7466 SPK(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 | 1,834 | 1,847 | 1,829 | 1,847 | 15,500 | 1,847 |
| 2023-12-28 | 1,810 | 1,833 | 1,810 | 1,833 | 12,100 | 1,833 |
| 2023-12-27 | 1,805 | 1,828 | 1,805 | 1,828 | 20,600 | 1,828 |
| 2023-12-26 | 1,800 | 1,809 | 1,800 | 1,805 | 10,700 | 1,805 |
| 2023-12-25 | 1,833 | 1,833 | 1,795 | 1,795 | 22,500 | 1,795 |
| 2023-12-22 | 1,791 | 1,812 | 1,791 | 1,812 | 17,900 | 1,812 |
| 2023-12-21 | 1,830 | 1,830 | 1,783 | 1,786 | 57,900 | 1,786 |
| 2023-12-20 | 1,838 | 1,843 | 1,834 | 1,838 | 33,100 | 1,838 |
| 2023-12-19 | 1,822 | 1,845 | 1,816 | 1,838 | 35,900 | 1,838 |
| 2023-12-18 | 1,815 | 1,817 | 1,794 | 1,814 | 35,200 | 1,814 |
| 2023-12-15 | 1,794 | 1,810 | 1,788 | 1,807 | 20,300 | 1,807 |
| 2023-12-14 | 1,820 | 1,820 | 1,783 | 1,795 | 20,000 | 1,795 |
| 2023-12-13 | 1,800 | 1,811 | 1,797 | 1,801 | 16,200 | 1,801 |
| 2023-12-12 | 1,812 | 1,812 | 1,789 | 1,795 | 11,400 | 1,795 |
| 2023-12-11 | 1,800 | 1,812 | 1,797 | 1,812 | 23,100 | 1,812 |
| 2023-12-08 | 1,810 | 1,810 | 1,778 | 1,787 | 36,800 | 1,787 |
| 2023-12-07 | 1,831 | 1,839 | 1,812 | 1,816 | 24,200 | 1,816 |
| 2023-12-06 | 1,812 | 1,846 | 1,812 | 1,840 | 18,000 | 1,840 |
| 2023-12-05 | 1,837 | 1,837 | 1,812 | 1,812 | 24,400 | 1,812 |
| 2023-12-04 | 1,835 | 1,846 | 1,827 | 1,832 | 20,900 | 1,832 |
| 2023-12-01 | 1,832 | 1,847 | 1,825 | 1,835 | 22,700 | 1,835 |
| 2023-11-30 | 1,823 | 1,829 | 1,802 | 1,829 | 20,100 | 1,829 |
| 2023-11-29 | 1,833 | 1,833 | 1,811 | 1,825 | 12,700 | 1,825 |
| 2023-11-28 | 1,842 | 1,842 | 1,800 | 1,826 | 22,500 | 1,826 |
| 2023-11-27 | 1,849 | 1,859 | 1,833 | 1,833 | 27,400 | 1,833 |
| 2023-11-24 | 1,860 | 1,860 | 1,835 | 1,841 | 17,600 | 1,841 |
| 2023-11-22 | 1,831 | 1,855 | 1,829 | 1,842 | 13,800 | 1,842 |
| 2023-11-21 | 1,845 | 1,850 | 1,827 | 1,830 | 15,100 | 1,830 |
| 2023-11-20 | 1,855 | 1,872 | 1,846 | 1,853 | 27,900 | 1,853 |
| 2023-11-17 | 1,831 | 1,860 | 1,824 | 1,857 | 22,400 | 1,857 |
| 2023-11-16 | 1,832 | 1,838 | 1,816 | 1,825 | 11,800 | 1,825 |
| 2023-11-15 | 1,860 | 1,860 | 1,816 | 1,825 | 40,500 | 1,825 |
| 2023-11-14 | 1,816 | 1,842 | 1,813 | 1,838 | 24,100 | 1,838 |
| 2023-11-13 | 1,801 | 1,811 | 1,793 | 1,797 | 22,900 | 1,797 |
| 2023-11-10 | 1,795 | 1,803 | 1,780 | 1,794 | 33,500 | 1,794 |
| 2023-11-09 | 1,790 | 1,805 | 1,779 | 1,801 | 18,400 | 1,801 |
| 2023-11-08 | 1,817 | 1,820 | 1,769 | 1,773 | 55,900 | 1,773 |
| 2023-11-07 | 1,804 | 1,816 | 1,802 | 1,805 | 13,200 | 1,805 |
| 2023-11-06 | 1,814 | 1,816 | 1,794 | 1,799 | 37,500 | 1,799 |
| 2023-11-02 | 1,810 | 1,811 | 1,781 | 1,784 | 41,100 | 1,784 |
| 2023-11-01 | 1,798 | 1,806 | 1,774 | 1,800 | 48,100 | 1,800 |
| 2023-10-31 | 1,770 | 1,792 | 1,762 | 1,787 | 56,000 | 1,787 |
| 2023-10-30 | 1,802 | 1,815 | 1,739 | 1,762 | 114,000 | 1,762 |
| 2023-10-27 | 1,851 | 1,867 | 1,820 | 1,867 | 32,600 | 1,867 |
| 2023-10-26 | 1,848 | 1,870 | 1,832 | 1,840 | 25,700 | 1,840 |
| 2023-10-25 | 1,848 | 1,865 | 1,839 | 1,848 | 23,000 | 1,848 |
| 2023-10-24 | 1,811 | 1,827 | 1,768 | 1,821 | 33,800 | 1,821 |
| 2023-10-23 | 1,824 | 1,824 | 1,806 | 1,806 | 19,900 | 1,806 |
| 2023-10-20 | 1,836 | 1,836 | 1,811 | 1,825 | 20,000 | 1,825 |
| 2023-10-19 | 1,864 | 1,864 | 1,841 | 1,843 | 16,100 | 1,843 |
| 2023-10-18 | 1,840 | 1,866 | 1,840 | 1,863 | 15,800 | 1,863 |
| 2023-10-17 | 1,849 | 1,850 | 1,825 | 1,838 | 14,900 | 1,838 |
| 2023-10-16 | 1,827 | 1,846 | 1,811 | 1,818 | 21,100 | 1,818 |
| 2023-10-13 | 1,890 | 1,890 | 1,845 | 1,854 | 23,600 | 1,854 |
| 2023-10-12 | 1,911 | 1,911 | 1,869 | 1,887 | 20,800 | 1,887 |
| 2023-10-11 | 1,923 | 1,924 | 1,886 | 1,890 | 57,700 | 1,890 |
| 2023-10-10 | 1,901 | 1,909 | 1,896 | 1,909 | 23,100 | 1,909 |
| 2023-10-06 | 1,845 | 1,865 | 1,845 | 1,859 | 25,100 | 1,859 |
| 2023-10-05 | 1,811 | 1,855 | 1,811 | 1,842 | 47,600 | 1,842 |
| 2023-10-04 | 1,835 | 1,838 | 1,798 | 1,800 | 64,100 | 1,800 |
| 2023-10-03 | 1,910 | 1,910 | 1,861 | 1,864 | 48,400 | 1,864 |
| 2023-10-02 | 1,946 | 1,958 | 1,924 | 1,930 | 38,900 | 1,930 |
| 2023-09-29 | 1,975 | 1,980 | 1,916 | 1,925 | 52,800 | 1,925 |
| 2023-09-28 | 1,970 | 1,999 | 1,965 | 1,974 | 42,800 | 1,974 |
| 2023-09-27 | 1,990 | 1,990 | 1,951 | 1,984 | 67,600 | 1,984 |
| 2023-09-26 | 2,007 | 2,016 | 1,982 | 2,000 | 65,200 | 2,000 |
| 2023-09-25 | 2,018 | 2,020 | 2,000 | 2,008 | 24,100 | 2,008 |
| 2023-09-22 | 2,000 | 2,028 | 1,982 | 2,015 | 57,700 | 2,015 |
| 2023-09-21 | 2,020 | 2,059 | 2,014 | 2,020 | 47,400 | 2,020 |
| 2023-09-20 | 2,097 | 2,099 | 2,020 | 2,020 | 51,400 | 2,020 |
| 2023-09-19 | 2,061 | 2,095 | 2,060 | 2,090 | 78,200 | 2,090 |
| 2023-09-15 | 2,023 | 2,081 | 2,022 | 2,054 | 102,300 | 2,054 |
| 2023-09-14 | 1,988 | 2,006 | 1,982 | 1,993 | 40,800 | 1,993 |
| 2023-09-13 | 1,985 | 1,990 | 1,960 | 1,971 | 36,100 | 1,971 |
| 2023-09-12 | 1,984 | 1,995 | 1,973 | 1,990 | 25,800 | 1,990 |
| 2023-09-11 | 2,026 | 2,030 | 1,981 | 1,990 | 35,100 | 1,990 |
| 2023-09-08 | 2,037 | 2,050 | 2,013 | 2,026 | 36,200 | 2,026 |
| 2023-09-07 | 2,084 | 2,099 | 2,054 | 2,059 | 51,400 | 2,059 |
| 2023-09-06 | 2,056 | 2,091 | 2,044 | 2,084 | 69,500 | 2,084 |
| 2023-09-05 | 2,022 | 2,072 | 2,019 | 2,060 | 72,600 | 2,060 |
| 2023-09-04 | 2,006 | 2,024 | 2,004 | 2,019 | 39,700 | 2,019 |
| 2023-09-01 | 2,019 | 2,019 | 1,975 | 2,005 | 83,600 | 2,005 |
| 2023-08-31 | 1,958 | 2,029 | 1,958 | 2,013 | 149,700 | 2,013 |
| 2023-08-30 | 1,963 | 1,967 | 1,951 | 1,955 | 15,100 | 1,955 |
| 2023-08-29 | 1,956 | 1,969 | 1,943 | 1,963 | 25,000 | 1,963 |
| 2023-08-28 | 1,954 | 1,960 | 1,944 | 1,955 | 27,200 | 1,955 |
| 2023-08-25 | 1,922 | 1,954 | 1,921 | 1,935 | 20,900 | 1,935 |
| 2023-08-24 | 1,924 | 1,939 | 1,917 | 1,933 | 24,500 | 1,933 |
| 2023-08-23 | 1,917 | 1,935 | 1,917 | 1,931 | 19,300 | 1,931 |
| 2023-08-22 | 1,899 | 1,939 | 1,899 | 1,932 | 21,000 | 1,932 |
| 2023-08-21 | 1,895 | 1,895 | 1,880 | 1,883 | 27,400 | 1,883 |
| 2023-08-18 | 1,889 | 1,908 | 1,877 | 1,887 | 24,000 | 1,887 |
| 2023-08-17 | 1,924 | 1,924 | 1,898 | 1,908 | 25,600 | 1,908 |
| 2023-08-16 | 1,970 | 1,970 | 1,914 | 1,924 | 41,400 | 1,924 |
| 2023-08-15 | 1,973 | 2,004 | 1,967 | 1,985 | 33,400 | 1,985 |
| 2023-08-14 | 1,995 | 1,995 | 1,966 | 1,973 | 15,500 | 1,973 |
| 2023-08-10 | 1,956 | 1,984 | 1,937 | 1,984 | 18,700 | 1,984 |
| 2023-08-09 | 1,986 | 1,987 | 1,950 | 1,963 | 20,500 | 1,963 |
| 2023-08-08 | 1,998 | 2,008 | 1,960 | 1,965 | 23,500 | 1,965 |
| 2023-08-07 | 1,945 | 1,992 | 1,941 | 1,986 | 18,800 | 1,986 |
| 2023-08-04 | 1,938 | 1,964 | 1,935 | 1,945 | 22,700 | 1,945 |
| 2023-08-03 | 1,939 | 1,963 | 1,896 | 1,939 | 46,200 | 1,939 |
| 2023-08-02 | 1,986 | 2,000 | 1,937 | 1,951 | 41,900 | 1,951 |
| 2023-08-01 | 1,980 | 2,026 | 1,913 | 1,986 | 145,000 | 1,986 |
| 2023-07-31 | 1,838 | 1,846 | 1,826 | 1,840 | 31,300 | 1,840 |
| 2023-07-28 | 1,804 | 1,820 | 1,785 | 1,816 | 29,000 | 1,816 |
| 2023-07-27 | 1,808 | 1,814 | 1,804 | 1,810 | 11,100 | 1,810 |
| 2023-07-26 | 1,803 | 1,816 | 1,802 | 1,812 | 22,100 | 1,812 |
| 2023-07-25 | 1,825 | 1,829 | 1,802 | 1,805 | 19,800 | 1,805 |
| 2023-07-24 | 1,795 | 1,823 | 1,793 | 1,823 | 28,500 | 1,823 |
| 2023-07-21 | 1,785 | 1,796 | 1,774 | 1,781 | 15,000 | 1,781 |
| 2023-07-20 | 1,782 | 1,795 | 1,776 | 1,783 | 14,100 | 1,783 |
| 2023-07-19 | 1,760 | 1,775 | 1,756 | 1,775 | 15,000 | 1,775 |
| 2023-07-18 | 1,745 | 1,759 | 1,740 | 1,759 | 16,200 | 1,759 |
| 2023-07-14 | 1,770 | 1,775 | 1,726 | 1,733 | 30,600 | 1,733 |
| 2023-07-13 | 1,770 | 1,771 | 1,753 | 1,770 | 21,700 | 1,770 |
| 2023-07-12 | 1,784 | 1,784 | 1,762 | 1,771 | 18,200 | 1,771 |
| 2023-07-11 | 1,763 | 1,774 | 1,762 | 1,765 | 17,800 | 1,765 |
| 2023-07-10 | 1,790 | 1,790 | 1,754 | 1,762 | 37,200 | 1,762 |
| 2023-07-07 | 1,780 | 1,792 | 1,759 | 1,776 | 24,200 | 1,776 |
| 2023-07-06 | 1,769 | 1,794 | 1,766 | 1,776 | 26,300 | 1,776 |
| 2023-07-05 | 1,768 | 1,775 | 1,753 | 1,769 | 19,700 | 1,769 |
| 2023-07-04 | 1,780 | 1,791 | 1,771 | 1,771 | 28,400 | 1,771 |
| 2023-07-03 | 1,801 | 1,809 | 1,785 | 1,795 | 26,600 | 1,795 |
| 2023-06-30 | 1,800 | 1,803 | 1,787 | 1,794 | 22,600 | 1,794 |
| 2023-06-29 | 1,784 | 1,800 | 1,784 | 1,794 | 27,700 | 1,794 |
| 2023-06-28 | 1,775 | 1,788 | 1,773 | 1,784 | 16,800 | 1,784 |
| 2023-06-27 | 1,780 | 1,780 | 1,759 | 1,777 | 11,000 | 1,777 |
| 2023-06-26 | 1,797 | 1,797 | 1,766 | 1,782 | 16,800 | 1,782 |
| 2023-06-23 | 1,800 | 1,809 | 1,775 | 1,790 | 24,000 | 1,790 |
| 2023-06-22 | 1,771 | 1,802 | 1,770 | 1,790 | 25,000 | 1,790 |
| 2023-06-21 | 1,770 | 1,772 | 1,759 | 1,761 | 19,400 | 1,761 |
| 2023-06-20 | 1,760 | 1,768 | 1,759 | 1,768 | 7,500 | 1,768 |
| 2023-06-19 | 1,770 | 1,770 | 1,752 | 1,763 | 20,200 | 1,763 |
| 2023-06-16 | 1,758 | 1,770 | 1,751 | 1,768 | 19,300 | 1,768 |
| 2023-06-15 | 1,759 | 1,775 | 1,758 | 1,761 | 15,300 | 1,761 |
| 2023-06-14 | 1,756 | 1,767 | 1,751 | 1,757 | 14,400 | 1,757 |
| 2023-06-13 | 1,753 | 1,756 | 1,741 | 1,749 | 18,200 | 1,749 |
| 2023-06-12 | 1,722 | 1,745 | 1,722 | 1,742 | 20,000 | 1,742 |
| 2023-06-09 | 1,700 | 1,723 | 1,694 | 1,714 | 30,800 | 1,714 |
| 2023-06-08 | 1,720 | 1,720 | 1,692 | 1,698 | 18,400 | 1,698 |
| 2023-06-07 | 1,709 | 1,733 | 1,709 | 1,712 | 19,500 | 1,712 |
| 2023-06-06 | 1,712 | 1,721 | 1,702 | 1,705 | 10,900 | 1,705 |
| 2023-06-05 | 1,719 | 1,728 | 1,711 | 1,717 | 22,100 | 1,717 |
| 2023-06-02 | 1,681 | 1,708 | 1,681 | 1,702 | 15,200 | 1,702 |
| 2023-06-01 | 1,670 | 1,690 | 1,670 | 1,681 | 20,800 | 1,681 |
| 2023-05-31 | 1,731 | 1,731 | 1,667 | 1,674 | 42,200 | 1,674 |
| 2023-05-30 | 1,743 | 1,750 | 1,734 | 1,745 | 13,400 | 1,745 |
| 2023-05-29 | 1,750 | 1,772 | 1,722 | 1,742 | 17,700 | 1,742 |
| 2023-05-26 | 1,776 | 1,787 | 1,747 | 1,750 | 20,600 | 1,750 |
| 2023-05-25 | 1,757 | 1,778 | 1,749 | 1,774 | 24,700 | 1,774 |
| 2023-05-24 | 1,730 | 1,750 | 1,730 | 1,740 | 10,500 | 1,740 |
| 2023-05-23 | 1,772 | 1,779 | 1,723 | 1,734 | 30,300 | 1,734 |
| 2023-05-22 | 1,727 | 1,768 | 1,726 | 1,755 | 25,500 | 1,755 |
| 2023-05-19 | 1,730 | 1,748 | 1,720 | 1,726 | 22,300 | 1,726 |
| 2023-05-18 | 1,729 | 1,730 | 1,712 | 1,723 | 18,900 | 1,723 |
| 2023-05-17 | 1,707 | 1,719 | 1,694 | 1,715 | 15,600 | 1,715 |
| 2023-05-16 | 1,689 | 1,713 | 1,674 | 1,709 | 24,300 | 1,709 |
| 2023-05-15 | 1,703 | 1,708 | 1,682 | 1,689 | 23,400 | 1,689 |
| 2023-05-12 | 1,699 | 1,704 | 1,688 | 1,703 | 21,700 | 1,703 |
| 2023-05-11 | 1,686 | 1,711 | 1,666 | 1,711 | 33,200 | 1,711 |
| 2023-05-10 | 1,725 | 1,725 | 1,686 | 1,691 | 45,900 | 1,691 |
| 2023-05-09 | 1,761 | 1,761 | 1,712 | 1,731 | 72,200 | 1,731 |
| 2023-05-08 | 1,898 | 1,898 | 1,761 | 1,770 | 138,000 | 1,770 |
| 2023-05-02 | 1,843 | 1,869 | 1,809 | 1,842 | 81,500 | 1,842 |
| 2023-05-01 | 1,767 | 1,824 | 1,759 | 1,820 | 44,300 | 1,820 |
| 2023-04-28 | 1,724 | 1,750 | 1,724 | 1,750 | 14,100 | 1,750 |
| 2023-04-27 | 1,710 | 1,733 | 1,697 | 1,724 | 13,000 | 1,724 |
| 2023-04-26 | 1,738 | 1,738 | 1,710 | 1,710 | 15,300 | 1,710 |
| 2023-04-25 | 1,748 | 1,748 | 1,731 | 1,738 | 12,900 | 1,738 |
| 2023-04-24 | 1,744 | 1,744 | 1,724 | 1,731 | 7,100 | 1,731 |
| 2023-04-21 | 1,736 | 1,749 | 1,732 | 1,737 | 9,500 | 1,737 |
| 2023-04-20 | 1,710 | 1,740 | 1,710 | 1,736 | 11,300 | 1,736 |
| 2023-04-19 | 1,734 | 1,734 | 1,713 | 1,721 | 8,600 | 1,721 |
| 2023-04-18 | 1,734 | 1,735 | 1,727 | 1,732 | 20,800 | 1,732 |
| 2023-04-17 | 1,732 | 1,734 | 1,720 | 1,731 | 9,800 | 1,731 |
| 2023-04-14 | 1,727 | 1,733 | 1,721 | 1,728 | 10,100 | 1,728 |
| 2023-04-13 | 1,727 | 1,729 | 1,713 | 1,727 | 10,000 | 1,727 |
| 2023-04-12 | 1,691 | 1,720 | 1,687 | 1,720 | 17,200 | 1,720 |
| 2023-04-11 | 1,684 | 1,698 | 1,678 | 1,690 | 22,900 | 1,690 |
| 2023-04-10 | 1,720 | 1,723 | 1,678 | 1,685 | 14,900 | 1,685 |
| 2023-04-07 | 1,698 | 1,717 | 1,682 | 1,709 | 18,000 | 1,709 |
| 2023-04-06 | 1,715 | 1,718 | 1,674 | 1,674 | 16,800 | 1,674 |
| 2023-04-05 | 1,760 | 1,767 | 1,713 | 1,721 | 15,200 | 1,721 |
| 2023-04-04 | 1,750 | 1,797 | 1,746 | 1,769 | 34,400 | 1,769 |
| 2023-04-03 | 1,740 | 1,751 | 1,736 | 1,750 | 23,100 | 1,750 |
| 2023-03-31 | 1,738 | 1,750 | 1,701 | 1,731 | 20,800 | 1,731 |
| 2023-03-30 | 1,726 | 1,753 | 1,725 | 1,748 | 20,500 | 1,748 |
| 2023-03-29 | 1,725 | 1,750 | 1,725 | 1,750 | 23,300 | 1,750 |
| 2023-03-28 | 1,750 | 1,760 | 1,713 | 1,722 | 14,500 | 1,722 |
| 2023-03-27 | 1,723 | 1,754 | 1,715 | 1,753 | 33,700 | 1,753 |
| 2023-03-24 | 1,690 | 1,702 | 1,676 | 1,700 | 18,200 | 1,700 |
| 2023-03-23 | 1,679 | 1,686 | 1,674 | 1,682 | 22,100 | 1,682 |
| 2023-03-22 | 1,662 | 1,684 | 1,661 | 1,683 | 16,500 | 1,683 |
| 2023-03-20 | 1,641 | 1,641 | 1,593 | 1,607 | 18,400 | 1,607 |
| 2023-03-17 | 1,596 | 1,617 | 1,596 | 1,613 | 8,500 | 1,613 |
| 2023-03-16 | 1,564 | 1,602 | 1,551 | 1,596 | 19,700 | 1,596 |
| 2023-03-15 | 1,543 | 1,606 | 1,543 | 1,604 | 15,500 | 1,604 |
| 2023-03-14 | 1,568 | 1,568 | 1,525 | 1,537 | 21,000 | 1,537 |
| 2023-03-13 | 1,575 | 1,611 | 1,571 | 1,595 | 31,200 | 1,595 |
| 2023-03-10 | 1,663 | 1,673 | 1,640 | 1,648 | 24,700 | 1,648 |
| 2023-03-09 | 1,648 | 1,672 | 1,647 | 1,672 | 17,500 | 1,672 |
| 2023-03-08 | 1,622 | 1,635 | 1,600 | 1,635 | 15,100 | 1,635 |
| 2023-03-07 | 1,647 | 1,647 | 1,626 | 1,630 | 14,500 | 1,630 |
| 2023-03-06 | 1,659 | 1,659 | 1,626 | 1,633 | 18,700 | 1,633 |
| 2023-03-03 | 1,590 | 1,641 | 1,590 | 1,641 | 23,700 | 1,641 |
| 2023-03-02 | 1,571 | 1,592 | 1,571 | 1,588 | 16,300 | 1,588 |
| 2023-03-01 | 1,570 | 1,570 | 1,552 | 1,557 | 8,400 | 1,557 |
| 2023-02-28 | 1,565 | 1,570 | 1,560 | 1,564 | 6,400 | 1,564 |
| 2023-02-27 | 1,570 | 1,570 | 1,547 | 1,565 | 13,100 | 1,565 |
| 2023-02-24 | 1,533 | 1,550 | 1,522 | 1,550 | 14,400 | 1,550 |
| 2023-02-22 | 1,509 | 1,519 | 1,509 | 1,519 | 8,100 | 1,519 |
| 2023-02-21 | 1,520 | 1,525 | 1,519 | 1,519 | 8,200 | 1,519 |
| 2023-02-20 | 1,525 | 1,527 | 1,519 | 1,519 | 9,400 | 1,519 |
| 2023-02-17 | 1,530 | 1,531 | 1,523 | 1,523 | 5,800 | 1,523 |
| 2023-02-16 | 1,520 | 1,530 | 1,520 | 1,526 | 13,100 | 1,526 |
| 2023-02-15 | 1,521 | 1,522 | 1,516 | 1,516 | 3,900 | 1,516 |
| 2023-02-14 | 1,509 | 1,520 | 1,509 | 1,520 | 7,200 | 1,520 |
| 2023-02-13 | 1,500 | 1,509 | 1,500 | 1,502 | 6,000 | 1,502 |
| 2023-02-10 | 1,513 | 1,513 | 1,497 | 1,498 | 8,800 | 1,498 |
| 2023-02-09 | 1,516 | 1,521 | 1,506 | 1,519 | 8,300 | 1,519 |
| 2023-02-08 | 1,530 | 1,530 | 1,506 | 1,506 | 6,200 | 1,506 |
| 2023-02-07 | 1,523 | 1,523 | 1,510 | 1,516 | 7,100 | 1,516 |
| 2023-02-06 | 1,493 | 1,520 | 1,493 | 1,520 | 12,800 | 1,520 |
| 2023-02-03 | 1,508 | 1,518 | 1,489 | 1,493 | 17,700 | 1,493 |
| 2023-02-02 | 1,515 | 1,519 | 1,500 | 1,506 | 15,400 | 1,506 |
| 2023-02-01 | 1,486 | 1,530 | 1,486 | 1,511 | 27,000 | 1,511 |
| 2023-01-31 | 1,474 | 1,476 | 1,454 | 1,474 | 9,700 | 1,474 |
| 2023-01-30 | 1,453 | 1,468 | 1,450 | 1,466 | 7,200 | 1,466 |
| 2023-01-27 | 1,445 | 1,455 | 1,445 | 1,453 | 4,700 | 1,453 |
| 2023-01-26 | 1,483 | 1,483 | 1,448 | 1,448 | 6,200 | 1,448 |
| 2023-01-25 | 1,469 | 1,480 | 1,457 | 1,476 | 15,300 | 1,476 |
| 2023-01-24 | 1,475 | 1,479 | 1,461 | 1,461 | 13,200 | 1,461 |
| 2023-01-23 | 1,451 | 1,475 | 1,448 | 1,475 | 12,300 | 1,475 |
| 2023-01-20 | 1,426 | 1,448 | 1,423 | 1,444 | 30,300 | 1,444 |
| 2023-01-19 | 1,417 | 1,429 | 1,410 | 1,426 | 14,900 | 1,426 |
| 2023-01-18 | 1,409 | 1,420 | 1,401 | 1,417 | 13,900 | 1,417 |
| 2023-01-17 | 1,393 | 1,407 | 1,386 | 1,404 | 7,800 | 1,404 |
| 2023-01-16 | 1,399 | 1,400 | 1,385 | 1,385 | 7,800 | 1,385 |
| 2023-01-13 | 1,388 | 1,398 | 1,388 | 1,395 | 8,400 | 1,395 |
| 2023-01-12 | 1,389 | 1,395 | 1,388 | 1,395 | 4,800 | 1,395 |
| 2023-01-11 | 1,380 | 1,387 | 1,378 | 1,387 | 6,100 | 1,387 |
| 2023-01-10 | 1,388 | 1,388 | 1,377 | 1,378 | 11,500 | 1,378 |
| 2023-01-06 | 1,370 | 1,376 | 1,365 | 1,376 | 12,300 | 1,376 |
| 2023-01-05 | 1,373 | 1,373 | 1,365 | 1,365 | 10,600 | 1,365 |
| 2023-01-04 | 1,394 | 1,394 | 1,366 | 1,366 | 24,200 | 1,366 |
分割・併合履歴 ： [2020-03-30]1株→2株
