2332 (株)クエスト 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 | 1,196 | 1,203 | 1,190 | 1,198 | 6,000 | 1,198 |
| 2023-12-28 | 1,181 | 1,195 | 1,181 | 1,194 | 4,500 | 1,194 |
| 2023-12-27 | 1,190 | 1,190 | 1,170 | 1,181 | 17,700 | 1,181 |
| 2023-12-26 | 1,176 | 1,191 | 1,173 | 1,182 | 15,500 | 1,182 |
| 2023-12-25 | 1,196 | 1,196 | 1,170 | 1,177 | 11,200 | 1,177 |
| 2023-12-22 | 1,190 | 1,204 | 1,185 | 1,198 | 13,500 | 1,198 |
| 2023-12-21 | 1,168 | 1,187 | 1,168 | 1,185 | 6,700 | 1,185 |
| 2023-12-20 | 1,170 | 1,174 | 1,170 | 1,171 | 1,700 | 1,171 |
| 2023-12-19 | 1,153 | 1,174 | 1,153 | 1,170 | 6,600 | 1,170 |
| 2023-12-18 | 1,159 | 1,165 | 1,151 | 1,153 | 4,100 | 1,153 |
| 2023-12-15 | 1,161 | 1,166 | 1,155 | 1,164 | 8,000 | 1,164 |
| 2023-12-14 | 1,158 | 1,165 | 1,155 | 1,161 | 9,200 | 1,161 |
| 2023-12-13 | 1,158 | 1,164 | 1,156 | 1,164 | 10,300 | 1,164 |
| 2023-12-12 | 1,180 | 1,181 | 1,158 | 1,163 | 20,200 | 1,163 |
| 2023-12-11 | 1,185 | 1,189 | 1,181 | 1,184 | 10,300 | 1,184 |
| 2023-12-08 | 1,197 | 1,197 | 1,180 | 1,183 | 11,700 | 1,183 |
| 2023-12-07 | 1,199 | 1,202 | 1,192 | 1,196 | 6,500 | 1,196 |
| 2023-12-06 | 1,202 | 1,206 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2023-12-05 | 1,203 | 1,205 | 1,200 | 1,204 | 4,900 | 1,204 |
| 2023-12-04 | 1,206 | 1,209 | 1,200 | 1,206 | 5,600 | 1,206 |
| 2023-12-01 | 1,206 | 1,217 | 1,206 | 1,211 | 4,100 | 1,211 |
| 2023-11-30 | 1,213 | 1,213 | 1,201 | 1,209 | 5,100 | 1,209 |
| 2023-11-29 | 1,195 | 1,211 | 1,195 | 1,209 | 7,800 | 1,209 |
| 2023-11-28 | 1,196 | 1,204 | 1,190 | 1,191 | 11,300 | 1,191 |
| 2023-11-27 | 1,209 | 1,209 | 1,196 | 1,196 | 12,600 | 1,196 |
| 2023-11-24 | 1,219 | 1,222 | 1,208 | 1,209 | 12,600 | 1,209 |
| 2023-11-22 | 1,198 | 1,225 | 1,198 | 1,215 | 12,000 | 1,215 |
| 2023-11-21 | 1,207 | 1,212 | 1,195 | 1,200 | 13,600 | 1,200 |
| 2023-11-20 | 1,205 | 1,212 | 1,202 | 1,203 | 9,600 | 1,203 |
| 2023-11-17 | 1,203 | 1,212 | 1,185 | 1,208 | 23,900 | 1,208 |
| 2023-11-16 | 1,293 | 1,348 | 1,200 | 1,202 | 167,300 | 1,202 |
| 2023-11-15 | 1,233 | 1,295 | 1,230 | 1,293 | 42,000 | 1,293 |
| 2023-11-14 | 1,247 | 1,257 | 1,210 | 1,233 | 13,000 | 1,233 |
| 2023-11-13 | 1,250 | 1,254 | 1,236 | 1,254 | 9,400 | 1,254 |
| 2023-11-10 | 1,207 | 1,239 | 1,198 | 1,236 | 31,400 | 1,236 |
| 2023-11-09 | 1,195 | 1,205 | 1,183 | 1,205 | 4,000 | 1,205 |
| 2023-11-08 | 1,210 | 1,210 | 1,192 | 1,192 | 3,100 | 1,192 |
| 2023-11-07 | 1,189 | 1,210 | 1,189 | 1,203 | 5,200 | 1,203 |
| 2023-11-06 | 1,185 | 1,201 | 1,185 | 1,189 | 4,800 | 1,189 |
| 2023-11-02 | 1,182 | 1,190 | 1,182 | 1,185 | 1,200 | 1,185 |
| 2023-11-01 | 1,188 | 1,188 | 1,181 | 1,182 | 700 | 1,182 |
| 2023-10-31 | 1,180 | 1,188 | 1,176 | 1,188 | 2,300 | 1,188 |
| 2023-10-30 | 1,179 | 1,185 | 1,175 | 1,179 | 2,400 | 1,179 |
| 2023-10-27 | 1,186 | 1,198 | 1,186 | 1,195 | 1,400 | 1,195 |
| 2023-10-26 | 1,191 | 1,194 | 1,189 | 1,189 | 1,300 | 1,189 |
| 2023-10-25 | 1,210 | 1,216 | 1,192 | 1,192 | 1,900 | 1,192 |
| 2023-10-24 | 1,193 | 1,210 | 1,178 | 1,210 | 7,000 | 1,210 |
| 2023-10-23 | 1,190 | 1,192 | 1,184 | 1,188 | 9,500 | 1,188 |
| 2023-10-20 | 1,185 | 1,185 | 1,164 | 1,182 | 2,700 | 1,182 |
| 2023-10-19 | 1,192 | 1,192 | 1,177 | 1,184 | 1,800 | 1,184 |
| 2023-10-18 | 1,189 | 1,190 | 1,177 | 1,190 | 5,700 | 1,190 |
| 2023-10-17 | 1,195 | 1,199 | 1,195 | 1,196 | 1,000 | 1,196 |
| 2023-10-16 | 1,190 | 1,191 | 1,182 | 1,189 | 4,900 | 1,189 |
| 2023-10-13 | 1,211 | 1,217 | 1,190 | 1,197 | 4,500 | 1,197 |
| 2023-10-12 | 1,212 | 1,223 | 1,208 | 1,219 | 7,300 | 1,219 |
| 2023-10-11 | 1,220 | 1,220 | 1,209 | 1,220 | 4,300 | 1,220 |
| 2023-10-10 | 1,215 | 1,229 | 1,212 | 1,220 | 4,100 | 1,220 |
| 2023-10-06 | 1,209 | 1,222 | 1,205 | 1,215 | 5,400 | 1,215 |
| 2023-10-05 | 1,160 | 1,211 | 1,160 | 1,207 | 8,900 | 1,207 |
| 2023-10-04 | 1,156 | 1,181 | 1,154 | 1,160 | 11,300 | 1,160 |
| 2023-10-03 | 1,202 | 1,202 | 1,176 | 1,186 | 12,600 | 1,186 |
| 2023-10-02 | 1,215 | 1,225 | 1,203 | 1,203 | 13,500 | 1,203 |
| 2023-09-29 | 1,247 | 1,247 | 1,215 | 1,215 | 10,800 | 1,215 |
| 2023-09-28 | 1,255 | 1,259 | 1,236 | 1,245 | 5,900 | 1,245 |
| 2023-09-27 | 1,255 | 1,255 | 1,244 | 1,255 | 5,400 | 1,255 |
| 2023-09-26 | 1,237 | 1,251 | 1,237 | 1,251 | 2,900 | 1,251 |
| 2023-09-25 | 1,251 | 1,251 | 1,232 | 1,239 | 9,800 | 1,239 |
| 2023-09-22 | 1,230 | 1,252 | 1,220 | 1,244 | 6,800 | 1,244 |
| 2023-09-21 | 1,237 | 1,241 | 1,226 | 1,230 | 7,700 | 1,230 |
| 2023-09-20 | 1,260 | 1,267 | 1,236 | 1,245 | 10,300 | 1,245 |
| 2023-09-19 | 1,262 | 1,264 | 1,256 | 1,259 | 3,200 | 1,259 |
| 2023-09-15 | 1,275 | 1,280 | 1,245 | 1,262 | 15,800 | 1,262 |
| 2023-09-14 | 1,298 | 1,298 | 1,260 | 1,282 | 13,900 | 1,282 |
| 2023-09-13 | 1,315 | 1,319 | 1,282 | 1,293 | 12,900 | 1,293 |
| 2023-09-12 | 1,275 | 1,373 | 1,275 | 1,315 | 27,800 | 1,315 |
| 2023-09-11 | 1,302 | 1,318 | 1,246 | 1,257 | 29,900 | 1,257 |
| 2023-09-08 | 1,247 | 1,298 | 1,247 | 1,288 | 19,800 | 1,288 |
| 2023-09-07 | 1,235 | 1,278 | 1,234 | 1,240 | 20,100 | 1,240 |
| 2023-09-06 | 1,225 | 1,238 | 1,223 | 1,236 | 9,900 | 1,236 |
| 2023-09-05 | 1,225 | 1,235 | 1,218 | 1,228 | 9,900 | 1,228 |
| 2023-09-04 | 1,241 | 1,243 | 1,219 | 1,225 | 11,600 | 1,225 |
| 2023-09-01 | 1,216 | 1,225 | 1,208 | 1,225 | 11,300 | 1,225 |
| 2023-08-31 | 1,209 | 1,215 | 1,207 | 1,213 | 2,000 | 1,213 |
| 2023-08-30 | 1,220 | 1,223 | 1,202 | 1,202 | 5,500 | 1,202 |
| 2023-08-29 | 1,206 | 1,220 | 1,206 | 1,217 | 4,500 | 1,217 |
| 2023-08-28 | 1,209 | 1,224 | 1,209 | 1,210 | 4,500 | 1,210 |
| 2023-08-25 | 1,215 | 1,215 | 1,195 | 1,209 | 7,200 | 1,209 |
| 2023-08-24 | 1,215 | 1,227 | 1,215 | 1,216 | 5,800 | 1,216 |
| 2023-08-23 | 1,199 | 1,209 | 1,199 | 1,209 | 2,400 | 1,209 |
| 2023-08-22 | 1,206 | 1,210 | 1,199 | 1,199 | 5,900 | 1,199 |
| 2023-08-21 | 1,208 | 1,222 | 1,201 | 1,216 | 6,100 | 1,216 |
| 2023-08-18 | 1,192 | 1,199 | 1,185 | 1,199 | 10,800 | 1,199 |
| 2023-08-17 | 1,260 | 1,260 | 1,200 | 1,205 | 29,100 | 1,205 |
| 2023-08-16 | 1,266 | 1,273 | 1,258 | 1,263 | 8,700 | 1,263 |
| 2023-08-15 | 1,261 | 1,272 | 1,261 | 1,272 | 5,700 | 1,272 |
| 2023-08-14 | 1,262 | 1,264 | 1,257 | 1,260 | 4,400 | 1,260 |
| 2023-08-10 | 1,235 | 1,269 | 1,235 | 1,262 | 8,800 | 1,262 |
| 2023-08-09 | 1,246 | 1,255 | 1,229 | 1,235 | 9,900 | 1,235 |
| 2023-08-08 | 1,291 | 1,322 | 1,238 | 1,242 | 52,500 | 1,242 |
| 2023-08-07 | 1,333 | 1,400 | 1,320 | 1,381 | 19,200 | 1,381 |
| 2023-08-04 | 1,341 | 1,353 | 1,318 | 1,337 | 17,100 | 1,337 |
| 2023-08-03 | 1,361 | 1,367 | 1,335 | 1,343 | 12,200 | 1,343 |
| 2023-08-02 | 1,371 | 1,388 | 1,358 | 1,372 | 6,600 | 1,372 |
| 2023-08-01 | 1,388 | 1,391 | 1,356 | 1,367 | 15,700 | 1,367 |
| 2023-07-31 | 1,375 | 1,401 | 1,370 | 1,390 | 13,300 | 1,390 |
| 2023-07-28 | 1,406 | 1,408 | 1,350 | 1,375 | 23,700 | 1,375 |
| 2023-07-27 | 1,408 | 1,424 | 1,383 | 1,406 | 16,900 | 1,406 |
| 2023-07-26 | 1,451 | 1,454 | 1,413 | 1,413 | 24,000 | 1,413 |
| 2023-07-25 | 1,508 | 1,508 | 1,450 | 1,452 | 26,500 | 1,452 |
| 2023-07-24 | 1,523 | 1,523 | 1,459 | 1,480 | 26,000 | 1,480 |
| 2023-07-21 | 1,463 | 1,513 | 1,433 | 1,493 | 12,800 | 1,493 |
| 2023-07-20 | 1,445 | 1,473 | 1,445 | 1,473 | 8,800 | 1,473 |
| 2023-07-19 | 1,441 | 1,447 | 1,430 | 1,444 | 3,400 | 1,444 |
| 2023-07-18 | 1,433 | 1,447 | 1,433 | 1,445 | 3,300 | 1,445 |
| 2023-07-14 | 1,443 | 1,458 | 1,433 | 1,435 | 3,800 | 1,435 |
| 2023-07-13 | 1,445 | 1,450 | 1,429 | 1,443 | 4,200 | 1,443 |
| 2023-07-12 | 1,489 | 1,489 | 1,442 | 1,451 | 4,900 | 1,451 |
| 2023-07-11 | 1,429 | 1,470 | 1,425 | 1,470 | 7,400 | 1,470 |
| 2023-07-10 | 1,453 | 1,462 | 1,430 | 1,432 | 6,700 | 1,432 |
| 2023-07-07 | 1,450 | 1,475 | 1,435 | 1,460 | 5,800 | 1,460 |
| 2023-07-06 | 1,481 | 1,482 | 1,451 | 1,474 | 8,300 | 1,474 |
| 2023-07-05 | 1,496 | 1,499 | 1,482 | 1,499 | 5,300 | 1,499 |
| 2023-07-04 | 1,515 | 1,523 | 1,500 | 1,500 | 7,100 | 1,500 |
| 2023-07-03 | 1,548 | 1,548 | 1,511 | 1,525 | 14,200 | 1,525 |
| 2023-06-30 | 1,538 | 1,547 | 1,506 | 1,536 | 9,900 | 1,536 |
| 2023-06-29 | 1,529 | 1,561 | 1,520 | 1,551 | 25,000 | 1,551 |
| 2023-06-28 | 1,485 | 1,543 | 1,485 | 1,535 | 20,900 | 1,535 |
| 2023-06-27 | 1,474 | 1,546 | 1,463 | 1,490 | 24,700 | 1,490 |
| 2023-06-26 | 1,448 | 1,492 | 1,435 | 1,488 | 12,800 | 1,488 |
| 2023-06-23 | 1,474 | 1,520 | 1,451 | 1,463 | 30,900 | 1,463 |
| 2023-06-22 | 1,488 | 1,500 | 1,433 | 1,445 | 15,100 | 1,445 |
| 2023-06-21 | 1,488 | 1,505 | 1,470 | 1,488 | 8,400 | 1,488 |
| 2023-06-20 | 1,508 | 1,508 | 1,482 | 1,492 | 19,100 | 1,492 |
| 2023-06-19 | 1,534 | 1,537 | 1,490 | 1,508 | 17,800 | 1,508 |
| 2023-06-16 | 1,530 | 1,531 | 1,482 | 1,509 | 17,900 | 1,509 |
| 2023-06-15 | 1,485 | 1,540 | 1,470 | 1,531 | 29,000 | 1,531 |
| 2023-06-14 | 1,542 | 1,554 | 1,481 | 1,487 | 50,600 | 1,487 |
| 2023-06-13 | 1,575 | 1,634 | 1,541 | 1,550 | 87,900 | 1,550 |
| 2023-06-12 | 1,501 | 1,566 | 1,480 | 1,550 | 177,500 | 1,550 |
| 2023-06-09 | 1,365 | 1,419 | 1,365 | 1,418 | 41,100 | 1,418 |
| 2023-06-08 | 1,385 | 1,395 | 1,343 | 1,358 | 34,100 | 1,358 |
| 2023-06-07 | 1,387 | 1,390 | 1,355 | 1,360 | 16,900 | 1,360 |
| 2023-06-06 | 1,405 | 1,410 | 1,391 | 1,393 | 5,700 | 1,393 |
| 2023-06-05 | 1,390 | 1,420 | 1,384 | 1,407 | 40,400 | 1,407 |
| 2023-06-02 | 1,362 | 1,379 | 1,345 | 1,368 | 13,100 | 1,368 |
| 2023-06-01 | 1,377 | 1,401 | 1,330 | 1,362 | 28,700 | 1,362 |
| 2023-05-31 | 1,402 | 1,402 | 1,351 | 1,378 | 15,600 | 1,378 |
| 2023-05-30 | 1,402 | 1,410 | 1,350 | 1,409 | 34,100 | 1,409 |
| 2023-05-29 | 1,388 | 1,425 | 1,382 | 1,402 | 61,000 | 1,402 |
| 2023-05-26 | 1,330 | 1,377 | 1,330 | 1,369 | 18,400 | 1,369 |
| 2023-05-25 | 1,355 | 1,355 | 1,337 | 1,337 | 6,800 | 1,337 |
| 2023-05-24 | 1,342 | 1,346 | 1,336 | 1,344 | 1,600 | 1,344 |
| 2023-05-23 | 1,372 | 1,372 | 1,350 | 1,354 | 4,800 | 1,354 |
| 2023-05-22 | 1,342 | 1,375 | 1,342 | 1,375 | 2,100 | 1,375 |
| 2023-05-19 | 1,342 | 1,350 | 1,332 | 1,342 | 3,000 | 1,342 |
| 2023-05-18 | 1,332 | 1,383 | 1,323 | 1,342 | 8,000 | 1,342 |
| 2023-05-17 | 1,384 | 1,399 | 1,311 | 1,332 | 12,600 | 1,332 |
| 2023-05-16 | 1,385 | 1,400 | 1,373 | 1,400 | 7,200 | 1,400 |
| 2023-05-15 | 1,420 | 1,420 | 1,352 | 1,385 | 27,300 | 1,385 |
| 2023-05-12 | 1,435 | 1,435 | 1,379 | 1,425 | 16,400 | 1,425 |
| 2023-05-11 | 1,396 | 1,436 | 1,396 | 1,419 | 7,700 | 1,419 |
| 2023-05-10 | 1,360 | 1,421 | 1,360 | 1,396 | 8,400 | 1,396 |
| 2023-05-09 | 1,360 | 1,360 | 1,342 | 1,354 | 1,700 | 1,354 |
| 2023-05-08 | 1,308 | 1,365 | 1,301 | 1,360 | 11,300 | 1,360 |
| 2023-05-02 | 1,295 | 1,303 | 1,295 | 1,302 | 1,800 | 1,302 |
| 2023-05-01 | 1,295 | 1,300 | 1,295 | 1,295 | 1,100 | 1,295 |
| 2023-04-28 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2023-04-27 | 1,294 | 1,298 | 1,294 | 1,295 | 500 | 1,295 |
| 2023-04-26 | 1,295 | 1,296 | 1,294 | 1,294 | 1,400 | 1,294 |
| 2023-04-25 | 1,310 | 1,310 | 1,294 | 1,294 | 2,700 | 1,294 |
| 2023-04-24 | 1,300 | 1,310 | 1,300 | 1,310 | 1,100 | 1,310 |
| 2023-04-21 | 1,291 | 1,301 | 1,291 | 1,296 | 1,000 | 1,296 |
| 2023-04-20 | 1,291 | 1,292 | 1,289 | 1,290 | 700 | 1,290 |
| 2023-04-19 | 1,299 | 1,300 | 1,291 | 1,291 | 800 | 1,291 |
| 2023-04-18 | 1,290 | 1,297 | 1,290 | 1,297 | 500 | 1,297 |
| 2023-04-17 | 1,302 | 1,302 | 1,290 | 1,290 | 3,500 | 1,290 |
| 2023-04-14 | 1,314 | 1,314 | 1,300 | 1,302 | 2,000 | 1,302 |
| 2023-04-13 | 1,311 | 1,314 | 1,302 | 1,314 | 1,800 | 1,314 |
| 2023-04-12 | 1,312 | 1,312 | 1,306 | 1,311 | 400 | 1,311 |
| 2023-04-11 | 1,311 | 1,315 | 1,306 | 1,312 | 3,800 | 1,312 |
| 2023-04-10 | 1,299 | 1,311 | 1,286 | 1,311 | 1,100 | 1,311 |
| 2023-04-07 | 1,290 | 1,307 | 1,290 | 1,301 | 1,500 | 1,301 |
| 2023-04-06 | 1,293 | 1,308 | 1,290 | 1,290 | 1,200 | 1,290 |
| 2023-04-05 | 1,327 | 1,327 | 1,295 | 1,302 | 3,400 | 1,302 |
| 2023-04-04 | 1,338 | 1,339 | 1,332 | 1,332 | 2,200 | 1,332 |
| 2023-04-03 | 1,338 | 1,338 | 1,325 | 1,338 | 1,900 | 1,338 |
| 2023-03-31 | 1,314 | 1,342 | 1,314 | 1,338 | 600 | 1,338 |
| 2023-03-30 | 1,324 | 1,350 | 1,315 | 1,315 | 1,700 | 1,315 |
| 2023-03-29 | 1,363 | 1,367 | 1,345 | 1,367 | 2,100 | 1,367 |
| 2023-03-28 | 1,327 | 1,380 | 1,327 | 1,378 | 4,100 | 1,378 |
| 2023-03-27 | 1,346 | 1,346 | 1,333 | 1,333 | 1,900 | 1,333 |
| 2023-03-24 | 1,310 | 1,349 | 1,310 | 1,347 | 6,200 | 1,347 |
| 2023-03-23 | 1,307 | 1,307 | 1,303 | 1,306 | 1,400 | 1,306 |
| 2023-03-22 | 1,315 | 1,317 | 1,312 | 1,313 | 1,900 | 1,313 |
| 2023-03-20 | 1,310 | 1,311 | 1,298 | 1,298 | 1,700 | 1,298 |
| 2023-03-17 | 1,283 | 1,303 | 1,283 | 1,303 | 4,500 | 1,303 |
| 2023-03-16 | 1,290 | 1,295 | 1,275 | 1,284 | 3,100 | 1,284 |
| 2023-03-15 | 1,296 | 1,315 | 1,296 | 1,299 | 2,100 | 1,299 |
| 2023-03-14 | 1,322 | 1,322 | 1,291 | 1,292 | 3,900 | 1,292 |
| 2023-03-13 | 1,300 | 1,318 | 1,300 | 1,311 | 3,300 | 1,311 |
| 2023-03-10 | 1,325 | 1,330 | 1,325 | 1,328 | 800 | 1,328 |
| 2023-03-09 | 1,326 | 1,334 | 1,325 | 1,334 | 800 | 1,334 |
| 2023-03-08 | 1,324 | 1,325 | 1,322 | 1,324 | 1,200 | 1,324 |
| 2023-03-07 | 1,321 | 1,328 | 1,314 | 1,328 | 1,500 | 1,328 |
| 2023-03-06 | 1,338 | 1,338 | 1,321 | 1,321 | 1,900 | 1,321 |
| 2023-03-03 | 1,330 | 1,336 | 1,316 | 1,336 | 2,300 | 1,336 |
| 2023-03-02 | 1,314 | 1,344 | 1,314 | 1,315 | 800 | 1,315 |
| 2023-03-01 | 1,330 | 1,330 | 1,313 | 1,313 | 400 | 1,313 |
| 2023-02-28 | 1,356 | 1,356 | 1,330 | 1,330 | 1,700 | 1,330 |
| 2023-02-27 | 1,358 | 1,358 | 1,339 | 1,345 | 3,600 | 1,345 |
| 2023-02-24 | 1,333 | 1,333 | 1,318 | 1,328 | 1,900 | 1,328 |
| 2023-02-22 | 1,316 | 1,320 | 1,311 | 1,319 | 1,500 | 1,319 |
| 2023-02-21 | 1,340 | 1,340 | 1,325 | 1,325 | 600 | 1,325 |
| 2023-02-20 | 1,352 | 1,352 | 1,311 | 1,330 | 2,600 | 1,330 |
| 2023-02-17 | 1,298 | 1,332 | 1,298 | 1,323 | 900 | 1,323 |
| 2023-02-16 | 1,300 | 1,318 | 1,290 | 1,298 | 4,200 | 1,298 |
| 2023-02-15 | 1,342 | 1,342 | 1,301 | 1,305 | 4,800 | 1,305 |
| 2023-02-14 | 1,336 | 1,345 | 1,329 | 1,345 | 1,900 | 1,345 |
| 2023-02-13 | 1,351 | 1,369 | 1,340 | 1,340 | 2,100 | 1,340 |
| 2023-02-10 | 1,364 | 1,377 | 1,347 | 1,354 | 1,600 | 1,354 |
| 2023-02-09 | 1,387 | 1,387 | 1,377 | 1,377 | 1,100 | 1,377 |
| 2023-02-08 | 1,398 | 1,418 | 1,383 | 1,397 | 4,800 | 1,397 |
| 2023-02-07 | 1,353 | 1,429 | 1,353 | 1,412 | 18,100 | 1,412 |
| 2023-02-06 | 1,359 | 1,368 | 1,350 | 1,363 | 4,600 | 1,363 |
| 2023-02-03 | 1,334 | 1,361 | 1,331 | 1,346 | 6,000 | 1,346 |
| 2023-02-02 | 1,375 | 1,375 | 1,331 | 1,346 | 3,600 | 1,346 |
| 2023-02-01 | 1,394 | 1,394 | 1,358 | 1,358 | 6,600 | 1,358 |
| 2023-01-31 | 1,378 | 1,394 | 1,342 | 1,392 | 15,400 | 1,392 |
| 2023-01-30 | 1,331 | 1,398 | 1,320 | 1,378 | 31,500 | 1,378 |
| 2023-01-27 | 1,349 | 1,436 | 1,325 | 1,353 | 90,200 | 1,353 |
| 2023-01-26 | 1,283 | 1,330 | 1,250 | 1,323 | 86,400 | 1,323 |
| 2023-01-25 | 1,216 | 1,216 | 1,207 | 1,213 | 4,700 | 1,213 |
| 2023-01-24 | 1,212 | 1,220 | 1,200 | 1,213 | 10,300 | 1,213 |
| 2023-01-23 | 1,217 | 1,220 | 1,214 | 1,215 | 4,600 | 1,215 |
| 2023-01-20 | 1,200 | 1,210 | 1,197 | 1,208 | 2,700 | 1,208 |
| 2023-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2023-01-18 | 1,193 | 1,201 | 1,193 | 1,200 | 4,600 | 1,200 |
| 2023-01-17 | 1,186 | 1,210 | 1,186 | 1,198 | 3,900 | 1,198 |
| 2023-01-16 | 1,199 | 1,199 | 1,186 | 1,190 | 1,900 | 1,190 |
| 2023-01-13 | 1,199 | 1,199 | 1,199 | 1,199 | 400 | 1,199 |
| 2023-01-12 | 1,202 | 1,209 | 1,200 | 1,209 | 1,300 | 1,209 |
| 2023-01-11 | 1,207 | 1,210 | 1,203 | 1,210 | 1,000 | 1,210 |
| 2023-01-10 | 1,219 | 1,219 | 1,203 | 1,204 | 1,000 | 1,204 |
| 2023-01-06 | 1,192 | 1,208 | 1,191 | 1,208 | 600 | 1,208 |
| 2023-01-05 | 1,210 | 1,210 | 1,199 | 1,199 | 600 | 1,199 |
| 2023-01-04 | 1,226 | 1,226 | 1,215 | 1,215 | 400 | 1,215 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株