9795 (株)ステップ 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 | 1,871 | 1,884 | 1,870 | 1,884 | 30,200 | 1,884 |
| 2023-12-28 | 1,860 | 1,874 | 1,859 | 1,871 | 24,500 | 1,871 |
| 2023-12-27 | 1,847 | 1,854 | 1,843 | 1,849 | 18,800 | 1,849 |
| 2023-12-26 | 1,846 | 1,850 | 1,832 | 1,843 | 17,100 | 1,843 |
| 2023-12-25 | 1,863 | 1,868 | 1,845 | 1,846 | 21,200 | 1,846 |
| 2023-12-22 | 1,851 | 1,861 | 1,851 | 1,861 | 15,300 | 1,861 |
| 2023-12-21 | 1,863 | 1,863 | 1,851 | 1,855 | 16,300 | 1,855 |
| 2023-12-20 | 1,867 | 1,868 | 1,862 | 1,864 | 16,800 | 1,864 |
| 2023-12-19 | 1,871 | 1,871 | 1,855 | 1,867 | 37,500 | 1,867 |
| 2023-12-18 | 1,870 | 1,872 | 1,860 | 1,871 | 13,800 | 1,871 |
| 2023-12-15 | 1,872 | 1,878 | 1,864 | 1,878 | 27,400 | 1,878 |
| 2023-12-14 | 1,890 | 1,890 | 1,880 | 1,884 | 12,000 | 1,884 |
| 2023-12-13 | 1,882 | 1,891 | 1,881 | 1,886 | 10,400 | 1,886 |
| 2023-12-12 | 1,896 | 1,896 | 1,879 | 1,882 | 10,800 | 1,882 |
| 2023-12-11 | 1,882 | 1,894 | 1,882 | 1,892 | 19,400 | 1,892 |
| 2023-12-08 | 1,875 | 1,879 | 1,855 | 1,868 | 35,400 | 1,868 |
| 2023-12-07 | 1,875 | 1,890 | 1,875 | 1,884 | 17,800 | 1,884 |
| 2023-12-06 | 1,876 | 1,893 | 1,876 | 1,892 | 19,800 | 1,892 |
| 2023-12-05 | 1,870 | 1,889 | 1,870 | 1,876 | 18,000 | 1,876 |
| 2023-12-04 | 1,865 | 1,894 | 1,863 | 1,887 | 27,300 | 1,887 |
| 2023-12-01 | 1,875 | 1,879 | 1,869 | 1,870 | 24,700 | 1,870 |
| 2023-11-30 | 1,880 | 1,880 | 1,863 | 1,875 | 16,500 | 1,875 |
| 2023-11-29 | 1,882 | 1,897 | 1,880 | 1,882 | 12,500 | 1,882 |
| 2023-11-28 | 1,881 | 1,906 | 1,874 | 1,904 | 35,500 | 1,904 |
| 2023-11-27 | 1,882 | 1,896 | 1,881 | 1,881 | 20,800 | 1,881 |
| 2023-11-24 | 1,880 | 1,897 | 1,879 | 1,891 | 27,000 | 1,891 |
| 2023-11-22 | 1,875 | 1,891 | 1,869 | 1,888 | 29,100 | 1,888 |
| 2023-11-21 | 1,859 | 1,881 | 1,851 | 1,875 | 39,500 | 1,875 |
| 2023-11-20 | 1,859 | 1,876 | 1,851 | 1,851 | 20,000 | 1,851 |
| 2023-11-17 | 1,846 | 1,870 | 1,839 | 1,869 | 34,000 | 1,869 |
| 2023-11-16 | 1,838 | 1,851 | 1,830 | 1,851 | 31,400 | 1,851 |
| 2023-11-15 | 1,851 | 1,851 | 1,840 | 1,846 | 23,900 | 1,846 |
| 2023-11-14 | 1,858 | 1,866 | 1,850 | 1,850 | 14,600 | 1,850 |
| 2023-11-13 | 1,866 | 1,871 | 1,857 | 1,858 | 26,600 | 1,858 |
| 2023-11-10 | 1,858 | 1,879 | 1,844 | 1,876 | 37,200 | 1,876 |
| 2023-11-09 | 1,841 | 1,863 | 1,837 | 1,863 | 47,500 | 1,863 |
| 2023-11-08 | 1,865 | 1,869 | 1,842 | 1,856 | 63,000 | 1,856 |
| 2023-11-07 | 1,860 | 1,874 | 1,857 | 1,869 | 52,700 | 1,869 |
| 2023-11-06 | 1,900 | 1,908 | 1,860 | 1,882 | 93,800 | 1,882 |
| 2023-11-02 | 1,870 | 1,901 | 1,853 | 1,899 | 190,800 | 1,899 |
| 2023-11-01 | 1,823 | 1,874 | 1,781 | 1,874 | 309,600 | 1,874 |
| 2023-10-31 | 1,723 | 1,735 | 1,717 | 1,735 | 34,300 | 1,735 |
| 2023-10-30 | 1,730 | 1,730 | 1,715 | 1,723 | 24,500 | 1,723 |
| 2023-10-27 | 1,720 | 1,728 | 1,720 | 1,728 | 16,500 | 1,728 |
| 2023-10-26 | 1,715 | 1,735 | 1,712 | 1,720 | 29,100 | 1,720 |
| 2023-10-25 | 1,712 | 1,723 | 1,707 | 1,720 | 43,100 | 1,720 |
| 2023-10-24 | 1,694 | 1,703 | 1,671 | 1,699 | 58,200 | 1,699 |
| 2023-10-23 | 1,708 | 1,715 | 1,694 | 1,694 | 29,100 | 1,694 |
| 2023-10-20 | 1,702 | 1,717 | 1,702 | 1,714 | 21,600 | 1,714 |
| 2023-10-19 | 1,699 | 1,717 | 1,697 | 1,714 | 30,400 | 1,714 |
| 2023-10-18 | 1,716 | 1,716 | 1,707 | 1,716 | 16,700 | 1,716 |
| 2023-10-17 | 1,708 | 1,715 | 1,703 | 1,715 | 24,000 | 1,715 |
| 2023-10-16 | 1,707 | 1,707 | 1,692 | 1,694 | 32,000 | 1,694 |
| 2023-10-13 | 1,723 | 1,723 | 1,703 | 1,707 | 22,300 | 1,707 |
| 2023-10-12 | 1,715 | 1,720 | 1,708 | 1,720 | 17,700 | 1,720 |
| 2023-10-11 | 1,724 | 1,727 | 1,713 | 1,719 | 23,600 | 1,719 |
| 2023-10-10 | 1,710 | 1,724 | 1,708 | 1,724 | 29,300 | 1,724 |
| 2023-10-06 | 1,705 | 1,715 | 1,697 | 1,705 | 33,200 | 1,705 |
| 2023-10-05 | 1,685 | 1,700 | 1,682 | 1,697 | 87,300 | 1,697 |
| 2023-10-04 | 1,698 | 1,707 | 1,680 | 1,692 | 72,100 | 1,692 |
| 2023-10-03 | 1,722 | 1,726 | 1,705 | 1,707 | 70,100 | 1,707 |
| 2023-10-02 | 1,738 | 1,754 | 1,724 | 1,724 | 96,700 | 1,724 |
| 2023-09-29 | 1,722 | 1,736 | 1,720 | 1,734 | 65,300 | 1,734 |
| 2023-09-28 | 1,724 | 1,739 | 1,711 | 1,717 | 150,700 | 1,717 |
| 2023-09-27 | 1,785 | 1,787 | 1,756 | 1,766 | 317,200 | 1,766 |
| 2023-09-26 | 1,799 | 1,807 | 1,792 | 1,800 | 82,300 | 1,800 |
| 2023-09-25 | 1,791 | 1,801 | 1,790 | 1,799 | 86,300 | 1,799 |
| 2023-09-22 | 1,770 | 1,791 | 1,768 | 1,783 | 79,600 | 1,783 |
| 2023-09-21 | 1,797 | 1,803 | 1,771 | 1,776 | 112,100 | 1,776 |
| 2023-09-20 | 1,802 | 1,803 | 1,788 | 1,798 | 89,100 | 1,798 |
| 2023-09-19 | 1,770 | 1,777 | 1,758 | 1,777 | 95,500 | 1,777 |
| 2023-09-15 | 1,768 | 1,768 | 1,748 | 1,750 | 123,900 | 1,750 |
| 2023-09-14 | 1,763 | 1,769 | 1,758 | 1,761 | 62,200 | 1,761 |
| 2023-09-13 | 1,766 | 1,770 | 1,762 | 1,765 | 32,400 | 1,765 |
| 2023-09-12 | 1,769 | 1,776 | 1,763 | 1,765 | 31,600 | 1,765 |
| 2023-09-11 | 1,773 | 1,779 | 1,754 | 1,759 | 60,900 | 1,759 |
| 2023-09-08 | 1,785 | 1,791 | 1,763 | 1,765 | 80,300 | 1,765 |
| 2023-09-07 | 1,808 | 1,809 | 1,792 | 1,793 | 41,100 | 1,793 |
| 2023-09-06 | 1,806 | 1,813 | 1,805 | 1,810 | 14,400 | 1,810 |
| 2023-09-05 | 1,804 | 1,810 | 1,802 | 1,806 | 18,000 | 1,806 |
| 2023-09-04 | 1,800 | 1,809 | 1,794 | 1,809 | 27,300 | 1,809 |
| 2023-09-01 | 1,788 | 1,799 | 1,785 | 1,795 | 27,800 | 1,795 |
| 2023-08-31 | 1,792 | 1,795 | 1,786 | 1,790 | 27,300 | 1,790 |
| 2023-08-30 | 1,799 | 1,799 | 1,786 | 1,791 | 27,100 | 1,791 |
| 2023-08-29 | 1,781 | 1,795 | 1,779 | 1,791 | 16,500 | 1,791 |
| 2023-08-28 | 1,762 | 1,780 | 1,762 | 1,780 | 26,000 | 1,780 |
| 2023-08-25 | 1,756 | 1,762 | 1,752 | 1,762 | 17,300 | 1,762 |
| 2023-08-24 | 1,760 | 1,765 | 1,759 | 1,759 | 14,800 | 1,759 |
| 2023-08-23 | 1,762 | 1,762 | 1,758 | 1,760 | 15,900 | 1,760 |
| 2023-08-22 | 1,766 | 1,766 | 1,757 | 1,762 | 15,600 | 1,762 |
| 2023-08-21 | 1,761 | 1,762 | 1,755 | 1,758 | 12,500 | 1,758 |
| 2023-08-18 | 1,751 | 1,754 | 1,745 | 1,750 | 29,500 | 1,750 |
| 2023-08-17 | 1,763 | 1,763 | 1,750 | 1,754 | 16,600 | 1,754 |
| 2023-08-16 | 1,773 | 1,773 | 1,760 | 1,761 | 16,900 | 1,761 |
| 2023-08-15 | 1,764 | 1,773 | 1,756 | 1,770 | 14,600 | 1,770 |
| 2023-08-14 | 1,760 | 1,763 | 1,751 | 1,753 | 18,800 | 1,753 |
| 2023-08-10 | 1,753 | 1,758 | 1,746 | 1,754 | 32,200 | 1,754 |
| 2023-08-09 | 1,760 | 1,761 | 1,753 | 1,755 | 11,800 | 1,755 |
| 2023-08-08 | 1,768 | 1,772 | 1,760 | 1,760 | 21,400 | 1,760 |
| 2023-08-07 | 1,756 | 1,765 | 1,755 | 1,765 | 15,500 | 1,765 |
| 2023-08-04 | 1,756 | 1,758 | 1,752 | 1,755 | 19,400 | 1,755 |
| 2023-08-03 | 1,760 | 1,762 | 1,752 | 1,758 | 30,000 | 1,758 |
| 2023-08-02 | 1,770 | 1,773 | 1,765 | 1,766 | 18,600 | 1,766 |
| 2023-08-01 | 1,775 | 1,779 | 1,772 | 1,775 | 21,100 | 1,775 |
| 2023-07-31 | 1,765 | 1,776 | 1,760 | 1,770 | 49,400 | 1,770 |
| 2023-07-28 | 1,751 | 1,756 | 1,742 | 1,752 | 71,700 | 1,752 |
| 2023-07-27 | 1,765 | 1,768 | 1,757 | 1,763 | 29,300 | 1,763 |
| 2023-07-26 | 1,767 | 1,767 | 1,751 | 1,757 | 24,000 | 1,757 |
| 2023-07-25 | 1,771 | 1,777 | 1,763 | 1,764 | 21,900 | 1,764 |
| 2023-07-24 | 1,768 | 1,772 | 1,766 | 1,771 | 19,500 | 1,771 |
| 2023-07-21 | 1,775 | 1,775 | 1,765 | 1,766 | 25,400 | 1,766 |
| 2023-07-20 | 1,789 | 1,789 | 1,775 | 1,775 | 21,400 | 1,775 |
| 2023-07-19 | 1,785 | 1,788 | 1,780 | 1,785 | 22,600 | 1,785 |
| 2023-07-18 | 1,785 | 1,789 | 1,773 | 1,777 | 34,000 | 1,777 |
| 2023-07-14 | 1,785 | 1,789 | 1,769 | 1,774 | 47,300 | 1,774 |
| 2023-07-13 | 1,768 | 1,768 | 1,737 | 1,751 | 59,700 | 1,751 |
| 2023-07-12 | 1,760 | 1,761 | 1,754 | 1,754 | 16,000 | 1,754 |
| 2023-07-11 | 1,761 | 1,767 | 1,756 | 1,757 | 26,400 | 1,757 |
| 2023-07-10 | 1,760 | 1,769 | 1,756 | 1,757 | 38,300 | 1,757 |
| 2023-07-07 | 1,765 | 1,765 | 1,751 | 1,755 | 50,400 | 1,755 |
| 2023-07-06 | 1,780 | 1,780 | 1,765 | 1,767 | 53,000 | 1,767 |
| 2023-07-05 | 1,785 | 1,787 | 1,776 | 1,781 | 33,600 | 1,781 |
| 2023-07-04 | 1,800 | 1,800 | 1,792 | 1,792 | 15,400 | 1,792 |
| 2023-07-03 | 1,809 | 1,813 | 1,796 | 1,799 | 28,700 | 1,799 |
| 2023-06-30 | 1,808 | 1,808 | 1,800 | 1,804 | 17,800 | 1,804 |
| 2023-06-29 | 1,810 | 1,812 | 1,801 | 1,808 | 24,800 | 1,808 |
| 2023-06-28 | 1,805 | 1,809 | 1,802 | 1,808 | 16,000 | 1,808 |
| 2023-06-27 | 1,783 | 1,798 | 1,780 | 1,795 | 12,300 | 1,795 |
| 2023-06-26 | 1,793 | 1,796 | 1,775 | 1,794 | 18,500 | 1,794 |
| 2023-06-23 | 1,810 | 1,810 | 1,787 | 1,793 | 22,800 | 1,793 |
| 2023-06-22 | 1,802 | 1,811 | 1,796 | 1,796 | 26,600 | 1,796 |
| 2023-06-21 | 1,801 | 1,817 | 1,801 | 1,802 | 12,100 | 1,802 |
| 2023-06-20 | 1,808 | 1,810 | 1,803 | 1,808 | 15,200 | 1,808 |
| 2023-06-19 | 1,823 | 1,823 | 1,802 | 1,812 | 13,700 | 1,812 |
| 2023-06-16 | 1,814 | 1,819 | 1,803 | 1,811 | 22,900 | 1,811 |
| 2023-06-15 | 1,812 | 1,824 | 1,812 | 1,814 | 6,800 | 1,814 |
| 2023-06-14 | 1,819 | 1,820 | 1,811 | 1,812 | 10,400 | 1,812 |
| 2023-06-13 | 1,814 | 1,821 | 1,803 | 1,813 | 17,300 | 1,813 |
| 2023-06-12 | 1,803 | 1,811 | 1,802 | 1,806 | 7,900 | 1,806 |
| 2023-06-09 | 1,803 | 1,803 | 1,792 | 1,799 | 19,400 | 1,799 |
| 2023-06-08 | 1,792 | 1,802 | 1,785 | 1,789 | 11,200 | 1,789 |
| 2023-06-07 | 1,808 | 1,815 | 1,791 | 1,795 | 18,600 | 1,795 |
| 2023-06-06 | 1,801 | 1,810 | 1,799 | 1,801 | 7,400 | 1,801 |
| 2023-06-05 | 1,810 | 1,818 | 1,799 | 1,811 | 19,300 | 1,811 |
| 2023-06-02 | 1,788 | 1,795 | 1,780 | 1,791 | 27,400 | 1,791 |
| 2023-06-01 | 1,780 | 1,786 | 1,773 | 1,778 | 25,900 | 1,778 |
| 2023-05-31 | 1,800 | 1,800 | 1,774 | 1,775 | 27,800 | 1,775 |
| 2023-05-30 | 1,802 | 1,820 | 1,802 | 1,808 | 10,700 | 1,808 |
| 2023-05-29 | 1,820 | 1,820 | 1,805 | 1,810 | 11,400 | 1,810 |
| 2023-05-26 | 1,805 | 1,809 | 1,795 | 1,795 | 17,600 | 1,795 |
| 2023-05-25 | 1,816 | 1,826 | 1,803 | 1,805 | 24,700 | 1,805 |
| 2023-05-24 | 1,815 | 1,835 | 1,815 | 1,824 | 8,000 | 1,824 |
| 2023-05-23 | 1,850 | 1,860 | 1,823 | 1,831 | 18,300 | 1,831 |
| 2023-05-22 | 1,849 | 1,856 | 1,844 | 1,851 | 10,500 | 1,851 |
| 2023-05-19 | 1,871 | 1,871 | 1,856 | 1,859 | 14,600 | 1,859 |
| 2023-05-18 | 1,882 | 1,882 | 1,839 | 1,860 | 70,900 | 1,860 |
| 2023-05-17 | 1,818 | 1,818 | 1,802 | 1,802 | 13,900 | 1,802 |
| 2023-05-16 | 1,839 | 1,839 | 1,825 | 1,830 | 10,800 | 1,830 |
| 2023-05-15 | 1,823 | 1,863 | 1,820 | 1,831 | 17,500 | 1,831 |
| 2023-05-12 | 1,819 | 1,820 | 1,801 | 1,811 | 11,100 | 1,811 |
| 2023-05-11 | 1,805 | 1,816 | 1,800 | 1,804 | 13,700 | 1,804 |
| 2023-05-10 | 1,806 | 1,824 | 1,791 | 1,795 | 21,300 | 1,795 |
| 2023-05-09 | 1,805 | 1,818 | 1,803 | 1,806 | 20,700 | 1,806 |
| 2023-05-08 | 1,803 | 1,812 | 1,798 | 1,805 | 15,500 | 1,805 |
| 2023-05-02 | 1,827 | 1,842 | 1,790 | 1,803 | 25,700 | 1,803 |
| 2023-05-01 | 1,854 | 1,865 | 1,823 | 1,827 | 35,900 | 1,827 |
| 2023-04-28 | 1,890 | 1,897 | 1,844 | 1,854 | 65,900 | 1,854 |
| 2023-04-27 | 1,865 | 1,890 | 1,861 | 1,882 | 102,100 | 1,882 |
| 2023-04-26 | 1,883 | 1,891 | 1,868 | 1,875 | 27,200 | 1,875 |
| 2023-04-25 | 1,878 | 1,909 | 1,878 | 1,893 | 20,900 | 1,893 |
| 2023-04-24 | 1,895 | 1,905 | 1,875 | 1,878 | 23,500 | 1,878 |
| 2023-04-21 | 1,907 | 1,907 | 1,891 | 1,895 | 15,100 | 1,895 |
| 2023-04-20 | 1,895 | 1,923 | 1,881 | 1,907 | 10,800 | 1,907 |
| 2023-04-19 | 1,902 | 1,905 | 1,889 | 1,895 | 12,500 | 1,895 |
| 2023-04-18 | 1,909 | 1,921 | 1,907 | 1,916 | 8,700 | 1,916 |
| 2023-04-17 | 1,920 | 1,926 | 1,903 | 1,909 | 8,500 | 1,909 |
| 2023-04-14 | 1,908 | 1,929 | 1,900 | 1,921 | 16,100 | 1,921 |
| 2023-04-13 | 1,903 | 1,909 | 1,894 | 1,909 | 14,000 | 1,909 |
| 2023-04-12 | 1,900 | 1,903 | 1,882 | 1,893 | 16,100 | 1,893 |
| 2023-04-11 | 1,905 | 1,905 | 1,876 | 1,891 | 21,200 | 1,891 |
| 2023-04-10 | 1,876 | 1,905 | 1,875 | 1,905 | 16,400 | 1,905 |
| 2023-04-07 | 1,851 | 1,885 | 1,850 | 1,876 | 16,600 | 1,876 |
| 2023-04-06 | 1,863 | 1,872 | 1,851 | 1,851 | 19,500 | 1,851 |
| 2023-04-05 | 1,911 | 1,914 | 1,872 | 1,877 | 27,400 | 1,877 |
| 2023-04-04 | 1,909 | 1,936 | 1,900 | 1,934 | 24,000 | 1,934 |
| 2023-04-03 | 1,903 | 1,911 | 1,894 | 1,904 | 28,900 | 1,904 |
| 2023-03-31 | 1,890 | 1,908 | 1,873 | 1,876 | 31,200 | 1,876 |
| 2023-03-30 | 1,869 | 1,900 | 1,868 | 1,896 | 19,300 | 1,896 |
| 2023-03-29 | 1,870 | 1,891 | 1,870 | 1,889 | 36,700 | 1,889 |
| 2023-03-28 | 1,856 | 1,876 | 1,852 | 1,858 | 13,800 | 1,858 |
| 2023-03-27 | 1,839 | 1,855 | 1,837 | 1,855 | 15,100 | 1,855 |
| 2023-03-24 | 1,835 | 1,847 | 1,826 | 1,839 | 11,100 | 1,839 |
| 2023-03-23 | 1,832 | 1,850 | 1,822 | 1,849 | 9,600 | 1,849 |
| 2023-03-22 | 1,805 | 1,848 | 1,798 | 1,848 | 14,100 | 1,848 |
| 2023-03-20 | 1,805 | 1,819 | 1,762 | 1,771 | 17,500 | 1,771 |
| 2023-03-17 | 1,805 | 1,839 | 1,805 | 1,826 | 6,300 | 1,826 |
| 2023-03-16 | 1,771 | 1,800 | 1,766 | 1,798 | 16,600 | 1,798 |
| 2023-03-15 | 1,813 | 1,830 | 1,792 | 1,798 | 19,900 | 1,798 |
| 2023-03-14 | 1,833 | 1,833 | 1,767 | 1,805 | 21,200 | 1,805 |
| 2023-03-13 | 1,850 | 1,866 | 1,828 | 1,833 | 14,300 | 1,833 |
| 2023-03-10 | 1,891 | 1,908 | 1,883 | 1,889 | 18,900 | 1,889 |
| 2023-03-09 | 1,897 | 1,906 | 1,878 | 1,903 | 15,200 | 1,903 |
| 2023-03-08 | 1,848 | 1,889 | 1,848 | 1,889 | 12,100 | 1,889 |
| 2023-03-07 | 1,837 | 1,877 | 1,837 | 1,876 | 14,700 | 1,876 |
| 2023-03-06 | 1,842 | 1,845 | 1,811 | 1,837 | 18,300 | 1,837 |
| 2023-03-03 | 1,837 | 1,846 | 1,834 | 1,844 | 17,100 | 1,844 |
| 2023-03-02 | 1,851 | 1,856 | 1,841 | 1,844 | 7,100 | 1,844 |
| 2023-03-01 | 1,855 | 1,858 | 1,845 | 1,853 | 12,500 | 1,853 |
| 2023-02-28 | 1,826 | 1,850 | 1,826 | 1,850 | 16,000 | 1,850 |
| 2023-02-27 | 1,819 | 1,825 | 1,811 | 1,825 | 6,100 | 1,825 |
| 2023-02-24 | 1,790 | 1,819 | 1,790 | 1,819 | 6,200 | 1,819 |
| 2023-02-22 | 1,781 | 1,812 | 1,780 | 1,801 | 16,200 | 1,801 |
| 2023-02-21 | 1,780 | 1,785 | 1,777 | 1,781 | 8,400 | 1,781 |
| 2023-02-20 | 1,775 | 1,782 | 1,771 | 1,776 | 6,900 | 1,776 |
| 2023-02-17 | 1,779 | 1,779 | 1,770 | 1,770 | 5,300 | 1,770 |
| 2023-02-16 | 1,775 | 1,789 | 1,775 | 1,785 | 6,900 | 1,785 |
| 2023-02-15 | 1,787 | 1,787 | 1,767 | 1,773 | 6,000 | 1,773 |
| 2023-02-14 | 1,778 | 1,790 | 1,778 | 1,787 | 6,000 | 1,787 |
| 2023-02-13 | 1,791 | 1,796 | 1,776 | 1,776 | 5,400 | 1,776 |
| 2023-02-10 | 1,799 | 1,799 | 1,783 | 1,791 | 5,200 | 1,791 |
| 2023-02-09 | 1,769 | 1,797 | 1,769 | 1,786 | 7,500 | 1,786 |
| 2023-02-08 | 1,780 | 1,790 | 1,775 | 1,787 | 7,200 | 1,787 |
| 2023-02-07 | 1,778 | 1,785 | 1,770 | 1,776 | 3,800 | 1,776 |
| 2023-02-06 | 1,770 | 1,776 | 1,763 | 1,771 | 9,400 | 1,771 |
| 2023-02-03 | 1,781 | 1,781 | 1,763 | 1,770 | 9,200 | 1,770 |
| 2023-02-02 | 1,792 | 1,792 | 1,781 | 1,781 | 8,400 | 1,781 |
| 2023-02-01 | 1,820 | 1,820 | 1,777 | 1,801 | 15,900 | 1,801 |
| 2023-01-31 | 1,810 | 1,832 | 1,781 | 1,806 | 27,200 | 1,806 |
| 2023-01-30 | 1,771 | 1,793 | 1,771 | 1,780 | 12,600 | 1,780 |
| 2023-01-27 | 1,776 | 1,792 | 1,768 | 1,777 | 7,500 | 1,777 |
| 2023-01-26 | 1,790 | 1,792 | 1,778 | 1,788 | 4,400 | 1,788 |
| 2023-01-25 | 1,774 | 1,790 | 1,774 | 1,790 | 7,400 | 1,790 |
| 2023-01-24 | 1,776 | 1,790 | 1,776 | 1,783 | 6,700 | 1,783 |
| 2023-01-23 | 1,757 | 1,782 | 1,753 | 1,782 | 5,800 | 1,782 |
| 2023-01-20 | 1,749 | 1,758 | 1,746 | 1,747 | 7,400 | 1,747 |
| 2023-01-19 | 1,750 | 1,760 | 1,745 | 1,745 | 9,400 | 1,745 |
| 2023-01-18 | 1,749 | 1,761 | 1,749 | 1,752 | 11,500 | 1,752 |
| 2023-01-17 | 1,749 | 1,754 | 1,742 | 1,742 | 4,900 | 1,742 |
| 2023-01-16 | 1,738 | 1,754 | 1,738 | 1,739 | 4,600 | 1,739 |
| 2023-01-13 | 1,751 | 1,759 | 1,737 | 1,738 | 10,400 | 1,738 |
| 2023-01-12 | 1,784 | 1,784 | 1,749 | 1,749 | 7,600 | 1,749 |
| 2023-01-11 | 1,771 | 1,784 | 1,764 | 1,784 | 5,700 | 1,784 |
| 2023-01-10 | 1,766 | 1,774 | 1,743 | 1,746 | 8,700 | 1,746 |
| 2023-01-06 | 1,760 | 1,773 | 1,743 | 1,751 | 13,400 | 1,751 |
| 2023-01-05 | 1,780 | 1,803 | 1,766 | 1,766 | 11,300 | 1,766 |
| 2023-01-04 | 1,800 | 1,800 | 1,775 | 1,785 | 23,400 | 1,785 |
分割・併合履歴 ： [2004-09-27]1株→4株