3772 ウェルス・マネジメント(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 | 985 | 985 | 942 | 949 | 131,600 | 949 |
| 2023-12-28 | 975 | 997 | 948 | 978 | 130,700 | 978 |
| 2023-12-27 | 975 | 1,012 | 968 | 1,003 | 202,300 | 1,003 |
| 2023-12-26 | 991 | 995 | 972 | 985 | 242,300 | 985 |
| 2023-12-25 | 1,018 | 1,018 | 994 | 995 | 147,600 | 995 |
| 2023-12-22 | 988 | 1,018 | 974 | 1,015 | 157,400 | 1,015 |
| 2023-12-21 | 971 | 981 | 966 | 978 | 88,900 | 978 |
| 2023-12-20 | 1,010 | 1,017 | 985 | 985 | 100,600 | 985 |
| 2023-12-19 | 1,000 | 1,011 | 992 | 1,005 | 101,300 | 1,005 |
| 2023-12-18 | 1,027 | 1,027 | 991 | 1,011 | 159,700 | 1,011 |
| 2023-12-15 | 1,035 | 1,062 | 1,031 | 1,057 | 61,800 | 1,057 |
| 2023-12-14 | 1,048 | 1,059 | 1,019 | 1,025 | 132,100 | 1,025 |
| 2023-12-13 | 1,039 | 1,050 | 1,027 | 1,034 | 93,100 | 1,034 |
| 2023-12-12 | 1,066 | 1,076 | 1,041 | 1,042 | 66,900 | 1,042 |
| 2023-12-11 | 1,062 | 1,130 | 1,060 | 1,063 | 104,700 | 1,063 |
| 2023-12-08 | 1,103 | 1,103 | 1,060 | 1,062 | 118,100 | 1,062 |
| 2023-12-07 | 1,135 | 1,138 | 1,111 | 1,111 | 112,400 | 1,111 |
| 2023-12-06 | 1,134 | 1,151 | 1,132 | 1,145 | 47,200 | 1,145 |
| 2023-12-05 | 1,119 | 1,155 | 1,118 | 1,135 | 77,100 | 1,135 |
| 2023-12-04 | 1,120 | 1,137 | 1,099 | 1,127 | 114,000 | 1,127 |
| 2023-12-01 | 1,131 | 1,137 | 1,114 | 1,120 | 117,900 | 1,120 |
| 2023-11-30 | 1,155 | 1,156 | 1,128 | 1,135 | 91,500 | 1,135 |
| 2023-11-29 | 1,140 | 1,163 | 1,136 | 1,147 | 116,200 | 1,147 |
| 2023-11-28 | 1,213 | 1,225 | 1,146 | 1,153 | 318,300 | 1,153 |
| 2023-11-27 | 1,275 | 1,288 | 1,270 | 1,284 | 47,200 | 1,284 |
| 2023-11-24 | 1,275 | 1,275 | 1,253 | 1,262 | 40,000 | 1,262 |
| 2023-11-22 | 1,252 | 1,271 | 1,232 | 1,260 | 68,400 | 1,260 |
| 2023-11-21 | 1,237 | 1,274 | 1,220 | 1,253 | 77,800 | 1,253 |
| 2023-11-20 | 1,169 | 1,222 | 1,169 | 1,212 | 87,700 | 1,212 |
| 2023-11-17 | 1,154 | 1,160 | 1,136 | 1,156 | 74,800 | 1,156 |
| 2023-11-16 | 1,210 | 1,210 | 1,145 | 1,160 | 148,100 | 1,160 |
| 2023-11-15 | 1,196 | 1,213 | 1,176 | 1,206 | 90,800 | 1,206 |
| 2023-11-14 | 1,207 | 1,207 | 1,164 | 1,174 | 190,600 | 1,174 |
| 2023-11-13 | 1,228 | 1,228 | 1,171 | 1,177 | 128,000 | 1,177 |
| 2023-11-10 | 1,270 | 1,270 | 1,187 | 1,228 | 151,900 | 1,228 |
| 2023-11-09 | 1,281 | 1,282 | 1,268 | 1,274 | 29,400 | 1,274 |
| 2023-11-08 | 1,310 | 1,312 | 1,279 | 1,286 | 38,500 | 1,286 |
| 2023-11-07 | 1,310 | 1,310 | 1,292 | 1,294 | 19,300 | 1,294 |
| 2023-11-06 | 1,310 | 1,314 | 1,292 | 1,310 | 26,200 | 1,310 |
| 2023-11-02 | 1,269 | 1,287 | 1,265 | 1,286 | 33,200 | 1,286 |
| 2023-11-01 | 1,295 | 1,295 | 1,267 | 1,270 | 24,700 | 1,270 |
| 2023-10-31 | 1,260 | 1,279 | 1,245 | 1,275 | 38,800 | 1,275 |
| 2023-10-30 | 1,277 | 1,277 | 1,255 | 1,263 | 36,800 | 1,263 |
| 2023-10-27 | 1,279 | 1,286 | 1,261 | 1,282 | 24,700 | 1,282 |
| 2023-10-26 | 1,285 | 1,299 | 1,265 | 1,266 | 49,900 | 1,266 |
| 2023-10-25 | 1,304 | 1,314 | 1,290 | 1,290 | 34,800 | 1,290 |
| 2023-10-24 | 1,284 | 1,302 | 1,260 | 1,295 | 81,200 | 1,295 |
| 2023-10-23 | 1,294 | 1,304 | 1,277 | 1,295 | 61,300 | 1,295 |
| 2023-10-20 | 1,284 | 1,311 | 1,267 | 1,300 | 45,500 | 1,300 |
| 2023-10-19 | 1,294 | 1,307 | 1,287 | 1,290 | 28,400 | 1,290 |
| 2023-10-18 | 1,285 | 1,318 | 1,271 | 1,318 | 36,400 | 1,318 |
| 2023-10-17 | 1,270 | 1,295 | 1,264 | 1,277 | 47,700 | 1,277 |
| 2023-10-16 | 1,282 | 1,285 | 1,250 | 1,266 | 70,800 | 1,266 |
| 2023-10-13 | 1,326 | 1,326 | 1,284 | 1,284 | 40,400 | 1,284 |
| 2023-10-12 | 1,326 | 1,326 | 1,283 | 1,318 | 56,600 | 1,318 |
| 2023-10-11 | 1,346 | 1,346 | 1,304 | 1,313 | 39,100 | 1,313 |
| 2023-10-10 | 1,324 | 1,359 | 1,316 | 1,325 | 53,800 | 1,325 |
| 2023-10-06 | 1,296 | 1,324 | 1,290 | 1,321 | 56,100 | 1,321 |
| 2023-10-05 | 1,270 | 1,291 | 1,251 | 1,284 | 70,100 | 1,284 |
| 2023-10-04 | 1,260 | 1,267 | 1,236 | 1,240 | 108,500 | 1,240 |
| 2023-10-03 | 1,306 | 1,331 | 1,276 | 1,276 | 139,500 | 1,276 |
| 2023-10-02 | 1,385 | 1,391 | 1,305 | 1,311 | 225,800 | 1,311 |
| 2023-09-29 | 1,424 | 1,427 | 1,385 | 1,394 | 51,900 | 1,394 |
| 2023-09-28 | 1,446 | 1,446 | 1,396 | 1,397 | 121,400 | 1,397 |
| 2023-09-27 | 1,402 | 1,456 | 1,396 | 1,456 | 81,600 | 1,456 |
| 2023-09-26 | 1,422 | 1,422 | 1,390 | 1,390 | 56,600 | 1,390 |
| 2023-09-25 | 1,407 | 1,442 | 1,399 | 1,423 | 74,300 | 1,423 |
| 2023-09-22 | 1,375 | 1,408 | 1,370 | 1,399 | 152,500 | 1,399 |
| 2023-09-21 | 1,440 | 1,448 | 1,399 | 1,400 | 131,000 | 1,400 |
| 2023-09-20 | 1,458 | 1,460 | 1,429 | 1,443 | 93,500 | 1,443 |
| 2023-09-19 | 1,488 | 1,488 | 1,455 | 1,457 | 108,800 | 1,457 |
| 2023-09-15 | 1,505 | 1,505 | 1,493 | 1,493 | 62,100 | 1,493 |
| 2023-09-14 | 1,518 | 1,518 | 1,501 | 1,502 | 40,000 | 1,502 |
| 2023-09-13 | 1,509 | 1,518 | 1,506 | 1,511 | 21,400 | 1,511 |
| 2023-09-12 | 1,507 | 1,515 | 1,500 | 1,509 | 26,500 | 1,509 |
| 2023-09-11 | 1,515 | 1,521 | 1,502 | 1,507 | 46,000 | 1,507 |
| 2023-09-08 | 1,515 | 1,522 | 1,500 | 1,515 | 37,100 | 1,515 |
| 2023-09-07 | 1,525 | 1,525 | 1,510 | 1,515 | 38,300 | 1,515 |
| 2023-09-06 | 1,531 | 1,537 | 1,525 | 1,534 | 26,200 | 1,534 |
| 2023-09-05 | 1,547 | 1,547 | 1,533 | 1,543 | 21,100 | 1,543 |
| 2023-09-04 | 1,542 | 1,553 | 1,527 | 1,540 | 35,700 | 1,540 |
| 2023-09-01 | 1,554 | 1,555 | 1,525 | 1,553 | 41,900 | 1,553 |
| 2023-08-31 | 1,547 | 1,575 | 1,539 | 1,561 | 39,700 | 1,561 |
| 2023-08-30 | 1,550 | 1,555 | 1,537 | 1,547 | 33,300 | 1,547 |
| 2023-08-29 | 1,518 | 1,545 | 1,514 | 1,540 | 29,800 | 1,540 |
| 2023-08-28 | 1,520 | 1,527 | 1,506 | 1,522 | 40,600 | 1,522 |
| 2023-08-25 | 1,504 | 1,531 | 1,504 | 1,518 | 48,600 | 1,518 |
| 2023-08-24 | 1,517 | 1,517 | 1,503 | 1,514 | 22,900 | 1,514 |
| 2023-08-23 | 1,510 | 1,515 | 1,500 | 1,513 | 17,000 | 1,513 |
| 2023-08-22 | 1,514 | 1,515 | 1,500 | 1,501 | 29,100 | 1,501 |
| 2023-08-21 | 1,497 | 1,517 | 1,495 | 1,512 | 27,300 | 1,512 |
| 2023-08-18 | 1,509 | 1,516 | 1,497 | 1,499 | 45,100 | 1,499 |
| 2023-08-17 | 1,501 | 1,519 | 1,495 | 1,512 | 48,300 | 1,512 |
| 2023-08-16 | 1,520 | 1,520 | 1,497 | 1,509 | 54,500 | 1,509 |
| 2023-08-15 | 1,524 | 1,537 | 1,488 | 1,536 | 56,200 | 1,536 |
| 2023-08-14 | 1,573 | 1,590 | 1,526 | 1,526 | 83,600 | 1,526 |
| 2023-08-10 | 1,560 | 1,560 | 1,525 | 1,548 | 56,400 | 1,548 |
| 2023-08-09 | 1,524 | 1,545 | 1,515 | 1,538 | 18,700 | 1,538 |
| 2023-08-08 | 1,526 | 1,528 | 1,514 | 1,524 | 26,100 | 1,524 |
| 2023-08-07 | 1,506 | 1,532 | 1,489 | 1,532 | 28,000 | 1,532 |
| 2023-08-04 | 1,518 | 1,526 | 1,505 | 1,510 | 16,600 | 1,510 |
| 2023-08-03 | 1,523 | 1,530 | 1,509 | 1,526 | 15,000 | 1,526 |
| 2023-08-02 | 1,520 | 1,542 | 1,509 | 1,522 | 32,800 | 1,522 |
| 2023-08-01 | 1,519 | 1,530 | 1,507 | 1,512 | 29,800 | 1,512 |
| 2023-07-31 | 1,514 | 1,530 | 1,509 | 1,519 | 33,200 | 1,519 |
| 2023-07-28 | 1,518 | 1,520 | 1,500 | 1,513 | 35,200 | 1,513 |
| 2023-07-27 | 1,502 | 1,531 | 1,492 | 1,522 | 41,200 | 1,522 |
| 2023-07-26 | 1,511 | 1,511 | 1,495 | 1,502 | 40,700 | 1,502 |
| 2023-07-25 | 1,513 | 1,528 | 1,501 | 1,519 | 23,700 | 1,519 |
| 2023-07-24 | 1,512 | 1,533 | 1,499 | 1,520 | 31,000 | 1,520 |
| 2023-07-21 | 1,528 | 1,528 | 1,497 | 1,512 | 29,000 | 1,512 |
| 2023-07-20 | 1,529 | 1,537 | 1,516 | 1,531 | 14,200 | 1,531 |
| 2023-07-19 | 1,508 | 1,530 | 1,506 | 1,529 | 20,000 | 1,529 |
| 2023-07-18 | 1,532 | 1,532 | 1,497 | 1,508 | 27,300 | 1,508 |
| 2023-07-14 | 1,567 | 1,569 | 1,482 | 1,524 | 93,000 | 1,524 |
| 2023-07-13 | 1,560 | 1,573 | 1,541 | 1,567 | 36,100 | 1,567 |
| 2023-07-12 | 1,590 | 1,590 | 1,552 | 1,566 | 51,400 | 1,566 |
| 2023-07-11 | 1,574 | 1,606 | 1,549 | 1,590 | 59,600 | 1,590 |
| 2023-07-10 | 1,565 | 1,597 | 1,548 | 1,574 | 42,500 | 1,574 |
| 2023-07-07 | 1,535 | 1,575 | 1,534 | 1,562 | 19,100 | 1,562 |
| 2023-07-06 | 1,558 | 1,567 | 1,530 | 1,557 | 64,800 | 1,557 |
| 2023-07-05 | 1,582 | 1,582 | 1,557 | 1,568 | 58,000 | 1,568 |
| 2023-07-04 | 1,590 | 1,614 | 1,579 | 1,580 | 44,900 | 1,580 |
| 2023-07-03 | 1,596 | 1,600 | 1,560 | 1,587 | 33,200 | 1,587 |
| 2023-06-30 | 1,573 | 1,595 | 1,555 | 1,595 | 20,000 | 1,595 |
| 2023-06-29 | 1,571 | 1,612 | 1,571 | 1,580 | 35,600 | 1,580 |
| 2023-06-28 | 1,563 | 1,628 | 1,563 | 1,581 | 70,400 | 1,581 |
| 2023-06-27 | 1,640 | 1,640 | 1,555 | 1,562 | 112,400 | 1,562 |
| 2023-06-26 | 1,671 | 1,671 | 1,607 | 1,627 | 78,900 | 1,627 |
| 2023-06-23 | 1,609 | 1,656 | 1,578 | 1,656 | 133,600 | 1,656 |
| 2023-06-22 | 1,586 | 1,603 | 1,580 | 1,594 | 70,300 | 1,594 |
| 2023-06-21 | 1,579 | 1,606 | 1,572 | 1,584 | 43,000 | 1,584 |
| 2023-06-20 | 1,555 | 1,592 | 1,536 | 1,585 | 56,300 | 1,585 |
| 2023-06-19 | 1,550 | 1,592 | 1,530 | 1,552 | 62,500 | 1,552 |
| 2023-06-16 | 1,539 | 1,548 | 1,510 | 1,535 | 38,900 | 1,535 |
| 2023-06-15 | 1,535 | 1,558 | 1,491 | 1,554 | 73,300 | 1,554 |
| 2023-06-14 | 1,584 | 1,584 | 1,541 | 1,546 | 34,000 | 1,546 |
| 2023-06-13 | 1,602 | 1,602 | 1,567 | 1,567 | 47,100 | 1,567 |
| 2023-06-12 | 1,601 | 1,623 | 1,592 | 1,604 | 45,900 | 1,604 |
| 2023-06-09 | 1,630 | 1,630 | 1,587 | 1,606 | 39,200 | 1,606 |
| 2023-06-08 | 1,611 | 1,622 | 1,599 | 1,614 | 30,300 | 1,614 |
| 2023-06-07 | 1,625 | 1,642 | 1,606 | 1,627 | 54,800 | 1,627 |
| 2023-06-06 | 1,626 | 1,638 | 1,608 | 1,628 | 37,800 | 1,628 |
| 2023-06-05 | 1,627 | 1,638 | 1,608 | 1,625 | 35,600 | 1,625 |
| 2023-06-02 | 1,601 | 1,628 | 1,584 | 1,609 | 25,800 | 1,609 |
| 2023-06-01 | 1,614 | 1,624 | 1,584 | 1,609 | 27,700 | 1,609 |
| 2023-05-31 | 1,630 | 1,630 | 1,592 | 1,611 | 38,600 | 1,611 |
| 2023-05-30 | 1,631 | 1,648 | 1,602 | 1,641 | 67,800 | 1,641 |
| 2023-05-29 | 1,591 | 1,644 | 1,571 | 1,644 | 75,300 | 1,644 |
| 2023-05-26 | 1,540 | 1,595 | 1,526 | 1,588 | 71,100 | 1,588 |
| 2023-05-25 | 1,555 | 1,555 | 1,513 | 1,542 | 56,500 | 1,542 |
| 2023-05-24 | 1,527 | 1,593 | 1,485 | 1,543 | 183,400 | 1,543 |
| 2023-05-23 | 1,499 | 1,506 | 1,458 | 1,467 | 52,400 | 1,467 |
| 2023-05-22 | 1,478 | 1,498 | 1,471 | 1,488 | 23,100 | 1,488 |
| 2023-05-19 | 1,456 | 1,499 | 1,433 | 1,499 | 55,700 | 1,499 |
| 2023-05-18 | 1,470 | 1,474 | 1,430 | 1,448 | 75,600 | 1,448 |
| 2023-05-17 | 1,493 | 1,493 | 1,446 | 1,452 | 69,400 | 1,452 |
| 2023-05-16 | 1,518 | 1,526 | 1,483 | 1,497 | 92,800 | 1,497 |
| 2023-05-15 | 1,617 | 1,617 | 1,523 | 1,528 | 97,700 | 1,528 |
| 2023-05-12 | 1,604 | 1,644 | 1,547 | 1,614 | 134,000 | 1,614 |
| 2023-05-11 | 1,639 | 1,639 | 1,600 | 1,614 | 57,200 | 1,614 |
| 2023-05-10 | 1,694 | 1,694 | 1,624 | 1,639 | 114,500 | 1,639 |
| 2023-05-09 | 1,677 | 1,707 | 1,665 | 1,678 | 104,400 | 1,678 |
| 2023-05-08 | 1,629 | 1,708 | 1,615 | 1,686 | 85,300 | 1,686 |
| 2023-05-02 | 1,584 | 1,660 | 1,570 | 1,644 | 88,800 | 1,644 |
| 2023-05-01 | 1,540 | 1,593 | 1,537 | 1,593 | 35,200 | 1,593 |
| 2023-04-28 | 1,580 | 1,580 | 1,528 | 1,547 | 62,600 | 1,547 |
| 2023-04-27 | 1,592 | 1,613 | 1,566 | 1,580 | 60,900 | 1,580 |
| 2023-04-26 | 1,544 | 1,591 | 1,534 | 1,584 | 61,400 | 1,584 |
| 2023-04-25 | 1,554 | 1,572 | 1,539 | 1,559 | 72,600 | 1,559 |
| 2023-04-24 | 1,529 | 1,553 | 1,516 | 1,547 | 76,800 | 1,547 |
| 2023-04-21 | 1,547 | 1,565 | 1,524 | 1,543 | 85,800 | 1,543 |
| 2023-04-20 | 1,571 | 1,580 | 1,542 | 1,579 | 80,200 | 1,579 |
| 2023-04-19 | 1,516 | 1,572 | 1,481 | 1,571 | 72,100 | 1,571 |
| 2023-04-18 | 1,517 | 1,521 | 1,488 | 1,511 | 35,100 | 1,511 |
| 2023-04-17 | 1,455 | 1,517 | 1,443 | 1,513 | 82,500 | 1,513 |
| 2023-04-14 | 1,440 | 1,505 | 1,432 | 1,473 | 97,200 | 1,473 |
| 2023-04-13 | 1,414 | 1,444 | 1,407 | 1,431 | 68,800 | 1,431 |
| 2023-04-12 | 1,360 | 1,416 | 1,360 | 1,410 | 100,300 | 1,410 |
| 2023-04-11 | 1,274 | 1,398 | 1,274 | 1,387 | 165,300 | 1,387 |
| 2023-04-10 | 1,259 | 1,301 | 1,245 | 1,285 | 91,300 | 1,285 |
| 2023-04-07 | 1,253 | 1,263 | 1,251 | 1,257 | 28,600 | 1,257 |
| 2023-04-06 | 1,250 | 1,258 | 1,243 | 1,253 | 30,700 | 1,253 |
| 2023-04-05 | 1,259 | 1,262 | 1,247 | 1,258 | 72,300 | 1,258 |
| 2023-04-04 | 1,251 | 1,277 | 1,235 | 1,262 | 77,300 | 1,262 |
| 2023-04-03 | 1,263 | 1,268 | 1,240 | 1,264 | 69,000 | 1,264 |
| 2023-03-31 | 1,284 | 1,365 | 1,271 | 1,276 | 142,500 | 1,276 |
| 2023-03-30 | 1,251 | 1,296 | 1,251 | 1,277 | 33,600 | 1,277 |
| 2023-03-29 | 1,253 | 1,289 | 1,230 | 1,266 | 90,000 | 1,266 |
| 2023-03-28 | 1,306 | 1,306 | 1,269 | 1,279 | 216,400 | 1,279 |
| 2023-03-27 | 1,304 | 1,320 | 1,284 | 1,313 | 81,000 | 1,313 |
| 2023-03-24 | 1,280 | 1,355 | 1,269 | 1,320 | 245,800 | 1,320 |
| 2023-03-23 | 1,200 | 1,250 | 1,195 | 1,240 | 100,400 | 1,240 |
| 2023-03-22 | 1,220 | 1,220 | 1,200 | 1,217 | 48,800 | 1,217 |
| 2023-03-20 | 1,235 | 1,237 | 1,204 | 1,212 | 90,500 | 1,212 |
| 2023-03-17 | 1,235 | 1,249 | 1,230 | 1,242 | 46,500 | 1,242 |
| 2023-03-16 | 1,237 | 1,245 | 1,222 | 1,233 | 57,600 | 1,233 |
| 2023-03-15 | 1,256 | 1,271 | 1,239 | 1,267 | 56,200 | 1,267 |
| 2023-03-14 | 1,280 | 1,281 | 1,230 | 1,243 | 97,700 | 1,243 |
| 2023-03-13 | 1,289 | 1,302 | 1,266 | 1,279 | 74,500 | 1,279 |
| 2023-03-10 | 1,310 | 1,320 | 1,303 | 1,319 | 27,000 | 1,319 |
| 2023-03-09 | 1,309 | 1,323 | 1,300 | 1,323 | 36,200 | 1,323 |
| 2023-03-08 | 1,278 | 1,309 | 1,270 | 1,309 | 50,600 | 1,309 |
| 2023-03-07 | 1,288 | 1,290 | 1,268 | 1,285 | 50,200 | 1,285 |
| 2023-03-06 | 1,294 | 1,299 | 1,276 | 1,289 | 43,000 | 1,289 |
| 2023-03-03 | 1,284 | 1,291 | 1,270 | 1,282 | 44,500 | 1,282 |
| 2023-03-02 | 1,272 | 1,284 | 1,262 | 1,284 | 37,100 | 1,284 |
| 2023-03-01 | 1,281 | 1,285 | 1,262 | 1,285 | 40,400 | 1,285 |
| 2023-02-28 | 1,267 | 1,301 | 1,251 | 1,280 | 60,800 | 1,280 |
| 2023-02-27 | 1,276 | 1,276 | 1,252 | 1,267 | 30,100 | 1,267 |
| 2023-02-24 | 1,283 | 1,283 | 1,256 | 1,262 | 17,000 | 1,262 |
| 2023-02-22 | 1,260 | 1,273 | 1,246 | 1,273 | 28,300 | 1,273 |
| 2023-02-21 | 1,293 | 1,293 | 1,256 | 1,265 | 58,400 | 1,265 |
| 2023-02-20 | 1,295 | 1,301 | 1,278 | 1,290 | 28,500 | 1,290 |
| 2023-02-17 | 1,295 | 1,307 | 1,278 | 1,297 | 37,200 | 1,297 |
| 2023-02-16 | 1,284 | 1,327 | 1,271 | 1,311 | 75,200 | 1,311 |
| 2023-02-15 | 1,268 | 1,285 | 1,255 | 1,271 | 39,800 | 1,271 |
| 2023-02-14 | 1,278 | 1,278 | 1,245 | 1,268 | 65,100 | 1,268 |
| 2023-02-13 | 1,270 | 1,286 | 1,259 | 1,279 | 38,100 | 1,279 |
| 2023-02-10 | 1,298 | 1,298 | 1,266 | 1,270 | 48,600 | 1,270 |
| 2023-02-09 | 1,278 | 1,303 | 1,275 | 1,288 | 44,900 | 1,288 |
| 2023-02-08 | 1,290 | 1,295 | 1,268 | 1,289 | 34,300 | 1,289 |
| 2023-02-07 | 1,297 | 1,298 | 1,276 | 1,291 | 19,900 | 1,291 |
| 2023-02-06 | 1,288 | 1,300 | 1,268 | 1,290 | 35,800 | 1,290 |
| 2023-02-03 | 1,300 | 1,306 | 1,277 | 1,285 | 29,600 | 1,285 |
| 2023-02-02 | 1,328 | 1,336 | 1,281 | 1,298 | 135,300 | 1,298 |
| 2023-02-01 | 1,335 | 1,351 | 1,306 | 1,314 | 84,500 | 1,314 |
| 2023-01-31 | 1,336 | 1,339 | 1,300 | 1,308 | 60,400 | 1,308 |
| 2023-01-30 | 1,380 | 1,380 | 1,332 | 1,336 | 43,500 | 1,336 |
| 2023-01-27 | 1,360 | 1,391 | 1,340 | 1,367 | 42,400 | 1,367 |
| 2023-01-26 | 1,311 | 1,365 | 1,299 | 1,346 | 49,900 | 1,346 |
| 2023-01-25 | 1,324 | 1,336 | 1,299 | 1,317 | 33,800 | 1,317 |
| 2023-01-24 | 1,339 | 1,349 | 1,290 | 1,294 | 49,000 | 1,294 |
| 2023-01-23 | 1,295 | 1,313 | 1,273 | 1,309 | 39,100 | 1,309 |
| 2023-01-20 | 1,252 | 1,283 | 1,238 | 1,281 | 31,300 | 1,281 |
| 2023-01-19 | 1,241 | 1,259 | 1,221 | 1,254 | 25,400 | 1,254 |
| 2023-01-18 | 1,247 | 1,251 | 1,220 | 1,241 | 42,800 | 1,241 |
| 2023-01-17 | 1,247 | 1,269 | 1,229 | 1,238 | 65,700 | 1,238 |
| 2023-01-16 | 1,250 | 1,257 | 1,241 | 1,257 | 31,200 | 1,257 |
| 2023-01-13 | 1,270 | 1,276 | 1,255 | 1,263 | 26,100 | 1,263 |
| 2023-01-12 | 1,286 | 1,286 | 1,264 | 1,275 | 28,600 | 1,275 |
| 2023-01-11 | 1,311 | 1,311 | 1,271 | 1,286 | 53,700 | 1,286 |
| 2023-01-10 | 1,277 | 1,301 | 1,263 | 1,288 | 49,900 | 1,288 |
| 2023-01-06 | 1,251 | 1,266 | 1,239 | 1,266 | 44,600 | 1,266 |
| 2023-01-05 | 1,315 | 1,315 | 1,262 | 1,262 | 32,900 | 1,262 |
| 2023-01-04 | 1,292 | 1,314 | 1,251 | 1,314 | 89,300 | 1,314 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→100株
