2127 (株)日本M&Aセンターホールディングス 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 | 777 | 785 | 771.5 | 777.7 | 4,149,900 | 777.70 |
| 2023-12-28 | 763.4 | 779.9 | 755.2 | 777.2 | 3,898,400 | 777.20 |
| 2023-12-27 | 750.3 | 761.8 | 749.3 | 759.7 | 2,802,700 | 759.70 |
| 2023-12-26 | 745 | 757.1 | 742.3 | 751.1 | 2,326,100 | 751.10 |
| 2023-12-25 | 766 | 767.3 | 748.5 | 749.8 | 2,931,800 | 749.80 |
| 2023-12-22 | 740 | 761 | 736.7 | 754.2 | 3,465,400 | 754.20 |
| 2023-12-21 | 740 | 749.9 | 730.1 | 741.9 | 2,884,900 | 741.90 |
| 2023-12-20 | 744 | 754 | 741.6 | 751.2 | 5,148,000 | 751.20 |
| 2023-12-19 | 720 | 746.1 | 717 | 738.4 | 4,500,900 | 738.40 |
| 2023-12-18 | 744.3 | 744.3 | 706.4 | 724.1 | 6,754,000 | 724.10 |
| 2023-12-15 | 729 | 748.4 | 724.3 | 748.1 | 7,280,900 | 748.10 |
| 2023-12-14 | 722 | 731.9 | 706.8 | 716 | 5,259,700 | 716 |
| 2023-12-13 | 700.2 | 716.8 | 699.7 | 710.2 | 4,124,600 | 710.20 |
| 2023-12-12 | 716.3 | 718 | 688.2 | 699.7 | 5,928,500 | 699.70 |
| 2023-12-11 | 690 | 714.7 | 688.9 | 714.7 | 7,147,700 | 714.70 |
| 2023-12-08 | 675.6 | 683.7 | 671.4 | 675.2 | 3,516,300 | 675.20 |
| 2023-12-07 | 697 | 697.8 | 677 | 677 | 4,764,500 | 677 |
| 2023-12-06 | 682 | 694.3 | 681 | 693.2 | 3,293,200 | 693.20 |
| 2023-12-05 | 690 | 713.5 | 684 | 685.2 | 7,351,100 | 685.20 |
| 2023-12-04 | 684 | 687.6 | 673 | 680 | 2,832,700 | 680 |
| 2023-12-01 | 695 | 699.5 | 684.8 | 684.8 | 3,248,800 | 684.80 |
| 2023-11-30 | 696 | 696.2 | 683.4 | 685.2 | 3,313,400 | 685.20 |
| 2023-11-29 | 688 | 703.4 | 687 | 694 | 3,367,500 | 694 |
| 2023-11-28 | 688 | 691.4 | 678.2 | 689.1 | 3,416,800 | 689.10 |
| 2023-11-27 | 688 | 693.9 | 680.5 | 684 | 2,139,900 | 684 |
| 2023-11-24 | 688.8 | 695.8 | 685 | 685.9 | 2,300,500 | 685.90 |
| 2023-11-22 | 687 | 695.1 | 681.5 | 687.8 | 3,415,700 | 687.80 |
| 2023-11-21 | 688 | 706.9 | 677.1 | 702 | 5,226,800 | 702 |
| 2023-11-20 | 677 | 683.4 | 672.8 | 678.5 | 3,184,200 | 678.50 |
| 2023-11-17 | 663.7 | 672 | 659.6 | 671.6 | 3,599,200 | 671.60 |
| 2023-11-16 | 677.8 | 687 | 666 | 677.8 | 3,566,300 | 677.80 |
| 2023-11-15 | 649.4 | 679.9 | 646.5 | 679.7 | 7,918,600 | 679.70 |
| 2023-11-14 | 645 | 645.9 | 627 | 629.4 | 5,344,600 | 629.40 |
| 2023-11-13 | 646.6 | 650.5 | 639.4 | 643.6 | 3,937,300 | 643.60 |
| 2023-11-10 | 656 | 658.9 | 641.1 | 652.8 | 4,738,700 | 652.80 |
| 2023-11-09 | 660 | 669 | 648.2 | 664.2 | 3,954,200 | 664.20 |
| 2023-11-08 | 671.9 | 675.5 | 657.1 | 661.6 | 5,033,800 | 661.60 |
| 2023-11-07 | 677 | 680.4 | 668.2 | 673.3 | 3,231,100 | 673.30 |
| 2023-11-06 | 670 | 690.3 | 665.2 | 680.8 | 5,568,800 | 680.80 |
| 2023-11-02 | 661.7 | 665.6 | 649.2 | 656.3 | 5,551,400 | 656.30 |
| 2023-11-01 | 686.8 | 687 | 653.5 | 662.2 | 6,477,400 | 662.20 |
| 2023-10-31 | 661 | 699.9 | 636.3 | 685.5 | 7,971,300 | 685.50 |
| 2023-10-30 | 709.5 | 712.5 | 654.5 | 667 | 14,902,600 | 667 |
| 2023-10-27 | 651.8 | 674.6 | 649.2 | 669.5 | 5,307,000 | 669.50 |
| 2023-10-26 | 650.3 | 663.3 | 648 | 650.3 | 3,522,300 | 650.30 |
| 2023-10-25 | 662.7 | 670.1 | 651.5 | 655 | 4,018,300 | 655 |
| 2023-10-24 | 651 | 669 | 643.1 | 664.7 | 3,680,800 | 664.70 |
| 2023-10-23 | 661 | 661.2 | 644.1 | 649.4 | 5,072,100 | 649.40 |
| 2023-10-20 | 666 | 676 | 661.3 | 665.3 | 3,522,800 | 665.30 |
| 2023-10-19 | 670 | 676.4 | 662.7 | 666.9 | 4,027,400 | 666.90 |
| 2023-10-18 | 687 | 687.5 | 673.5 | 679.7 | 3,025,400 | 679.70 |
| 2023-10-17 | 683.1 | 697.2 | 681.6 | 684.6 | 3,702,200 | 684.60 |
| 2023-10-16 | 673 | 691.5 | 670.7 | 673.1 | 3,936,200 | 673.10 |
| 2023-10-13 | 690.5 | 691.7 | 664.2 | 666.4 | 6,528,800 | 666.40 |
| 2023-10-12 | 698.6 | 701.1 | 694.8 | 699.6 | 2,925,900 | 699.60 |
| 2023-10-11 | 707.2 | 710.1 | 697.4 | 700.3 | 2,353,600 | 700.30 |
| 2023-10-10 | 709.4 | 711.4 | 700.5 | 706.1 | 2,391,200 | 706.10 |
| 2023-10-06 | 717.9 | 718 | 701.7 | 707.5 | 2,605,400 | 707.50 |
| 2023-10-05 | 701.9 | 716.8 | 698.2 | 714.4 | 3,238,900 | 714.40 |
| 2023-10-04 | 677.7 | 699.3 | 675 | 694.8 | 4,716,100 | 694.80 |
| 2023-10-03 | 693.4 | 695.5 | 684.8 | 687.7 | 4,535,800 | 687.70 |
| 2023-10-02 | 715.9 | 722 | 698 | 698.6 | 4,874,600 | 698.60 |
| 2023-09-29 | 730.4 | 738.7 | 713.3 | 719.5 | 3,730,400 | 719.50 |
| 2023-09-28 | 719.5 | 723.9 | 715.2 | 720.5 | 3,299,800 | 720.50 |
| 2023-09-27 | 714.7 | 734 | 713 | 732 | 3,988,900 | 732 |
| 2023-09-26 | 730.6 | 730.7 | 712 | 713.4 | 4,304,300 | 713.40 |
| 2023-09-25 | 731.1 | 740.7 | 726.4 | 734.5 | 3,236,700 | 734.50 |
| 2023-09-22 | 721.2 | 728.8 | 717.1 | 725.3 | 3,950,400 | 725.30 |
| 2023-09-21 | 743.2 | 748.4 | 728 | 729.9 | 4,352,600 | 729.90 |
| 2023-09-20 | 766 | 767.1 | 747.1 | 749.1 | 3,896,000 | 749.10 |
| 2023-09-19 | 752.7 | 768 | 748 | 767.5 | 4,251,800 | 767.50 |
| 2023-09-15 | 769 | 769 | 741.1 | 761.8 | 7,468,000 | 761.80 |
| 2023-09-14 | 770 | 779.1 | 764 | 770.1 | 2,786,500 | 770.10 |
| 2023-09-13 | 785 | 785.6 | 769 | 771.7 | 2,655,200 | 771.70 |
| 2023-09-12 | 785 | 795.7 | 778.4 | 781.5 | 2,040,100 | 781.50 |
| 2023-09-11 | 785 | 790.8 | 769 | 777.7 | 3,803,600 | 777.70 |
| 2023-09-08 | 795 | 806.9 | 790.2 | 792.7 | 3,578,500 | 792.70 |
| 2023-09-07 | 813 | 814.7 | 803.2 | 806.3 | 3,210,800 | 806.30 |
| 2023-09-06 | 814.3 | 823 | 814.2 | 820.2 | 3,246,300 | 820.20 |
| 2023-09-05 | 828 | 830 | 807.5 | 819.5 | 5,384,500 | 819.50 |
| 2023-09-04 | 837.9 | 844.9 | 825.1 | 832.5 | 4,553,900 | 832.50 |
| 2023-09-01 | 811.7 | 835.9 | 810.2 | 833.6 | 5,599,700 | 833.60 |
| 2023-08-31 | 811 | 815.8 | 804.2 | 810.1 | 3,774,300 | 810.10 |
| 2023-08-30 | 816 | 820.6 | 805.5 | 808 | 7,115,400 | 808 |
| 2023-08-29 | 797 | 823.7 | 795.5 | 815.5 | 6,889,700 | 815.50 |
| 2023-08-28 | 787 | 800.8 | 782.1 | 795.5 | 4,747,600 | 795.50 |
| 2023-08-25 | 767.4 | 792 | 764.9 | 789.7 | 5,682,500 | 789.70 |
| 2023-08-24 | 774 | 780 | 760.7 | 774.3 | 4,894,300 | 774.30 |
| 2023-08-23 | 741 | 781.6 | 738 | 780.7 | 7,177,200 | 780.70 |
| 2023-08-22 | 736.8 | 743.5 | 731.2 | 743.5 | 3,258,300 | 743.50 |
| 2023-08-21 | 730.9 | 746.3 | 726.5 | 740.4 | 5,339,400 | 740.40 |
| 2023-08-18 | 719.9 | 740.8 | 715.6 | 733.7 | 5,731,100 | 733.70 |
| 2023-08-17 | 728 | 730.5 | 715.6 | 723.2 | 5,376,000 | 723.20 |
| 2023-08-16 | 738 | 743.5 | 713.3 | 716.3 | 8,389,300 | 716.30 |
| 2023-08-15 | 718.9 | 733.7 | 712.1 | 731.6 | 6,269,700 | 731.60 |
| 2023-08-14 | 721.6 | 725.7 | 709.3 | 710.9 | 6,851,200 | 710.90 |
| 2023-08-10 | 713 | 724.3 | 707.5 | 723.3 | 4,620,800 | 723.30 |
| 2023-08-09 | 700 | 714.2 | 695.6 | 708.4 | 10,102,800 | 708.40 |
| 2023-08-08 | 743 | 758.8 | 715 | 722.7 | 13,349,800 | 722.70 |
| 2023-08-07 | 712 | 756.4 | 710.3 | 751.7 | 14,627,900 | 751.70 |
| 2023-08-04 | 695.1 | 714.2 | 687.3 | 702.5 | 15,309,000 | 702.50 |
| 2023-08-03 | 734 | 739 | 699.2 | 706.6 | 17,696,000 | 706.60 |
| 2023-08-02 | 777.1 | 777.1 | 720 | 741.7 | 24,918,500 | 741.70 |
| 2023-08-01 | 815 | 819 | 772.4 | 783.3 | 24,716,000 | 783.30 |
| 2023-07-31 | 950 | 950.6 | 813 | 813 | 26,279,700 | 813 |
| 2023-07-28 | 1,090 | 1,113.5 | 1,083 | 1,113 | 2,576,900 | 1,113 |
| 2023-07-27 | 1,080 | 1,120.5 | 1,080 | 1,115.5 | 2,844,500 | 1,115.50 |
| 2023-07-26 | 1,068.5 | 1,079.5 | 1,058 | 1,078 | 1,331,900 | 1,078 |
| 2023-07-25 | 1,068 | 1,071.5 | 1,061 | 1,067 | 1,579,600 | 1,067 |
| 2023-07-24 | 1,059 | 1,071 | 1,053 | 1,070 | 1,958,800 | 1,070 |
| 2023-07-21 | 1,040 | 1,051 | 1,038.5 | 1,047.5 | 1,437,300 | 1,047.50 |
| 2023-07-20 | 1,067 | 1,067.5 | 1,051.5 | 1,057.5 | 1,775,600 | 1,057.50 |
| 2023-07-19 | 1,065 | 1,072 | 1,060.5 | 1,071.5 | 1,569,000 | 1,071.50 |
| 2023-07-18 | 1,074 | 1,082 | 1,061.5 | 1,066 | 1,169,100 | 1,066 |
| 2023-07-14 | 1,079 | 1,090 | 1,063 | 1,067 | 1,413,500 | 1,067 |
| 2023-07-13 | 1,050 | 1,079.5 | 1,047 | 1,075.5 | 2,600,400 | 1,075.50 |
| 2023-07-12 | 1,068 | 1,068 | 1,041 | 1,041 | 2,685,200 | 1,041 |
| 2023-07-11 | 1,058.5 | 1,071.5 | 1,051.5 | 1,068.5 | 2,358,400 | 1,068.50 |
| 2023-07-10 | 1,043 | 1,056.5 | 1,033.5 | 1,049 | 2,864,200 | 1,049 |
| 2023-07-07 | 1,036 | 1,051 | 1,019 | 1,047 | 3,897,600 | 1,047 |
| 2023-07-06 | 1,051 | 1,063.5 | 1,038.5 | 1,046 | 7,520,800 | 1,046 |
| 2023-07-05 | 1,086 | 1,097.5 | 1,078.5 | 1,096 | 1,684,700 | 1,096 |
| 2023-07-04 | 1,095 | 1,098.5 | 1,085.5 | 1,090.5 | 2,002,500 | 1,090.50 |
| 2023-07-03 | 1,096 | 1,108.5 | 1,089 | 1,101.5 | 1,964,200 | 1,101.50 |
| 2023-06-30 | 1,095 | 1,100 | 1,088 | 1,098.5 | 3,798,700 | 1,098.50 |
| 2023-06-29 | 1,112 | 1,114 | 1,095.5 | 1,108.5 | 2,144,900 | 1,108.50 |
| 2023-06-28 | 1,106.5 | 1,115.5 | 1,090.5 | 1,101 | 2,352,900 | 1,101 |
| 2023-06-27 | 1,090 | 1,097.5 | 1,079.5 | 1,095.5 | 3,358,500 | 1,095.50 |
| 2023-06-26 | 1,108 | 1,108 | 1,079 | 1,094.5 | 2,740,900 | 1,094.50 |
| 2023-06-23 | 1,112.5 | 1,118 | 1,078 | 1,095.5 | 3,997,200 | 1,095.50 |
| 2023-06-22 | 1,110 | 1,131 | 1,103 | 1,114.5 | 3,533,200 | 1,114.50 |
| 2023-06-21 | 1,100 | 1,115 | 1,094 | 1,100 | 3,253,700 | 1,100 |
| 2023-06-20 | 1,113.5 | 1,124.5 | 1,104 | 1,117 | 3,871,400 | 1,117 |
| 2023-06-19 | 1,148 | 1,161 | 1,117 | 1,128 | 5,036,500 | 1,128 |
| 2023-06-16 | 1,081.5 | 1,130 | 1,081 | 1,122 | 7,121,400 | 1,122 |
| 2023-06-15 | 1,057.5 | 1,087 | 1,056 | 1,086 | 4,238,900 | 1,086 |
| 2023-06-14 | 1,053 | 1,057.5 | 1,038.5 | 1,054 | 2,422,800 | 1,054 |
| 2023-06-13 | 1,042 | 1,054 | 1,031 | 1,045.5 | 3,908,800 | 1,045.50 |
| 2023-06-12 | 1,007 | 1,034.5 | 1,004 | 1,020 | 2,797,300 | 1,020 |
| 2023-06-09 | 1,007 | 1,009 | 988.5 | 989.6 | 2,678,900 | 989.60 |
| 2023-06-08 | 1,017 | 1,017 | 990.7 | 993.1 | 3,292,900 | 993.10 |
| 2023-06-07 | 1,030 | 1,044 | 1,019 | 1,027.5 | 2,409,100 | 1,027.50 |
| 2023-06-06 | 1,021.5 | 1,036.5 | 1,020 | 1,026 | 2,311,100 | 1,026 |
| 2023-06-05 | 1,052.5 | 1,053.5 | 1,033.5 | 1,034.5 | 3,556,700 | 1,034.50 |
| 2023-06-02 | 1,004 | 1,035 | 1,004 | 1,032 | 3,474,500 | 1,032 |
| 2023-06-01 | 974 | 1,018 | 974 | 1,005 | 4,448,200 | 1,005 |
| 2023-05-31 | 998 | 1,000 | 974 | 977 | 25,434,100 | 977 |
| 2023-05-30 | 987 | 1,002 | 978 | 997 | 3,277,000 | 997 |
| 2023-05-29 | 1,014 | 1,016 | 992 | 996 | 2,776,900 | 996 |
| 2023-05-26 | 1,012 | 1,012 | 993 | 999 | 5,196,000 | 999 |
| 2023-05-25 | 1,027 | 1,035 | 1,021 | 1,026 | 2,636,600 | 1,026 |
| 2023-05-24 | 1,039 | 1,048 | 1,031 | 1,036 | 2,953,300 | 1,036 |
| 2023-05-23 | 1,065 | 1,078 | 1,049 | 1,052 | 3,223,900 | 1,052 |
| 2023-05-22 | 1,083 | 1,085 | 1,057 | 1,067 | 4,266,300 | 1,067 |
| 2023-05-19 | 1,071 | 1,091 | 1,066 | 1,088 | 4,564,900 | 1,088 |
| 2023-05-18 | 1,057 | 1,067 | 1,044 | 1,059 | 3,503,400 | 1,059 |
| 2023-05-17 | 1,049 | 1,052 | 1,030 | 1,049 | 4,101,100 | 1,049 |
| 2023-05-16 | 1,026 | 1,050 | 1,025 | 1,047 | 4,442,200 | 1,047 |
| 2023-05-15 | 1,000 | 1,018 | 999 | 1,014 | 2,599,300 | 1,014 |
| 2023-05-12 | 997 | 1,005 | 991 | 1,005 | 4,408,300 | 1,005 |
| 2023-05-11 | 1,011 | 1,030 | 1,009 | 1,013 | 3,832,100 | 1,013 |
| 2023-05-10 | 1,023 | 1,032 | 999 | 1,001 | 2,763,000 | 1,001 |
| 2023-05-09 | 1,023 | 1,028 | 1,005 | 1,017 | 3,210,700 | 1,017 |
| 2023-05-08 | 1,020 | 1,020 | 998 | 1,006 | 4,272,900 | 1,006 |
| 2023-05-02 | 1,058 | 1,058 | 1,014 | 1,020 | 6,473,600 | 1,020 |
| 2023-05-01 | 1,108 | 1,108 | 1,063 | 1,068 | 8,943,700 | 1,068 |
| 2023-04-28 | 1,010 | 1,034 | 1,003 | 1,033 | 4,834,900 | 1,033 |
| 2023-04-27 | 988 | 996 | 982 | 995 | 4,277,700 | 995 |
| 2023-04-26 | 1,009 | 1,014 | 992 | 1,006 | 3,529,100 | 1,006 |
| 2023-04-25 | 1,003 | 1,022 | 999 | 1,017 | 2,524,600 | 1,017 |
| 2023-04-24 | 1,018 | 1,026 | 1,006 | 1,014 | 2,894,200 | 1,014 |
| 2023-04-21 | 1,010 | 1,017 | 1,004 | 1,011 | 3,251,800 | 1,011 |
| 2023-04-20 | 984 | 1,017 | 982 | 1,006 | 4,022,000 | 1,006 |
| 2023-04-19 | 992 | 993 | 970 | 986 | 3,006,300 | 986 |
| 2023-04-18 | 989 | 1,002 | 983 | 991 | 3,244,000 | 991 |
| 2023-04-17 | 1,025 | 1,025 | 991 | 1,004 | 4,214,200 | 1,004 |
| 2023-04-14 | 1,016 | 1,016 | 986 | 1,006 | 4,604,300 | 1,006 |
| 2023-04-13 | 953 | 1,004 | 950 | 1,001 | 7,062,400 | 1,001 |
| 2023-04-12 | 910 | 971 | 903 | 965 | 5,793,500 | 965 |
| 2023-04-11 | 913 | 924 | 900 | 902 | 2,801,400 | 902 |
| 2023-04-10 | 901 | 905 | 889 | 898 | 4,248,300 | 898 |
| 2023-04-07 | 913 | 914 | 887 | 896 | 5,182,300 | 896 |
| 2023-04-06 | 920 | 926 | 903 | 905 | 5,270,100 | 905 |
| 2023-04-05 | 973 | 979 | 927 | 934 | 7,620,100 | 934 |
| 2023-04-04 | 1,005 | 1,006 | 995 | 1,000 | 2,457,200 | 1,000 |
| 2023-04-03 | 1,005 | 1,014 | 996 | 1,009 | 2,786,100 | 1,009 |
| 2023-03-31 | 990 | 991 | 971 | 984 | 3,244,300 | 984 |
| 2023-03-30 | 1,000 | 1,006 | 968 | 975 | 3,554,800 | 975 |
| 2023-03-29 | 1,000 | 1,004 | 992 | 1,004 | 3,438,100 | 1,004 |
| 2023-03-28 | 1,008 | 1,026 | 999 | 1,008 | 2,886,100 | 1,008 |
| 2023-03-27 | 1,005 | 1,017 | 999 | 1,005 | 3,324,000 | 1,005 |
| 2023-03-24 | 1,022 | 1,023 | 992 | 999 | 2,874,600 | 999 |
| 2023-03-23 | 1,016 | 1,026 | 996 | 1,022 | 3,133,300 | 1,022 |
| 2023-03-22 | 998 | 1,023 | 981 | 1,011 | 5,288,100 | 1,011 |
| 2023-03-20 | 1,019 | 1,031 | 993 | 993 | 3,655,100 | 993 |
| 2023-03-17 | 1,022 | 1,031 | 997 | 1,024 | 5,147,800 | 1,024 |
| 2023-03-16 | 960 | 1,034 | 955 | 1,029 | 5,853,000 | 1,029 |
| 2023-03-15 | 1,005 | 1,006 | 978 | 982 | 5,360,800 | 982 |
| 2023-03-14 | 1,029 | 1,031 | 1,011 | 1,013 | 3,614,900 | 1,013 |
| 2023-03-13 | 1,054 | 1,065 | 1,046 | 1,054 | 3,212,100 | 1,054 |
| 2023-03-10 | 1,098 | 1,109 | 1,069 | 1,071 | 4,982,900 | 1,071 |
| 2023-03-09 | 1,131 | 1,133 | 1,115 | 1,121 | 2,613,300 | 1,121 |
| 2023-03-08 | 1,111 | 1,130 | 1,106 | 1,126 | 2,546,300 | 1,126 |
| 2023-03-07 | 1,130 | 1,141 | 1,125 | 1,130 | 3,230,700 | 1,130 |
| 2023-03-06 | 1,141 | 1,146 | 1,126 | 1,130 | 3,217,400 | 1,130 |
| 2023-03-03 | 1,112 | 1,130 | 1,101 | 1,123 | 3,366,800 | 1,123 |
| 2023-03-02 | 1,110 | 1,114 | 1,080 | 1,107 | 4,100,100 | 1,107 |
| 2023-03-01 | 1,139 | 1,148 | 1,107 | 1,117 | 3,156,900 | 1,117 |
| 2023-02-28 | 1,120 | 1,140 | 1,111 | 1,137 | 4,300,100 | 1,137 |
| 2023-02-27 | 1,115 | 1,124 | 1,104 | 1,114 | 3,662,700 | 1,114 |
| 2023-02-24 | 1,124 | 1,128 | 1,105 | 1,126 | 3,595,200 | 1,126 |
| 2023-02-22 | 1,159 | 1,164 | 1,147 | 1,154 | 3,453,500 | 1,154 |
| 2023-02-21 | 1,226 | 1,230 | 1,189 | 1,189 | 2,573,600 | 1,189 |
| 2023-02-20 | 1,195 | 1,200 | 1,166 | 1,199 | 2,213,500 | 1,199 |
| 2023-02-17 | 1,221 | 1,224 | 1,193 | 1,193 | 3,332,600 | 1,193 |
| 2023-02-16 | 1,218 | 1,239 | 1,209 | 1,231 | 3,292,100 | 1,231 |
| 2023-02-15 | 1,256 | 1,256 | 1,204 | 1,217 | 4,842,000 | 1,217 |
| 2023-02-14 | 1,295 | 1,311 | 1,257 | 1,266 | 2,691,800 | 1,266 |
| 2023-02-13 | 1,256 | 1,294 | 1,252 | 1,293 | 2,278,900 | 1,293 |
| 2023-02-10 | 1,276 | 1,284 | 1,253 | 1,263 | 4,346,200 | 1,263 |
| 2023-02-09 | 1,309 | 1,325 | 1,282 | 1,288 | 4,141,200 | 1,288 |
| 2023-02-08 | 1,350 | 1,352 | 1,318 | 1,318 | 2,964,300 | 1,318 |
| 2023-02-07 | 1,371 | 1,377 | 1,342 | 1,342 | 1,859,500 | 1,342 |
| 2023-02-06 | 1,356 | 1,374 | 1,349 | 1,365 | 2,421,300 | 1,365 |
| 2023-02-03 | 1,366 | 1,369 | 1,334 | 1,340 | 2,568,500 | 1,340 |
| 2023-02-02 | 1,391 | 1,394 | 1,337 | 1,353 | 3,156,100 | 1,353 |
| 2023-02-01 | 1,353 | 1,403 | 1,336 | 1,367 | 6,896,600 | 1,367 |
| 2023-01-31 | 1,350 | 1,352 | 1,306 | 1,313 | 11,905,300 | 1,313 |
| 2023-01-30 | 1,383 | 1,385 | 1,353 | 1,353 | 7,729,900 | 1,353 |
| 2023-01-27 | 1,743 | 1,766 | 1,732 | 1,753 | 1,264,800 | 1,753 |
| 2023-01-26 | 1,753 | 1,753 | 1,720 | 1,747 | 1,173,000 | 1,747 |
| 2023-01-25 | 1,724 | 1,753 | 1,713 | 1,743 | 1,141,300 | 1,743 |
| 2023-01-24 | 1,783 | 1,787 | 1,732 | 1,744 | 1,996,200 | 1,744 |
| 2023-01-23 | 1,717 | 1,749 | 1,695 | 1,749 | 1,638,000 | 1,749 |
| 2023-01-20 | 1,685 | 1,690 | 1,671 | 1,681 | 1,639,200 | 1,681 |
| 2023-01-19 | 1,711 | 1,737 | 1,688 | 1,725 | 1,254,500 | 1,725 |
| 2023-01-18 | 1,673 | 1,741 | 1,662 | 1,718 | 1,659,400 | 1,718 |
| 2023-01-17 | 1,689 | 1,703 | 1,673 | 1,699 | 1,225,800 | 1,699 |
| 2023-01-16 | 1,680 | 1,712 | 1,675 | 1,692 | 898,200 | 1,692 |
| 2023-01-13 | 1,723 | 1,747 | 1,695 | 1,696 | 1,234,800 | 1,696 |
| 2023-01-12 | 1,750 | 1,772 | 1,728 | 1,737 | 1,647,500 | 1,737 |
| 2023-01-11 | 1,690 | 1,726 | 1,668 | 1,721 | 1,645,600 | 1,721 |
| 2023-01-10 | 1,708 | 1,733 | 1,667 | 1,670 | 969,100 | 1,670 |
| 2023-01-06 | 1,653 | 1,692 | 1,652 | 1,679 | 1,315,800 | 1,679 |
| 2023-01-05 | 1,619 | 1,693 | 1,616 | 1,680 | 1,914,200 | 1,680 |
| 2023-01-04 | 1,620 | 1,638 | 1,598 | 1,607 | 1,236,200 | 1,607 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株