9664 (株)御園座 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 | 1,755 | 1,770 | 1,755 | 1,770 | 1,000 | 1,770 |
| 2023-12-28 | 1,759 | 1,760 | 1,753 | 1,754 | 1,400 | 1,754 |
| 2023-12-27 | 1,752 | 1,758 | 1,751 | 1,751 | 2,700 | 1,751 |
| 2023-12-26 | 1,753 | 1,756 | 1,752 | 1,756 | 3,100 | 1,756 |
| 2023-12-25 | 1,756 | 1,758 | 1,755 | 1,757 | 2,400 | 1,757 |
| 2023-12-22 | 1,758 | 1,758 | 1,755 | 1,758 | 3,000 | 1,758 |
| 2023-12-21 | 1,760 | 1,760 | 1,755 | 1,757 | 1,000 | 1,757 |
| 2023-12-20 | 1,760 | 1,762 | 1,755 | 1,756 | 2,700 | 1,756 |
| 2023-12-19 | 1,757 | 1,760 | 1,755 | 1,760 | 2,700 | 1,760 |
| 2023-12-18 | 1,757 | 1,766 | 1,757 | 1,757 | 1,300 | 1,757 |
| 2023-12-15 | 1,761 | 1,761 | 1,757 | 1,757 | 700 | 1,757 |
| 2023-12-14 | 1,765 | 1,765 | 1,759 | 1,761 | 1,500 | 1,761 |
| 2023-12-13 | 1,767 | 1,767 | 1,763 | 1,763 | 700 | 1,763 |
| 2023-12-12 | 1,770 | 1,770 | 1,761 | 1,767 | 1,100 | 1,767 |
| 2023-12-11 | 1,760 | 1,760 | 1,755 | 1,760 | 1,200 | 1,760 |
| 2023-12-08 | 1,759 | 1,760 | 1,753 | 1,753 | 1,900 | 1,753 |
| 2023-12-07 | 1,760 | 1,760 | 1,753 | 1,759 | 1,400 | 1,759 |
| 2023-12-06 | 1,764 | 1,764 | 1,753 | 1,760 | 2,400 | 1,760 |
| 2023-12-05 | 1,760 | 1,762 | 1,756 | 1,758 | 1,100 | 1,758 |
| 2023-12-04 | 1,768 | 1,768 | 1,757 | 1,760 | 1,300 | 1,760 |
| 2023-12-01 | 1,760 | 1,769 | 1,759 | 1,759 | 1,200 | 1,759 |
| 2023-11-30 | 1,770 | 1,770 | 1,761 | 1,769 | 1,300 | 1,769 |
| 2023-11-29 | 1,761 | 1,765 | 1,755 | 1,756 | 2,000 | 1,756 |
| 2023-11-28 | 1,765 | 1,769 | 1,760 | 1,765 | 900 | 1,765 |
| 2023-11-27 | 1,765 | 1,770 | 1,765 | 1,765 | 1,200 | 1,765 |
| 2023-11-24 | 1,758 | 1,763 | 1,756 | 1,763 | 400 | 1,763 |
| 2023-11-22 | 1,760 | 1,765 | 1,755 | 1,758 | 1,200 | 1,758 |
| 2023-11-21 | 1,752 | 1,764 | 1,752 | 1,755 | 1,500 | 1,755 |
| 2023-11-20 | 1,764 | 1,764 | 1,752 | 1,752 | 900 | 1,752 |
| 2023-11-17 | 1,765 | 1,765 | 1,760 | 1,765 | 800 | 1,765 |
| 2023-11-16 | 1,764 | 1,765 | 1,764 | 1,764 | 400 | 1,764 |
| 2023-11-15 | 1,757 | 1,764 | 1,757 | 1,764 | 600 | 1,764 |
| 2023-11-14 | 1,755 | 1,773 | 1,755 | 1,762 | 1,100 | 1,762 |
| 2023-11-13 | 1,755 | 1,755 | 1,755 | 1,755 | 1,600 | 1,755 |
| 2023-11-10 | 1,775 | 1,775 | 1,756 | 1,774 | 800 | 1,774 |
| 2023-11-09 | 1,775 | 1,776 | 1,756 | 1,776 | 1,400 | 1,776 |
| 2023-11-08 | 1,761 | 1,761 | 1,750 | 1,751 | 900 | 1,751 |
| 2023-11-07 | 1,764 | 1,808 | 1,760 | 1,801 | 2,500 | 1,801 |
| 2023-11-06 | 1,765 | 1,765 | 1,740 | 1,764 | 3,400 | 1,764 |
| 2023-11-02 | 1,764 | 1,766 | 1,749 | 1,760 | 3,000 | 1,760 |
| 2023-11-01 | 1,757 | 1,757 | 1,757 | 1,757 | 300 | 1,757 |
| 2023-10-31 | 1,758 | 1,760 | 1,757 | 1,757 | 1,200 | 1,757 |
| 2023-10-30 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 1,760 |
| 2023-10-27 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2023-10-26 | 1,753 | 1,766 | 1,753 | 1,766 | 300 | 1,766 |
| 2023-10-25 | 1,768 | 1,769 | 1,753 | 1,753 | 900 | 1,753 |
| 2023-10-24 | 1,764 | 1,765 | 1,752 | 1,765 | 1,000 | 1,765 |
| 2023-10-23 | 1,760 | 1,765 | 1,760 | 1,763 | 700 | 1,763 |
| 2023-10-20 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2023-10-19 | 1,770 | 1,770 | 1,760 | 1,765 | 400 | 1,765 |
| 2023-10-18 | 1,761 | 1,780 | 1,744 | 1,780 | 1,100 | 1,780 |
| 2023-10-17 | 1,754 | 1,754 | 1,750 | 1,750 | 2,300 | 1,750 |
| 2023-10-16 | 1,751 | 1,774 | 1,751 | 1,774 | 500 | 1,774 |
| 2023-10-13 | 1,762 | 1,763 | 1,760 | 1,760 | 700 | 1,760 |
| 2023-10-12 | 1,763 | 1,763 | 1,751 | 1,763 | 900 | 1,763 |
| 2023-10-11 | 1,781 | 1,781 | 1,751 | 1,753 | 2,800 | 1,753 |
| 2023-10-10 | 1,781 | 1,788 | 1,781 | 1,784 | 400 | 1,784 |
| 2023-10-06 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,788 |
| 2023-10-05 | 1,787 | 1,788 | 1,787 | 1,788 | 400 | 1,788 |
| 2023-10-04 | 1,780 | 1,780 | 1,740 | 1,770 | 2,400 | 1,770 |
| 2023-10-03 | 1,788 | 1,797 | 1,786 | 1,786 | 1,100 | 1,786 |
| 2023-10-02 | 1,799 | 1,804 | 1,791 | 1,791 | 2,200 | 1,791 |
| 2023-09-29 | 1,800 | 1,800 | 1,797 | 1,797 | 400 | 1,797 |
| 2023-09-28 | 1,788 | 1,800 | 1,785 | 1,800 | 1,400 | 1,800 |
| 2023-09-27 | 1,791 | 1,791 | 1,788 | 1,788 | 500 | 1,788 |
| 2023-09-26 | 1,795 | 1,795 | 1,788 | 1,788 | 700 | 1,788 |
| 2023-09-25 | 1,794 | 1,795 | 1,794 | 1,795 | 600 | 1,795 |
| 2023-09-22 | 1,792 | 1,799 | 1,790 | 1,794 | 700 | 1,794 |
| 2023-09-21 | 1,792 | 1,799 | 1,791 | 1,792 | 1,000 | 1,792 |
| 2023-09-20 | 1,792 | 1,805 | 1,792 | 1,793 | 2,800 | 1,793 |
| 2023-09-19 | 1,798 | 1,805 | 1,798 | 1,801 | 1,100 | 1,801 |
| 2023-09-15 | 1,797 | 1,800 | 1,796 | 1,797 | 1,200 | 1,797 |
| 2023-09-14 | 1,809 | 1,809 | 1,800 | 1,800 | 500 | 1,800 |
| 2023-09-13 | 1,794 | 1,810 | 1,789 | 1,809 | 3,400 | 1,809 |
| 2023-09-12 | 1,800 | 1,811 | 1,800 | 1,802 | 1,700 | 1,802 |
| 2023-09-11 | 1,810 | 1,810 | 1,799 | 1,799 | 2,700 | 1,799 |
| 2023-09-08 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2023-09-07 | 1,810 | 1,819 | 1,810 | 1,810 | 1,400 | 1,810 |
| 2023-09-06 | 1,820 | 1,820 | 1,809 | 1,815 | 800 | 1,815 |
| 2023-09-05 | 1,815 | 1,815 | 1,815 | 1,815 | 200 | 1,815 |
| 2023-09-04 | 1,819 | 1,820 | 1,806 | 1,810 | 900 | 1,810 |
| 2023-09-01 | 1,819 | 1,819 | 1,803 | 1,819 | 1,000 | 1,819 |
| 2023-08-31 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 1,819 |
| 2023-08-30 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2023-08-29 | 1,819 | 1,819 | 1,808 | 1,819 | 700 | 1,819 |
| 2023-08-28 | 1,807 | 1,820 | 1,807 | 1,820 | 700 | 1,820 |
| 2023-08-25 | 1,807 | 1,820 | 1,807 | 1,807 | 1,200 | 1,807 |
| 2023-08-24 | 1,807 | 1,807 | 1,807 | 1,807 | 400 | 1,807 |
| 2023-08-23 | - | - | - | 1,808 | - | 1,808 |
| 2023-08-22 | 1,807 | 1,809 | 1,802 | 1,808 | 1,200 | 1,808 |
| 2023-08-21 | 1,820 | 1,820 | 1,820 | 1,820 | 700 | 1,820 |
| 2023-08-18 | 1,819 | 1,819 | 1,815 | 1,815 | 200 | 1,815 |
| 2023-08-17 | 1,810 | 1,819 | 1,810 | 1,819 | 300 | 1,819 |
| 2023-08-16 | - | - | - | 1,814 | - | 1,814 |
| 2023-08-15 | 1,805 | 1,814 | 1,800 | 1,814 | 1,100 | 1,814 |
| 2023-08-14 | 1,806 | 1,806 | 1,805 | 1,805 | 500 | 1,805 |
| 2023-08-10 | 1,815 | 1,815 | 1,803 | 1,803 | 1,000 | 1,803 |
| 2023-08-09 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2023-08-08 | 1,800 | 1,810 | 1,800 | 1,810 | 700 | 1,810 |
| 2023-08-07 | 1,808 | 1,809 | 1,800 | 1,800 | 600 | 1,800 |
| 2023-08-04 | 1,801 | 1,811 | 1,801 | 1,808 | 900 | 1,808 |
| 2023-08-03 | 1,806 | 1,806 | 1,800 | 1,801 | 1,700 | 1,801 |
| 2023-08-02 | 1,820 | 1,820 | 1,810 | 1,810 | 600 | 1,810 |
| 2023-08-01 | 1,820 | 1,820 | 1,804 | 1,820 | 1,100 | 1,820 |
| 2023-07-31 | 1,805 | 1,820 | 1,805 | 1,820 | 1,500 | 1,820 |
| 2023-07-28 | 1,810 | 1,810 | 1,804 | 1,804 | 400 | 1,804 |
| 2023-07-27 | 1,810 | 1,813 | 1,810 | 1,810 | 400 | 1,810 |
| 2023-07-26 | 1,804 | 1,810 | 1,798 | 1,810 | 900 | 1,810 |
| 2023-07-25 | 1,800 | 1,800 | 1,796 | 1,796 | 800 | 1,796 |
| 2023-07-24 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2023-07-21 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2023-07-20 | 1,810 | 1,815 | 1,801 | 1,801 | 1,000 | 1,801 |
| 2023-07-19 | 1,795 | 1,799 | 1,795 | 1,799 | 400 | 1,799 |
| 2023-07-18 | 1,804 | 1,804 | 1,793 | 1,793 | 800 | 1,793 |
| 2023-07-14 | 1,794 | 1,805 | 1,790 | 1,799 | 2,000 | 1,799 |
| 2023-07-13 | 1,800 | 1,803 | 1,793 | 1,793 | 700 | 1,793 |
| 2023-07-12 | 1,801 | 1,804 | 1,800 | 1,800 | 500 | 1,800 |
| 2023-07-11 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 1,802 |
| 2023-07-10 | 1,800 | 1,814 | 1,800 | 1,802 | 500 | 1,802 |
| 2023-07-07 | 1,797 | 1,798 | 1,797 | 1,798 | 300 | 1,798 |
| 2023-07-06 | 1,797 | 1,800 | 1,797 | 1,797 | 800 | 1,797 |
| 2023-07-05 | 1,810 | 1,810 | 1,795 | 1,797 | 1,300 | 1,797 |
| 2023-07-04 | 1,807 | 1,815 | 1,795 | 1,814 | 1,500 | 1,814 |
| 2023-07-03 | 1,817 | 1,817 | 1,803 | 1,810 | 1,500 | 1,810 |
| 2023-06-30 | 1,820 | 1,820 | 1,805 | 1,806 | 2,400 | 1,806 |
| 2023-06-29 | 1,798 | 1,820 | 1,797 | 1,820 | 1,600 | 1,820 |
| 2023-06-28 | 1,795 | 1,820 | 1,795 | 1,820 | 1,100 | 1,820 |
| 2023-06-27 | 1,810 | 1,820 | 1,791 | 1,800 | 3,200 | 1,800 |
| 2023-06-26 | 1,796 | 1,820 | 1,791 | 1,799 | 1,800 | 1,799 |
| 2023-06-23 | 1,798 | 1,820 | 1,792 | 1,796 | 1,800 | 1,796 |
| 2023-06-22 | 1,798 | 1,820 | 1,798 | 1,798 | 2,500 | 1,798 |
| 2023-06-21 | 1,820 | 1,824 | 1,801 | 1,824 | 1,400 | 1,824 |
| 2023-06-20 | 1,797 | 1,825 | 1,785 | 1,825 | 2,600 | 1,825 |
| 2023-06-19 | 1,795 | 1,820 | 1,793 | 1,793 | 1,600 | 1,793 |
| 2023-06-16 | 1,797 | 1,820 | 1,780 | 1,795 | 3,800 | 1,795 |
| 2023-06-15 | 1,789 | 1,826 | 1,789 | 1,810 | 2,700 | 1,810 |
| 2023-06-14 | 1,815 | 1,815 | 1,783 | 1,788 | 1,900 | 1,788 |
| 2023-06-13 | 1,805 | 1,820 | 1,805 | 1,805 | 1,500 | 1,805 |
| 2023-06-12 | 1,810 | 1,820 | 1,796 | 1,796 | 2,600 | 1,796 |
| 2023-06-09 | 1,803 | 1,825 | 1,781 | 1,800 | 3,000 | 1,800 |
| 2023-06-08 | 1,800 | 1,803 | 1,800 | 1,801 | 900 | 1,801 |
| 2023-06-07 | 1,791 | 1,800 | 1,791 | 1,800 | 700 | 1,800 |
| 2023-06-06 | 1,820 | 1,820 | 1,811 | 1,811 | 1,100 | 1,811 |
| 2023-06-05 | 1,797 | 1,820 | 1,780 | 1,820 | 3,400 | 1,820 |
| 2023-06-02 | 1,802 | 1,837 | 1,797 | 1,797 | 2,500 | 1,797 |
| 2023-06-01 | 1,802 | 1,821 | 1,801 | 1,801 | 2,000 | 1,801 |
| 2023-05-31 | 1,825 | 1,836 | 1,802 | 1,802 | 1,100 | 1,802 |
| 2023-05-30 | 1,821 | 1,821 | 1,821 | 1,821 | 1,100 | 1,821 |
| 2023-05-29 | - | - | - | 1,821 | - | 1,821 |
| 2023-05-26 | 1,789 | 1,825 | 1,789 | 1,821 | 1,300 | 1,821 |
| 2023-05-25 | 1,799 | 1,799 | 1,797 | 1,797 | 200 | 1,797 |
| 2023-05-24 | 1,791 | 1,820 | 1,781 | 1,785 | 2,500 | 1,785 |
| 2023-05-23 | 1,794 | 1,820 | 1,780 | 1,820 | 2,000 | 1,820 |
| 2023-05-22 | 1,794 | 1,794 | 1,794 | 1,794 | 200 | 1,794 |
| 2023-05-19 | 1,801 | 1,808 | 1,794 | 1,794 | 1,300 | 1,794 |
| 2023-05-18 | 1,820 | 1,820 | 1,801 | 1,801 | 2,900 | 1,801 |
| 2023-05-17 | 1,783 | 1,797 | 1,780 | 1,780 | 1,500 | 1,780 |
| 2023-05-16 | 1,820 | 1,821 | 1,778 | 1,778 | 2,500 | 1,778 |
| 2023-05-15 | 1,820 | 1,821 | 1,786 | 1,821 | 3,300 | 1,821 |
| 2023-05-12 | 1,820 | 1,820 | 1,770 | 1,771 | 2,400 | 1,771 |
| 2023-05-11 | 1,772 | 1,820 | 1,772 | 1,782 | 1,800 | 1,782 |
| 2023-05-10 | 1,800 | 1,800 | 1,790 | 1,790 | 3,500 | 1,790 |
| 2023-05-09 | 1,800 | 1,800 | 1,780 | 1,780 | 1,400 | 1,780 |
| 2023-05-08 | 1,795 | 1,795 | 1,775 | 1,775 | 1,800 | 1,775 |
| 2023-05-02 | 1,755 | 1,800 | 1,755 | 1,780 | 3,000 | 1,780 |
| 2023-05-01 | 1,756 | 1,757 | 1,755 | 1,755 | 1,200 | 1,755 |
| 2023-04-28 | 1,758 | 1,777 | 1,756 | 1,757 | 1,000 | 1,757 |
| 2023-04-27 | 1,756 | 1,756 | 1,755 | 1,755 | 900 | 1,755 |
| 2023-04-26 | 1,759 | 1,763 | 1,756 | 1,756 | 1,500 | 1,756 |
| 2023-04-25 | 1,763 | 1,763 | 1,758 | 1,763 | 800 | 1,763 |
| 2023-04-24 | 1,761 | 1,761 | 1,761 | 1,761 | 300 | 1,761 |
| 2023-04-21 | 1,760 | 1,765 | 1,756 | 1,759 | 600 | 1,759 |
| 2023-04-20 | 1,769 | 1,769 | 1,760 | 1,762 | 500 | 1,762 |
| 2023-04-19 | 1,757 | 1,769 | 1,757 | 1,769 | 300 | 1,769 |
| 2023-04-18 | 1,772 | 1,772 | 1,769 | 1,769 | 1,100 | 1,769 |
| 2023-04-17 | 1,761 | 1,774 | 1,750 | 1,772 | 1,500 | 1,772 |
| 2023-04-14 | 1,764 | 1,775 | 1,758 | 1,774 | 400 | 1,774 |
| 2023-04-13 | 1,763 | 1,765 | 1,752 | 1,764 | 1,100 | 1,764 |
| 2023-04-12 | 1,769 | 1,770 | 1,765 | 1,770 | 700 | 1,770 |
| 2023-04-11 | 1,758 | 1,770 | 1,758 | 1,770 | 500 | 1,770 |
| 2023-04-10 | 1,762 | 1,762 | 1,757 | 1,757 | 1,000 | 1,757 |
| 2023-04-07 | 1,759 | 1,765 | 1,759 | 1,762 | 2,600 | 1,762 |
| 2023-04-06 | 1,771 | 1,799 | 1,766 | 1,799 | 700 | 1,799 |
| 2023-04-05 | 1,778 | 1,800 | 1,765 | 1,800 | 1,500 | 1,800 |
| 2023-04-04 | 1,788 | 1,810 | 1,788 | 1,810 | 600 | 1,810 |
| 2023-04-03 | 1,775 | 1,789 | 1,772 | 1,789 | 1,400 | 1,789 |
| 2023-03-31 | 1,761 | 1,798 | 1,755 | 1,775 | 1,900 | 1,775 |
| 2023-03-30 | 1,760 | 1,820 | 1,760 | 1,764 | 1,900 | 1,764 |
| 2023-03-29 | 1,818 | 1,846 | 1,818 | 1,846 | 2,900 | 1,846 |
| 2023-03-28 | 1,837 | 1,845 | 1,830 | 1,845 | 1,500 | 1,845 |
| 2023-03-27 | 1,837 | 1,850 | 1,831 | 1,837 | 2,900 | 1,837 |
| 2023-03-24 | 1,830 | 1,845 | 1,820 | 1,830 | 1,800 | 1,830 |
| 2023-03-23 | 1,839 | 1,839 | 1,830 | 1,830 | 900 | 1,830 |
| 2023-03-22 | 1,818 | 1,841 | 1,818 | 1,840 | 900 | 1,840 |
| 2023-03-20 | 1,803 | 1,818 | 1,803 | 1,818 | 400 | 1,818 |
| 2023-03-17 | 1,818 | 1,820 | 1,802 | 1,802 | 1,100 | 1,802 |
| 2023-03-16 | 1,810 | 1,810 | 1,801 | 1,801 | 400 | 1,801 |
| 2023-03-15 | 1,819 | 1,830 | 1,810 | 1,820 | 1,600 | 1,820 |
| 2023-03-14 | 1,823 | 1,828 | 1,818 | 1,819 | 1,300 | 1,819 |
| 2023-03-13 | 1,831 | 1,850 | 1,826 | 1,831 | 2,500 | 1,831 |
| 2023-03-10 | 1,825 | 1,833 | 1,824 | 1,831 | 1,100 | 1,831 |
| 2023-03-09 | 1,807 | 1,820 | 1,807 | 1,820 | 1,000 | 1,820 |
| 2023-03-08 | 1,805 | 1,806 | 1,805 | 1,805 | 600 | 1,805 |
| 2023-03-07 | 1,802 | 1,818 | 1,802 | 1,805 | 600 | 1,805 |
| 2023-03-06 | 1,802 | 1,807 | 1,800 | 1,801 | 1,400 | 1,801 |
| 2023-03-03 | 1,800 | 1,817 | 1,800 | 1,800 | 800 | 1,800 |
| 2023-03-02 | 1,798 | 1,798 | 1,790 | 1,798 | 500 | 1,798 |
| 2023-03-01 | 1,800 | 1,800 | 1,789 | 1,798 | 1,100 | 1,798 |
| 2023-02-28 | 1,800 | 1,800 | 1,799 | 1,800 | 600 | 1,800 |
| 2023-02-27 | 1,800 | 1,805 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2023-02-24 | 1,800 | 1,803 | 1,794 | 1,800 | 1,800 | 1,800 |
| 2023-02-22 | 1,779 | 1,796 | 1,778 | 1,790 | 1,100 | 1,790 |
| 2023-02-21 | 1,783 | 1,783 | 1,779 | 1,779 | 1,500 | 1,779 |
| 2023-02-20 | 1,780 | 1,785 | 1,780 | 1,783 | 1,100 | 1,783 |
| 2023-02-17 | 1,782 | 1,797 | 1,782 | 1,782 | 700 | 1,782 |
| 2023-02-16 | 1,777 | 1,797 | 1,777 | 1,782 | 700 | 1,782 |
| 2023-02-15 | 1,779 | 1,780 | 1,777 | 1,777 | 900 | 1,777 |
| 2023-02-14 | 1,772 | 1,802 | 1,772 | 1,779 | 2,700 | 1,779 |
| 2023-02-13 | 1,774 | 1,774 | 1,772 | 1,772 | 400 | 1,772 |
| 2023-02-10 | 1,780 | 1,785 | 1,776 | 1,776 | 1,100 | 1,776 |
| 2023-02-09 | 1,778 | 1,799 | 1,778 | 1,780 | 1,000 | 1,780 |
| 2023-02-08 | 1,775 | 1,778 | 1,775 | 1,778 | 400 | 1,778 |
| 2023-02-07 | 1,780 | 1,780 | 1,775 | 1,775 | 700 | 1,775 |
| 2023-02-06 | 1,777 | 1,786 | 1,775 | 1,775 | 1,100 | 1,775 |
| 2023-02-03 | 1,787 | 1,787 | 1,776 | 1,776 | 1,200 | 1,776 |
| 2023-02-02 | 1,788 | 1,788 | 1,785 | 1,785 | 200 | 1,785 |
| 2023-02-01 | 1,789 | 1,789 | 1,775 | 1,788 | 2,400 | 1,788 |
| 2023-01-31 | 1,785 | 1,790 | 1,785 | 1,789 | 900 | 1,789 |
| 2023-01-30 | 1,780 | 1,795 | 1,780 | 1,785 | 600 | 1,785 |
| 2023-01-27 | 1,796 | 1,796 | 1,767 | 1,780 | 1,800 | 1,780 |
| 2023-01-26 | 1,799 | 1,799 | 1,782 | 1,798 | 1,600 | 1,798 |
| 2023-01-25 | 1,799 | 1,800 | 1,782 | 1,799 | 1,100 | 1,799 |
| 2023-01-24 | 1,800 | 1,815 | 1,780 | 1,798 | 1,100 | 1,798 |
| 2023-01-23 | 1,785 | 1,800 | 1,781 | 1,800 | 1,000 | 1,800 |
| 2023-01-20 | 1,780 | 1,785 | 1,780 | 1,785 | 400 | 1,785 |
| 2023-01-19 | 1,790 | 1,799 | 1,770 | 1,770 | 1,400 | 1,770 |
| 2023-01-18 | 1,790 | 1,798 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2023-01-17 | 1,780 | 1,784 | 1,776 | 1,784 | 700 | 1,784 |
| 2023-01-16 | 1,780 | 1,780 | 1,775 | 1,775 | 500 | 1,775 |
| 2023-01-13 | 1,780 | 1,795 | 1,780 | 1,780 | 1,700 | 1,780 |
| 2023-01-12 | 1,797 | 1,797 | 1,780 | 1,780 | 800 | 1,780 |
| 2023-01-11 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2023-01-10 | 1,795 | 1,800 | 1,795 | 1,799 | 1,600 | 1,799 |
| 2023-01-06 | 1,778 | 1,795 | 1,776 | 1,795 | 2,400 | 1,795 |
| 2023-01-05 | 1,773 | 1,782 | 1,760 | 1,776 | 1,100 | 1,776 |
| 2023-01-04 | 1,748 | 1,773 | 1,746 | 1,773 | 1,700 | 1,773 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
