2307 (株)クロスキャット 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 | 1,059 | 1,081 | 1,056 | 1,081 | 16,900 | 1,081 |
| 2023-12-28 | 1,048 | 1,076 | 1,048 | 1,069 | 11,300 | 1,069 |
| 2023-12-27 | 1,027 | 1,069 | 1,027 | 1,069 | 29,300 | 1,069 |
| 2023-12-26 | 1,041 | 1,053 | 1,036 | 1,039 | 11,000 | 1,039 |
| 2023-12-25 | 1,060 | 1,069 | 1,043 | 1,045 | 21,700 | 1,045 |
| 2023-12-22 | 1,054 | 1,067 | 1,052 | 1,056 | 20,100 | 1,056 |
| 2023-12-21 | 1,054 | 1,068 | 1,050 | 1,063 | 14,400 | 1,063 |
| 2023-12-20 | 1,068 | 1,086 | 1,060 | 1,064 | 15,900 | 1,064 |
| 2023-12-19 | 1,049 | 1,065 | 1,044 | 1,065 | 21,500 | 1,065 |
| 2023-12-18 | 1,049 | 1,067 | 1,034 | 1,039 | 37,100 | 1,039 |
| 2023-12-15 | 1,087 | 1,095 | 1,075 | 1,081 | 12,000 | 1,081 |
| 2023-12-14 | 1,088 | 1,103 | 1,088 | 1,089 | 25,700 | 1,089 |
| 2023-12-13 | 1,070 | 1,082 | 1,070 | 1,077 | 11,900 | 1,077 |
| 2023-12-12 | 1,073 | 1,077 | 1,065 | 1,075 | 10,400 | 1,075 |
| 2023-12-11 | 1,081 | 1,088 | 1,067 | 1,073 | 19,400 | 1,073 |
| 2023-12-08 | 1,076 | 1,091 | 1,063 | 1,070 | 21,600 | 1,070 |
| 2023-12-07 | 1,091 | 1,093 | 1,075 | 1,075 | 13,200 | 1,075 |
| 2023-12-06 | 1,074 | 1,109 | 1,074 | 1,100 | 11,800 | 1,100 |
| 2023-12-05 | 1,113 | 1,115 | 1,075 | 1,080 | 24,500 | 1,080 |
| 2023-12-04 | 1,100 | 1,128 | 1,100 | 1,125 | 10,700 | 1,125 |
| 2023-12-01 | 1,129 | 1,129 | 1,106 | 1,112 | 19,200 | 1,112 |
| 2023-11-30 | 1,100 | 1,140 | 1,100 | 1,127 | 43,700 | 1,127 |
| 2023-11-29 | 1,062 | 1,098 | 1,062 | 1,084 | 22,900 | 1,084 |
| 2023-11-28 | 1,062 | 1,076 | 1,050 | 1,068 | 35,000 | 1,068 |
| 2023-11-27 | 1,061 | 1,086 | 1,049 | 1,060 | 96,100 | 1,060 |
| 2023-11-24 | 1,134 | 1,140 | 1,117 | 1,121 | 18,200 | 1,121 |
| 2023-11-22 | 1,128 | 1,135 | 1,121 | 1,135 | 11,300 | 1,135 |
| 2023-11-21 | 1,143 | 1,143 | 1,125 | 1,131 | 14,600 | 1,131 |
| 2023-11-20 | 1,120 | 1,137 | 1,119 | 1,132 | 30,500 | 1,132 |
| 2023-11-17 | 1,098 | 1,115 | 1,098 | 1,115 | 24,100 | 1,115 |
| 2023-11-16 | 1,092 | 1,106 | 1,079 | 1,093 | 18,200 | 1,093 |
| 2023-11-15 | 1,130 | 1,130 | 1,094 | 1,097 | 35,600 | 1,097 |
| 2023-11-14 | 1,129 | 1,135 | 1,116 | 1,129 | 22,800 | 1,129 |
| 2023-11-13 | 1,118 | 1,131 | 1,100 | 1,124 | 39,200 | 1,124 |
| 2023-11-10 | 1,107 | 1,140 | 1,107 | 1,125 | 32,400 | 1,125 |
| 2023-11-09 | 1,102 | 1,138 | 1,091 | 1,137 | 49,400 | 1,137 |
| 2023-11-08 | 1,069 | 1,116 | 1,038 | 1,115 | 89,700 | 1,115 |
| 2023-11-07 | 1,069 | 1,074 | 1,058 | 1,069 | 30,100 | 1,069 |
| 2023-11-06 | 1,045 | 1,071 | 1,045 | 1,069 | 52,800 | 1,069 |
| 2023-11-02 | 1,008 | 1,040 | 1,008 | 1,033 | 32,600 | 1,033 |
| 2023-11-01 | 1,027 | 1,027 | 996 | 1,008 | 36,400 | 1,008 |
| 2023-10-31 | 988 | 1,010 | 981 | 1,010 | 31,500 | 1,010 |
| 2023-10-30 | 990 | 1,006 | 986 | 997 | 93,500 | 997 |
| 2023-10-27 | 986 | 1,004 | 986 | 1,000 | 27,600 | 1,000 |
| 2023-10-26 | 1,008 | 1,008 | 986 | 986 | 17,700 | 986 |
| 2023-10-25 | 1,012 | 1,012 | 988 | 995 | 23,600 | 995 |
| 2023-10-24 | 998 | 1,006 | 953 | 1,001 | 45,400 | 1,001 |
| 2023-10-23 | 986 | 1,009 | 984 | 989 | 24,300 | 989 |
| 2023-10-20 | 994 | 1,008 | 988 | 1,004 | 24,000 | 1,004 |
| 2023-10-19 | 1,020 | 1,027 | 1,007 | 1,007 | 20,100 | 1,007 |
| 2023-10-18 | 1,027 | 1,030 | 1,007 | 1,021 | 15,800 | 1,021 |
| 2023-10-17 | 1,009 | 1,031 | 1,009 | 1,020 | 35,600 | 1,020 |
| 2023-10-16 | 1,001 | 1,006 | 990 | 999 | 25,700 | 999 |
| 2023-10-13 | 1,019 | 1,019 | 1,001 | 1,002 | 22,500 | 1,002 |
| 2023-10-12 | 1,031 | 1,038 | 1,009 | 1,035 | 23,400 | 1,035 |
| 2023-10-11 | 1,025 | 1,026 | 1,014 | 1,017 | 16,500 | 1,017 |
| 2023-10-10 | 1,018 | 1,029 | 1,007 | 1,025 | 29,200 | 1,025 |
| 2023-10-06 | 1,024 | 1,024 | 997 | 1,005 | 18,100 | 1,005 |
| 2023-10-05 | 971 | 1,000 | 971 | 1,000 | 27,100 | 1,000 |
| 2023-10-04 | 990 | 994 | 964 | 966 | 63,700 | 966 |
| 2023-10-03 | 1,002 | 1,017 | 999 | 999 | 29,200 | 999 |
| 2023-10-02 | 1,038 | 1,044 | 1,017 | 1,017 | 27,100 | 1,017 |
| 2023-09-29 | 1,037 | 1,039 | 1,017 | 1,023 | 26,200 | 1,023 |
| 2023-09-28 | 1,048 | 1,059 | 1,033 | 1,035 | 44,000 | 1,035 |
| 2023-09-27 | 1,025 | 1,060 | 1,019 | 1,060 | 56,500 | 1,060 |
| 2023-09-26 | 1,048 | 1,048 | 1,029 | 1,029 | 30,700 | 1,029 |
| 2023-09-25 | 1,020 | 1,043 | 1,018 | 1,041 | 86,400 | 1,041 |
| 2023-09-22 | 986 | 1,016 | 982 | 1,007 | 64,700 | 1,007 |
| 2023-09-21 | 1,004 | 1,009 | 994 | 996 | 73,600 | 996 |
| 2023-09-20 | 1,014 | 1,023 | 1,005 | 1,006 | 35,100 | 1,006 |
| 2023-09-19 | 1,022 | 1,022 | 1,001 | 1,015 | 49,200 | 1,015 |
| 2023-09-15 | 1,025 | 1,033 | 1,020 | 1,024 | 45,400 | 1,024 |
| 2023-09-14 | 1,021 | 1,024 | 1,012 | 1,019 | 28,300 | 1,019 |
| 2023-09-13 | 1,011 | 1,024 | 1,006 | 1,023 | 28,700 | 1,023 |
| 2023-09-12 | 1,027 | 1,030 | 1,008 | 1,009 | 25,900 | 1,009 |
| 2023-09-11 | 1,026 | 1,038 | 1,007 | 1,010 | 59,900 | 1,010 |
| 2023-09-08 | 1,049 | 1,052 | 1,036 | 1,040 | 35,100 | 1,040 |
| 2023-09-07 | 1,073 | 1,075 | 1,051 | 1,054 | 36,800 | 1,054 |
| 2023-09-06 | 1,082 | 1,090 | 1,080 | 1,081 | 19,100 | 1,081 |
| 2023-09-05 | 1,072 | 1,091 | 1,069 | 1,086 | 30,900 | 1,086 |
| 2023-09-04 | 1,076 | 1,081 | 1,070 | 1,074 | 25,600 | 1,074 |
| 2023-09-01 | 1,083 | 1,085 | 1,075 | 1,081 | 32,000 | 1,081 |
| 2023-08-31 | 1,080 | 1,094 | 1,079 | 1,091 | 27,700 | 1,091 |
| 2023-08-30 | 1,077 | 1,084 | 1,067 | 1,076 | 19,500 | 1,076 |
| 2023-08-29 | 1,059 | 1,079 | 1,054 | 1,075 | 22,200 | 1,075 |
| 2023-08-28 | 1,064 | 1,064 | 1,051 | 1,053 | 12,400 | 1,053 |
| 2023-08-25 | 1,055 | 1,062 | 1,041 | 1,052 | 29,600 | 1,052 |
| 2023-08-24 | 1,053 | 1,068 | 1,047 | 1,061 | 42,800 | 1,061 |
| 2023-08-23 | 1,037 | 1,054 | 1,032 | 1,053 | 20,300 | 1,053 |
| 2023-08-22 | 1,030 | 1,030 | 1,019 | 1,029 | 16,700 | 1,029 |
| 2023-08-21 | 1,009 | 1,030 | 1,009 | 1,028 | 25,500 | 1,028 |
| 2023-08-18 | 995 | 1,014 | 994 | 1,006 | 19,500 | 1,006 |
| 2023-08-17 | 1,006 | 1,013 | 988 | 1,007 | 48,200 | 1,007 |
| 2023-08-16 | 1,018 | 1,023 | 1,007 | 1,011 | 40,900 | 1,011 |
| 2023-08-15 | 1,031 | 1,040 | 1,028 | 1,032 | 20,200 | 1,032 |
| 2023-08-14 | 1,039 | 1,048 | 1,030 | 1,040 | 36,400 | 1,040 |
| 2023-08-10 | 1,009 | 1,039 | 1,009 | 1,038 | 32,100 | 1,038 |
| 2023-08-09 | 1,011 | 1,021 | 1,001 | 1,019 | 24,700 | 1,019 |
| 2023-08-08 | 1,038 | 1,038 | 1,000 | 1,002 | 39,000 | 1,002 |
| 2023-08-07 | 999 | 1,050 | 999 | 1,041 | 96,800 | 1,041 |
| 2023-08-04 | 1,000 | 1,047 | 980 | 998 | 228,400 | 998 |
| 2023-08-03 | 1,108 | 1,110 | 1,085 | 1,097 | 96,300 | 1,097 |
| 2023-08-02 | 1,131 | 1,132 | 1,105 | 1,113 | 66,600 | 1,113 |
| 2023-08-01 | 1,147 | 1,153 | 1,135 | 1,146 | 38,500 | 1,146 |
| 2023-07-31 | 1,123 | 1,142 | 1,114 | 1,142 | 72,800 | 1,142 |
| 2023-07-28 | 1,113 | 1,116 | 1,091 | 1,110 | 63,400 | 1,110 |
| 2023-07-27 | 1,115 | 1,127 | 1,114 | 1,127 | 33,000 | 1,127 |
| 2023-07-26 | 1,116 | 1,128 | 1,112 | 1,123 | 18,900 | 1,123 |
| 2023-07-25 | 1,140 | 1,140 | 1,118 | 1,122 | 29,100 | 1,122 |
| 2023-07-24 | 1,136 | 1,150 | 1,133 | 1,139 | 21,200 | 1,139 |
| 2023-07-21 | 1,120 | 1,135 | 1,120 | 1,132 | 22,000 | 1,132 |
| 2023-07-20 | 1,140 | 1,149 | 1,132 | 1,132 | 15,200 | 1,132 |
| 2023-07-19 | 1,138 | 1,149 | 1,135 | 1,149 | 23,500 | 1,149 |
| 2023-07-18 | 1,119 | 1,136 | 1,114 | 1,136 | 19,700 | 1,136 |
| 2023-07-14 | 1,125 | 1,138 | 1,112 | 1,119 | 27,900 | 1,119 |
| 2023-07-13 | 1,122 | 1,125 | 1,102 | 1,125 | 31,400 | 1,125 |
| 2023-07-12 | 1,144 | 1,153 | 1,116 | 1,117 | 35,400 | 1,117 |
| 2023-07-11 | 1,123 | 1,157 | 1,123 | 1,146 | 42,900 | 1,146 |
| 2023-07-10 | 1,136 | 1,142 | 1,121 | 1,121 | 29,900 | 1,121 |
| 2023-07-07 | 1,111 | 1,138 | 1,108 | 1,131 | 38,500 | 1,131 |
| 2023-07-06 | 1,150 | 1,152 | 1,125 | 1,128 | 37,200 | 1,128 |
| 2023-07-05 | 1,172 | 1,172 | 1,157 | 1,160 | 35,700 | 1,160 |
| 2023-07-04 | 1,180 | 1,193 | 1,172 | 1,182 | 42,700 | 1,182 |
| 2023-07-03 | 1,216 | 1,225 | 1,184 | 1,194 | 89,900 | 1,194 |
| 2023-06-30 | 1,255 | 1,256 | 1,179 | 1,207 | 270,400 | 1,207 |
| 2023-06-29 | 1,128 | 1,142 | 1,119 | 1,139 | 34,700 | 1,139 |
| 2023-06-28 | 1,113 | 1,126 | 1,106 | 1,117 | 19,600 | 1,117 |
| 2023-06-27 | 1,104 | 1,110 | 1,089 | 1,101 | 32,100 | 1,101 |
| 2023-06-26 | 1,134 | 1,134 | 1,105 | 1,111 | 38,300 | 1,111 |
| 2023-06-23 | 1,160 | 1,172 | 1,122 | 1,135 | 45,800 | 1,135 |
| 2023-06-22 | 1,179 | 1,183 | 1,152 | 1,155 | 51,000 | 1,155 |
| 2023-06-21 | 1,187 | 1,198 | 1,176 | 1,181 | 24,800 | 1,181 |
| 2023-06-20 | 1,199 | 1,199 | 1,165 | 1,187 | 31,000 | 1,187 |
| 2023-06-19 | 1,200 | 1,218 | 1,192 | 1,205 | 61,300 | 1,205 |
| 2023-06-16 | 1,152 | 1,193 | 1,151 | 1,193 | 77,300 | 1,193 |
| 2023-06-15 | 1,162 | 1,166 | 1,142 | 1,142 | 49,200 | 1,142 |
| 2023-06-14 | 1,180 | 1,182 | 1,165 | 1,168 | 41,400 | 1,168 |
| 2023-06-13 | 1,182 | 1,185 | 1,172 | 1,177 | 46,000 | 1,177 |
| 2023-06-12 | 1,148 | 1,176 | 1,147 | 1,168 | 39,100 | 1,168 |
| 2023-06-09 | 1,143 | 1,155 | 1,136 | 1,138 | 45,500 | 1,138 |
| 2023-06-08 | 1,162 | 1,169 | 1,119 | 1,132 | 97,000 | 1,132 |
| 2023-06-07 | 1,141 | 1,153 | 1,126 | 1,141 | 55,200 | 1,141 |
| 2023-06-06 | 1,135 | 1,139 | 1,121 | 1,136 | 30,300 | 1,136 |
| 2023-06-05 | 1,125 | 1,139 | 1,113 | 1,137 | 50,800 | 1,137 |
| 2023-06-02 | 1,086 | 1,115 | 1,074 | 1,113 | 43,500 | 1,113 |
| 2023-06-01 | 1,104 | 1,110 | 1,087 | 1,087 | 47,400 | 1,087 |
| 2023-05-31 | 1,113 | 1,129 | 1,102 | 1,114 | 131,800 | 1,114 |
| 2023-05-30 | 1,081 | 1,089 | 1,057 | 1,083 | 49,700 | 1,083 |
| 2023-05-29 | 1,098 | 1,102 | 1,076 | 1,081 | 55,400 | 1,081 |
| 2023-05-26 | 1,110 | 1,112 | 1,086 | 1,087 | 50,200 | 1,087 |
| 2023-05-25 | 1,138 | 1,144 | 1,112 | 1,120 | 56,700 | 1,120 |
| 2023-05-24 | 1,135 | 1,168 | 1,127 | 1,138 | 136,600 | 1,138 |
| 2023-05-23 | 1,113 | 1,125 | 1,084 | 1,095 | 66,400 | 1,095 |
| 2023-05-22 | 1,083 | 1,104 | 1,068 | 1,102 | 60,000 | 1,102 |
| 2023-05-19 | 1,087 | 1,100 | 1,077 | 1,086 | 56,500 | 1,086 |
| 2023-05-18 | 1,121 | 1,129 | 1,073 | 1,086 | 89,100 | 1,086 |
| 2023-05-17 | 1,103 | 1,127 | 1,097 | 1,115 | 62,400 | 1,115 |
| 2023-05-16 | 1,172 | 1,172 | 1,091 | 1,107 | 185,600 | 1,107 |
| 2023-05-15 | 1,191 | 1,191 | 1,160 | 1,161 | 62,800 | 1,161 |
| 2023-05-12 | 1,150 | 1,230 | 1,150 | 1,196 | 213,200 | 1,196 |
| 2023-05-11 | 1,260 | 1,288 | 1,258 | 1,278 | 169,400 | 1,278 |
| 2023-05-10 | 1,262 | 1,262 | 1,242 | 1,251 | 44,700 | 1,251 |
| 2023-05-09 | 1,240 | 1,263 | 1,240 | 1,261 | 77,700 | 1,261 |
| 2023-05-08 | 1,232 | 1,240 | 1,221 | 1,237 | 44,900 | 1,237 |
| 2023-05-02 | 1,205 | 1,228 | 1,204 | 1,217 | 33,800 | 1,217 |
| 2023-05-01 | 1,204 | 1,217 | 1,200 | 1,211 | 37,700 | 1,211 |
| 2023-04-28 | 1,184 | 1,196 | 1,176 | 1,196 | 53,200 | 1,196 |
| 2023-04-27 | 1,158 | 1,179 | 1,158 | 1,177 | 43,900 | 1,177 |
| 2023-04-26 | 1,192 | 1,192 | 1,160 | 1,171 | 71,100 | 1,171 |
| 2023-04-25 | 1,215 | 1,218 | 1,195 | 1,201 | 46,600 | 1,201 |
| 2023-04-24 | 1,206 | 1,209 | 1,193 | 1,206 | 49,600 | 1,206 |
| 2023-04-21 | 1,209 | 1,212 | 1,196 | 1,203 | 67,600 | 1,203 |
| 2023-04-20 | 1,210 | 1,226 | 1,208 | 1,209 | 39,500 | 1,209 |
| 2023-04-19 | 1,238 | 1,238 | 1,209 | 1,218 | 44,600 | 1,218 |
| 2023-04-18 | 1,225 | 1,244 | 1,225 | 1,237 | 30,400 | 1,237 |
| 2023-04-17 | 1,245 | 1,245 | 1,222 | 1,225 | 36,900 | 1,225 |
| 2023-04-14 | 1,252 | 1,262 | 1,238 | 1,241 | 31,100 | 1,241 |
| 2023-04-13 | 1,241 | 1,252 | 1,235 | 1,252 | 38,000 | 1,252 |
| 2023-04-12 | 1,251 | 1,260 | 1,233 | 1,255 | 56,100 | 1,255 |
| 2023-04-11 | 1,226 | 1,246 | 1,226 | 1,246 | 40,300 | 1,246 |
| 2023-04-10 | 1,212 | 1,228 | 1,212 | 1,224 | 23,500 | 1,224 |
| 2023-04-07 | 1,220 | 1,232 | 1,208 | 1,212 | 32,800 | 1,212 |
| 2023-04-06 | 1,208 | 1,222 | 1,205 | 1,218 | 46,900 | 1,218 |
| 2023-04-05 | 1,228 | 1,232 | 1,214 | 1,222 | 65,500 | 1,222 |
| 2023-04-04 | 1,277 | 1,278 | 1,234 | 1,238 | 139,800 | 1,238 |
| 2023-04-03 | 1,298 | 1,313 | 1,288 | 1,293 | 64,800 | 1,293 |
| 2023-03-31 | 1,322 | 1,330 | 1,272 | 1,285 | 129,000 | 1,285 |
| 2023-03-30 | 1,300 | 1,322 | 1,300 | 1,322 | 127,900 | 1,322 |
| 2023-03-29 | 1,303 | 1,315 | 1,291 | 1,315 | 87,100 | 1,315 |
| 2023-03-28 | 1,312 | 1,318 | 1,283 | 1,298 | 58,500 | 1,298 |
| 2023-03-27 | 1,289 | 1,307 | 1,276 | 1,303 | 64,400 | 1,303 |
| 2023-03-24 | 1,260 | 1,282 | 1,244 | 1,278 | 56,200 | 1,278 |
| 2023-03-23 | 1,263 | 1,264 | 1,233 | 1,264 | 65,400 | 1,264 |
| 2023-03-22 | 1,253 | 1,267 | 1,243 | 1,249 | 106,400 | 1,249 |
| 2023-03-20 | 1,276 | 1,286 | 1,220 | 1,223 | 248,900 | 1,223 |
| 2023-03-17 | 1,234 | 1,286 | 1,234 | 1,276 | 59,900 | 1,276 |
| 2023-03-16 | 1,206 | 1,241 | 1,206 | 1,220 | 90,800 | 1,220 |
| 2023-03-15 | 1,250 | 1,271 | 1,238 | 1,259 | 127,900 | 1,259 |
| 2023-03-14 | 1,238 | 1,238 | 1,196 | 1,220 | 123,000 | 1,220 |
| 2023-03-13 | 1,261 | 1,265 | 1,236 | 1,260 | 91,500 | 1,260 |
| 2023-03-10 | 1,306 | 1,309 | 1,285 | 1,286 | 123,300 | 1,286 |
| 2023-03-09 | 1,329 | 1,332 | 1,307 | 1,322 | 98,700 | 1,322 |
| 2023-03-08 | 1,305 | 1,311 | 1,286 | 1,302 | 97,400 | 1,302 |
| 2023-03-07 | 1,306 | 1,320 | 1,294 | 1,318 | 90,000 | 1,318 |
| 2023-03-06 | 1,286 | 1,309 | 1,279 | 1,299 | 83,800 | 1,299 |
| 2023-03-03 | 1,275 | 1,278 | 1,262 | 1,270 | 61,500 | 1,270 |
| 2023-03-02 | 1,285 | 1,285 | 1,252 | 1,257 | 85,800 | 1,257 |
| 2023-03-01 | 1,286 | 1,303 | 1,271 | 1,279 | 94,100 | 1,279 |
| 2023-02-28 | 1,255 | 1,283 | 1,255 | 1,277 | 68,700 | 1,277 |
| 2023-02-27 | 1,233 | 1,251 | 1,233 | 1,247 | 45,100 | 1,247 |
| 2023-02-24 | 1,241 | 1,256 | 1,236 | 1,241 | 56,200 | 1,241 |
| 2023-02-22 | 1,250 | 1,264 | 1,238 | 1,252 | 82,900 | 1,252 |
| 2023-02-21 | 1,272 | 1,295 | 1,272 | 1,275 | 54,200 | 1,275 |
| 2023-02-20 | 1,275 | 1,283 | 1,251 | 1,273 | 103,900 | 1,273 |
| 2023-02-17 | 1,299 | 1,304 | 1,276 | 1,276 | 121,100 | 1,276 |
| 2023-02-16 | 1,301 | 1,315 | 1,297 | 1,315 | 58,200 | 1,315 |
| 2023-02-15 | 1,323 | 1,330 | 1,297 | 1,301 | 87,600 | 1,301 |
| 2023-02-14 | 1,331 | 1,343 | 1,315 | 1,316 | 54,800 | 1,316 |
| 2023-02-13 | 1,301 | 1,328 | 1,286 | 1,328 | 137,400 | 1,328 |
| 2023-02-10 | 1,331 | 1,334 | 1,309 | 1,310 | 109,700 | 1,310 |
| 2023-02-09 | 1,325 | 1,345 | 1,324 | 1,336 | 79,500 | 1,336 |
| 2023-02-08 | 1,348 | 1,356 | 1,313 | 1,333 | 132,700 | 1,333 |
| 2023-02-07 | 1,329 | 1,370 | 1,323 | 1,348 | 263,000 | 1,348 |
| 2023-02-06 | 1,369 | 1,369 | 1,312 | 1,313 | 516,700 | 1,313 |
| 2023-02-03 | 1,454 | 1,455 | 1,412 | 1,429 | 216,900 | 1,429 |
| 2023-02-02 | 1,446 | 1,449 | 1,412 | 1,430 | 90,300 | 1,430 |
| 2023-02-01 | 1,427 | 1,464 | 1,418 | 1,437 | 140,800 | 1,437 |
| 2023-01-31 | 1,460 | 1,460 | 1,410 | 1,416 | 104,400 | 1,416 |
| 2023-01-30 | 1,455 | 1,483 | 1,438 | 1,461 | 101,700 | 1,461 |
| 2023-01-27 | 1,540 | 1,540 | 1,455 | 1,464 | 182,100 | 1,464 |
| 2023-01-26 | 1,535 | 1,547 | 1,491 | 1,544 | 177,700 | 1,544 |
| 2023-01-25 | 1,510 | 1,543 | 1,500 | 1,535 | 82,800 | 1,535 |
| 2023-01-24 | 1,504 | 1,521 | 1,493 | 1,513 | 95,300 | 1,513 |
| 2023-01-23 | 1,498 | 1,503 | 1,463 | 1,493 | 172,300 | 1,493 |
| 2023-01-20 | 1,441 | 1,486 | 1,417 | 1,471 | 150,700 | 1,471 |
| 2023-01-19 | 1,415 | 1,451 | 1,397 | 1,444 | 79,800 | 1,444 |
| 2023-01-18 | 1,362 | 1,418 | 1,343 | 1,411 | 106,400 | 1,411 |
| 2023-01-17 | 1,338 | 1,375 | 1,338 | 1,362 | 63,300 | 1,362 |
| 2023-01-16 | 1,298 | 1,334 | 1,284 | 1,327 | 92,300 | 1,327 |
| 2023-01-13 | 1,335 | 1,348 | 1,302 | 1,308 | 62,900 | 1,308 |
| 2023-01-12 | 1,388 | 1,388 | 1,331 | 1,342 | 69,700 | 1,342 |
| 2023-01-11 | 1,323 | 1,377 | 1,323 | 1,377 | 69,100 | 1,377 |
| 2023-01-10 | 1,310 | 1,327 | 1,307 | 1,317 | 35,600 | 1,317 |
| 2023-01-06 | 1,274 | 1,305 | 1,270 | 1,305 | 43,400 | 1,305 |
| 2023-01-05 | 1,310 | 1,323 | 1,287 | 1,300 | 59,400 | 1,300 |
| 2023-01-04 | 1,341 | 1,351 | 1,298 | 1,312 | 61,900 | 1,312 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株