7172 (株)ジャパンインベストメントアドバイザー 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 | 1,398 | 1,420 | 1,312 | 1,330 | 1,006,300 | 1,330 |
| 2023-12-28 | 1,464 | 1,533 | 1,464 | 1,531 | 142,100 | 1,531 |
| 2023-12-27 | 1,450 | 1,498 | 1,450 | 1,487 | 249,100 | 1,487 |
| 2023-12-26 | 1,487 | 1,488 | 1,462 | 1,478 | 189,200 | 1,478 |
| 2023-12-25 | 1,552 | 1,552 | 1,496 | 1,500 | 128,900 | 1,500 |
| 2023-12-22 | 1,509 | 1,554 | 1,509 | 1,552 | 121,700 | 1,552 |
| 2023-12-21 | 1,510 | 1,523 | 1,499 | 1,506 | 100,100 | 1,506 |
| 2023-12-20 | 1,541 | 1,545 | 1,526 | 1,530 | 67,400 | 1,530 |
| 2023-12-19 | 1,510 | 1,535 | 1,499 | 1,533 | 80,600 | 1,533 |
| 2023-12-18 | 1,481 | 1,518 | 1,463 | 1,511 | 128,200 | 1,511 |
| 2023-12-15 | 1,470 | 1,510 | 1,463 | 1,502 | 93,300 | 1,502 |
| 2023-12-14 | 1,533 | 1,533 | 1,475 | 1,479 | 163,600 | 1,479 |
| 2023-12-13 | 1,545 | 1,569 | 1,525 | 1,533 | 85,000 | 1,533 |
| 2023-12-12 | 1,590 | 1,593 | 1,544 | 1,545 | 90,500 | 1,545 |
| 2023-12-11 | 1,572 | 1,590 | 1,566 | 1,587 | 62,900 | 1,587 |
| 2023-12-08 | 1,585 | 1,604 | 1,553 | 1,557 | 126,300 | 1,557 |
| 2023-12-07 | 1,610 | 1,620 | 1,590 | 1,599 | 78,500 | 1,599 |
| 2023-12-06 | 1,584 | 1,638 | 1,582 | 1,635 | 106,600 | 1,635 |
| 2023-12-05 | 1,586 | 1,623 | 1,570 | 1,570 | 112,300 | 1,570 |
| 2023-12-04 | 1,601 | 1,612 | 1,585 | 1,606 | 77,700 | 1,606 |
| 2023-12-01 | 1,579 | 1,640 | 1,565 | 1,627 | 84,300 | 1,627 |
| 2023-11-30 | 1,600 | 1,606 | 1,553 | 1,579 | 111,600 | 1,579 |
| 2023-11-29 | 1,651 | 1,676 | 1,619 | 1,619 | 98,700 | 1,619 |
| 2023-11-28 | 1,677 | 1,689 | 1,653 | 1,662 | 77,400 | 1,662 |
| 2023-11-27 | 1,604 | 1,688 | 1,604 | 1,677 | 187,300 | 1,677 |
| 2023-11-24 | 1,577 | 1,598 | 1,563 | 1,591 | 62,400 | 1,591 |
| 2023-11-22 | 1,580 | 1,601 | 1,572 | 1,582 | 71,400 | 1,582 |
| 2023-11-21 | 1,581 | 1,621 | 1,578 | 1,592 | 81,800 | 1,592 |
| 2023-11-20 | 1,581 | 1,605 | 1,571 | 1,583 | 70,800 | 1,583 |
| 2023-11-17 | 1,552 | 1,580 | 1,547 | 1,580 | 70,500 | 1,580 |
| 2023-11-16 | 1,575 | 1,580 | 1,543 | 1,566 | 87,000 | 1,566 |
| 2023-11-15 | 1,619 | 1,619 | 1,567 | 1,583 | 86,100 | 1,583 |
| 2023-11-14 | 1,623 | 1,627 | 1,591 | 1,599 | 54,100 | 1,599 |
| 2023-11-13 | 1,634 | 1,657 | 1,609 | 1,623 | 79,000 | 1,623 |
| 2023-11-10 | 1,625 | 1,645 | 1,597 | 1,635 | 77,100 | 1,635 |
| 2023-11-09 | 1,491 | 1,635 | 1,491 | 1,626 | 189,600 | 1,626 |
| 2023-11-08 | 1,524 | 1,559 | 1,490 | 1,490 | 136,400 | 1,490 |
| 2023-11-07 | 1,580 | 1,580 | 1,523 | 1,524 | 233,800 | 1,524 |
| 2023-11-06 | 1,700 | 1,700 | 1,569 | 1,580 | 299,800 | 1,580 |
| 2023-11-02 | 1,624 | 1,749 | 1,595 | 1,631 | 322,500 | 1,631 |
| 2023-11-01 | 1,525 | 1,585 | 1,441 | 1,584 | 442,700 | 1,584 |
| 2023-10-31 | 1,569 | 1,611 | 1,541 | 1,605 | 139,800 | 1,605 |
| 2023-10-30 | 1,599 | 1,608 | 1,563 | 1,568 | 97,400 | 1,568 |
| 2023-10-27 | 1,602 | 1,603 | 1,535 | 1,584 | 179,100 | 1,584 |
| 2023-10-26 | 1,579 | 1,609 | 1,566 | 1,578 | 94,700 | 1,578 |
| 2023-10-25 | 1,605 | 1,642 | 1,605 | 1,618 | 88,100 | 1,618 |
| 2023-10-24 | 1,578 | 1,604 | 1,512 | 1,595 | 308,400 | 1,595 |
| 2023-10-23 | 1,663 | 1,666 | 1,582 | 1,587 | 126,500 | 1,587 |
| 2023-10-20 | 1,681 | 1,705 | 1,667 | 1,680 | 53,400 | 1,680 |
| 2023-10-19 | 1,682 | 1,706 | 1,671 | 1,702 | 64,900 | 1,702 |
| 2023-10-18 | 1,703 | 1,733 | 1,676 | 1,730 | 67,400 | 1,730 |
| 2023-10-17 | 1,669 | 1,715 | 1,665 | 1,685 | 106,900 | 1,685 |
| 2023-10-16 | 1,669 | 1,672 | 1,624 | 1,635 | 123,800 | 1,635 |
| 2023-10-13 | 1,735 | 1,745 | 1,682 | 1,693 | 96,700 | 1,693 |
| 2023-10-12 | 1,730 | 1,750 | 1,712 | 1,741 | 62,200 | 1,741 |
| 2023-10-11 | 1,733 | 1,749 | 1,717 | 1,735 | 79,300 | 1,735 |
| 2023-10-10 | 1,691 | 1,737 | 1,689 | 1,727 | 99,200 | 1,727 |
| 2023-10-06 | 1,693 | 1,706 | 1,662 | 1,689 | 102,200 | 1,689 |
| 2023-10-05 | 1,656 | 1,699 | 1,608 | 1,680 | 252,800 | 1,680 |
| 2023-10-04 | 1,604 | 1,652 | 1,573 | 1,576 | 290,200 | 1,576 |
| 2023-10-03 | 1,702 | 1,716 | 1,662 | 1,663 | 145,200 | 1,663 |
| 2023-10-02 | 1,693 | 1,796 | 1,691 | 1,742 | 232,300 | 1,742 |
| 2023-09-29 | 1,753 | 1,761 | 1,682 | 1,693 | 163,700 | 1,693 |
| 2023-09-28 | 1,748 | 1,761 | 1,705 | 1,744 | 135,300 | 1,744 |
| 2023-09-27 | 1,730 | 1,754 | 1,705 | 1,748 | 169,600 | 1,748 |
| 2023-09-26 | 1,790 | 1,809 | 1,750 | 1,755 | 159,800 | 1,755 |
| 2023-09-25 | 1,750 | 1,810 | 1,741 | 1,786 | 143,800 | 1,786 |
| 2023-09-22 | 1,789 | 1,826 | 1,776 | 1,787 | 127,100 | 1,787 |
| 2023-09-21 | 1,829 | 1,870 | 1,812 | 1,822 | 148,400 | 1,822 |
| 2023-09-20 | 1,832 | 1,881 | 1,822 | 1,822 | 189,800 | 1,822 |
| 2023-09-19 | 1,777 | 1,869 | 1,758 | 1,869 | 258,900 | 1,869 |
| 2023-09-15 | 1,773 | 1,850 | 1,760 | 1,796 | 499,300 | 1,796 |
| 2023-09-14 | 1,670 | 1,779 | 1,647 | 1,779 | 392,900 | 1,779 |
| 2023-09-13 | 1,550 | 1,689 | 1,528 | 1,675 | 560,800 | 1,675 |
| 2023-09-12 | 1,640 | 1,650 | 1,565 | 1,580 | 383,900 | 1,580 |
| 2023-09-11 | 1,806 | 1,814 | 1,613 | 1,632 | 807,300 | 1,632 |
| 2023-09-08 | 1,906 | 1,907 | 1,843 | 1,861 | 249,500 | 1,861 |
| 2023-09-07 | 1,870 | 1,919 | 1,859 | 1,918 | 269,300 | 1,918 |
| 2023-09-06 | 1,817 | 1,874 | 1,786 | 1,868 | 264,400 | 1,868 |
| 2023-09-05 | 1,770 | 1,811 | 1,762 | 1,809 | 213,600 | 1,809 |
| 2023-09-04 | 1,720 | 1,762 | 1,717 | 1,756 | 149,700 | 1,756 |
| 2023-09-01 | 1,687 | 1,765 | 1,681 | 1,743 | 248,100 | 1,743 |
| 2023-08-31 | 1,690 | 1,709 | 1,680 | 1,687 | 95,700 | 1,687 |
| 2023-08-30 | 1,685 | 1,703 | 1,682 | 1,687 | 148,700 | 1,687 |
| 2023-08-29 | 1,627 | 1,718 | 1,623 | 1,682 | 342,500 | 1,682 |
| 2023-08-28 | 1,570 | 1,624 | 1,551 | 1,624 | 203,200 | 1,624 |
| 2023-08-25 | 1,501 | 1,571 | 1,501 | 1,555 | 139,800 | 1,555 |
| 2023-08-24 | 1,550 | 1,561 | 1,515 | 1,524 | 162,000 | 1,524 |
| 2023-08-23 | 1,441 | 1,564 | 1,435 | 1,551 | 332,900 | 1,551 |
| 2023-08-22 | 1,434 | 1,454 | 1,415 | 1,453 | 155,000 | 1,453 |
| 2023-08-21 | 1,370 | 1,440 | 1,370 | 1,430 | 170,400 | 1,430 |
| 2023-08-18 | 1,365 | 1,384 | 1,364 | 1,375 | 53,000 | 1,375 |
| 2023-08-17 | 1,407 | 1,407 | 1,363 | 1,391 | 74,300 | 1,391 |
| 2023-08-16 | 1,406 | 1,420 | 1,388 | 1,409 | 112,700 | 1,409 |
| 2023-08-15 | 1,392 | 1,438 | 1,383 | 1,422 | 188,600 | 1,422 |
| 2023-08-14 | 1,364 | 1,387 | 1,351 | 1,355 | 65,900 | 1,355 |
| 2023-08-10 | 1,351 | 1,368 | 1,349 | 1,365 | 31,400 | 1,365 |
| 2023-08-09 | 1,363 | 1,363 | 1,334 | 1,359 | 95,100 | 1,359 |
| 2023-08-08 | 1,362 | 1,370 | 1,361 | 1,363 | 33,000 | 1,363 |
| 2023-08-07 | 1,369 | 1,381 | 1,356 | 1,369 | 36,600 | 1,369 |
| 2023-08-04 | 1,354 | 1,400 | 1,352 | 1,377 | 78,400 | 1,377 |
| 2023-08-03 | 1,372 | 1,387 | 1,361 | 1,368 | 110,400 | 1,368 |
| 2023-08-02 | 1,424 | 1,439 | 1,388 | 1,400 | 163,600 | 1,400 |
| 2023-08-01 | 1,375 | 1,454 | 1,351 | 1,424 | 469,800 | 1,424 |
| 2023-07-31 | 1,306 | 1,307 | 1,283 | 1,305 | 84,100 | 1,305 |
| 2023-07-28 | 1,279 | 1,306 | 1,278 | 1,306 | 83,100 | 1,306 |
| 2023-07-27 | 1,278 | 1,300 | 1,266 | 1,300 | 94,100 | 1,300 |
| 2023-07-26 | 1,271 | 1,285 | 1,268 | 1,284 | 53,500 | 1,284 |
| 2023-07-25 | 1,270 | 1,283 | 1,256 | 1,282 | 135,400 | 1,282 |
| 2023-07-24 | 1,280 | 1,284 | 1,254 | 1,271 | 179,600 | 1,271 |
| 2023-07-21 | 1,264 | 1,290 | 1,235 | 1,285 | 715,800 | 1,285 |
| 2023-07-20 | 1,172 | 1,186 | 1,162 | 1,181 | 50,300 | 1,181 |
| 2023-07-19 | 1,175 | 1,179 | 1,164 | 1,172 | 27,000 | 1,172 |
| 2023-07-18 | 1,163 | 1,173 | 1,162 | 1,170 | 16,400 | 1,170 |
| 2023-07-14 | 1,170 | 1,176 | 1,152 | 1,163 | 37,000 | 1,163 |
| 2023-07-13 | 1,140 | 1,159 | 1,140 | 1,158 | 29,800 | 1,158 |
| 2023-07-12 | 1,173 | 1,174 | 1,140 | 1,140 | 59,200 | 1,140 |
| 2023-07-11 | 1,171 | 1,184 | 1,165 | 1,175 | 62,400 | 1,175 |
| 2023-07-10 | 1,184 | 1,189 | 1,170 | 1,170 | 45,300 | 1,170 |
| 2023-07-07 | 1,170 | 1,184 | 1,157 | 1,176 | 65,900 | 1,176 |
| 2023-07-06 | 1,170 | 1,180 | 1,165 | 1,173 | 64,800 | 1,173 |
| 2023-07-05 | 1,129 | 1,170 | 1,124 | 1,170 | 86,900 | 1,170 |
| 2023-07-04 | 1,123 | 1,133 | 1,121 | 1,129 | 32,600 | 1,129 |
| 2023-07-03 | 1,118 | 1,130 | 1,118 | 1,121 | 49,900 | 1,121 |
| 2023-06-30 | 1,112 | 1,112 | 1,099 | 1,109 | 42,800 | 1,109 |
| 2023-06-29 | 1,124 | 1,125 | 1,108 | 1,112 | 48,500 | 1,112 |
| 2023-06-28 | 1,124 | 1,131 | 1,117 | 1,131 | 71,300 | 1,131 |
| 2023-06-27 | 1,115 | 1,119 | 1,108 | 1,115 | 37,400 | 1,115 |
| 2023-06-26 | 1,118 | 1,127 | 1,112 | 1,122 | 22,700 | 1,122 |
| 2023-06-23 | 1,139 | 1,142 | 1,115 | 1,121 | 42,600 | 1,121 |
| 2023-06-22 | 1,141 | 1,146 | 1,137 | 1,139 | 31,200 | 1,139 |
| 2023-06-21 | 1,132 | 1,146 | 1,132 | 1,140 | 39,100 | 1,140 |
| 2023-06-20 | 1,129 | 1,141 | 1,124 | 1,141 | 35,100 | 1,141 |
| 2023-06-19 | 1,127 | 1,134 | 1,121 | 1,129 | 47,400 | 1,129 |
| 2023-06-16 | 1,115 | 1,123 | 1,111 | 1,123 | 27,600 | 1,123 |
| 2023-06-15 | 1,110 | 1,122 | 1,106 | 1,116 | 32,300 | 1,116 |
| 2023-06-14 | 1,114 | 1,114 | 1,107 | 1,107 | 27,200 | 1,107 |
| 2023-06-13 | 1,112 | 1,114 | 1,107 | 1,109 | 30,300 | 1,109 |
| 2023-06-12 | 1,115 | 1,117 | 1,105 | 1,111 | 19,900 | 1,111 |
| 2023-06-09 | 1,096 | 1,110 | 1,094 | 1,106 | 45,600 | 1,106 |
| 2023-06-08 | 1,102 | 1,105 | 1,088 | 1,091 | 30,100 | 1,091 |
| 2023-06-07 | 1,106 | 1,108 | 1,092 | 1,096 | 39,900 | 1,096 |
| 2023-06-06 | 1,085 | 1,105 | 1,081 | 1,102 | 46,800 | 1,102 |
| 2023-06-05 | 1,083 | 1,090 | 1,078 | 1,085 | 32,200 | 1,085 |
| 2023-06-02 | 1,056 | 1,075 | 1,054 | 1,071 | 26,400 | 1,071 |
| 2023-06-01 | 1,065 | 1,065 | 1,052 | 1,052 | 36,300 | 1,052 |
| 2023-05-31 | 1,067 | 1,068 | 1,054 | 1,062 | 50,300 | 1,062 |
| 2023-05-30 | 1,070 | 1,079 | 1,058 | 1,075 | 42,000 | 1,075 |
| 2023-05-29 | 1,077 | 1,077 | 1,065 | 1,071 | 31,500 | 1,071 |
| 2023-05-26 | 1,068 | 1,080 | 1,065 | 1,065 | 29,400 | 1,065 |
| 2023-05-25 | 1,065 | 1,071 | 1,059 | 1,068 | 32,800 | 1,068 |
| 2023-05-24 | 1,075 | 1,078 | 1,063 | 1,070 | 29,900 | 1,070 |
| 2023-05-23 | 1,090 | 1,094 | 1,076 | 1,079 | 53,700 | 1,079 |
| 2023-05-22 | 1,084 | 1,092 | 1,081 | 1,091 | 24,200 | 1,091 |
| 2023-05-19 | 1,096 | 1,096 | 1,082 | 1,084 | 56,400 | 1,084 |
| 2023-05-18 | 1,107 | 1,108 | 1,085 | 1,096 | 83,400 | 1,096 |
| 2023-05-17 | 1,109 | 1,115 | 1,103 | 1,112 | 44,100 | 1,112 |
| 2023-05-16 | 1,117 | 1,117 | 1,103 | 1,111 | 44,600 | 1,111 |
| 2023-05-15 | 1,122 | 1,128 | 1,116 | 1,119 | 45,500 | 1,119 |
| 2023-05-12 | 1,148 | 1,148 | 1,118 | 1,119 | 66,600 | 1,119 |
| 2023-05-11 | 1,135 | 1,149 | 1,133 | 1,148 | 43,200 | 1,148 |
| 2023-05-10 | 1,134 | 1,140 | 1,132 | 1,140 | 29,100 | 1,140 |
| 2023-05-09 | 1,127 | 1,139 | 1,126 | 1,134 | 49,900 | 1,134 |
| 2023-05-08 | 1,125 | 1,132 | 1,111 | 1,116 | 38,900 | 1,116 |
| 2023-05-02 | 1,144 | 1,153 | 1,121 | 1,125 | 75,800 | 1,125 |
| 2023-05-01 | 1,120 | 1,138 | 1,118 | 1,138 | 91,500 | 1,138 |
| 2023-04-28 | 1,116 | 1,121 | 1,101 | 1,111 | 55,700 | 1,111 |
| 2023-04-27 | 1,108 | 1,110 | 1,102 | 1,107 | 59,700 | 1,107 |
| 2023-04-26 | 1,122 | 1,122 | 1,110 | 1,116 | 39,600 | 1,116 |
| 2023-04-25 | 1,118 | 1,128 | 1,118 | 1,125 | 48,700 | 1,125 |
| 2023-04-24 | 1,114 | 1,120 | 1,108 | 1,111 | 55,200 | 1,111 |
| 2023-04-21 | 1,112 | 1,127 | 1,110 | 1,119 | 76,300 | 1,119 |
| 2023-04-20 | 1,113 | 1,123 | 1,110 | 1,112 | 39,900 | 1,112 |
| 2023-04-19 | 1,125 | 1,134 | 1,113 | 1,117 | 60,700 | 1,117 |
| 2023-04-18 | 1,107 | 1,119 | 1,102 | 1,119 | 91,200 | 1,119 |
| 2023-04-17 | 1,110 | 1,117 | 1,097 | 1,097 | 52,200 | 1,097 |
| 2023-04-14 | 1,099 | 1,108 | 1,093 | 1,099 | 54,600 | 1,099 |
| 2023-04-13 | 1,091 | 1,097 | 1,087 | 1,097 | 37,300 | 1,097 |
| 2023-04-12 | 1,090 | 1,097 | 1,086 | 1,090 | 50,200 | 1,090 |
| 2023-04-11 | 1,084 | 1,090 | 1,079 | 1,090 | 38,900 | 1,090 |
| 2023-04-10 | 1,068 | 1,081 | 1,068 | 1,081 | 38,900 | 1,081 |
| 2023-04-07 | 1,053 | 1,071 | 1,053 | 1,068 | 24,800 | 1,068 |
| 2023-04-06 | 1,053 | 1,061 | 1,052 | 1,057 | 36,600 | 1,057 |
| 2023-04-05 | 1,072 | 1,072 | 1,057 | 1,058 | 43,600 | 1,058 |
| 2023-04-04 | 1,069 | 1,078 | 1,063 | 1,075 | 55,400 | 1,075 |
| 2023-04-03 | 1,065 | 1,068 | 1,060 | 1,066 | 51,100 | 1,066 |
| 2023-03-31 | 1,060 | 1,063 | 1,052 | 1,059 | 34,700 | 1,059 |
| 2023-03-30 | 1,065 | 1,065 | 1,053 | 1,059 | 30,100 | 1,059 |
| 2023-03-29 | 1,046 | 1,065 | 1,046 | 1,062 | 59,200 | 1,062 |
| 2023-03-28 | 1,040 | 1,048 | 1,039 | 1,048 | 17,800 | 1,048 |
| 2023-03-27 | 1,035 | 1,043 | 1,033 | 1,037 | 23,400 | 1,037 |
| 2023-03-24 | 1,031 | 1,032 | 1,023 | 1,030 | 27,600 | 1,030 |
| 2023-03-23 | 1,017 | 1,030 | 1,012 | 1,030 | 24,000 | 1,030 |
| 2023-03-22 | 1,026 | 1,032 | 1,019 | 1,027 | 53,300 | 1,027 |
| 2023-03-20 | 1,028 | 1,028 | 1,007 | 1,007 | 52,900 | 1,007 |
| 2023-03-17 | 1,033 | 1,033 | 1,025 | 1,028 | 30,100 | 1,028 |
| 2023-03-16 | 1,020 | 1,027 | 1,009 | 1,021 | 52,100 | 1,021 |
| 2023-03-15 | 1,045 | 1,045 | 1,035 | 1,040 | 42,300 | 1,040 |
| 2023-03-14 | 1,031 | 1,034 | 1,012 | 1,027 | 102,900 | 1,027 |
| 2023-03-13 | 1,050 | 1,050 | 1,033 | 1,041 | 63,200 | 1,041 |
| 2023-03-10 | 1,063 | 1,066 | 1,056 | 1,057 | 59,900 | 1,057 |
| 2023-03-09 | 1,064 | 1,073 | 1,060 | 1,073 | 48,000 | 1,073 |
| 2023-03-08 | 1,042 | 1,059 | 1,039 | 1,058 | 36,700 | 1,058 |
| 2023-03-07 | 1,042 | 1,054 | 1,041 | 1,045 | 50,200 | 1,045 |
| 2023-03-06 | 1,040 | 1,044 | 1,037 | 1,044 | 41,800 | 1,044 |
| 2023-03-03 | 1,035 | 1,041 | 1,033 | 1,039 | 49,600 | 1,039 |
| 2023-03-02 | 1,037 | 1,043 | 1,025 | 1,031 | 57,700 | 1,031 |
| 2023-03-01 | 1,044 | 1,044 | 1,033 | 1,035 | 51,600 | 1,035 |
| 2023-02-28 | 1,045 | 1,054 | 1,040 | 1,040 | 38,700 | 1,040 |
| 2023-02-27 | 1,034 | 1,045 | 1,033 | 1,045 | 38,600 | 1,045 |
| 2023-02-24 | 1,035 | 1,039 | 1,032 | 1,036 | 45,600 | 1,036 |
| 2023-02-22 | 1,043 | 1,043 | 1,033 | 1,035 | 60,600 | 1,035 |
| 2023-02-21 | 1,055 | 1,058 | 1,047 | 1,047 | 36,800 | 1,047 |
| 2023-02-20 | 1,048 | 1,056 | 1,045 | 1,055 | 60,100 | 1,055 |
| 2023-02-17 | 1,055 | 1,059 | 1,047 | 1,050 | 58,500 | 1,050 |
| 2023-02-16 | 1,065 | 1,065 | 1,056 | 1,064 | 33,500 | 1,064 |
| 2023-02-15 | 1,070 | 1,070 | 1,054 | 1,058 | 31,100 | 1,058 |
| 2023-02-14 | 1,071 | 1,073 | 1,051 | 1,064 | 65,600 | 1,064 |
| 2023-02-13 | 1,078 | 1,087 | 1,067 | 1,067 | 68,600 | 1,067 |
| 2023-02-10 | 1,079 | 1,084 | 1,069 | 1,081 | 63,200 | 1,081 |
| 2023-02-09 | 1,087 | 1,089 | 1,082 | 1,083 | 29,500 | 1,083 |
| 2023-02-08 | 1,089 | 1,089 | 1,076 | 1,086 | 29,000 | 1,086 |
| 2023-02-07 | 1,088 | 1,096 | 1,081 | 1,081 | 41,500 | 1,081 |
| 2023-02-06 | 1,098 | 1,101 | 1,083 | 1,088 | 41,300 | 1,088 |
| 2023-02-03 | 1,082 | 1,098 | 1,081 | 1,096 | 45,600 | 1,096 |
| 2023-02-02 | 1,080 | 1,090 | 1,075 | 1,083 | 67,000 | 1,083 |
| 2023-02-01 | 1,105 | 1,111 | 1,080 | 1,080 | 83,100 | 1,080 |
| 2023-01-31 | 1,070 | 1,111 | 1,066 | 1,095 | 142,300 | 1,095 |
| 2023-01-30 | 1,120 | 1,120 | 1,061 | 1,063 | 233,400 | 1,063 |
| 2023-01-27 | 1,111 | 1,137 | 1,056 | 1,120 | 289,900 | 1,120 |
| 2023-01-26 | 1,197 | 1,202 | 1,191 | 1,201 | 35,900 | 1,201 |
| 2023-01-25 | 1,186 | 1,195 | 1,182 | 1,191 | 29,100 | 1,191 |
| 2023-01-24 | 1,195 | 1,197 | 1,185 | 1,186 | 51,700 | 1,186 |
| 2023-01-23 | 1,167 | 1,190 | 1,165 | 1,188 | 55,200 | 1,188 |
| 2023-01-20 | 1,153 | 1,161 | 1,153 | 1,160 | 24,500 | 1,160 |
| 2023-01-19 | 1,166 | 1,167 | 1,156 | 1,160 | 17,800 | 1,160 |
| 2023-01-18 | 1,155 | 1,168 | 1,150 | 1,160 | 46,600 | 1,160 |
| 2023-01-17 | 1,165 | 1,171 | 1,156 | 1,156 | 29,000 | 1,156 |
| 2023-01-16 | 1,168 | 1,174 | 1,162 | 1,166 | 21,500 | 1,166 |
| 2023-01-13 | 1,179 | 1,185 | 1,176 | 1,176 | 22,700 | 1,176 |
| 2023-01-12 | 1,180 | 1,186 | 1,176 | 1,183 | 34,200 | 1,183 |
| 2023-01-11 | 1,169 | 1,181 | 1,168 | 1,177 | 40,000 | 1,177 |
| 2023-01-10 | 1,140 | 1,168 | 1,140 | 1,168 | 60,500 | 1,168 |
| 2023-01-06 | 1,138 | 1,153 | 1,135 | 1,137 | 63,600 | 1,137 |
| 2023-01-05 | 1,139 | 1,143 | 1,131 | 1,138 | 54,800 | 1,138 |
| 2023-01-04 | 1,155 | 1,160 | 1,140 | 1,140 | 78,200 | 1,140 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
