,914 | 1,914 | 1,909 | 1,909 | 500 | 1,909 |
| 2023-08-30 | 1,900 | 1,917 | 1,900 | 1,915 | 800 | 1,915 |
| 2023-08-29 | 1,889 | 1,919 | 1,881 | 1,897 | 2,800 | 1,897 |
| 2023-08-28 | 1,920 | 1,925 | 1,909 | 1,915 | 2,200 | 1,915 |
| 2023-08-25 | 1,909 | 1,909 | 1,900 | 1,909 | 1,100 | 1,909 |
| 2023-08-24 | 1,911 | 1,911 | 1,900 | 1,909 | 1,200 | 1,909 |
| 2023-08-23 | 1,900 | 1,908 | 1,887 | 1,891 | 1,500 | 1,891 |
| 2023-08-22 | 1,910 | 1,910 | 1,866 | 1,900 | 1,800 | 1,900 |
| 2023-08-21 | 1,902 | 1,923 | 1,883 | 1,899 | 2,700 | 1,899 |
| 2023-08-18 | 1,897 | 1,902 | 1,891 | 1,902 | 1,200 | 1,902 |
| 2023-08-17 | 1,899 | 1,899 | 1,889 | 1,897 | 1,100 | 1,897 |
| 2023-08-16 | 1,880 | 1,899 | 1,880 | 1,899 | 1,000 | 1,899 |
| 2023-08-15 | 1,894 | 1,896 | 1,894 | 1,896 | 2,400 | 1,896 |
| 2023-08-14 | 1,900 | 1,900 | 1,880 | 1,880 | 2,300 | 1,880 |
| 2023-08-10 | 1,897 | 1,900 | 1,895 | 1,900 | 900 | 1,900 |
| 2023-08-09 | 1,890 | 1,893 | 1,890 | 1,893 | 600 | 1,893 |
| 2023-08-08 | 1,899 | 1,899 | 1,881 | 1,888 | 1,200 | 1,888 |
| 2023-08-07 | 1,891 | 1,900 | 1,885 | 1,899 | 1,700 | 1,899 |
| 2023-08-04 | 1,882 | 1,882 | 1,882 | 1,882 | 200 | 1,882 |
| 2023-08-03 | 1,874 | 1,888 | 1,874 | 1,882 | 500 | 1,882 |
| 2023-08-02 | 1,891 | 1,892 | 1,882 | 1,887 | 1,400 | 1,887 |
| 2023-08-01 | 1,892 | 1,892 | 1,884 | 1,884 | 600 | 1,884 |
| 2023-07-31 | 1,895 | 1,895 | 1,881 | 1,881 | 2,700 | 1,881 |
| 2023-07-28 | 1,875 | 1,880 | 1,864 | 1,880 | 1,100 | 1,880 |
| 2023-07-27 | 1,873 | 1,875 | 1,866 | 1,875 | 400 | 1,875 |
| 2023-07-26 | 1,853 | 1,872 | 1,853 | 1,872 | 600 | 1,872 |
| 2023-07-25 | 1,853 | 1,858 | 1,853 | 1,853 | 1,200 | 1,853 |
| 2023-07-24 | 1,860 | 1,860 | 1,853 | 1,853 | 1,900 | 1,853 |
| 2023-07-21 | 1,874 | 1,874 | 1,864 | 1,870 | 500 | 1,870 |
| 2023-07-20 | 1,875 | 1,875 | 1,853 | 1,870 | 1,200 | 1,870 |
| 2023-07-19 | 1,850 | 1,856 | 1,850 | 1,856 | 500 | 1,856 |
| 2023-07-18 | 1,848 | 1,849 | 1,847 | 1,847 | 500 | 1,847 |
| 2023-07-14 | 1,867 | 1,868 | 1,834 | 1,847 | 7,300 | 1,847 |
| 2023-07-13 | 1,860 | 1,880 | 1,851 | 1,868 | 3,900 | 1,868 |
| 2023-07-12 | 1,856 | 1,866 | 1,852 | 1,852 | 2,000 | 1,852 |
| 2023-07-11 | 1,839 | 1,885 | 1,839 | 1,841 | 2,000 | 1,841 |
| 2023-07-10 | 1,825 | 1,839 | 1,825 | 1,839 | 1,200 | 1,839 |
| 2023-07-07 | 1,852 | 1,852 | 1,825 | 1,825 | 1,800 | 1,825 |
| 2023-07-06 | 1,868 | 1,871 | 1,827 | 1,850 | 3,300 | 1,850 |
| 2023-07-05 | 1,860 | 1,891 | 1,858 | 1,865 | 3,600 | 1,865 |
| 2023-07-04 | 1,849 | 1,870 | 1,845 | 1,865 | 4,400 | 1,865 |
| 2023-07-03 | 1,840 | 1,847 | 1,833 | 1,846 | 3,800 | 1,846 |
| 2023-06-30 | 1,840 | 1,850 | 1,838 | 1,846 | 3,000 | 1,846 |
| 2023-06-29 | 1,840 | 1,851 | 1,840 | 1,840 | 2,300 | 1,840 |
| 2023-06-28 | 1,824 | 1,835 | 1,817 | 1,835 | 1,300 | 1,835 |
| 2023-06-27 | 1,823 | 1,824 | 1,823 | 1,824 | 200 | 1,824 |
| 2023-06-26 | 1,810 | 1,818 | 1,801 | 1,818 | 1,400 | 1,818 |
| 2023-06-23 | 1,810 | 1,817 | 1,807 | 1,817 | 1,700 | 1,817 |
| 2023-06-22 | 1,814 | 1,821 | 1,796 | 1,804 | 2,300 | 1,804 |
| 2023-06-21 | 1,817 | 1,834 | 1,807 | 1,815 | 2,800 | 1,815 |
| 2023-06-20 | 1,816 | 1,820 | 1,810 | 1,817 | 3,000 | 1,817 |
| 2023-06-19 | 1,818 | 1,819 | 1,815 | 1,816 | 1,600 | 1,816 |
| 2023-06-16 | 1,818 | 1,823 | 1,818 | 1,818 | 1,400 | 1,818 |
| 2023-06-15 | 1,820 | 1,822 | 1,820 | 1,820 | 2,600 | 1,820 |
| 2023-06-14 | 1,809 | 1,816 | 1,807 | 1,816 | 1,200 | 1,816 |
| 2023-06-13 | 1,802 | 1,811 | 1,802 | 1,811 | 700 | 1,811 |
| 2023-06-12 | 1,815 | 1,820 | 1,795 | 1,802 | 6,100 | 1,802 |
| 2023-06-09 | 1,815 | 1,815 | 1,813 | 1,815 | 600 | 1,815 |
| 2023-06-08 | 1,815 | 1,819 | 1,803 | 1,815 | 1,700 | 1,815 |
| 2023-06-07 | 1,818 | 1,818 | 1,810 | 1,810 | 700 | 1,810 |
| 2023-06-06 | 1,800 | 1,818 | 1,800 | 1,818 | 500 | 1,818 |
| 2023-06-05 | 1,810 | 1,823 | 1,808 | 1,809 | 1,900 | 1,809 |
| 2023-06-02 | 1,839 | 1,839 | 1,808 | 1,808 | 1,400 | 1,808 |
| 2023-06-01 | 1,817 | 1,817 | 1,804 | 1,804 | 300 | 1,804 |
| 2023-05-31 | 1,839 | 1,839 | 1,819 | 1,820 | 3,500 | 1,820 |
| 2023-05-30 | 1,817 | 1,817 | 1,807 | 1,814 | 1,000 | 1,814 |
| 2023-05-29 | 1,800 | 1,830 | 1,800 | 1,818 | 4,300 | 1,818 |
| 2023-05-26 | 1,805 | 1,805 | 1,793 | 1,800 | 3,900 | 1,800 |
| 2023-05-25 | 1,805 | 1,814 | 1,803 | 1,803 | 700 | 1,803 |
| 2023-05-24 | 1,805 | 1,810 | 1,805 | 1,810 | 400 | 1,810 |
| 2023-05-23 | 1,809 | 1,810 | 1,805 | 1,805 | 500 | 1,805 |
| 2023-05-22 | 1,804 | 1,815 | 1,800 | 1,810 | 1,600 | 1,810 |
| 2023-05-19 | 1,796 | 1,804 | 1,796 | 1,804 | 1,300 | 1,804 |
| 2023-05-18 | 1,827 | 1,827 | 1,792 | 1,796 | 2,800 | 1,796 |
| 2023-05-17 | 1,801 | 1,840 | 1,785 | 1,810 | 2,800 | 1,810 |
| 2023-05-16 | 1,799 | 1,806 | 1,790 | 1,801 | 2,000 | 1,801 |
| 2023-05-15 | 1,800 | 1,800 | 1,788 | 1,798 | 3,800 | 1,798 |
| 2023-05-12 | 1,823 | 1,824 | 1,780 | 1,796 | 12,400 | 1,796 |
| 2023-05-11 | 1,850 | 1,860 | 1,843 | 1,854 | 2,200 | 1,854 |
| 2023-05-10 | 1,855 | 1,856 | 1,840 | 1,842 | 3,900 | 1,842 |
| 2023-05-09 | 1,860 | 1,860 | 1,846 | 1,852 | 2,700 | 1,852 |
| 2023-05-08 | 1,853 | 1,862 | 1,849 | 1,854 | 2,300 | 1,854 |
| 2023-05-02 | 1,864 | 1,864 | 1,851 | 1,860 | 1,900 | 1,860 |
| 2023-05-01 | 1,845 | 1,860 | 1,836 | 1,857 | 6,100 | 1,857 |
| 2023-04-28 | 1,836 | 1,858 | 1,836 | 1,845 | 1,400 | 1,845 |
| 2023-04-27 | 1,835 | 1,844 | 1,835 | 1,835 | 700 | 1,835 |
| 2023-04-26 | 1,836 | 1,840 | 1,835 | 1,835 | 900 | 1,835 |
| 2023-04-25 | 1,858 | 1,858 | 1,835 | 1,835 | 1,000 | 1,835 |
| 2023-04-24 | 1,859 | 1,859 | 1,848 | 1,848 | 1,000 | 1,848 |
| 2023-04-21 | 1,849 | 1,849 | 1,848 | 1,848 | 800 | 1,848 |
| 2023-04-20 | 1,860 | 1,865 | 1,857 | 1,857 | 3,200 | 1,857 |
| 2023-04-19 | 1,855 | 1,862 | 1,855 | 1,855 | 2,700 | 1,855 |
| 2023-04-18 | 1,856 | 1,860 | 1,834 | 1,860 | 5,700 | 1,860 |
| 2023-04-17 | 1,818 | 1,852 | 1,818 | 1,850 | 8,900 | 1,850 |
| 2023-04-14 | 1,829 | 1,830 | 1,816 | 1,821 | 1,400 | 1,821 |
| 2023-04-13 | 1,828 | 1,829 | 1,824 | 1,828 | 800 | 1,828 |
| 2023-04-12 | 1,830 | 1,850 | 1,828 | 1,828 | 4,500 | 1,828 |
| 2023-04-11 | 1,810 | 1,813 | 1,803 | 1,803 | 1,700 | 1,803 |
| 2023-04-10 | 1,820 | 1,821 | 1,819 | 1,821 | 500 | 1,821 |
| 2023-04-07 | 1,822 | 1,822 | 1,820 | 1,820 | 600 | 1,820 |
| 2023-04-06 | 1,825 | 1,843 | 1,820 | 1,820 | 1,300 | 1,820 |
| 2023-04-05 | 1,819 | 1,825 | 1,816 | 1,825 | 1,700 | 1,825 |
| 2023-04-04 | 1,843 | 1,843 | 1,811 | 1,833 | 1,800 | 1,833 |
| 2023-04-03 | 1,820 | 1,840 | 1,820 | 1,821 | 13,900 | 1,821 |
| 2023-03-31 | 1,820 | 1,830 | 1,820 | 1,830 | 700 | 1,830 |
| 2023-03-30 | 1,833 | 1,833 | 1,810 | 1,829 | 600 | 1,829 |
| 2023-03-29 | 1,826 | 1,839 | 1,826 | 1,839 | 4,600 | 1,839 |
| 2023-03-28 | 1,834 | 1,850 | 1,834 | 1,834 | 7,500 | 1,834 |
| 2023-03-27 | 1,843 | 1,843 | 1,825 | 1,834 | 1,900 | 1,834 |
| 2023-03-24 | 1,848 | 1,848 | 1,830 | 1,835 | 2,100 | 1,835 |
| 2023-03-23 | 1,834 | 1,848 | 1,834 | 1,848 | 600 | 1,848 |
| 2023-03-22 | 1,827 | 1,847 | 1,827 | 1,834 | 800 | 1,834 |
| 2023-03-20 | 1,834 | 1,834 | 1,820 | 1,823 | 2,800 | 1,823 |
| 2023-03-17 | 1,840 | 1,842 | 1,827 | 1,834 | 4,700 | 1,834 |
| 2023-03-16 | 1,830 | 1,875 | 1,830 | 1,844 | 1,700 | 1,844 |
| 2023-03-15 | 1,847 | 1,850 | 1,839 | 1,839 | 3,000 | 1,839 |
| 2023-03-14 | 1,894 | 1,894 | 1,814 | 1,814 | 6,100 | 1,814 |
| 2023-03-13 | 1,875 | 1,902 | 1,875 | 1,900 | 1,700 | 1,900 |
| 2023-03-10 | 1,876 | 1,904 | 1,875 | 1,876 | 1,400 | 1,876 |
| 2023-03-09 | 1,911 | 1,911 | 1,875 | 1,875 | 900 | 1,875 |
| 2023-03-08 | 1,899 | 1,911 | 1,899 | 1,911 | 1,200 | 1,911 |
| 2023-03-07 | 1,898 | 1,904 | 1,898 | 1,898 | 4,500 | 1,898 |
| 2023-03-06 | 1,904 | 1,915 | 1,897 | 1,898 | 2,200 | 1,898 |
| 2023-03-03 | 1,900 | 1,918 | 1,900 | 1,918 | 6,600 | 1,918 |
| 2023-03-02 | 1,902 | 1,902 | 1,898 | 1,902 | 2,800 | 1,902 |
| 2023-03-01 | 1,895 | 1,898 | 1,895 | 1,898 | 300 | 1,898 |
| 2023-02-28 | 1,899 | 1,899 | 1,890 | 1,894 | 1,500 | 1,894 |
| 2023-02-27 | 1,899 | 1,899 | 1,896 | 1,899 | 1,300 | 1,899 |
| 2023-02-24 | 1,897 | 1,903 | 1,888 | 1,900 | 2,200 | 1,900 |
| 2023-02-22 | 1,888 | 1,894 | 1,884 | 1,894 | 400 | 1,894 |
| 2023-02-21 | 1,890 | 1,890 | 1,875 | 1,888 | 800 | 1,888 |
| 2023-02-20 | 1,889 | 1,899 | 1,881 | 1,890 | 9,100 | 1,890 |
| 2023-02-17 | 1,880 | 1,880 | 1,860 | 1,860 | 2,400 | 1,860 |
| 2023-02-16 | 1,877 | 1,886 | 1,877 | 1,880 | 2,200 | 1,880 |
| 2023-02-15 | 1,874 | 1,890 | 1,874 | 1,877 | 5,600 | 1,877 |
| 2023-02-14 | 1,870 | 1,874 | 1,869 | 1,874 | 1,300 | 1,874 |
| 2023-02-13 | 1,865 | 1,870 | 1,865 | 1,870 | 800 | 1,870 |
| 2023-02-10 | 1,863 | 1,871 | 1,863 | 1,865 | 1,700 | 1,865 |
| 2023-02-09 | 1,880 | 1,886 | 1,880 | 1,886 | 800 | 1,886 |
| 2023-02-08 | 1,887 | 1,887 | 1,880 | 1,880 | 600 | 1,880 |
| 2023-02-07 | 1,881 | 1,883 | 1,871 | 1,883 | 900 | 1,883 |
| 2023-02-06 | 1,884 | 1,884 | 1,872 | 1,883 | 800 | 1,883 |
| 2023-02-03 | 1,861 | 1,878 | 1,861 | 1,878 | 400 | 1,878 |
| 2023-02-02 | 1,885 | 1,885 | 1,864 | 1,864 | 1,100 | 1,864 |
| 2023-02-01 | 1,883 | 1,883 | 1,857 | 1,880 | 1,600 | 1,880 |
| 2023-01-31 | 1,900 | 1,900 | 1,885 | 1,885 | 900 | 1,885 |
| 2023-01-30 | 1,875 | 1,898 | 1,875 | 1,883 | 2,300 | 1,883 |
| 2023-01-27 | 1,906 | 1,907 | 1,875 | 1,875 | 7,000 | 1,875 |
| 2023-01-26 | 1,882 | 1,899 | 1,875 | 1,891 | 2,800 | 1,891 |
| 2023-01-25 | 1,874 | 1,907 | 1,844 | 1,882 | 4,600 | 1,882 |
| 2023-01-24 | 1,844 | 1,850 | 1,832 | 1,850 | 2,600 | 1,850 |
| 2023-01-23 | 1,827 | 1,846 | 1,827 | 1,830 | 1,200 | 1,830 |
| 2023-01-20 | 1,845 | 1,846 | 1,827 | 1,827 | 1,400 | 1,827 |
| 2023-01-19 | 1,853 | 1,854 | 1,850 | 1,850 | 600 | 1,850 |
| 2023-01-18 | 1,843 | 1,857 | 1,840 | 1,847 | 3,600 | 1,847 |
| 2023-01-17 | 1,841 | 1,841 | 1,827 | 1,835 | 1,000 | 1,835 |
| 2023-01-16 | 1,839 | 1,841 | 1,801 | 1,841 | 3,900 | 1,841 |
| 2023-01-13 | 1,835 | 1,835 | 1,815 | 1,835 | 7,000 | 1,835 |
| 2023-01-12 | 1,810 | 1,831 | 1,806 | 1,824 | 4,300 | 1,824 |
| 2023-01-11 | 1,794 | 1,810 | 1,794 | 1,801 | 2,600 | 1,801 |
| 2023-01-10 | 1,788 | 1,800 | 1,786 | 1,794 | 1,700 | 1,794 |
| 2023-01-06 | 1,783 | 1,783 | 1,778 | 1,778 | 800 | 1,778 |
| 2023-01-05 | 1,795 | 1,795 | 1,790 | 1,791 | 1,300 | 1,791 |
| 2023-01-04 | 1,767 | 1,779 | 1,767 | 1,776 | 2,200 | 1,776 |
分割・併合履歴 ： [2005-09-27]1株→2株
