3969 (株)エイトレッド 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 | 1,435 | 1,447 | 1,428 | 1,436 | 21,200 | 1,436 |
| 2023-12-28 | 1,385 | 1,430 | 1,385 | 1,430 | 22,400 | 1,430 |
| 2023-12-27 | 1,381 | 1,385 | 1,370 | 1,384 | 22,500 | 1,384 |
| 2023-12-26 | 1,380 | 1,393 | 1,380 | 1,385 | 15,000 | 1,385 |
| 2023-12-25 | 1,375 | 1,394 | 1,375 | 1,380 | 14,400 | 1,380 |
| 2023-12-22 | 1,381 | 1,388 | 1,353 | 1,362 | 56,900 | 1,362 |
| 2023-12-21 | 1,375 | 1,387 | 1,375 | 1,381 | 16,700 | 1,381 |
| 2023-12-20 | 1,390 | 1,405 | 1,386 | 1,394 | 19,700 | 1,394 |
| 2023-12-19 | 1,384 | 1,391 | 1,374 | 1,385 | 17,800 | 1,385 |
| 2023-12-18 | 1,379 | 1,385 | 1,363 | 1,385 | 18,800 | 1,385 |
| 2023-12-15 | 1,375 | 1,386 | 1,375 | 1,381 | 9,100 | 1,381 |
| 2023-12-14 | 1,405 | 1,405 | 1,375 | 1,377 | 16,800 | 1,377 |
| 2023-12-13 | 1,386 | 1,392 | 1,373 | 1,378 | 17,400 | 1,378 |
| 2023-12-12 | 1,411 | 1,412 | 1,387 | 1,387 | 6,900 | 1,387 |
| 2023-12-11 | 1,386 | 1,405 | 1,386 | 1,400 | 19,300 | 1,400 |
| 2023-12-08 | 1,405 | 1,405 | 1,372 | 1,382 | 23,300 | 1,382 |
| 2023-12-07 | 1,392 | 1,418 | 1,390 | 1,409 | 34,500 | 1,409 |
| 2023-12-06 | 1,370 | 1,394 | 1,370 | 1,394 | 45,700 | 1,394 |
| 2023-12-05 | 1,358 | 1,363 | 1,340 | 1,342 | 23,800 | 1,342 |
| 2023-12-04 | 1,371 | 1,383 | 1,355 | 1,370 | 13,500 | 1,370 |
| 2023-12-01 | 1,393 | 1,393 | 1,373 | 1,373 | 9,200 | 1,373 |
| 2023-11-30 | 1,381 | 1,385 | 1,376 | 1,378 | 4,700 | 1,378 |
| 2023-11-29 | 1,378 | 1,390 | 1,378 | 1,381 | 12,300 | 1,381 |
| 2023-11-28 | 1,365 | 1,374 | 1,361 | 1,373 | 11,400 | 1,373 |
| 2023-11-27 | 1,372 | 1,382 | 1,365 | 1,365 | 11,800 | 1,365 |
| 2023-11-24 | 1,381 | 1,388 | 1,372 | 1,372 | 7,500 | 1,372 |
| 2023-11-22 | 1,377 | 1,391 | 1,375 | 1,380 | 15,100 | 1,380 |
| 2023-11-21 | 1,375 | 1,387 | 1,362 | 1,376 | 17,900 | 1,376 |
| 2023-11-20 | 1,364 | 1,376 | 1,361 | 1,361 | 21,900 | 1,361 |
| 2023-11-17 | 1,340 | 1,359 | 1,334 | 1,359 | 24,000 | 1,359 |
| 2023-11-16 | 1,332 | 1,344 | 1,329 | 1,337 | 10,400 | 1,337 |
| 2023-11-15 | 1,329 | 1,339 | 1,329 | 1,330 | 9,400 | 1,330 |
| 2023-11-14 | 1,324 | 1,341 | 1,324 | 1,328 | 19,800 | 1,328 |
| 2023-11-13 | 1,321 | 1,328 | 1,318 | 1,324 | 15,900 | 1,324 |
| 2023-11-10 | 1,323 | 1,337 | 1,312 | 1,318 | 36,700 | 1,318 |
| 2023-11-09 | 1,303 | 1,331 | 1,303 | 1,326 | 20,200 | 1,326 |
| 2023-11-08 | 1,320 | 1,328 | 1,300 | 1,306 | 25,600 | 1,306 |
| 2023-11-07 | 1,322 | 1,323 | 1,308 | 1,317 | 28,200 | 1,317 |
| 2023-11-06 | 1,298 | 1,322 | 1,298 | 1,321 | 30,100 | 1,321 |
| 2023-11-02 | 1,280 | 1,303 | 1,280 | 1,293 | 30,000 | 1,293 |
| 2023-11-01 | 1,287 | 1,291 | 1,276 | 1,277 | 35,700 | 1,277 |
| 2023-10-31 | 1,257 | 1,282 | 1,252 | 1,279 | 59,900 | 1,279 |
| 2023-10-30 | 1,277 | 1,282 | 1,257 | 1,257 | 63,500 | 1,257 |
| 2023-10-27 | 1,266 | 1,290 | 1,266 | 1,282 | 35,000 | 1,282 |
| 2023-10-26 | 1,268 | 1,278 | 1,260 | 1,266 | 64,900 | 1,266 |
| 2023-10-25 | 1,302 | 1,302 | 1,273 | 1,275 | 56,600 | 1,275 |
| 2023-10-24 | 1,271 | 1,292 | 1,252 | 1,290 | 98,200 | 1,290 |
| 2023-10-23 | 1,301 | 1,313 | 1,267 | 1,273 | 91,600 | 1,273 |
| 2023-10-20 | 1,379 | 1,379 | 1,296 | 1,319 | 178,000 | 1,319 |
| 2023-10-19 | 1,348 | 1,361 | 1,340 | 1,353 | 125,100 | 1,353 |
| 2023-10-18 | 1,388 | 1,388 | 1,345 | 1,362 | 93,700 | 1,362 |
| 2023-10-17 | 1,389 | 1,399 | 1,372 | 1,385 | 23,400 | 1,385 |
| 2023-10-16 | 1,388 | 1,399 | 1,375 | 1,375 | 28,000 | 1,375 |
| 2023-10-13 | 1,422 | 1,422 | 1,397 | 1,399 | 12,700 | 1,399 |
| 2023-10-12 | 1,410 | 1,427 | 1,404 | 1,427 | 18,000 | 1,427 |
| 2023-10-11 | 1,399 | 1,418 | 1,389 | 1,410 | 28,300 | 1,410 |
| 2023-10-10 | 1,402 | 1,413 | 1,401 | 1,404 | 13,400 | 1,404 |
| 2023-10-06 | 1,399 | 1,405 | 1,394 | 1,402 | 8,400 | 1,402 |
| 2023-10-05 | 1,382 | 1,397 | 1,375 | 1,395 | 40,700 | 1,395 |
| 2023-10-04 | 1,384 | 1,394 | 1,370 | 1,378 | 49,800 | 1,378 |
| 2023-10-03 | 1,437 | 1,437 | 1,393 | 1,393 | 42,100 | 1,393 |
| 2023-10-02 | 1,452 | 1,464 | 1,436 | 1,439 | 39,000 | 1,439 |
| 2023-09-29 | 1,452 | 1,464 | 1,450 | 1,454 | 17,200 | 1,454 |
| 2023-09-28 | 1,460 | 1,462 | 1,444 | 1,450 | 32,300 | 1,450 |
| 2023-09-27 | 1,466 | 1,484 | 1,461 | 1,484 | 28,000 | 1,484 |
| 2023-09-26 | 1,471 | 1,471 | 1,457 | 1,463 | 17,000 | 1,463 |
| 2023-09-25 | 1,457 | 1,471 | 1,457 | 1,466 | 30,700 | 1,466 |
| 2023-09-22 | 1,434 | 1,463 | 1,431 | 1,448 | 25,700 | 1,448 |
| 2023-09-21 | 1,456 | 1,456 | 1,439 | 1,444 | 25,300 | 1,444 |
| 2023-09-20 | 1,466 | 1,468 | 1,457 | 1,459 | 23,600 | 1,459 |
| 2023-09-19 | 1,466 | 1,473 | 1,463 | 1,473 | 18,500 | 1,473 |
| 2023-09-15 | 1,470 | 1,470 | 1,460 | 1,466 | 17,800 | 1,466 |
| 2023-09-14 | 1,480 | 1,480 | 1,466 | 1,467 | 20,800 | 1,467 |
| 2023-09-13 | 1,492 | 1,493 | 1,478 | 1,481 | 13,300 | 1,481 |
| 2023-09-12 | 1,477 | 1,494 | 1,471 | 1,492 | 19,200 | 1,492 |
| 2023-09-11 | 1,483 | 1,486 | 1,463 | 1,477 | 36,600 | 1,477 |
| 2023-09-08 | 1,473 | 1,488 | 1,465 | 1,470 | 27,100 | 1,470 |
| 2023-09-07 | 1,472 | 1,479 | 1,464 | 1,467 | 51,500 | 1,467 |
| 2023-09-06 | 1,499 | 1,499 | 1,479 | 1,479 | 13,900 | 1,479 |
| 2023-09-05 | 1,497 | 1,509 | 1,491 | 1,497 | 23,100 | 1,497 |
| 2023-09-04 | 1,478 | 1,497 | 1,472 | 1,497 | 24,000 | 1,497 |
| 2023-09-01 | 1,465 | 1,472 | 1,454 | 1,472 | 13,700 | 1,472 |
| 2023-08-31 | 1,469 | 1,472 | 1,463 | 1,467 | 17,200 | 1,467 |
| 2023-08-30 | 1,455 | 1,469 | 1,451 | 1,469 | 18,200 | 1,469 |
| 2023-08-29 | 1,446 | 1,459 | 1,436 | 1,452 | 23,700 | 1,452 |
| 2023-08-28 | 1,434 | 1,445 | 1,431 | 1,440 | 13,300 | 1,440 |
| 2023-08-25 | 1,432 | 1,440 | 1,420 | 1,437 | 14,800 | 1,437 |
| 2023-08-24 | 1,442 | 1,443 | 1,432 | 1,436 | 14,100 | 1,436 |
| 2023-08-23 | 1,427 | 1,442 | 1,427 | 1,442 | 14,900 | 1,442 |
| 2023-08-22 | 1,421 | 1,439 | 1,417 | 1,430 | 23,500 | 1,430 |
| 2023-08-21 | 1,404 | 1,431 | 1,404 | 1,424 | 30,800 | 1,424 |
| 2023-08-18 | 1,398 | 1,410 | 1,392 | 1,404 | 22,000 | 1,404 |
| 2023-08-17 | 1,415 | 1,415 | 1,393 | 1,406 | 37,100 | 1,406 |
| 2023-08-16 | 1,431 | 1,435 | 1,417 | 1,417 | 25,400 | 1,417 |
| 2023-08-15 | 1,449 | 1,451 | 1,439 | 1,446 | 21,700 | 1,446 |
| 2023-08-14 | 1,445 | 1,451 | 1,430 | 1,449 | 28,900 | 1,449 |
| 2023-08-10 | 1,433 | 1,435 | 1,421 | 1,435 | 16,400 | 1,435 |
| 2023-08-09 | 1,430 | 1,433 | 1,418 | 1,433 | 16,600 | 1,433 |
| 2023-08-08 | 1,432 | 1,435 | 1,425 | 1,428 | 27,700 | 1,428 |
| 2023-08-07 | 1,422 | 1,430 | 1,420 | 1,428 | 31,700 | 1,428 |
| 2023-08-04 | 1,423 | 1,433 | 1,419 | 1,425 | 41,600 | 1,425 |
| 2023-08-03 | 1,402 | 1,419 | 1,402 | 1,417 | 25,100 | 1,417 |
| 2023-08-02 | 1,416 | 1,416 | 1,393 | 1,399 | 41,500 | 1,399 |
| 2023-08-01 | 1,417 | 1,427 | 1,416 | 1,416 | 23,300 | 1,416 |
| 2023-07-31 | 1,421 | 1,424 | 1,412 | 1,417 | 12,600 | 1,417 |
| 2023-07-28 | 1,417 | 1,418 | 1,397 | 1,414 | 63,800 | 1,414 |
| 2023-07-27 | 1,415 | 1,422 | 1,410 | 1,416 | 23,800 | 1,416 |
| 2023-07-26 | 1,418 | 1,422 | 1,403 | 1,419 | 16,300 | 1,419 |
| 2023-07-25 | 1,400 | 1,423 | 1,396 | 1,407 | 44,800 | 1,407 |
| 2023-07-24 | 1,425 | 1,433 | 1,386 | 1,400 | 152,500 | 1,400 |
| 2023-07-21 | 1,421 | 1,435 | 1,402 | 1,415 | 220,800 | 1,415 |
| 2023-07-20 | 1,545 | 1,545 | 1,510 | 1,521 | 148,000 | 1,521 |
| 2023-07-19 | 1,521 | 1,534 | 1,502 | 1,534 | 97,000 | 1,534 |
| 2023-07-18 | 1,490 | 1,519 | 1,473 | 1,519 | 68,400 | 1,519 |
| 2023-07-14 | 1,482 | 1,496 | 1,442 | 1,463 | 28,700 | 1,463 |
| 2023-07-13 | 1,435 | 1,482 | 1,425 | 1,482 | 44,700 | 1,482 |
| 2023-07-12 | 1,446 | 1,446 | 1,418 | 1,428 | 27,400 | 1,428 |
| 2023-07-11 | 1,434 | 1,448 | 1,434 | 1,435 | 14,800 | 1,435 |
| 2023-07-10 | 1,445 | 1,446 | 1,430 | 1,434 | 19,000 | 1,434 |
| 2023-07-07 | 1,420 | 1,443 | 1,420 | 1,435 | 20,600 | 1,435 |
| 2023-07-06 | 1,437 | 1,437 | 1,423 | 1,426 | 11,800 | 1,426 |
| 2023-07-05 | 1,434 | 1,434 | 1,416 | 1,429 | 12,700 | 1,429 |
| 2023-07-04 | 1,430 | 1,438 | 1,425 | 1,434 | 9,700 | 1,434 |
| 2023-07-03 | 1,439 | 1,447 | 1,419 | 1,430 | 13,900 | 1,430 |
| 2023-06-30 | 1,425 | 1,435 | 1,414 | 1,419 | 21,900 | 1,419 |
| 2023-06-29 | 1,443 | 1,443 | 1,401 | 1,424 | 18,300 | 1,424 |
| 2023-06-28 | 1,419 | 1,428 | 1,407 | 1,424 | 11,700 | 1,424 |
| 2023-06-27 | 1,411 | 1,411 | 1,390 | 1,407 | 21,200 | 1,407 |
| 2023-06-26 | 1,416 | 1,420 | 1,404 | 1,414 | 9,200 | 1,414 |
| 2023-06-23 | 1,432 | 1,440 | 1,413 | 1,423 | 12,800 | 1,423 |
| 2023-06-22 | 1,434 | 1,457 | 1,432 | 1,432 | 20,800 | 1,432 |
| 2023-06-21 | 1,433 | 1,440 | 1,432 | 1,434 | 8,800 | 1,434 |
| 2023-06-20 | 1,431 | 1,440 | 1,425 | 1,433 | 19,200 | 1,433 |
| 2023-06-19 | 1,412 | 1,423 | 1,395 | 1,422 | 31,200 | 1,422 |
| 2023-06-16 | 1,385 | 1,404 | 1,380 | 1,382 | 43,800 | 1,382 |
| 2023-06-15 | 1,375 | 1,386 | 1,371 | 1,375 | 15,300 | 1,375 |
| 2023-06-14 | 1,370 | 1,379 | 1,365 | 1,368 | 15,700 | 1,368 |
| 2023-06-13 | 1,369 | 1,381 | 1,366 | 1,370 | 31,900 | 1,370 |
| 2023-06-12 | 1,367 | 1,377 | 1,366 | 1,368 | 19,700 | 1,368 |
| 2023-06-09 | 1,366 | 1,377 | 1,366 | 1,366 | 24,200 | 1,366 |
| 2023-06-08 | 1,390 | 1,395 | 1,365 | 1,372 | 27,900 | 1,372 |
| 2023-06-07 | 1,407 | 1,415 | 1,386 | 1,390 | 35,700 | 1,390 |
| 2023-06-06 | 1,401 | 1,415 | 1,401 | 1,407 | 10,300 | 1,407 |
| 2023-06-05 | 1,397 | 1,407 | 1,394 | 1,405 | 14,300 | 1,405 |
| 2023-06-02 | 1,400 | 1,414 | 1,396 | 1,396 | 15,200 | 1,396 |
| 2023-06-01 | 1,403 | 1,409 | 1,400 | 1,400 | 6,400 | 1,400 |
| 2023-05-31 | 1,406 | 1,414 | 1,401 | 1,401 | 8,400 | 1,401 |
| 2023-05-30 | 1,419 | 1,419 | 1,403 | 1,406 | 10,400 | 1,406 |
| 2023-05-29 | 1,421 | 1,427 | 1,416 | 1,419 | 7,800 | 1,419 |
| 2023-05-26 | 1,430 | 1,431 | 1,413 | 1,421 | 12,000 | 1,421 |
| 2023-05-25 | 1,433 | 1,440 | 1,431 | 1,436 | 7,000 | 1,436 |
| 2023-05-24 | 1,438 | 1,441 | 1,433 | 1,434 | 6,500 | 1,434 |
| 2023-05-23 | 1,452 | 1,456 | 1,434 | 1,442 | 12,600 | 1,442 |
| 2023-05-22 | 1,449 | 1,454 | 1,439 | 1,452 | 7,600 | 1,452 |
| 2023-05-19 | 1,435 | 1,445 | 1,434 | 1,436 | 6,000 | 1,436 |
| 2023-05-18 | 1,455 | 1,455 | 1,435 | 1,435 | 10,800 | 1,435 |
| 2023-05-17 | 1,455 | 1,455 | 1,446 | 1,447 | 6,100 | 1,447 |
| 2023-05-16 | 1,449 | 1,456 | 1,443 | 1,455 | 9,200 | 1,455 |
| 2023-05-15 | 1,457 | 1,460 | 1,433 | 1,451 | 21,800 | 1,451 |
| 2023-05-12 | 1,462 | 1,462 | 1,442 | 1,457 | 17,900 | 1,457 |
| 2023-05-11 | 1,446 | 1,468 | 1,446 | 1,450 | 11,100 | 1,450 |
| 2023-05-10 | 1,449 | 1,459 | 1,441 | 1,456 | 8,000 | 1,456 |
| 2023-05-09 | 1,460 | 1,471 | 1,451 | 1,451 | 13,000 | 1,451 |
| 2023-05-08 | 1,445 | 1,460 | 1,444 | 1,453 | 8,900 | 1,453 |
| 2023-05-02 | 1,446 | 1,463 | 1,446 | 1,457 | 14,500 | 1,457 |
| 2023-05-01 | 1,481 | 1,487 | 1,445 | 1,460 | 34,300 | 1,460 |
| 2023-04-28 | 1,500 | 1,500 | 1,459 | 1,478 | 35,100 | 1,478 |
| 2023-04-27 | 1,453 | 1,495 | 1,453 | 1,476 | 72,200 | 1,476 |
| 2023-04-26 | 1,450 | 1,471 | 1,441 | 1,459 | 18,200 | 1,459 |
| 2023-04-25 | 1,454 | 1,463 | 1,445 | 1,450 | 4,600 | 1,450 |
| 2023-04-24 | 1,456 | 1,467 | 1,450 | 1,452 | 5,400 | 1,452 |
| 2023-04-21 | 1,456 | 1,474 | 1,443 | 1,456 | 14,100 | 1,456 |
| 2023-04-20 | 1,489 | 1,489 | 1,474 | 1,474 | 6,000 | 1,474 |
| 2023-04-19 | 1,485 | 1,488 | 1,470 | 1,483 | 6,200 | 1,483 |
| 2023-04-18 | 1,492 | 1,502 | 1,484 | 1,496 | 15,400 | 1,496 |
| 2023-04-17 | 1,476 | 1,493 | 1,464 | 1,487 | 16,400 | 1,487 |
| 2023-04-14 | 1,476 | 1,478 | 1,460 | 1,470 | 8,300 | 1,470 |
| 2023-04-13 | 1,447 | 1,476 | 1,442 | 1,474 | 18,700 | 1,474 |
| 2023-04-12 | 1,430 | 1,444 | 1,418 | 1,444 | 9,600 | 1,444 |
| 2023-04-11 | 1,429 | 1,440 | 1,415 | 1,425 | 9,800 | 1,425 |
| 2023-04-10 | 1,401 | 1,429 | 1,400 | 1,429 | 8,200 | 1,429 |
| 2023-04-07 | 1,408 | 1,411 | 1,393 | 1,395 | 18,000 | 1,395 |
| 2023-04-06 | 1,412 | 1,426 | 1,406 | 1,410 | 6,600 | 1,410 |
| 2023-04-05 | 1,442 | 1,444 | 1,418 | 1,419 | 14,400 | 1,419 |
| 2023-04-04 | 1,449 | 1,455 | 1,446 | 1,448 | 6,300 | 1,448 |
| 2023-04-03 | 1,438 | 1,467 | 1,438 | 1,463 | 9,100 | 1,463 |
| 2023-03-31 | 1,440 | 1,455 | 1,432 | 1,438 | 9,200 | 1,438 |
| 2023-03-30 | 1,449 | 1,454 | 1,435 | 1,439 | 14,500 | 1,439 |
| 2023-03-29 | 1,475 | 1,497 | 1,468 | 1,491 | 20,900 | 1,491 |
| 2023-03-28 | 1,465 | 1,475 | 1,459 | 1,475 | 7,700 | 1,475 |
| 2023-03-27 | 1,466 | 1,472 | 1,464 | 1,467 | 6,500 | 1,467 |
| 2023-03-24 | 1,462 | 1,464 | 1,444 | 1,464 | 7,600 | 1,464 |
| 2023-03-23 | 1,439 | 1,457 | 1,428 | 1,457 | 12,600 | 1,457 |
| 2023-03-22 | 1,432 | 1,445 | 1,429 | 1,439 | 5,400 | 1,439 |
| 2023-03-20 | 1,446 | 1,446 | 1,421 | 1,422 | 10,000 | 1,422 |
| 2023-03-17 | 1,420 | 1,446 | 1,420 | 1,442 | 6,900 | 1,442 |
| 2023-03-16 | 1,404 | 1,418 | 1,397 | 1,416 | 13,100 | 1,416 |
| 2023-03-15 | 1,450 | 1,452 | 1,425 | 1,433 | 13,100 | 1,433 |
| 2023-03-14 | 1,475 | 1,475 | 1,430 | 1,430 | 23,600 | 1,430 |
| 2023-03-13 | 1,512 | 1,513 | 1,473 | 1,497 | 29,900 | 1,497 |
| 2023-03-10 | 1,550 | 1,555 | 1,527 | 1,531 | 20,200 | 1,531 |
| 2023-03-09 | 1,572 | 1,572 | 1,552 | 1,561 | 11,700 | 1,561 |
| 2023-03-08 | 1,581 | 1,588 | 1,564 | 1,572 | 19,500 | 1,572 |
| 2023-03-07 | 1,547 | 1,585 | 1,540 | 1,585 | 22,600 | 1,585 |
| 2023-03-06 | 1,530 | 1,555 | 1,530 | 1,547 | 15,400 | 1,547 |
| 2023-03-03 | 1,525 | 1,531 | 1,511 | 1,524 | 11,900 | 1,524 |
| 2023-03-02 | 1,541 | 1,541 | 1,508 | 1,522 | 16,500 | 1,522 |
| 2023-03-01 | 1,560 | 1,560 | 1,536 | 1,541 | 12,000 | 1,541 |
| 2023-02-28 | 1,523 | 1,558 | 1,520 | 1,551 | 25,600 | 1,551 |
| 2023-02-27 | 1,524 | 1,524 | 1,503 | 1,506 | 12,000 | 1,506 |
| 2023-02-24 | 1,508 | 1,527 | 1,501 | 1,520 | 27,000 | 1,520 |
| 2023-02-22 | 1,498 | 1,500 | 1,489 | 1,490 | 6,600 | 1,490 |
| 2023-02-21 | 1,491 | 1,503 | 1,489 | 1,498 | 5,700 | 1,498 |
| 2023-02-20 | 1,503 | 1,505 | 1,486 | 1,492 | 10,900 | 1,492 |
| 2023-02-17 | 1,513 | 1,515 | 1,493 | 1,498 | 10,000 | 1,498 |
| 2023-02-16 | 1,505 | 1,524 | 1,505 | 1,524 | 8,700 | 1,524 |
| 2023-02-15 | 1,530 | 1,530 | 1,503 | 1,503 | 13,800 | 1,503 |
| 2023-02-14 | 1,504 | 1,537 | 1,504 | 1,530 | 16,300 | 1,530 |
| 2023-02-13 | 1,521 | 1,521 | 1,496 | 1,504 | 9,700 | 1,504 |
| 2023-02-10 | 1,514 | 1,514 | 1,487 | 1,497 | 10,600 | 1,497 |
| 2023-02-09 | 1,491 | 1,513 | 1,485 | 1,513 | 9,300 | 1,513 |
| 2023-02-08 | 1,465 | 1,494 | 1,465 | 1,491 | 14,500 | 1,491 |
| 2023-02-07 | 1,471 | 1,481 | 1,464 | 1,464 | 13,700 | 1,464 |
| 2023-02-06 | 1,470 | 1,483 | 1,455 | 1,471 | 12,000 | 1,471 |
| 2023-02-03 | 1,478 | 1,485 | 1,470 | 1,470 | 9,500 | 1,470 |
| 2023-02-02 | 1,471 | 1,475 | 1,461 | 1,469 | 12,600 | 1,469 |
| 2023-02-01 | 1,510 | 1,510 | 1,469 | 1,474 | 16,600 | 1,474 |
| 2023-01-31 | 1,501 | 1,510 | 1,476 | 1,510 | 23,300 | 1,510 |
| 2023-01-30 | 1,489 | 1,565 | 1,476 | 1,510 | 88,100 | 1,510 |
| 2023-01-27 | 1,550 | 1,550 | 1,470 | 1,488 | 125,300 | 1,488 |
| 2023-01-26 | 1,465 | 1,488 | 1,460 | 1,480 | 39,500 | 1,480 |
| 2023-01-25 | 1,449 | 1,484 | 1,438 | 1,460 | 22,300 | 1,460 |
| 2023-01-24 | 1,448 | 1,454 | 1,442 | 1,454 | 14,500 | 1,454 |
| 2023-01-23 | 1,450 | 1,450 | 1,437 | 1,448 | 9,200 | 1,448 |
| 2023-01-20 | 1,437 | 1,440 | 1,422 | 1,432 | 8,500 | 1,432 |
| 2023-01-19 | 1,445 | 1,451 | 1,429 | 1,442 | 9,100 | 1,442 |
| 2023-01-18 | 1,414 | 1,445 | 1,401 | 1,442 | 11,500 | 1,442 |
| 2023-01-17 | 1,412 | 1,417 | 1,396 | 1,400 | 18,200 | 1,400 |
| 2023-01-16 | 1,417 | 1,430 | 1,409 | 1,415 | 10,700 | 1,415 |
| 2023-01-13 | 1,427 | 1,440 | 1,413 | 1,414 | 16,000 | 1,414 |
| 2023-01-12 | 1,430 | 1,439 | 1,426 | 1,430 | 10,100 | 1,430 |
| 2023-01-11 | 1,430 | 1,443 | 1,426 | 1,430 | 10,000 | 1,430 |
| 2023-01-10 | 1,433 | 1,443 | 1,415 | 1,421 | 6,700 | 1,421 |
| 2023-01-06 | 1,425 | 1,435 | 1,404 | 1,428 | 20,600 | 1,428 |
| 2023-01-05 | 1,461 | 1,494 | 1,425 | 1,425 | 20,900 | 1,425 |
| 2023-01-04 | 1,441 | 1,482 | 1,441 | 1,461 | 21,900 | 1,461 |
分割・併合履歴 ： [2017-12-13]1株→3株
