9941 太洋物産(株) 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 | 821 | 842 | 821 | 839 | 7,100 | 839 |
| 2023-12-28 | 820 | 822 | 820 | 820 | 1,900 | 820 |
| 2023-12-27 | 830 | 833 | 817 | 820 | 33,000 | 820 |
| 2023-12-26 | 821 | 832 | 821 | 825 | 17,600 | 825 |
| 2023-12-25 | 849 | 944 | 820 | 827 | 120,500 | 827 |
| 2023-12-22 | 824 | 824 | 818 | 820 | 14,200 | 820 |
| 2023-12-21 | 833 | 833 | 821 | 824 | 9,400 | 824 |
| 2023-12-20 | 842 | 844 | 829 | 834 | 17,900 | 834 |
| 2023-12-19 | 840 | 844 | 836 | 839 | 5,000 | 839 |
| 2023-12-18 | 846 | 846 | 840 | 840 | 6,700 | 840 |
| 2023-12-15 | 847 | 851 | 845 | 849 | 4,100 | 849 |
| 2023-12-14 | 850 | 851 | 845 | 845 | 9,100 | 845 |
| 2023-12-13 | 851 | 854 | 850 | 850 | 3,800 | 850 |
| 2023-12-12 | 855 | 855 | 852 | 854 | 4,100 | 854 |
| 2023-12-11 | 848 | 855 | 846 | 855 | 5,200 | 855 |
| 2023-12-08 | 852 | 855 | 850 | 850 | 4,000 | 850 |
| 2023-12-07 | 851 | 860 | 850 | 850 | 10,800 | 850 |
| 2023-12-06 | 852 | 862 | 850 | 852 | 29,100 | 852 |
| 2023-12-05 | 858 | 866 | 850 | 851 | 7,800 | 851 |
| 2023-12-04 | 864 | 869 | 856 | 860 | 8,600 | 860 |
| 2023-12-01 | 866 | 870 | 864 | 864 | 2,100 | 864 |
| 2023-11-30 | 878 | 879 | 866 | 866 | 5,100 | 866 |
| 2023-11-29 | 875 | 879 | 872 | 875 | 3,300 | 875 |
| 2023-11-28 | 875 | 876 | 870 | 876 | 1,700 | 876 |
| 2023-11-27 | 864 | 876 | 863 | 875 | 2,600 | 875 |
| 2023-11-24 | 863 | 870 | 863 | 864 | 4,900 | 864 |
| 2023-11-22 | 859 | 868 | 858 | 868 | 4,100 | 868 |
| 2023-11-21 | 855 | 859 | 853 | 859 | 3,900 | 859 |
| 2023-11-20 | 858 | 861 | 852 | 852 | 13,100 | 852 |
| 2023-11-17 | 845 | 860 | 845 | 856 | 4,100 | 856 |
| 2023-11-16 | 850 | 852 | 847 | 851 | 9,700 | 851 |
| 2023-11-15 | 857 | 864 | 853 | 853 | 38,900 | 853 |
| 2023-11-14 | 866 | 869 | 861 | 861 | 5,200 | 861 |
| 2023-11-13 | 882 | 882 | 867 | 867 | 5,300 | 867 |
| 2023-11-10 | 870 | 871 | 862 | 864 | 5,500 | 864 |
| 2023-11-09 | 883 | 888 | 871 | 871 | 9,300 | 871 |
| 2023-11-08 | 879 | 893 | 877 | 885 | 4,700 | 885 |
| 2023-11-07 | 876 | 882 | 872 | 882 | 4,600 | 882 |
| 2023-11-06 | 873 | 875 | 869 | 875 | 4,300 | 875 |
| 2023-11-02 | 870 | 873 | 867 | 873 | 6,000 | 873 |
| 2023-11-01 | 870 | 874 | 868 | 869 | 2,600 | 869 |
| 2023-10-31 | 874 | 876 | 868 | 870 | 2,300 | 870 |
| 2023-10-30 | 870 | 875 | 870 | 870 | 600 | 870 |
| 2023-10-27 | 871 | 875 | 870 | 870 | 3,200 | 870 |
| 2023-10-26 | 871 | 872 | 869 | 870 | 3,700 | 870 |
| 2023-10-25 | 873 | 878 | 872 | 873 | 1,900 | 873 |
| 2023-10-24 | 870 | 873 | 870 | 873 | 400 | 873 |
| 2023-10-23 | 883 | 883 | 870 | 870 | 5,100 | 870 |
| 2023-10-20 | 878 | 885 | 872 | 884 | 2,000 | 884 |
| 2023-10-19 | 866 | 878 | 866 | 878 | 8,500 | 878 |
| 2023-10-18 | 871 | 880 | 865 | 868 | 4,200 | 868 |
| 2023-10-17 | 878 | 892 | 868 | 871 | 15,000 | 871 |
| 2023-10-16 | 890 | 893 | 880 | 880 | 9,600 | 880 |
| 2023-10-13 | 910 | 910 | 892 | 905 | 5,000 | 905 |
| 2023-10-12 | 909 | 910 | 895 | 900 | 9,800 | 900 |
| 2023-10-11 | 901 | 911 | 899 | 909 | 5,700 | 909 |
| 2023-10-10 | 912 | 916 | 902 | 912 | 9,800 | 912 |
| 2023-10-06 | 880 | 905 | 875 | 901 | 12,800 | 901 |
| 2023-10-05 | 857 | 876 | 851 | 870 | 18,300 | 870 |
| 2023-10-04 | 850 | 874 | 845 | 857 | 24,800 | 857 |
| 2023-10-03 | 898 | 898 | 859 | 870 | 34,800 | 870 |
| 2023-10-02 | 893 | 914 | 893 | 896 | 45,900 | 896 |
| 2023-09-29 | 961 | 962 | 906 | 920 | 56,200 | 920 |
| 2023-09-28 | 960 | 969 | 950 | 957 | 68,800 | 957 |
| 2023-09-27 | 1,044 | 1,050 | 1,035 | 1,050 | 34,100 | 1,050 |
| 2023-09-26 | 1,046 | 1,049 | 1,037 | 1,041 | 22,600 | 1,041 |
| 2023-09-25 | 1,044 | 1,052 | 1,044 | 1,049 | 20,500 | 1,049 |
| 2023-09-22 | 1,043 | 1,050 | 1,042 | 1,044 | 13,100 | 1,044 |
| 2023-09-21 | 1,050 | 1,050 | 1,040 | 1,045 | 5,900 | 1,045 |
| 2023-09-20 | 1,048 | 1,049 | 1,045 | 1,049 | 7,800 | 1,049 |
| 2023-09-19 | 1,042 | 1,049 | 1,036 | 1,045 | 11,200 | 1,045 |
| 2023-09-15 | 1,038 | 1,042 | 1,031 | 1,042 | 6,300 | 1,042 |
| 2023-09-14 | 1,033 | 1,034 | 1,030 | 1,031 | 7,000 | 1,031 |
| 2023-09-13 | 1,039 | 1,039 | 1,035 | 1,035 | 8,600 | 1,035 |
| 2023-09-12 | 1,040 | 1,045 | 1,037 | 1,039 | 3,500 | 1,039 |
| 2023-09-11 | 1,036 | 1,042 | 1,036 | 1,041 | 4,600 | 1,041 |
| 2023-09-08 | 1,040 | 1,044 | 1,036 | 1,038 | 8,700 | 1,038 |
| 2023-09-07 | 1,046 | 1,049 | 1,042 | 1,042 | 7,900 | 1,042 |
| 2023-09-06 | 1,050 | 1,054 | 1,046 | 1,047 | 5,500 | 1,047 |
| 2023-09-05 | 1,051 | 1,052 | 1,046 | 1,047 | 7,400 | 1,047 |
| 2023-09-04 | 1,050 | 1,056 | 1,044 | 1,051 | 15,800 | 1,051 |
| 2023-09-01 | 1,036 | 1,045 | 1,036 | 1,041 | 6,400 | 1,041 |
| 2023-08-31 | 1,028 | 1,045 | 1,022 | 1,036 | 12,700 | 1,036 |
| 2023-08-30 | 1,013 | 1,029 | 1,013 | 1,029 | 14,900 | 1,029 |
| 2023-08-29 | 1,013 | 1,015 | 1,011 | 1,011 | 5,500 | 1,011 |
| 2023-08-28 | 1,006 | 1,013 | 1,006 | 1,011 | 8,000 | 1,011 |
| 2023-08-25 | 1,007 | 1,007 | 1,005 | 1,006 | 2,200 | 1,006 |
| 2023-08-24 | 1,005 | 1,007 | 1,004 | 1,007 | 3,400 | 1,007 |
| 2023-08-23 | 1,002 | 1,008 | 1,002 | 1,004 | 4,000 | 1,004 |
| 2023-08-22 | 1,003 | 1,005 | 1,001 | 1,005 | 4,300 | 1,005 |
| 2023-08-21 | 1,002 | 1,007 | 1,002 | 1,003 | 6,100 | 1,003 |
| 2023-08-18 | 1,000 | 1,006 | 1,000 | 1,005 | 7,200 | 1,005 |
| 2023-08-17 | 1,004 | 1,011 | 1,000 | 1,005 | 10,100 | 1,005 |
| 2023-08-16 | 1,009 | 1,015 | 1,003 | 1,004 | 10,300 | 1,004 |
| 2023-08-15 | 1,014 | 1,015 | 1,008 | 1,009 | 20,000 | 1,009 |
| 2023-08-14 | 1,012 | 1,013 | 1,011 | 1,011 | 7,800 | 1,011 |
| 2023-08-10 | 1,011 | 1,018 | 1,011 | 1,011 | 3,900 | 1,011 |
| 2023-08-09 | 1,013 | 1,020 | 1,011 | 1,011 | 4,700 | 1,011 |
| 2023-08-08 | 1,019 | 1,019 | 1,013 | 1,013 | 4,800 | 1,013 |
| 2023-08-07 | 1,015 | 1,024 | 1,015 | 1,020 | 5,500 | 1,020 |
| 2023-08-04 | 1,016 | 1,017 | 1,014 | 1,014 | 2,800 | 1,014 |
| 2023-08-03 | 1,018 | 1,018 | 1,015 | 1,015 | 5,800 | 1,015 |
| 2023-08-02 | 1,018 | 1,025 | 1,016 | 1,018 | 8,100 | 1,018 |
| 2023-08-01 | 1,017 | 1,024 | 1,017 | 1,018 | 6,600 | 1,018 |
| 2023-07-31 | 1,020 | 1,029 | 1,018 | 1,018 | 9,400 | 1,018 |
| 2023-07-28 | 1,021 | 1,023 | 1,016 | 1,017 | 15,000 | 1,017 |
| 2023-07-27 | 1,020 | 1,023 | 1,019 | 1,021 | 6,600 | 1,021 |
| 2023-07-26 | 1,023 | 1,025 | 1,020 | 1,020 | 9,600 | 1,020 |
| 2023-07-25 | 1,022 | 1,025 | 1,021 | 1,021 | 6,500 | 1,021 |
| 2023-07-24 | 1,025 | 1,028 | 1,021 | 1,023 | 11,300 | 1,023 |
| 2023-07-21 | 1,028 | 1,028 | 1,017 | 1,023 | 11,100 | 1,023 |
| 2023-07-20 | 1,026 | 1,027 | 1,018 | 1,019 | 6,900 | 1,019 |
| 2023-07-19 | 1,019 | 1,031 | 1,014 | 1,027 | 18,500 | 1,027 |
| 2023-07-18 | 1,000 | 1,018 | 999 | 1,016 | 33,900 | 1,016 |
| 2023-07-14 | 1,001 | 1,005 | 992 | 1,000 | 49,700 | 1,000 |
| 2023-07-13 | 1,000 | 1,017 | 999 | 1,006 | 99,300 | 1,006 |
| 2023-07-12 | 1,062 | 1,065 | 1,056 | 1,060 | 3,300 | 1,060 |
| 2023-07-11 | 1,085 | 1,085 | 1,030 | 1,062 | 8,700 | 1,062 |
| 2023-07-10 | 1,098 | 1,098 | 1,078 | 1,078 | 8,200 | 1,078 |
| 2023-07-07 | 1,051 | 1,100 | 1,050 | 1,083 | 17,300 | 1,083 |
| 2023-07-06 | 1,049 | 1,050 | 1,045 | 1,050 | 4,100 | 1,050 |
| 2023-07-05 | 1,038 | 1,049 | 1,038 | 1,048 | 7,400 | 1,048 |
| 2023-07-04 | 1,038 | 1,038 | 1,033 | 1,038 | 2,500 | 1,038 |
| 2023-07-03 | 1,044 | 1,047 | 1,020 | 1,038 | 7,400 | 1,038 |
| 2023-06-30 | 1,020 | 1,025 | 1,015 | 1,016 | 8,100 | 1,016 |
| 2023-06-29 | 1,019 | 1,022 | 1,018 | 1,019 | 4,900 | 1,019 |
| 2023-06-28 | 1,021 | 1,021 | 1,015 | 1,019 | 5,200 | 1,019 |
| 2023-06-27 | 1,019 | 1,020 | 1,015 | 1,016 | 2,300 | 1,016 |
| 2023-06-26 | 1,020 | 1,021 | 1,015 | 1,015 | 5,400 | 1,015 |
| 2023-06-23 | 1,022 | 1,022 | 1,000 | 1,017 | 13,800 | 1,017 |
| 2023-06-22 | 1,022 | 1,022 | 1,015 | 1,018 | 3,900 | 1,018 |
| 2023-06-21 | 1,020 | 1,021 | 1,010 | 1,021 | 3,500 | 1,021 |
| 2023-06-20 | 1,022 | 1,022 | 1,013 | 1,013 | 3,500 | 1,013 |
| 2023-06-19 | 1,022 | 1,023 | 1,019 | 1,022 | 2,500 | 1,022 |
| 2023-06-16 | 1,016 | 1,018 | 1,012 | 1,018 | 1,800 | 1,018 |
| 2023-06-15 | 1,010 | 1,017 | 1,010 | 1,010 | 2,300 | 1,010 |
| 2023-06-14 | 1,015 | 1,018 | 1,011 | 1,011 | 2,100 | 1,011 |
| 2023-06-13 | 1,017 | 1,017 | 1,010 | 1,011 | 1,600 | 1,011 |
| 2023-06-12 | 1,018 | 1,018 | 1,007 | 1,009 | 1,600 | 1,009 |
| 2023-06-09 | 1,006 | 1,008 | 1,006 | 1,006 | 800 | 1,006 |
| 2023-06-08 | 1,011 | 1,011 | 1,001 | 1,006 | 1,500 | 1,006 |
| 2023-06-07 | 1,015 | 1,015 | 1,001 | 1,001 | 4,900 | 1,001 |
| 2023-06-06 | 1,015 | 1,018 | 1,010 | 1,010 | 2,900 | 1,010 |
| 2023-06-05 | 1,018 | 1,021 | 1,011 | 1,011 | 2,600 | 1,011 |
| 2023-06-02 | 1,019 | 1,019 | 1,012 | 1,018 | 1,300 | 1,018 |
| 2023-06-01 | 1,012 | 1,012 | 1,008 | 1,008 | 1,200 | 1,008 |
| 2023-05-31 | 1,003 | 1,006 | 1,001 | 1,006 | 2,100 | 1,006 |
| 2023-05-30 | 1,001 | 1,004 | 999 | 1,004 | 3,600 | 1,004 |
| 2023-05-29 | 1,020 | 1,020 | 1,002 | 1,002 | 3,400 | 1,002 |
| 2023-05-26 | 1,024 | 1,024 | 991 | 1,008 | 7,000 | 1,008 |
| 2023-05-25 | 988 | 1,011 | 965 | 989 | 25,700 | 989 |
| 2023-05-24 | 1,016 | 1,019 | 1,015 | 1,018 | 1,200 | 1,018 |
| 2023-05-23 | 1,018 | 1,021 | 1,014 | 1,017 | 3,400 | 1,017 |
| 2023-05-22 | 1,015 | 1,020 | 1,014 | 1,018 | 1,600 | 1,018 |
| 2023-05-19 | 1,014 | 1,019 | 1,013 | 1,015 | 2,200 | 1,015 |
| 2023-05-18 | 1,027 | 1,028 | 1,013 | 1,013 | 6,400 | 1,013 |
| 2023-05-17 | 1,018 | 1,028 | 1,015 | 1,026 | 6,200 | 1,026 |
| 2023-05-16 | 1,002 | 1,034 | 1,002 | 1,013 | 12,400 | 1,013 |
| 2023-05-15 | 1,007 | 1,007 | 1,001 | 1,001 | 1,800 | 1,001 |
| 2023-05-12 | 1,009 | 1,009 | 1,005 | 1,006 | 1,700 | 1,006 |
| 2023-05-11 | 1,005 | 1,008 | 1,003 | 1,008 | 1,700 | 1,008 |
| 2023-05-10 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2023-05-09 | 1,002 | 1,011 | 1,002 | 1,010 | 3,800 | 1,010 |
| 2023-05-08 | 1,001 | 1,002 | 1,001 | 1,002 | 1,600 | 1,002 |
| 2023-05-02 | 999 | 1,000 | 998 | 998 | 1,400 | 998 |
| 2023-05-01 | 1,002 | 1,002 | 996 | 996 | 8,400 | 996 |
| 2023-04-28 | 1,000 | 1,002 | 999 | 1,002 | 1,800 | 1,002 |
| 2023-04-27 | 1,000 | 1,002 | 995 | 1,002 | 6,600 | 1,002 |
| 2023-04-26 | 1,002 | 1,002 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2023-04-25 | 1,001 | 1,002 | 999 | 1,002 | 5,700 | 1,002 |
| 2023-04-24 | 1,001 | 1,001 | 1,000 | 1,001 | 2,300 | 1,001 |
| 2023-04-21 | 1,001 | 1,001 | 1,000 | 1,001 | 800 | 1,001 |
| 2023-04-20 | 999 | 1,002 | 999 | 1,001 | 1,700 | 1,001 |
| 2023-04-19 | 1,000 | 1,001 | 996 | 1,001 | 5,400 | 1,001 |
| 2023-04-18 | 1,000 | 1,000 | 999 | 1,000 | 2,400 | 1,000 |
| 2023-04-17 | 1,000 | 1,000 | 999 | 999 | 5,800 | 999 |
| 2023-04-14 | 1,001 | 1,001 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2023-04-13 | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2023-04-12 | 1,001 | 1,001 | 1,000 | 1,001 | 800 | 1,001 |
| 2023-04-11 | 1,000 | 1,001 | 999 | 999 | 1,000 | 999 |
| 2023-04-10 | 1,000 | 1,001 | 999 | 999 | 2,100 | 999 |
| 2023-04-07 | 1,000 | 1,001 | 999 | 999 | 500 | 999 |
| 2023-04-06 | 1,001 | 1,001 | 1,000 | 1,001 | 3,300 | 1,001 |
| 2023-04-05 | 1,001 | 1,001 | 1,000 | 1,000 | 700 | 1,000 |
| 2023-04-04 | 1,001 | 1,002 | 1,001 | 1,001 | 2,600 | 1,001 |
| 2023-04-03 | 1,001 | 1,001 | 999 | 1,001 | 3,300 | 1,001 |
| 2023-03-31 | 1,001 | 1,001 | 998 | 1,001 | 2,200 | 1,001 |
| 2023-03-30 | 999 | 1,001 | 997 | 998 | 5,600 | 998 |
| 2023-03-29 | 1,001 | 1,001 | 999 | 999 | 1,400 | 999 |
| 2023-03-28 | 1,001 | 1,001 | 998 | 999 | 1,600 | 999 |
| 2023-03-27 | 998 | 1,001 | 998 | 998 | 2,600 | 998 |
| 2023-03-24 | 1,000 | 1,000 | 998 | 1,000 | 1,800 | 1,000 |
| 2023-03-23 | 1,001 | 1,001 | 998 | 999 | 2,800 | 999 |
| 2023-03-22 | 999 | 1,001 | 999 | 1,001 | 1,800 | 1,001 |
| 2023-03-20 | 1,001 | 1,001 | 998 | 998 | 2,800 | 998 |
| 2023-03-17 | 1,001 | 1,001 | 998 | 1,001 | 1,600 | 1,001 |
| 2023-03-16 | 1,000 | 1,001 | 998 | 1,001 | 2,000 | 1,001 |
| 2023-03-15 | 1,000 | 1,001 | 998 | 1,000 | 1,900 | 1,000 |
| 2023-03-14 | 1,001 | 1,001 | 997 | 1,000 | 3,700 | 1,000 |
| 2023-03-13 | 1,002 | 1,002 | 1,000 | 1,001 | 1,900 | 1,001 |
| 2023-03-10 | 1,000 | 1,002 | 999 | 1,002 | 1,700 | 1,002 |
| 2023-03-09 | 1,000 | 1,003 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2023-03-08 | 1,000 | 1,005 | 998 | 999 | 7,300 | 999 |
| 2023-03-07 | 1,001 | 1,001 | 998 | 1,001 | 4,400 | 1,001 |
| 2023-03-06 | 1,000 | 1,001 | 999 | 999 | 3,900 | 999 |
| 2023-03-03 | 1,000 | 1,000 | 998 | 1,000 | 1,900 | 1,000 |
| 2023-03-02 | 1,000 | 1,000 | 998 | 999 | 2,500 | 999 |
| 2023-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2023-02-28 | 1,000 | 1,001 | 997 | 1,000 | 3,100 | 1,000 |
| 2023-02-27 | 999 | 1,000 | 998 | 999 | 2,900 | 999 |
| 2023-02-24 | 996 | 997 | 995 | 997 | 3,000 | 997 |
| 2023-02-22 | 995 | 996 | 992 | 996 | 1,600 | 996 |
| 2023-02-21 | 991 | 995 | 991 | 995 | 2,000 | 995 |
| 2023-02-20 | 993 | 993 | 991 | 992 | 1,800 | 992 |
| 2023-02-17 | 990 | 992 | 988 | 992 | 1,700 | 992 |
| 2023-02-16 | 990 | 990 | 988 | 990 | 900 | 990 |
| 2023-02-15 | 990 | 1,001 | 985 | 989 | 15,000 | 989 |
| 2023-02-14 | 1,000 | 1,002 | 997 | 1,000 | 2,800 | 1,000 |
| 2023-02-13 | 1,001 | 1,001 | 996 | 999 | 4,300 | 999 |
| 2023-02-10 | 1,001 | 1,001 | 999 | 1,000 | 1,900 | 1,000 |
| 2023-02-09 | 1,001 | 1,002 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2023-02-08 | 1,001 | 1,002 | 997 | 1,001 | 4,000 | 1,001 |
| 2023-02-07 | 1,000 | 1,001 | 996 | 1,001 | 2,700 | 1,001 |
| 2023-02-06 | 999 | 1,001 | 995 | 1,000 | 6,300 | 1,000 |
| 2023-02-03 | 990 | 997 | 990 | 994 | 2,500 | 994 |
| 2023-02-02 | 990 | 997 | 990 | 997 | 1,600 | 997 |
| 2023-02-01 | 989 | 993 | 989 | 991 | 1,800 | 991 |
| 2023-01-31 | 996 | 996 | 986 | 988 | 3,200 | 988 |
| 2023-01-30 | 991 | 992 | 985 | 986 | 4,500 | 986 |
| 2023-01-27 | 990 | 990 | 982 | 985 | 2,100 | 985 |
| 2023-01-26 | 982 | 985 | 980 | 984 | 1,800 | 984 |
| 2023-01-25 | 980 | 985 | 980 | 982 | 1,900 | 982 |
| 2023-01-24 | 990 | 990 | 970 | 980 | 6,000 | 980 |
| 2023-01-23 | 990 | 994 | 973 | 984 | 8,600 | 984 |
| 2023-01-20 | 995 | 995 | 987 | 990 | 2,000 | 990 |
| 2023-01-19 | 992 | 992 | 983 | 990 | 2,600 | 990 |
| 2023-01-18 | 997 | 997 | 979 | 992 | 15,800 | 992 |
| 2023-01-17 | 1,000 | 1,001 | 998 | 1,000 | 2,600 | 1,000 |
| 2023-01-16 | 997 | 1,000 | 993 | 999 | 4,700 | 999 |
| 2023-01-13 | 990 | 992 | 983 | 991 | 7,100 | 991 |
| 2023-01-12 | 998 | 999 | 990 | 991 | 4,900 | 991 |
| 2023-01-11 | 1,002 | 1,002 | 991 | 991 | 4,700 | 991 |
| 2023-01-10 | 999 | 1,014 | 993 | 1,002 | 16,500 | 1,002 |
| 2023-01-06 | 1,000 | 1,000 | 985 | 989 | 9,400 | 989 |
| 2023-01-05 | 999 | 999 | 980 | 997 | 9,200 | 997 |
| 2023-01-04 | 1,000 | 1,000 | 965 | 975 | 24,100 | 975 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
