2153 E・Jホールディングス(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 | 1,611 | 1,621 | 1,610 | 1,620 | 25,600 | 1,620 |
| 2023-12-28 | 1,604 | 1,623 | 1,601 | 1,623 | 25,400 | 1,623 |
| 2023-12-27 | 1,579 | 1,609 | 1,572 | 1,604 | 54,100 | 1,604 |
| 2023-12-26 | 1,581 | 1,585 | 1,567 | 1,577 | 22,200 | 1,577 |
| 2023-12-25 | 1,590 | 1,595 | 1,567 | 1,574 | 33,400 | 1,574 |
| 2023-12-22 | 1,561 | 1,575 | 1,560 | 1,575 | 21,400 | 1,575 |
| 2023-12-21 | 1,573 | 1,575 | 1,561 | 1,561 | 35,100 | 1,561 |
| 2023-12-20 | 1,579 | 1,583 | 1,571 | 1,571 | 38,800 | 1,571 |
| 2023-12-19 | 1,559 | 1,570 | 1,550 | 1,570 | 17,700 | 1,570 |
| 2023-12-18 | 1,559 | 1,559 | 1,530 | 1,555 | 28,400 | 1,555 |
| 2023-12-15 | 1,548 | 1,562 | 1,545 | 1,562 | 31,000 | 1,562 |
| 2023-12-14 | 1,578 | 1,578 | 1,543 | 1,546 | 26,000 | 1,546 |
| 2023-12-13 | 1,568 | 1,580 | 1,567 | 1,574 | 20,600 | 1,574 |
| 2023-12-12 | 1,589 | 1,589 | 1,559 | 1,560 | 25,000 | 1,560 |
| 2023-12-11 | 1,561 | 1,585 | 1,561 | 1,584 | 26,100 | 1,584 |
| 2023-12-08 | 1,590 | 1,595 | 1,553 | 1,556 | 46,900 | 1,556 |
| 2023-12-07 | 1,608 | 1,609 | 1,596 | 1,596 | 30,300 | 1,596 |
| 2023-12-06 | 1,600 | 1,622 | 1,600 | 1,622 | 46,500 | 1,622 |
| 2023-12-05 | 1,617 | 1,625 | 1,603 | 1,605 | 28,100 | 1,605 |
| 2023-12-04 | 1,608 | 1,620 | 1,594 | 1,617 | 33,200 | 1,617 |
| 2023-12-01 | 1,607 | 1,625 | 1,601 | 1,608 | 43,100 | 1,608 |
| 2023-11-30 | 1,592 | 1,607 | 1,569 | 1,605 | 66,500 | 1,605 |
| 2023-11-29 | 1,625 | 1,630 | 1,593 | 1,593 | 383,100 | 1,593 |
| 2023-11-28 | 1,659 | 1,676 | 1,635 | 1,636 | 300,500 | 1,636 |
| 2023-11-27 | 1,668 | 1,680 | 1,650 | 1,659 | 119,200 | 1,659 |
| 2023-11-24 | 1,638 | 1,661 | 1,634 | 1,659 | 74,100 | 1,659 |
| 2023-11-22 | 1,629 | 1,638 | 1,624 | 1,629 | 35,700 | 1,629 |
| 2023-11-21 | 1,626 | 1,639 | 1,624 | 1,629 | 71,000 | 1,629 |
| 2023-11-20 | 1,625 | 1,634 | 1,617 | 1,617 | 56,900 | 1,617 |
| 2023-11-17 | 1,618 | 1,628 | 1,609 | 1,628 | 66,300 | 1,628 |
| 2023-11-16 | 1,621 | 1,626 | 1,602 | 1,607 | 34,500 | 1,607 |
| 2023-11-15 | 1,621 | 1,626 | 1,615 | 1,623 | 47,200 | 1,623 |
| 2023-11-14 | 1,608 | 1,617 | 1,607 | 1,616 | 35,900 | 1,616 |
| 2023-11-13 | 1,616 | 1,616 | 1,594 | 1,596 | 41,500 | 1,596 |
| 2023-11-10 | 1,582 | 1,602 | 1,574 | 1,596 | 47,800 | 1,596 |
| 2023-11-09 | 1,587 | 1,592 | 1,573 | 1,582 | 57,400 | 1,582 |
| 2023-11-08 | 1,611 | 1,611 | 1,570 | 1,574 | 75,300 | 1,574 |
| 2023-11-07 | 1,625 | 1,631 | 1,591 | 1,592 | 174,000 | 1,592 |
| 2023-11-06 | 1,630 | 1,633 | 1,619 | 1,626 | 80,700 | 1,626 |
| 2023-11-02 | 1,628 | 1,629 | 1,607 | 1,612 | 46,200 | 1,612 |
| 2023-11-01 | 1,620 | 1,629 | 1,609 | 1,625 | 41,700 | 1,625 |
| 2023-10-31 | 1,583 | 1,608 | 1,572 | 1,608 | 38,100 | 1,608 |
| 2023-10-30 | 1,598 | 1,600 | 1,570 | 1,578 | 54,900 | 1,578 |
| 2023-10-27 | 1,560 | 1,590 | 1,550 | 1,590 | 62,000 | 1,590 |
| 2023-10-26 | 1,548 | 1,557 | 1,537 | 1,543 | 44,800 | 1,543 |
| 2023-10-25 | 1,543 | 1,553 | 1,535 | 1,540 | 81,800 | 1,540 |
| 2023-10-24 | 1,510 | 1,523 | 1,483 | 1,521 | 102,300 | 1,521 |
| 2023-10-23 | 1,505 | 1,520 | 1,498 | 1,501 | 132,100 | 1,501 |
| 2023-10-20 | 1,492 | 1,500 | 1,472 | 1,491 | 96,900 | 1,491 |
| 2023-10-19 | 1,508 | 1,521 | 1,492 | 1,498 | 119,100 | 1,498 |
| 2023-10-18 | 1,542 | 1,542 | 1,511 | 1,529 | 111,200 | 1,529 |
| 2023-10-17 | 1,547 | 1,554 | 1,528 | 1,532 | 77,000 | 1,532 |
| 2023-10-16 | 1,528 | 1,557 | 1,517 | 1,533 | 109,100 | 1,533 |
| 2023-10-13 | 1,606 | 1,606 | 1,539 | 1,541 | 160,700 | 1,541 |
| 2023-10-12 | 1,639 | 1,641 | 1,617 | 1,641 | 69,700 | 1,641 |
| 2023-10-11 | 1,646 | 1,646 | 1,622 | 1,623 | 60,300 | 1,623 |
| 2023-10-10 | 1,676 | 1,677 | 1,647 | 1,653 | 66,800 | 1,653 |
| 2023-10-06 | 1,630 | 1,661 | 1,629 | 1,649 | 76,800 | 1,649 |
| 2023-10-05 | 1,600 | 1,633 | 1,600 | 1,629 | 70,100 | 1,629 |
| 2023-10-04 | 1,640 | 1,640 | 1,585 | 1,596 | 82,400 | 1,596 |
| 2023-10-03 | 1,694 | 1,695 | 1,641 | 1,655 | 63,100 | 1,655 |
| 2023-10-02 | 1,740 | 1,757 | 1,694 | 1,694 | 102,700 | 1,694 |
| 2023-09-29 | 1,768 | 1,775 | 1,725 | 1,739 | 40,000 | 1,739 |
| 2023-09-28 | 1,783 | 1,819 | 1,755 | 1,761 | 56,900 | 1,761 |
| 2023-09-27 | 1,763 | 1,764 | 1,727 | 1,761 | 52,200 | 1,761 |
| 2023-09-26 | 1,760 | 1,760 | 1,737 | 1,746 | 21,000 | 1,746 |
| 2023-09-25 | 1,751 | 1,753 | 1,745 | 1,751 | 18,600 | 1,751 |
| 2023-09-22 | 1,744 | 1,754 | 1,734 | 1,743 | 28,800 | 1,743 |
| 2023-09-21 | 1,781 | 1,782 | 1,751 | 1,753 | 25,700 | 1,753 |
| 2023-09-20 | 1,794 | 1,794 | 1,746 | 1,747 | 34,200 | 1,747 |
| 2023-09-19 | 1,753 | 1,774 | 1,744 | 1,774 | 23,200 | 1,774 |
| 2023-09-15 | 1,740 | 1,751 | 1,733 | 1,746 | 22,300 | 1,746 |
| 2023-09-14 | 1,740 | 1,743 | 1,723 | 1,732 | 11,300 | 1,732 |
| 2023-09-13 | 1,739 | 1,749 | 1,724 | 1,746 | 21,700 | 1,746 |
| 2023-09-12 | 1,709 | 1,742 | 1,702 | 1,739 | 20,300 | 1,739 |
| 2023-09-11 | 1,700 | 1,713 | 1,681 | 1,702 | 26,200 | 1,702 |
| 2023-09-08 | 1,730 | 1,735 | 1,684 | 1,698 | 58,900 | 1,698 |
| 2023-09-07 | 1,760 | 1,760 | 1,740 | 1,740 | 29,400 | 1,740 |
| 2023-09-06 | 1,748 | 1,760 | 1,738 | 1,760 | 24,700 | 1,760 |
| 2023-09-05 | 1,727 | 1,747 | 1,717 | 1,743 | 27,900 | 1,743 |
| 2023-09-04 | 1,699 | 1,726 | 1,698 | 1,726 | 29,300 | 1,726 |
| 2023-09-01 | 1,695 | 1,695 | 1,682 | 1,693 | 30,600 | 1,693 |
| 2023-08-31 | 1,695 | 1,703 | 1,691 | 1,695 | 14,000 | 1,695 |
| 2023-08-30 | 1,700 | 1,700 | 1,676 | 1,685 | 24,600 | 1,685 |
| 2023-08-29 | 1,669 | 1,717 | 1,669 | 1,685 | 60,500 | 1,685 |
| 2023-08-28 | 1,650 | 1,663 | 1,646 | 1,662 | 22,800 | 1,662 |
| 2023-08-25 | 1,636 | 1,647 | 1,627 | 1,639 | 24,800 | 1,639 |
| 2023-08-24 | 1,615 | 1,643 | 1,613 | 1,634 | 44,800 | 1,634 |
| 2023-08-23 | 1,605 | 1,623 | 1,600 | 1,622 | 14,800 | 1,622 |
| 2023-08-22 | 1,610 | 1,610 | 1,598 | 1,605 | 18,200 | 1,605 |
| 2023-08-21 | 1,593 | 1,604 | 1,593 | 1,595 | 7,700 | 1,595 |
| 2023-08-18 | 1,605 | 1,619 | 1,577 | 1,582 | 31,300 | 1,582 |
| 2023-08-17 | 1,623 | 1,623 | 1,584 | 1,605 | 31,200 | 1,605 |
| 2023-08-16 | 1,632 | 1,632 | 1,620 | 1,626 | 13,400 | 1,626 |
| 2023-08-15 | 1,619 | 1,635 | 1,618 | 1,632 | 37,400 | 1,632 |
| 2023-08-14 | 1,619 | 1,619 | 1,598 | 1,605 | 20,600 | 1,605 |
| 2023-08-10 | 1,585 | 1,610 | 1,581 | 1,610 | 24,000 | 1,610 |
| 2023-08-09 | 1,602 | 1,602 | 1,585 | 1,599 | 11,500 | 1,599 |
| 2023-08-08 | 1,591 | 1,602 | 1,583 | 1,595 | 14,900 | 1,595 |
| 2023-08-07 | 1,567 | 1,592 | 1,563 | 1,591 | 13,600 | 1,591 |
| 2023-08-04 | 1,569 | 1,580 | 1,564 | 1,574 | 19,100 | 1,574 |
| 2023-08-03 | 1,592 | 1,592 | 1,561 | 1,576 | 40,900 | 1,576 |
| 2023-08-02 | 1,621 | 1,621 | 1,600 | 1,601 | 22,100 | 1,601 |
| 2023-08-01 | 1,639 | 1,639 | 1,625 | 1,631 | 14,800 | 1,631 |
| 2023-07-31 | 1,621 | 1,663 | 1,616 | 1,639 | 52,800 | 1,639 |
| 2023-07-28 | 1,592 | 1,604 | 1,578 | 1,602 | 24,400 | 1,602 |
| 2023-07-27 | 1,586 | 1,594 | 1,584 | 1,592 | 17,100 | 1,592 |
| 2023-07-26 | 1,619 | 1,619 | 1,585 | 1,586 | 19,800 | 1,586 |
| 2023-07-25 | 1,617 | 1,618 | 1,606 | 1,610 | 17,200 | 1,610 |
| 2023-07-24 | 1,600 | 1,612 | 1,598 | 1,607 | 15,200 | 1,607 |
| 2023-07-21 | 1,623 | 1,623 | 1,592 | 1,597 | 29,400 | 1,597 |
| 2023-07-20 | 1,584 | 1,631 | 1,578 | 1,624 | 72,100 | 1,624 |
| 2023-07-19 | 1,556 | 1,580 | 1,543 | 1,580 | 43,900 | 1,580 |
| 2023-07-18 | 1,552 | 1,566 | 1,535 | 1,549 | 55,100 | 1,549 |
| 2023-07-14 | 1,598 | 1,609 | 1,552 | 1,555 | 102,900 | 1,555 |
| 2023-07-13 | 1,567 | 1,571 | 1,540 | 1,569 | 41,600 | 1,569 |
| 2023-07-12 | 1,582 | 1,583 | 1,560 | 1,561 | 25,900 | 1,561 |
| 2023-07-11 | 1,591 | 1,591 | 1,565 | 1,569 | 19,300 | 1,569 |
| 2023-07-10 | 1,579 | 1,582 | 1,569 | 1,574 | 27,100 | 1,574 |
| 2023-07-07 | 1,573 | 1,589 | 1,551 | 1,565 | 25,400 | 1,565 |
| 2023-07-06 | 1,600 | 1,600 | 1,573 | 1,576 | 25,100 | 1,576 |
| 2023-07-05 | 1,620 | 1,620 | 1,601 | 1,604 | 17,100 | 1,604 |
| 2023-07-04 | 1,615 | 1,634 | 1,615 | 1,622 | 22,300 | 1,622 |
| 2023-07-03 | 1,619 | 1,639 | 1,616 | 1,617 | 21,200 | 1,617 |
| 2023-06-30 | 1,613 | 1,614 | 1,600 | 1,613 | 21,600 | 1,613 |
| 2023-06-29 | 1,605 | 1,646 | 1,605 | 1,619 | 57,800 | 1,619 |
| 2023-06-28 | 1,578 | 1,599 | 1,574 | 1,599 | 26,700 | 1,599 |
| 2023-06-27 | 1,570 | 1,570 | 1,548 | 1,566 | 19,400 | 1,566 |
| 2023-06-26 | 1,580 | 1,585 | 1,564 | 1,571 | 22,400 | 1,571 |
| 2023-06-23 | 1,599 | 1,599 | 1,572 | 1,581 | 63,400 | 1,581 |
| 2023-06-22 | 1,605 | 1,608 | 1,587 | 1,590 | 29,700 | 1,590 |
| 2023-06-21 | 1,585 | 1,609 | 1,579 | 1,596 | 74,100 | 1,596 |
| 2023-06-20 | 1,566 | 1,584 | 1,559 | 1,584 | 40,000 | 1,584 |
| 2023-06-19 | 1,583 | 1,583 | 1,556 | 1,566 | 31,000 | 1,566 |
| 2023-06-16 | 1,566 | 1,585 | 1,563 | 1,583 | 53,200 | 1,583 |
| 2023-06-15 | 1,558 | 1,573 | 1,546 | 1,566 | 34,900 | 1,566 |
| 2023-06-14 | 1,554 | 1,560 | 1,546 | 1,553 | 27,300 | 1,553 |
| 2023-06-13 | 1,559 | 1,563 | 1,549 | 1,554 | 25,200 | 1,554 |
| 2023-06-12 | 1,526 | 1,556 | 1,522 | 1,556 | 56,700 | 1,556 |
| 2023-06-09 | 1,513 | 1,522 | 1,505 | 1,517 | 38,200 | 1,517 |
| 2023-06-08 | 1,525 | 1,530 | 1,498 | 1,499 | 32,300 | 1,499 |
| 2023-06-07 | 1,510 | 1,539 | 1,510 | 1,525 | 53,900 | 1,525 |
| 2023-06-06 | 1,518 | 1,520 | 1,508 | 1,510 | 28,300 | 1,510 |
| 2023-06-05 | 1,537 | 1,542 | 1,517 | 1,522 | 79,700 | 1,522 |
| 2023-06-02 | 1,487 | 1,517 | 1,487 | 1,513 | 39,900 | 1,513 |
| 2023-06-01 | 1,477 | 1,486 | 1,465 | 1,484 | 30,900 | 1,484 |
| 2023-05-31 | 1,505 | 1,506 | 1,482 | 1,483 | 60,200 | 1,483 |
| 2023-05-30 | 1,535 | 1,535 | 1,501 | 1,516 | 118,200 | 1,516 |
| 2023-05-29 | 1,584 | 1,592 | 1,564 | 1,585 | 53,500 | 1,585 |
| 2023-05-26 | 1,583 | 1,583 | 1,551 | 1,558 | 62,500 | 1,558 |
| 2023-05-25 | 1,590 | 1,590 | 1,573 | 1,574 | 57,200 | 1,574 |
| 2023-05-24 | 1,581 | 1,597 | 1,577 | 1,587 | 32,300 | 1,587 |
| 2023-05-23 | 1,608 | 1,619 | 1,591 | 1,596 | 58,400 | 1,596 |
| 2023-05-22 | 1,573 | 1,593 | 1,561 | 1,593 | 30,300 | 1,593 |
| 2023-05-19 | 1,565 | 1,626 | 1,548 | 1,573 | 65,600 | 1,573 |
| 2023-05-18 | 1,585 | 1,591 | 1,554 | 1,565 | 68,600 | 1,565 |
| 2023-05-17 | 1,586 | 1,590 | 1,574 | 1,581 | 31,700 | 1,581 |
| 2023-05-16 | 1,584 | 1,585 | 1,571 | 1,585 | 39,500 | 1,585 |
| 2023-05-15 | 1,599 | 1,607 | 1,579 | 1,580 | 37,300 | 1,580 |
| 2023-05-12 | 1,616 | 1,618 | 1,600 | 1,608 | 28,100 | 1,608 |
| 2023-05-11 | 1,631 | 1,631 | 1,608 | 1,616 | 37,300 | 1,616 |
| 2023-05-10 | 1,642 | 1,644 | 1,628 | 1,631 | 34,600 | 1,631 |
| 2023-05-09 | 1,622 | 1,640 | 1,620 | 1,635 | 31,200 | 1,635 |
| 2023-05-08 | 1,590 | 1,622 | 1,590 | 1,622 | 22,400 | 1,622 |
| 2023-05-02 | 1,605 | 1,607 | 1,584 | 1,590 | 24,700 | 1,590 |
| 2023-05-01 | 1,625 | 1,626 | 1,596 | 1,605 | 41,500 | 1,605 |
| 2023-04-28 | 1,603 | 1,613 | 1,585 | 1,612 | 45,300 | 1,612 |
| 2023-04-27 | 1,564 | 1,591 | 1,564 | 1,590 | 24,000 | 1,590 |
| 2023-04-26 | 1,578 | 1,586 | 1,564 | 1,574 | 26,500 | 1,574 |
| 2023-04-25 | 1,630 | 1,632 | 1,580 | 1,582 | 49,900 | 1,582 |
| 2023-04-24 | 1,590 | 1,618 | 1,585 | 1,618 | 26,900 | 1,618 |
| 2023-04-21 | 1,585 | 1,603 | 1,585 | 1,586 | 28,900 | 1,586 |
| 2023-04-20 | 1,574 | 1,586 | 1,570 | 1,585 | 23,300 | 1,585 |
| 2023-04-19 | 1,585 | 1,585 | 1,562 | 1,574 | 28,300 | 1,574 |
| 2023-04-18 | 1,570 | 1,592 | 1,547 | 1,570 | 61,900 | 1,570 |
| 2023-04-17 | 1,516 | 1,551 | 1,516 | 1,550 | 33,900 | 1,550 |
| 2023-04-14 | 1,511 | 1,531 | 1,503 | 1,513 | 53,600 | 1,513 |
| 2023-04-13 | 1,503 | 1,521 | 1,503 | 1,516 | 28,400 | 1,516 |
| 2023-04-12 | 1,500 | 1,515 | 1,498 | 1,503 | 38,200 | 1,503 |
| 2023-04-11 | 1,486 | 1,510 | 1,486 | 1,498 | 30,800 | 1,498 |
| 2023-04-10 | 1,487 | 1,492 | 1,478 | 1,479 | 16,800 | 1,479 |
| 2023-04-07 | 1,463 | 1,498 | 1,463 | 1,476 | 40,500 | 1,476 |
| 2023-04-06 | 1,490 | 1,490 | 1,438 | 1,450 | 60,800 | 1,450 |
| 2023-04-05 | 1,526 | 1,534 | 1,503 | 1,503 | 33,300 | 1,503 |
| 2023-04-04 | 1,534 | 1,535 | 1,520 | 1,526 | 30,800 | 1,526 |
| 2023-04-03 | 1,517 | 1,538 | 1,507 | 1,535 | 20,300 | 1,535 |
| 2023-03-31 | 1,505 | 1,519 | 1,480 | 1,495 | 44,000 | 1,495 |
| 2023-03-30 | 1,482 | 1,510 | 1,482 | 1,510 | 27,800 | 1,510 |
| 2023-03-29 | 1,472 | 1,482 | 1,466 | 1,475 | 33,900 | 1,475 |
| 2023-03-28 | 1,460 | 1,470 | 1,448 | 1,468 | 18,200 | 1,468 |
| 2023-03-27 | 1,472 | 1,472 | 1,447 | 1,451 | 22,800 | 1,451 |
| 2023-03-24 | 1,471 | 1,476 | 1,459 | 1,466 | 20,800 | 1,466 |
| 2023-03-23 | 1,473 | 1,478 | 1,446 | 1,471 | 22,100 | 1,471 |
| 2023-03-22 | 1,450 | 1,474 | 1,443 | 1,469 | 28,500 | 1,469 |
| 2023-03-20 | 1,453 | 1,454 | 1,415 | 1,418 | 23,100 | 1,418 |
| 2023-03-17 | 1,440 | 1,456 | 1,437 | 1,453 | 21,400 | 1,453 |
| 2023-03-16 | 1,420 | 1,440 | 1,415 | 1,430 | 29,200 | 1,430 |
| 2023-03-15 | 1,432 | 1,476 | 1,432 | 1,462 | 26,400 | 1,462 |
| 2023-03-14 | 1,447 | 1,448 | 1,406 | 1,423 | 39,700 | 1,423 |
| 2023-03-13 | 1,509 | 1,509 | 1,451 | 1,475 | 63,700 | 1,475 |
| 2023-03-10 | 1,523 | 1,538 | 1,510 | 1,524 | 47,100 | 1,524 |
| 2023-03-09 | 1,529 | 1,539 | 1,520 | 1,539 | 27,400 | 1,539 |
| 2023-03-08 | 1,459 | 1,520 | 1,450 | 1,520 | 47,300 | 1,520 |
| 2023-03-07 | 1,470 | 1,489 | 1,469 | 1,471 | 66,800 | 1,471 |
| 2023-03-06 | 1,490 | 1,491 | 1,468 | 1,477 | 33,000 | 1,477 |
| 2023-03-03 | 1,429 | 1,484 | 1,428 | 1,479 | 59,700 | 1,479 |
| 2023-03-02 | 1,428 | 1,439 | 1,424 | 1,427 | 35,000 | 1,427 |
| 2023-03-01 | 1,410 | 1,427 | 1,405 | 1,424 | 33,500 | 1,424 |
| 2023-02-28 | 1,390 | 1,414 | 1,383 | 1,410 | 39,400 | 1,410 |
| 2023-02-27 | 1,375 | 1,386 | 1,374 | 1,382 | 18,900 | 1,382 |
| 2023-02-24 | 1,360 | 1,374 | 1,356 | 1,374 | 27,000 | 1,374 |
| 2023-02-22 | 1,350 | 1,356 | 1,345 | 1,356 | 16,500 | 1,356 |
| 2023-02-21 | 1,360 | 1,362 | 1,350 | 1,350 | 16,400 | 1,350 |
| 2023-02-20 | 1,344 | 1,356 | 1,340 | 1,352 | 20,400 | 1,352 |
| 2023-02-17 | 1,340 | 1,343 | 1,328 | 1,330 | 32,100 | 1,330 |
| 2023-02-16 | 1,351 | 1,354 | 1,341 | 1,346 | 19,900 | 1,346 |
| 2023-02-15 | 1,353 | 1,353 | 1,342 | 1,342 | 18,300 | 1,342 |
| 2023-02-14 | 1,349 | 1,351 | 1,342 | 1,344 | 22,100 | 1,344 |
| 2023-02-13 | 1,362 | 1,362 | 1,343 | 1,345 | 22,800 | 1,345 |
| 2023-02-10 | 1,374 | 1,377 | 1,360 | 1,368 | 23,600 | 1,368 |
| 2023-02-09 | 1,351 | 1,374 | 1,351 | 1,369 | 38,500 | 1,369 |
| 2023-02-08 | 1,348 | 1,355 | 1,343 | 1,351 | 12,800 | 1,351 |
| 2023-02-07 | 1,335 | 1,355 | 1,331 | 1,345 | 38,200 | 1,345 |
| 2023-02-06 | 1,330 | 1,331 | 1,321 | 1,330 | 22,600 | 1,330 |
| 2023-02-03 | 1,322 | 1,330 | 1,308 | 1,311 | 28,400 | 1,311 |
| 2023-02-02 | 1,330 | 1,336 | 1,313 | 1,321 | 18,200 | 1,321 |
| 2023-02-01 | 1,337 | 1,348 | 1,328 | 1,328 | 18,800 | 1,328 |
| 2023-01-31 | 1,332 | 1,337 | 1,325 | 1,326 | 17,400 | 1,326 |
| 2023-01-30 | 1,334 | 1,343 | 1,329 | 1,337 | 113,900 | 1,337 |
| 2023-01-27 | 1,326 | 1,339 | 1,325 | 1,335 | 25,900 | 1,335 |
| 2023-01-26 | 1,337 | 1,340 | 1,328 | 1,334 | 38,200 | 1,334 |
| 2023-01-25 | 1,324 | 1,334 | 1,317 | 1,326 | 37,300 | 1,326 |
| 2023-01-24 | 1,307 | 1,326 | 1,304 | 1,322 | 35,100 | 1,322 |
| 2023-01-23 | 1,313 | 1,315 | 1,301 | 1,314 | 29,700 | 1,314 |
| 2023-01-20 | 1,301 | 1,305 | 1,286 | 1,298 | 85,200 | 1,298 |
| 2023-01-19 | 1,312 | 1,312 | 1,283 | 1,286 | 87,900 | 1,286 |
| 2023-01-18 | 1,294 | 1,318 | 1,292 | 1,312 | 70,900 | 1,312 |
| 2023-01-17 | 1,290 | 1,312 | 1,276 | 1,294 | 100,600 | 1,294 |
| 2023-01-16 | 1,334 | 1,334 | 1,284 | 1,285 | 93,800 | 1,285 |
| 2023-01-13 | 1,345 | 1,360 | 1,341 | 1,343 | 129,400 | 1,343 |
| 2023-01-12 | 1,351 | 1,355 | 1,346 | 1,353 | 66,100 | 1,353 |
| 2023-01-11 | 1,340 | 1,357 | 1,339 | 1,350 | 42,600 | 1,350 |
| 2023-01-10 | 1,324 | 1,343 | 1,320 | 1,336 | 47,100 | 1,336 |
| 2023-01-06 | 1,309 | 1,328 | 1,303 | 1,319 | 45,100 | 1,319 |
| 2023-01-05 | 1,310 | 1,321 | 1,303 | 1,310 | 35,000 | 1,310 |
| 2023-01-04 | 1,325 | 1,325 | 1,307 | 1,313 | 30,200 | 1,313 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株