2130 (株)メンバーズ 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 | 951 | 965 | 940 | 963 | 59,100 | 963 |
| 2023-12-28 | 933 | 959 | 924 | 951 | 78,500 | 951 |
| 2023-12-27 | 888 | 942 | 886 | 941 | 164,900 | 941 |
| 2023-12-26 | 893 | 900 | 882 | 888 | 128,000 | 888 |
| 2023-12-25 | 899 | 911 | 878 | 894 | 112,800 | 894 |
| 2023-12-22 | 898 | 910 | 893 | 895 | 68,200 | 895 |
| 2023-12-21 | 902 | 909 | 891 | 902 | 87,000 | 902 |
| 2023-12-20 | 928 | 937 | 913 | 917 | 71,000 | 917 |
| 2023-12-19 | 912 | 929 | 902 | 929 | 123,300 | 929 |
| 2023-12-18 | 933 | 952 | 902 | 914 | 188,800 | 914 |
| 2023-12-15 | 929 | 950 | 924 | 936 | 122,100 | 936 |
| 2023-12-14 | 921 | 943 | 916 | 934 | 117,500 | 934 |
| 2023-12-13 | 943 | 954 | 920 | 921 | 120,000 | 921 |
| 2023-12-12 | 989 | 990 | 940 | 950 | 148,800 | 950 |
| 2023-12-11 | 999 | 1,009 | 976 | 976 | 128,200 | 976 |
| 2023-12-08 | 1,021 | 1,038 | 985 | 986 | 183,500 | 986 |
| 2023-12-07 | 1,111 | 1,111 | 1,042 | 1,042 | 148,400 | 1,042 |
| 2023-12-06 | 1,090 | 1,135 | 1,090 | 1,119 | 87,600 | 1,119 |
| 2023-12-05 | 1,109 | 1,113 | 1,089 | 1,090 | 57,800 | 1,090 |
| 2023-12-04 | 1,084 | 1,120 | 1,075 | 1,106 | 75,300 | 1,106 |
| 2023-12-01 | 1,100 | 1,100 | 1,062 | 1,079 | 71,300 | 1,079 |
| 2023-11-30 | 1,103 | 1,107 | 1,083 | 1,100 | 36,600 | 1,100 |
| 2023-11-29 | 1,090 | 1,103 | 1,085 | 1,097 | 53,100 | 1,097 |
| 2023-11-28 | 1,067 | 1,106 | 1,064 | 1,104 | 54,200 | 1,104 |
| 2023-11-27 | 1,089 | 1,099 | 1,064 | 1,067 | 56,200 | 1,067 |
| 2023-11-24 | 1,090 | 1,117 | 1,090 | 1,093 | 36,100 | 1,093 |
| 2023-11-22 | 1,108 | 1,121 | 1,084 | 1,087 | 47,900 | 1,087 |
| 2023-11-21 | 1,113 | 1,126 | 1,094 | 1,118 | 91,600 | 1,118 |
| 2023-11-20 | 1,040 | 1,102 | 1,040 | 1,093 | 101,500 | 1,093 |
| 2023-11-17 | 1,073 | 1,073 | 1,040 | 1,040 | 148,600 | 1,040 |
| 2023-11-16 | 1,147 | 1,147 | 1,077 | 1,081 | 124,900 | 1,081 |
| 2023-11-15 | 1,146 | 1,153 | 1,108 | 1,148 | 96,500 | 1,148 |
| 2023-11-14 | 1,075 | 1,133 | 1,075 | 1,123 | 117,500 | 1,123 |
| 2023-11-13 | 1,110 | 1,120 | 1,069 | 1,074 | 83,800 | 1,074 |
| 2023-11-10 | 1,172 | 1,172 | 1,102 | 1,109 | 89,900 | 1,109 |
| 2023-11-09 | 1,208 | 1,208 | 1,178 | 1,182 | 36,100 | 1,182 |
| 2023-11-08 | 1,207 | 1,220 | 1,191 | 1,199 | 50,700 | 1,199 |
| 2023-11-07 | 1,176 | 1,207 | 1,166 | 1,201 | 58,700 | 1,201 |
| 2023-11-06 | 1,216 | 1,216 | 1,154 | 1,179 | 128,100 | 1,179 |
| 2023-11-02 | 1,196 | 1,246 | 1,196 | 1,199 | 110,900 | 1,199 |
| 2023-11-01 | 1,200 | 1,242 | 1,189 | 1,209 | 214,600 | 1,209 |
| 2023-10-31 | 1,107 | 1,180 | 1,107 | 1,173 | 239,700 | 1,173 |
| 2023-10-30 | 1,050 | 1,142 | 1,043 | 1,130 | 424,600 | 1,130 |
| 2023-10-27 | 1,131 | 1,143 | 1,120 | 1,130 | 60,300 | 1,130 |
| 2023-10-26 | 1,119 | 1,131 | 1,106 | 1,119 | 44,500 | 1,119 |
| 2023-10-25 | 1,177 | 1,177 | 1,138 | 1,142 | 45,300 | 1,142 |
| 2023-10-24 | 1,150 | 1,163 | 1,105 | 1,163 | 68,600 | 1,163 |
| 2023-10-23 | 1,177 | 1,196 | 1,153 | 1,153 | 49,600 | 1,153 |
| 2023-10-20 | 1,164 | 1,189 | 1,156 | 1,176 | 55,500 | 1,176 |
| 2023-10-19 | 1,173 | 1,203 | 1,170 | 1,180 | 50,000 | 1,180 |
| 2023-10-18 | 1,182 | 1,212 | 1,174 | 1,206 | 64,900 | 1,206 |
| 2023-10-17 | 1,146 | 1,205 | 1,146 | 1,174 | 86,700 | 1,174 |
| 2023-10-16 | 1,173 | 1,173 | 1,114 | 1,125 | 76,600 | 1,125 |
| 2023-10-13 | 1,175 | 1,181 | 1,158 | 1,161 | 59,800 | 1,161 |
| 2023-10-12 | 1,144 | 1,172 | 1,138 | 1,172 | 51,400 | 1,172 |
| 2023-10-11 | 1,174 | 1,206 | 1,162 | 1,174 | 84,300 | 1,174 |
| 2023-10-10 | 1,139 | 1,164 | 1,139 | 1,151 | 46,200 | 1,151 |
| 2023-10-06 | 1,123 | 1,150 | 1,098 | 1,134 | 65,900 | 1,134 |
| 2023-10-05 | 1,122 | 1,139 | 1,119 | 1,127 | 83,100 | 1,127 |
| 2023-10-04 | 1,091 | 1,129 | 1,083 | 1,114 | 133,400 | 1,114 |
| 2023-10-03 | 1,173 | 1,173 | 1,136 | 1,136 | 73,700 | 1,136 |
| 2023-10-02 | 1,199 | 1,212 | 1,171 | 1,174 | 69,700 | 1,174 |
| 2023-09-29 | 1,223 | 1,229 | 1,193 | 1,193 | 62,800 | 1,193 |
| 2023-09-28 | 1,222 | 1,248 | 1,204 | 1,210 | 67,900 | 1,210 |
| 2023-09-27 | 1,202 | 1,243 | 1,202 | 1,234 | 58,000 | 1,234 |
| 2023-09-26 | 1,211 | 1,212 | 1,199 | 1,208 | 41,000 | 1,208 |
| 2023-09-25 | 1,210 | 1,220 | 1,201 | 1,215 | 50,000 | 1,215 |
| 2023-09-22 | 1,174 | 1,217 | 1,172 | 1,211 | 52,800 | 1,211 |
| 2023-09-21 | 1,221 | 1,221 | 1,190 | 1,190 | 75,800 | 1,190 |
| 2023-09-20 | 1,234 | 1,249 | 1,221 | 1,221 | 44,400 | 1,221 |
| 2023-09-19 | 1,254 | 1,254 | 1,217 | 1,235 | 117,300 | 1,235 |
| 2023-09-15 | 1,236 | 1,263 | 1,235 | 1,242 | 55,100 | 1,242 |
| 2023-09-14 | 1,252 | 1,258 | 1,216 | 1,227 | 79,600 | 1,227 |
| 2023-09-13 | 1,249 | 1,269 | 1,239 | 1,247 | 86,200 | 1,247 |
| 2023-09-12 | 1,251 | 1,275 | 1,241 | 1,252 | 76,000 | 1,252 |
| 2023-09-11 | 1,259 | 1,279 | 1,249 | 1,251 | 69,600 | 1,251 |
| 2023-09-08 | 1,260 | 1,277 | 1,254 | 1,257 | 65,200 | 1,257 |
| 2023-09-07 | 1,273 | 1,276 | 1,261 | 1,266 | 90,800 | 1,266 |
| 2023-09-06 | 1,304 | 1,314 | 1,291 | 1,293 | 76,700 | 1,293 |
| 2023-09-05 | 1,294 | 1,306 | 1,271 | 1,304 | 106,400 | 1,304 |
| 2023-09-04 | 1,277 | 1,295 | 1,265 | 1,285 | 97,800 | 1,285 |
| 2023-09-01 | 1,260 | 1,275 | 1,249 | 1,268 | 113,500 | 1,268 |
| 2023-08-31 | 1,287 | 1,334 | 1,276 | 1,281 | 301,000 | 1,281 |
| 2023-08-30 | 1,214 | 1,272 | 1,214 | 1,270 | 326,200 | 1,270 |
| 2023-08-29 | 1,171 | 1,197 | 1,166 | 1,184 | 226,700 | 1,184 |
| 2023-08-28 | 1,190 | 1,191 | 1,169 | 1,181 | 148,100 | 1,181 |
| 2023-08-25 | 1,185 | 1,206 | 1,175 | 1,188 | 155,200 | 1,188 |
| 2023-08-24 | 1,225 | 1,226 | 1,196 | 1,212 | 148,600 | 1,212 |
| 2023-08-23 | 1,212 | 1,229 | 1,199 | 1,225 | 123,000 | 1,225 |
| 2023-08-22 | 1,226 | 1,251 | 1,226 | 1,241 | 79,300 | 1,241 |
| 2023-08-21 | 1,184 | 1,226 | 1,184 | 1,225 | 198,900 | 1,225 |
| 2023-08-18 | 1,145 | 1,183 | 1,137 | 1,183 | 142,800 | 1,183 |
| 2023-08-17 | 1,190 | 1,192 | 1,142 | 1,167 | 238,300 | 1,167 |
| 2023-08-16 | 1,218 | 1,220 | 1,196 | 1,204 | 120,800 | 1,204 |
| 2023-08-15 | 1,220 | 1,220 | 1,199 | 1,220 | 120,400 | 1,220 |
| 2023-08-14 | 1,219 | 1,220 | 1,194 | 1,213 | 130,600 | 1,213 |
| 2023-08-10 | 1,220 | 1,222 | 1,203 | 1,217 | 131,800 | 1,217 |
| 2023-08-09 | 1,238 | 1,242 | 1,230 | 1,236 | 118,500 | 1,236 |
| 2023-08-08 | 1,254 | 1,254 | 1,233 | 1,241 | 145,600 | 1,241 |
| 2023-08-07 | 1,261 | 1,275 | 1,243 | 1,275 | 274,900 | 1,275 |
| 2023-08-04 | 1,281 | 1,298 | 1,248 | 1,291 | 303,200 | 1,291 |
| 2023-08-03 | 1,341 | 1,348 | 1,275 | 1,284 | 485,200 | 1,284 |
| 2023-08-02 | 1,362 | 1,401 | 1,335 | 1,377 | 326,200 | 1,377 |
| 2023-08-01 | 1,491 | 1,534 | 1,360 | 1,375 | 833,400 | 1,375 |
| 2023-07-31 | 1,662 | 1,694 | 1,651 | 1,654 | 156,400 | 1,654 |
| 2023-07-28 | 1,633 | 1,660 | 1,622 | 1,653 | 103,900 | 1,653 |
| 2023-07-27 | 1,640 | 1,658 | 1,630 | 1,655 | 50,300 | 1,655 |
| 2023-07-26 | 1,637 | 1,652 | 1,611 | 1,645 | 51,300 | 1,645 |
| 2023-07-25 | 1,624 | 1,659 | 1,624 | 1,651 | 60,900 | 1,651 |
| 2023-07-24 | 1,595 | 1,636 | 1,595 | 1,623 | 76,000 | 1,623 |
| 2023-07-21 | 1,642 | 1,642 | 1,572 | 1,580 | 152,200 | 1,580 |
| 2023-07-20 | 1,641 | 1,661 | 1,639 | 1,649 | 85,200 | 1,649 |
| 2023-07-19 | 1,669 | 1,689 | 1,650 | 1,656 | 83,400 | 1,656 |
| 2023-07-18 | 1,647 | 1,668 | 1,616 | 1,654 | 141,300 | 1,654 |
| 2023-07-14 | 1,658 | 1,660 | 1,597 | 1,630 | 133,600 | 1,630 |
| 2023-07-13 | 1,628 | 1,647 | 1,597 | 1,642 | 128,700 | 1,642 |
| 2023-07-12 | 1,661 | 1,678 | 1,617 | 1,639 | 88,900 | 1,639 |
| 2023-07-11 | 1,667 | 1,702 | 1,634 | 1,646 | 149,800 | 1,646 |
| 2023-07-10 | 1,608 | 1,669 | 1,578 | 1,655 | 172,700 | 1,655 |
| 2023-07-07 | 1,631 | 1,649 | 1,613 | 1,620 | 153,100 | 1,620 |
| 2023-07-06 | 1,679 | 1,687 | 1,645 | 1,671 | 139,200 | 1,671 |
| 2023-07-05 | 1,720 | 1,721 | 1,675 | 1,697 | 170,600 | 1,697 |
| 2023-07-04 | 1,770 | 1,770 | 1,712 | 1,742 | 134,400 | 1,742 |
| 2023-07-03 | 1,830 | 1,840 | 1,766 | 1,770 | 168,400 | 1,770 |
| 2023-06-30 | 1,721 | 1,806 | 1,695 | 1,802 | 210,900 | 1,802 |
| 2023-06-29 | 1,730 | 1,760 | 1,722 | 1,747 | 109,600 | 1,747 |
| 2023-06-28 | 1,696 | 1,725 | 1,694 | 1,710 | 87,300 | 1,710 |
| 2023-06-27 | 1,685 | 1,702 | 1,601 | 1,668 | 148,600 | 1,668 |
| 2023-06-26 | 1,732 | 1,772 | 1,700 | 1,714 | 163,700 | 1,714 |
| 2023-06-23 | 1,797 | 1,815 | 1,685 | 1,732 | 294,500 | 1,732 |
| 2023-06-22 | 1,748 | 1,800 | 1,748 | 1,769 | 266,300 | 1,769 |
| 2023-06-21 | 1,730 | 1,756 | 1,704 | 1,755 | 205,600 | 1,755 |
| 2023-06-20 | 1,731 | 1,755 | 1,693 | 1,740 | 275,900 | 1,740 |
| 2023-06-19 | 1,700 | 1,714 | 1,648 | 1,708 | 307,100 | 1,708 |
| 2023-06-16 | 1,609 | 1,678 | 1,608 | 1,662 | 280,700 | 1,662 |
| 2023-06-15 | 1,592 | 1,630 | 1,584 | 1,585 | 156,700 | 1,585 |
| 2023-06-14 | 1,626 | 1,655 | 1,580 | 1,592 | 302,500 | 1,592 |
| 2023-06-13 | 1,579 | 1,618 | 1,542 | 1,573 | 422,800 | 1,573 |
| 2023-06-12 | 1,493 | 1,560 | 1,490 | 1,539 | 165,700 | 1,539 |
| 2023-06-09 | 1,476 | 1,493 | 1,458 | 1,476 | 101,100 | 1,476 |
| 2023-06-08 | 1,462 | 1,479 | 1,436 | 1,442 | 118,600 | 1,442 |
| 2023-06-07 | 1,514 | 1,528 | 1,476 | 1,477 | 140,600 | 1,477 |
| 2023-06-06 | 1,520 | 1,532 | 1,489 | 1,514 | 161,200 | 1,514 |
| 2023-06-05 | 1,571 | 1,573 | 1,496 | 1,549 | 298,600 | 1,549 |
| 2023-06-02 | 1,429 | 1,549 | 1,429 | 1,531 | 386,000 | 1,531 |
| 2023-06-01 | 1,445 | 1,445 | 1,409 | 1,409 | 59,200 | 1,409 |
| 2023-05-31 | 1,435 | 1,459 | 1,431 | 1,450 | 85,500 | 1,450 |
| 2023-05-30 | 1,429 | 1,465 | 1,422 | 1,463 | 92,800 | 1,463 |
| 2023-05-29 | 1,407 | 1,433 | 1,398 | 1,429 | 89,500 | 1,429 |
| 2023-05-26 | 1,384 | 1,384 | 1,354 | 1,366 | 54,400 | 1,366 |
| 2023-05-25 | 1,433 | 1,433 | 1,389 | 1,393 | 65,000 | 1,393 |
| 2023-05-24 | 1,399 | 1,438 | 1,378 | 1,430 | 65,400 | 1,430 |
| 2023-05-23 | 1,450 | 1,457 | 1,399 | 1,403 | 87,600 | 1,403 |
| 2023-05-22 | 1,434 | 1,447 | 1,408 | 1,447 | 75,500 | 1,447 |
| 2023-05-19 | 1,393 | 1,449 | 1,386 | 1,437 | 130,600 | 1,437 |
| 2023-05-18 | 1,395 | 1,395 | 1,343 | 1,373 | 166,400 | 1,373 |
| 2023-05-17 | 1,410 | 1,425 | 1,391 | 1,399 | 152,000 | 1,399 |
| 2023-05-16 | 1,437 | 1,437 | 1,391 | 1,395 | 149,100 | 1,395 |
| 2023-05-15 | 1,440 | 1,460 | 1,414 | 1,423 | 121,700 | 1,423 |
| 2023-05-12 | 1,463 | 1,495 | 1,423 | 1,446 | 279,900 | 1,446 |
| 2023-05-11 | 1,393 | 1,480 | 1,384 | 1,471 | 842,900 | 1,471 |
| 2023-05-10 | 1,312 | 1,319 | 1,291 | 1,303 | 150,900 | 1,303 |
| 2023-05-09 | 1,297 | 1,324 | 1,291 | 1,312 | 157,400 | 1,312 |
| 2023-05-08 | 1,229 | 1,273 | 1,229 | 1,271 | 100,900 | 1,271 |
| 2023-05-02 | 1,231 | 1,235 | 1,210 | 1,234 | 63,200 | 1,234 |
| 2023-05-01 | 1,242 | 1,246 | 1,223 | 1,229 | 55,200 | 1,229 |
| 2023-04-28 | 1,230 | 1,246 | 1,222 | 1,240 | 86,300 | 1,240 |
| 2023-04-27 | 1,225 | 1,230 | 1,204 | 1,209 | 101,700 | 1,209 |
| 2023-04-26 | 1,245 | 1,245 | 1,218 | 1,220 | 90,500 | 1,220 |
| 2023-04-25 | 1,245 | 1,267 | 1,245 | 1,251 | 90,500 | 1,251 |
| 2023-04-24 | 1,236 | 1,250 | 1,231 | 1,236 | 82,200 | 1,236 |
| 2023-04-21 | 1,242 | 1,243 | 1,221 | 1,228 | 74,400 | 1,228 |
| 2023-04-20 | 1,225 | 1,275 | 1,220 | 1,253 | 168,200 | 1,253 |
| 2023-04-19 | 1,250 | 1,250 | 1,220 | 1,225 | 88,300 | 1,225 |
| 2023-04-18 | 1,250 | 1,264 | 1,239 | 1,264 | 99,600 | 1,264 |
| 2023-04-17 | 1,269 | 1,269 | 1,225 | 1,231 | 108,100 | 1,231 |
| 2023-04-14 | 1,240 | 1,269 | 1,230 | 1,256 | 176,800 | 1,256 |
| 2023-04-13 | 1,223 | 1,223 | 1,205 | 1,216 | 74,600 | 1,216 |
| 2023-04-12 | 1,222 | 1,226 | 1,209 | 1,223 | 76,700 | 1,223 |
| 2023-04-11 | 1,211 | 1,231 | 1,211 | 1,219 | 131,900 | 1,219 |
| 2023-04-10 | 1,218 | 1,227 | 1,196 | 1,205 | 92,900 | 1,205 |
| 2023-04-07 | 1,234 | 1,242 | 1,202 | 1,211 | 106,700 | 1,211 |
| 2023-04-06 | 1,247 | 1,249 | 1,220 | 1,225 | 112,900 | 1,225 |
| 2023-04-05 | 1,297 | 1,299 | 1,266 | 1,267 | 85,500 | 1,267 |
| 2023-04-04 | 1,343 | 1,343 | 1,304 | 1,310 | 102,000 | 1,310 |
| 2023-04-03 | 1,326 | 1,358 | 1,325 | 1,344 | 136,800 | 1,344 |
| 2023-03-31 | 1,296 | 1,318 | 1,291 | 1,313 | 60,100 | 1,313 |
| 2023-03-30 | 1,295 | 1,310 | 1,286 | 1,292 | 74,700 | 1,292 |
| 2023-03-29 | 1,290 | 1,302 | 1,282 | 1,302 | 79,900 | 1,302 |
| 2023-03-28 | 1,296 | 1,302 | 1,284 | 1,296 | 71,000 | 1,296 |
| 2023-03-27 | 1,309 | 1,309 | 1,275 | 1,297 | 74,000 | 1,297 |
| 2023-03-24 | 1,307 | 1,312 | 1,293 | 1,309 | 73,300 | 1,309 |
| 2023-03-23 | 1,290 | 1,321 | 1,288 | 1,311 | 83,400 | 1,311 |
| 2023-03-22 | 1,321 | 1,329 | 1,297 | 1,310 | 104,000 | 1,310 |
| 2023-03-20 | 1,317 | 1,329 | 1,286 | 1,291 | 122,100 | 1,291 |
| 2023-03-17 | 1,313 | 1,353 | 1,313 | 1,345 | 140,200 | 1,345 |
| 2023-03-16 | 1,257 | 1,343 | 1,236 | 1,343 | 261,400 | 1,343 |
| 2023-03-15 | 1,311 | 1,317 | 1,257 | 1,268 | 157,800 | 1,268 |
| 2023-03-14 | 1,325 | 1,325 | 1,275 | 1,283 | 186,800 | 1,283 |
| 2023-03-13 | 1,347 | 1,355 | 1,326 | 1,344 | 131,600 | 1,344 |
| 2023-03-10 | 1,416 | 1,416 | 1,375 | 1,375 | 168,100 | 1,375 |
| 2023-03-09 | 1,442 | 1,459 | 1,428 | 1,433 | 103,200 | 1,433 |
| 2023-03-08 | 1,449 | 1,450 | 1,418 | 1,430 | 125,300 | 1,430 |
| 2023-03-07 | 1,421 | 1,455 | 1,416 | 1,449 | 108,500 | 1,449 |
| 2023-03-06 | 1,447 | 1,474 | 1,425 | 1,425 | 141,100 | 1,425 |
| 2023-03-03 | 1,441 | 1,452 | 1,425 | 1,432 | 149,400 | 1,432 |
| 2023-03-02 | 1,434 | 1,444 | 1,401 | 1,417 | 264,400 | 1,417 |
| 2023-03-01 | 1,414 | 1,454 | 1,369 | 1,449 | 493,800 | 1,449 |
| 2023-02-28 | 1,344 | 1,450 | 1,343 | 1,420 | 535,400 | 1,420 |
| 2023-02-27 | 1,347 | 1,366 | 1,333 | 1,351 | 346,700 | 1,351 |
| 2023-02-24 | 1,396 | 1,404 | 1,340 | 1,360 | 329,100 | 1,360 |
| 2023-02-22 | 1,402 | 1,403 | 1,367 | 1,380 | 456,100 | 1,380 |
| 2023-02-21 | 1,463 | 1,470 | 1,421 | 1,427 | 297,500 | 1,427 |
| 2023-02-20 | 1,501 | 1,501 | 1,444 | 1,453 | 346,800 | 1,453 |
| 2023-02-17 | 1,548 | 1,560 | 1,523 | 1,526 | 109,000 | 1,526 |
| 2023-02-16 | 1,569 | 1,581 | 1,548 | 1,578 | 145,200 | 1,578 |
| 2023-02-15 | 1,570 | 1,570 | 1,540 | 1,553 | 126,800 | 1,553 |
| 2023-02-14 | 1,581 | 1,593 | 1,555 | 1,584 | 94,800 | 1,584 |
| 2023-02-13 | 1,578 | 1,600 | 1,538 | 1,595 | 176,500 | 1,595 |
| 2023-02-10 | 1,635 | 1,641 | 1,600 | 1,609 | 276,300 | 1,609 |
| 2023-02-09 | 1,674 | 1,680 | 1,636 | 1,665 | 259,400 | 1,665 |
| 2023-02-08 | 1,730 | 1,740 | 1,682 | 1,682 | 153,800 | 1,682 |
| 2023-02-07 | 1,745 | 1,752 | 1,708 | 1,738 | 136,700 | 1,738 |
| 2023-02-06 | 1,830 | 1,874 | 1,761 | 1,765 | 168,100 | 1,765 |
| 2023-02-03 | 1,663 | 1,863 | 1,660 | 1,821 | 612,900 | 1,821 |
| 2023-02-02 | 1,958 | 1,966 | 1,905 | 1,943 | 173,500 | 1,943 |
| 2023-02-01 | 1,954 | 1,979 | 1,945 | 1,963 | 49,300 | 1,963 |
| 2023-01-31 | 1,955 | 1,955 | 1,911 | 1,930 | 45,600 | 1,930 |
| 2023-01-30 | 1,985 | 2,001 | 1,950 | 1,959 | 52,100 | 1,959 |
| 2023-01-27 | 2,000 | 2,015 | 1,979 | 2,000 | 26,700 | 2,000 |
| 2023-01-26 | 1,980 | 2,007 | 1,972 | 1,993 | 20,600 | 1,993 |
| 2023-01-25 | 1,989 | 1,998 | 1,965 | 1,995 | 39,000 | 1,995 |
| 2023-01-24 | 1,985 | 2,017 | 1,962 | 1,991 | 59,300 | 1,991 |
| 2023-01-23 | 1,950 | 1,977 | 1,935 | 1,961 | 54,200 | 1,961 |
| 2023-01-20 | 1,940 | 1,941 | 1,918 | 1,918 | 43,600 | 1,918 |
| 2023-01-19 | 1,951 | 1,986 | 1,934 | 1,952 | 65,700 | 1,952 |
| 2023-01-18 | 1,926 | 1,983 | 1,926 | 1,971 | 42,500 | 1,971 |
| 2023-01-17 | 1,950 | 1,955 | 1,911 | 1,934 | 54,500 | 1,934 |
| 2023-01-16 | 1,958 | 1,982 | 1,948 | 1,948 | 52,300 | 1,948 |
| 2023-01-13 | 2,008 | 2,013 | 1,965 | 1,973 | 28,900 | 1,973 |
| 2023-01-12 | 2,010 | 2,022 | 1,984 | 2,008 | 27,900 | 2,008 |
| 2023-01-11 | 1,955 | 2,003 | 1,955 | 1,997 | 32,900 | 1,997 |
| 2023-01-10 | 1,951 | 1,970 | 1,949 | 1,955 | 28,500 | 1,955 |
| 2023-01-06 | 1,913 | 1,935 | 1,888 | 1,935 | 51,500 | 1,935 |
| 2023-01-05 | 1,921 | 1,957 | 1,918 | 1,953 | 29,200 | 1,953 |
| 2023-01-04 | 1,999 | 1,999 | 1,915 | 1,915 | 62,200 | 1,915 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2012-05-29]1株→2株 [2012-03-28]1株→100株