2335 (株)キューブシステム 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 | 1,099 | 1,101 | 1,091 | 1,101 | 9,500 | 1,101 |
| 2023-12-28 | 1,080 | 1,094 | 1,080 | 1,094 | 7,800 | 1,094 |
| 2023-12-27 | 1,073 | 1,093 | 1,071 | 1,087 | 24,700 | 1,087 |
| 2023-12-26 | 1,070 | 1,084 | 1,070 | 1,074 | 19,300 | 1,074 |
| 2023-12-25 | 1,089 | 1,089 | 1,070 | 1,072 | 26,700 | 1,072 |
| 2023-12-22 | 1,076 | 1,084 | 1,075 | 1,084 | 11,300 | 1,084 |
| 2023-12-21 | 1,081 | 1,086 | 1,075 | 1,077 | 13,800 | 1,077 |
| 2023-12-20 | 1,085 | 1,088 | 1,081 | 1,085 | 9,200 | 1,085 |
| 2023-12-19 | 1,073 | 1,083 | 1,068 | 1,083 | 10,600 | 1,083 |
| 2023-12-18 | 1,073 | 1,075 | 1,064 | 1,073 | 14,400 | 1,073 |
| 2023-12-15 | 1,082 | 1,094 | 1,076 | 1,085 | 28,200 | 1,085 |
| 2023-12-14 | 1,086 | 1,099 | 1,086 | 1,097 | 24,600 | 1,097 |
| 2023-12-13 | 1,095 | 1,101 | 1,086 | 1,086 | 15,900 | 1,086 |
| 2023-12-12 | 1,120 | 1,120 | 1,097 | 1,097 | 13,600 | 1,097 |
| 2023-12-11 | 1,101 | 1,111 | 1,101 | 1,111 | 14,900 | 1,111 |
| 2023-12-08 | 1,147 | 1,147 | 1,089 | 1,094 | 50,700 | 1,094 |
| 2023-12-07 | 1,111 | 1,111 | 1,104 | 1,109 | 15,500 | 1,109 |
| 2023-12-06 | 1,110 | 1,128 | 1,110 | 1,121 | 27,200 | 1,121 |
| 2023-12-05 | 1,098 | 1,102 | 1,084 | 1,084 | 15,300 | 1,084 |
| 2023-12-04 | 1,105 | 1,109 | 1,095 | 1,106 | 8,500 | 1,106 |
| 2023-12-01 | 1,110 | 1,110 | 1,099 | 1,102 | 15,500 | 1,102 |
| 2023-11-30 | 1,078 | 1,116 | 1,078 | 1,112 | 36,100 | 1,112 |
| 2023-11-29 | 1,075 | 1,078 | 1,068 | 1,074 | 7,700 | 1,074 |
| 2023-11-28 | 1,077 | 1,078 | 1,065 | 1,072 | 17,600 | 1,072 |
| 2023-11-27 | 1,088 | 1,094 | 1,077 | 1,077 | 20,800 | 1,077 |
| 2023-11-24 | 1,084 | 1,088 | 1,080 | 1,087 | 14,900 | 1,087 |
| 2023-11-22 | 1,073 | 1,084 | 1,073 | 1,082 | 11,000 | 1,082 |
| 2023-11-21 | 1,081 | 1,088 | 1,072 | 1,072 | 21,300 | 1,072 |
| 2023-11-20 | 1,078 | 1,092 | 1,078 | 1,082 | 17,000 | 1,082 |
| 2023-11-17 | 1,073 | 1,087 | 1,073 | 1,087 | 10,200 | 1,087 |
| 2023-11-16 | 1,081 | 1,087 | 1,072 | 1,073 | 11,800 | 1,073 |
| 2023-11-15 | 1,093 | 1,093 | 1,080 | 1,084 | 7,000 | 1,084 |
| 2023-11-14 | 1,089 | 1,093 | 1,081 | 1,084 | 9,700 | 1,084 |
| 2023-11-13 | 1,106 | 1,106 | 1,091 | 1,093 | 7,300 | 1,093 |
| 2023-11-10 | 1,084 | 1,104 | 1,082 | 1,104 | 13,800 | 1,104 |
| 2023-11-09 | 1,099 | 1,102 | 1,087 | 1,101 | 16,300 | 1,101 |
| 2023-11-08 | 1,123 | 1,126 | 1,100 | 1,100 | 31,600 | 1,100 |
| 2023-11-07 | 1,123 | 1,123 | 1,107 | 1,111 | 21,900 | 1,111 |
| 2023-11-06 | 1,104 | 1,124 | 1,103 | 1,123 | 38,400 | 1,123 |
| 2023-11-02 | 1,077 | 1,121 | 1,075 | 1,119 | 68,400 | 1,119 |
| 2023-11-01 | 1,070 | 1,072 | 1,059 | 1,067 | 43,500 | 1,067 |
| 2023-10-31 | 1,056 | 1,063 | 1,045 | 1,063 | 22,400 | 1,063 |
| 2023-10-30 | 1,052 | 1,064 | 1,042 | 1,051 | 93,900 | 1,051 |
| 2023-10-27 | 1,045 | 1,063 | 1,045 | 1,063 | 19,700 | 1,063 |
| 2023-10-26 | 1,053 | 1,058 | 1,041 | 1,043 | 22,300 | 1,043 |
| 2023-10-25 | 1,066 | 1,066 | 1,054 | 1,059 | 24,700 | 1,059 |
| 2023-10-24 | 1,044 | 1,059 | 1,024 | 1,058 | 30,200 | 1,058 |
| 2023-10-23 | 1,065 | 1,065 | 1,045 | 1,045 | 21,500 | 1,045 |
| 2023-10-20 | 1,065 | 1,067 | 1,053 | 1,067 | 17,700 | 1,067 |
| 2023-10-19 | 1,072 | 1,076 | 1,062 | 1,065 | 14,600 | 1,065 |
| 2023-10-18 | 1,072 | 1,082 | 1,060 | 1,082 | 21,000 | 1,082 |
| 2023-10-17 | 1,070 | 1,080 | 1,065 | 1,072 | 18,000 | 1,072 |
| 2023-10-16 | 1,085 | 1,085 | 1,066 | 1,069 | 20,800 | 1,069 |
| 2023-10-13 | 1,094 | 1,101 | 1,086 | 1,088 | 21,500 | 1,088 |
| 2023-10-12 | 1,105 | 1,111 | 1,096 | 1,111 | 19,300 | 1,111 |
| 2023-10-11 | 1,115 | 1,115 | 1,097 | 1,103 | 24,300 | 1,103 |
| 2023-10-10 | 1,112 | 1,120 | 1,112 | 1,118 | 14,200 | 1,118 |
| 2023-10-06 | 1,117 | 1,117 | 1,106 | 1,113 | 11,300 | 1,113 |
| 2023-10-05 | 1,074 | 1,110 | 1,074 | 1,109 | 36,800 | 1,109 |
| 2023-10-04 | 1,085 | 1,095 | 1,074 | 1,076 | 34,900 | 1,076 |
| 2023-10-03 | 1,117 | 1,122 | 1,103 | 1,103 | 22,400 | 1,103 |
| 2023-10-02 | 1,135 | 1,149 | 1,124 | 1,124 | 28,200 | 1,124 |
| 2023-09-29 | 1,152 | 1,154 | 1,131 | 1,137 | 23,300 | 1,137 |
| 2023-09-28 | 1,172 | 1,186 | 1,142 | 1,156 | 122,400 | 1,156 |
| 2023-09-27 | 1,193 | 1,206 | 1,192 | 1,206 | 173,600 | 1,206 |
| 2023-09-26 | 1,200 | 1,200 | 1,193 | 1,196 | 26,600 | 1,196 |
| 2023-09-25 | 1,194 | 1,197 | 1,189 | 1,197 | 25,500 | 1,197 |
| 2023-09-22 | 1,170 | 1,191 | 1,168 | 1,187 | 29,100 | 1,187 |
| 2023-09-21 | 1,186 | 1,196 | 1,177 | 1,177 | 34,100 | 1,177 |
| 2023-09-20 | 1,207 | 1,207 | 1,185 | 1,186 | 47,600 | 1,186 |
| 2023-09-19 | 1,196 | 1,202 | 1,188 | 1,202 | 64,700 | 1,202 |
| 2023-09-15 | 1,181 | 1,191 | 1,178 | 1,187 | 48,700 | 1,187 |
| 2023-09-14 | 1,192 | 1,192 | 1,179 | 1,180 | 59,900 | 1,180 |
| 2023-09-13 | 1,190 | 1,195 | 1,181 | 1,190 | 36,100 | 1,190 |
| 2023-09-12 | 1,178 | 1,190 | 1,178 | 1,189 | 13,200 | 1,189 |
| 2023-09-11 | 1,193 | 1,198 | 1,177 | 1,182 | 32,900 | 1,182 |
| 2023-09-08 | 1,193 | 1,205 | 1,191 | 1,191 | 34,100 | 1,191 |
| 2023-09-07 | 1,199 | 1,209 | 1,198 | 1,201 | 37,900 | 1,201 |
| 2023-09-06 | 1,209 | 1,212 | 1,201 | 1,204 | 23,100 | 1,204 |
| 2023-09-05 | 1,195 | 1,210 | 1,189 | 1,206 | 50,400 | 1,206 |
| 2023-09-04 | 1,176 | 1,196 | 1,171 | 1,192 | 58,400 | 1,192 |
| 2023-09-01 | 1,161 | 1,168 | 1,157 | 1,168 | 96,100 | 1,168 |
| 2023-08-31 | 1,159 | 1,169 | 1,157 | 1,162 | 107,100 | 1,162 |
| 2023-08-30 | 1,169 | 1,169 | 1,157 | 1,161 | 89,400 | 1,161 |
| 2023-08-29 | 1,162 | 1,169 | 1,160 | 1,164 | 31,300 | 1,164 |
| 2023-08-28 | 1,158 | 1,163 | 1,153 | 1,160 | 46,500 | 1,160 |
| 2023-08-25 | 1,142 | 1,152 | 1,134 | 1,145 | 31,300 | 1,145 |
| 2023-08-24 | 1,148 | 1,150 | 1,138 | 1,146 | 37,500 | 1,146 |
| 2023-08-23 | 1,132 | 1,143 | 1,132 | 1,142 | 21,300 | 1,142 |
| 2023-08-22 | 1,135 | 1,135 | 1,127 | 1,131 | 19,600 | 1,131 |
| 2023-08-21 | 1,128 | 1,139 | 1,126 | 1,126 | 35,400 | 1,126 |
| 2023-08-18 | 1,135 | 1,143 | 1,116 | 1,122 | 26,200 | 1,122 |
| 2023-08-17 | 1,144 | 1,145 | 1,127 | 1,140 | 38,400 | 1,140 |
| 2023-08-16 | 1,150 | 1,161 | 1,150 | 1,153 | 18,600 | 1,153 |
| 2023-08-15 | 1,151 | 1,158 | 1,149 | 1,158 | 16,100 | 1,158 |
| 2023-08-14 | 1,164 | 1,169 | 1,150 | 1,150 | 26,800 | 1,150 |
| 2023-08-10 | 1,161 | 1,167 | 1,158 | 1,166 | 19,400 | 1,166 |
| 2023-08-09 | 1,165 | 1,175 | 1,160 | 1,168 | 13,800 | 1,168 |
| 2023-08-08 | 1,174 | 1,178 | 1,166 | 1,167 | 14,700 | 1,167 |
| 2023-08-07 | 1,160 | 1,173 | 1,150 | 1,173 | 28,500 | 1,173 |
| 2023-08-04 | 1,169 | 1,179 | 1,157 | 1,160 | 21,700 | 1,160 |
| 2023-08-03 | 1,195 | 1,203 | 1,168 | 1,169 | 87,100 | 1,169 |
| 2023-08-02 | 1,230 | 1,240 | 1,215 | 1,231 | 54,200 | 1,231 |
| 2023-08-01 | 1,215 | 1,229 | 1,215 | 1,224 | 18,200 | 1,224 |
| 2023-07-31 | 1,206 | 1,209 | 1,197 | 1,209 | 20,000 | 1,209 |
| 2023-07-28 | 1,188 | 1,197 | 1,179 | 1,196 | 24,400 | 1,196 |
| 2023-07-27 | 1,186 | 1,196 | 1,186 | 1,194 | 9,500 | 1,194 |
| 2023-07-26 | 1,195 | 1,198 | 1,188 | 1,197 | 12,200 | 1,197 |
| 2023-07-25 | 1,206 | 1,206 | 1,196 | 1,196 | 22,100 | 1,196 |
| 2023-07-24 | 1,205 | 1,215 | 1,205 | 1,214 | 15,800 | 1,214 |
| 2023-07-21 | 1,208 | 1,216 | 1,200 | 1,213 | 24,500 | 1,213 |
| 2023-07-20 | 1,217 | 1,220 | 1,208 | 1,208 | 13,000 | 1,208 |
| 2023-07-19 | 1,208 | 1,223 | 1,208 | 1,223 | 16,200 | 1,223 |
| 2023-07-18 | 1,196 | 1,210 | 1,194 | 1,201 | 12,500 | 1,201 |
| 2023-07-14 | 1,216 | 1,216 | 1,194 | 1,199 | 15,200 | 1,199 |
| 2023-07-13 | 1,207 | 1,210 | 1,190 | 1,207 | 17,600 | 1,207 |
| 2023-07-12 | 1,213 | 1,213 | 1,191 | 1,191 | 21,500 | 1,191 |
| 2023-07-11 | 1,198 | 1,213 | 1,196 | 1,206 | 19,400 | 1,206 |
| 2023-07-10 | 1,204 | 1,212 | 1,192 | 1,192 | 19,400 | 1,192 |
| 2023-07-07 | 1,203 | 1,215 | 1,200 | 1,200 | 18,300 | 1,200 |
| 2023-07-06 | 1,230 | 1,235 | 1,215 | 1,220 | 20,600 | 1,220 |
| 2023-07-05 | 1,240 | 1,247 | 1,230 | 1,241 | 22,800 | 1,241 |
| 2023-07-04 | 1,252 | 1,264 | 1,248 | 1,249 | 21,600 | 1,249 |
| 2023-07-03 | 1,242 | 1,262 | 1,242 | 1,253 | 18,300 | 1,253 |
| 2023-06-30 | 1,257 | 1,257 | 1,240 | 1,241 | 22,300 | 1,241 |
| 2023-06-29 | 1,253 | 1,260 | 1,241 | 1,257 | 21,900 | 1,257 |
| 2023-06-28 | 1,234 | 1,253 | 1,231 | 1,253 | 25,600 | 1,253 |
| 2023-06-27 | 1,226 | 1,229 | 1,209 | 1,224 | 33,600 | 1,224 |
| 2023-06-26 | 1,236 | 1,247 | 1,217 | 1,230 | 39,900 | 1,230 |
| 2023-06-23 | 1,251 | 1,265 | 1,236 | 1,246 | 32,600 | 1,246 |
| 2023-06-22 | 1,265 | 1,265 | 1,250 | 1,250 | 20,400 | 1,250 |
| 2023-06-21 | 1,247 | 1,279 | 1,247 | 1,265 | 24,800 | 1,265 |
| 2023-06-20 | 1,270 | 1,270 | 1,246 | 1,258 | 17,100 | 1,258 |
| 2023-06-19 | 1,273 | 1,280 | 1,268 | 1,280 | 21,200 | 1,280 |
| 2023-06-16 | 1,250 | 1,265 | 1,248 | 1,265 | 31,400 | 1,265 |
| 2023-06-15 | 1,230 | 1,255 | 1,224 | 1,243 | 27,100 | 1,243 |
| 2023-06-14 | 1,271 | 1,271 | 1,234 | 1,236 | 29,400 | 1,236 |
| 2023-06-13 | 1,285 | 1,288 | 1,256 | 1,271 | 66,500 | 1,271 |
| 2023-06-12 | 1,229 | 1,255 | 1,222 | 1,255 | 65,600 | 1,255 |
| 2023-06-09 | 1,201 | 1,230 | 1,193 | 1,229 | 62,400 | 1,229 |
| 2023-06-08 | 1,209 | 1,210 | 1,186 | 1,192 | 37,200 | 1,192 |
| 2023-06-07 | 1,197 | 1,209 | 1,193 | 1,204 | 36,800 | 1,204 |
| 2023-06-06 | 1,179 | 1,198 | 1,177 | 1,197 | 26,400 | 1,197 |
| 2023-06-05 | 1,174 | 1,179 | 1,168 | 1,179 | 27,000 | 1,179 |
| 2023-06-02 | 1,151 | 1,163 | 1,148 | 1,162 | 13,600 | 1,162 |
| 2023-06-01 | 1,150 | 1,159 | 1,149 | 1,151 | 14,300 | 1,151 |
| 2023-05-31 | 1,132 | 1,156 | 1,131 | 1,151 | 31,300 | 1,151 |
| 2023-05-30 | 1,150 | 1,150 | 1,135 | 1,142 | 13,200 | 1,142 |
| 2023-05-29 | 1,144 | 1,150 | 1,141 | 1,144 | 13,000 | 1,144 |
| 2023-05-26 | 1,170 | 1,170 | 1,144 | 1,144 | 20,100 | 1,144 |
| 2023-05-25 | 1,166 | 1,175 | 1,166 | 1,170 | 15,900 | 1,170 |
| 2023-05-24 | 1,170 | 1,182 | 1,168 | 1,174 | 10,400 | 1,174 |
| 2023-05-23 | 1,200 | 1,202 | 1,171 | 1,177 | 14,600 | 1,177 |
| 2023-05-22 | 1,187 | 1,200 | 1,172 | 1,200 | 12,900 | 1,200 |
| 2023-05-19 | 1,202 | 1,202 | 1,186 | 1,189 | 9,500 | 1,189 |
| 2023-05-18 | 1,210 | 1,211 | 1,191 | 1,198 | 20,800 | 1,198 |
| 2023-05-17 | 1,204 | 1,209 | 1,194 | 1,205 | 22,300 | 1,205 |
| 2023-05-16 | 1,203 | 1,203 | 1,194 | 1,203 | 24,600 | 1,203 |
| 2023-05-15 | 1,186 | 1,197 | 1,181 | 1,197 | 15,300 | 1,197 |
| 2023-05-12 | 1,183 | 1,192 | 1,172 | 1,188 | 23,000 | 1,188 |
| 2023-05-11 | 1,191 | 1,206 | 1,184 | 1,189 | 37,100 | 1,189 |
| 2023-05-10 | 1,186 | 1,186 | 1,162 | 1,167 | 12,700 | 1,167 |
| 2023-05-09 | 1,166 | 1,184 | 1,159 | 1,184 | 20,500 | 1,184 |
| 2023-05-08 | 1,151 | 1,165 | 1,149 | 1,162 | 20,700 | 1,162 |
| 2023-05-02 | 1,141 | 1,152 | 1,139 | 1,151 | 11,200 | 1,151 |
| 2023-05-01 | 1,148 | 1,152 | 1,134 | 1,145 | 20,900 | 1,145 |
| 2023-04-28 | 1,146 | 1,155 | 1,143 | 1,148 | 20,400 | 1,148 |
| 2023-04-27 | 1,149 | 1,149 | 1,139 | 1,143 | 14,700 | 1,143 |
| 2023-04-26 | 1,150 | 1,152 | 1,141 | 1,149 | 9,200 | 1,149 |
| 2023-04-25 | 1,166 | 1,172 | 1,155 | 1,158 | 23,400 | 1,158 |
| 2023-04-24 | 1,156 | 1,165 | 1,155 | 1,163 | 14,100 | 1,163 |
| 2023-04-21 | 1,152 | 1,155 | 1,146 | 1,155 | 9,700 | 1,155 |
| 2023-04-20 | 1,142 | 1,153 | 1,142 | 1,152 | 9,400 | 1,152 |
| 2023-04-19 | 1,137 | 1,147 | 1,133 | 1,147 | 10,900 | 1,147 |
| 2023-04-18 | 1,134 | 1,144 | 1,134 | 1,143 | 14,300 | 1,143 |
| 2023-04-17 | 1,150 | 1,150 | 1,131 | 1,133 | 13,800 | 1,133 |
| 2023-04-14 | 1,146 | 1,150 | 1,140 | 1,150 | 13,800 | 1,150 |
| 2023-04-13 | 1,144 | 1,148 | 1,136 | 1,144 | 11,200 | 1,144 |
| 2023-04-12 | 1,130 | 1,145 | 1,130 | 1,143 | 8,600 | 1,143 |
| 2023-04-11 | 1,139 | 1,140 | 1,125 | 1,129 | 15,700 | 1,129 |
| 2023-04-10 | 1,137 | 1,139 | 1,125 | 1,135 | 21,900 | 1,135 |
| 2023-04-07 | 1,115 | 1,124 | 1,111 | 1,122 | 28,400 | 1,122 |
| 2023-04-06 | 1,121 | 1,129 | 1,114 | 1,114 | 21,200 | 1,114 |
| 2023-04-05 | 1,150 | 1,150 | 1,129 | 1,133 | 22,800 | 1,133 |
| 2023-04-04 | 1,158 | 1,164 | 1,142 | 1,157 | 24,700 | 1,157 |
| 2023-04-03 | 1,155 | 1,155 | 1,145 | 1,151 | 20,400 | 1,151 |
| 2023-03-31 | 1,142 | 1,142 | 1,130 | 1,142 | 20,600 | 1,142 |
| 2023-03-30 | 1,142 | 1,150 | 1,131 | 1,138 | 36,800 | 1,138 |
| 2023-03-29 | 1,145 | 1,167 | 1,138 | 1,166 | 27,900 | 1,166 |
| 2023-03-28 | 1,170 | 1,170 | 1,139 | 1,145 | 17,500 | 1,145 |
| 2023-03-27 | 1,170 | 1,176 | 1,154 | 1,164 | 23,900 | 1,164 |
| 2023-03-24 | 1,159 | 1,170 | 1,148 | 1,170 | 15,300 | 1,170 |
| 2023-03-23 | 1,149 | 1,160 | 1,141 | 1,159 | 12,800 | 1,159 |
| 2023-03-22 | 1,140 | 1,159 | 1,139 | 1,158 | 17,600 | 1,158 |
| 2023-03-20 | 1,162 | 1,162 | 1,126 | 1,128 | 17,100 | 1,128 |
| 2023-03-17 | 1,140 | 1,166 | 1,140 | 1,162 | 17,300 | 1,162 |
| 2023-03-16 | 1,119 | 1,135 | 1,119 | 1,129 | 25,500 | 1,129 |
| 2023-03-15 | 1,148 | 1,153 | 1,140 | 1,149 | 24,300 | 1,149 |
| 2023-03-14 | 1,149 | 1,155 | 1,126 | 1,127 | 28,100 | 1,127 |
| 2023-03-13 | 1,180 | 1,180 | 1,155 | 1,170 | 26,700 | 1,170 |
| 2023-03-10 | 1,210 | 1,223 | 1,188 | 1,192 | 49,900 | 1,192 |
| 2023-03-09 | 1,230 | 1,235 | 1,216 | 1,225 | 32,600 | 1,225 |
| 2023-03-08 | 1,192 | 1,224 | 1,192 | 1,222 | 52,200 | 1,222 |
| 2023-03-07 | 1,190 | 1,193 | 1,184 | 1,193 | 14,700 | 1,193 |
| 2023-03-06 | 1,187 | 1,191 | 1,182 | 1,188 | 25,600 | 1,188 |
| 2023-03-03 | 1,177 | 1,179 | 1,170 | 1,176 | 24,000 | 1,176 |
| 2023-03-02 | 1,177 | 1,177 | 1,165 | 1,170 | 21,700 | 1,170 |
| 2023-03-01 | 1,155 | 1,170 | 1,151 | 1,167 | 23,800 | 1,167 |
| 2023-02-28 | 1,147 | 1,158 | 1,147 | 1,153 | 23,500 | 1,153 |
| 2023-02-27 | 1,133 | 1,141 | 1,133 | 1,141 | 25,400 | 1,141 |
| 2023-02-24 | 1,118 | 1,129 | 1,111 | 1,129 | 18,400 | 1,129 |
| 2023-02-22 | 1,112 | 1,122 | 1,104 | 1,110 | 18,200 | 1,110 |
| 2023-02-21 | 1,112 | 1,125 | 1,111 | 1,122 | 15,600 | 1,122 |
| 2023-02-20 | 1,105 | 1,117 | 1,100 | 1,117 | 19,300 | 1,117 |
| 2023-02-17 | 1,120 | 1,120 | 1,103 | 1,108 | 14,200 | 1,108 |
| 2023-02-16 | 1,111 | 1,122 | 1,107 | 1,121 | 18,000 | 1,121 |
| 2023-02-15 | 1,125 | 1,125 | 1,100 | 1,108 | 16,700 | 1,108 |
| 2023-02-14 | 1,115 | 1,123 | 1,104 | 1,120 | 24,900 | 1,120 |
| 2023-02-13 | 1,115 | 1,115 | 1,090 | 1,101 | 27,500 | 1,101 |
| 2023-02-10 | 1,108 | 1,135 | 1,100 | 1,119 | 49,600 | 1,119 |
| 2023-02-09 | 1,069 | 1,107 | 1,066 | 1,105 | 39,700 | 1,105 |
| 2023-02-08 | 1,085 | 1,088 | 1,080 | 1,081 | 10,700 | 1,081 |
| 2023-02-07 | 1,077 | 1,084 | 1,076 | 1,077 | 7,400 | 1,077 |
| 2023-02-06 | 1,080 | 1,087 | 1,079 | 1,081 | 9,700 | 1,081 |
| 2023-02-03 | 1,081 | 1,084 | 1,074 | 1,081 | 8,700 | 1,081 |
| 2023-02-02 | 1,092 | 1,092 | 1,081 | 1,081 | 12,900 | 1,081 |
| 2023-02-01 | 1,100 | 1,100 | 1,083 | 1,083 | 11,500 | 1,083 |
| 2023-01-31 | 1,090 | 1,099 | 1,090 | 1,099 | 15,700 | 1,099 |
| 2023-01-30 | 1,081 | 1,088 | 1,077 | 1,088 | 15,200 | 1,088 |
| 2023-01-27 | 1,086 | 1,086 | 1,071 | 1,082 | 18,600 | 1,082 |
| 2023-01-26 | 1,100 | 1,100 | 1,083 | 1,083 | 19,000 | 1,083 |
| 2023-01-25 | 1,090 | 1,110 | 1,090 | 1,100 | 54,700 | 1,100 |
| 2023-01-24 | 1,072 | 1,092 | 1,072 | 1,092 | 26,500 | 1,092 |
| 2023-01-23 | 1,051 | 1,067 | 1,051 | 1,064 | 14,800 | 1,064 |
| 2023-01-20 | 1,030 | 1,055 | 1,030 | 1,051 | 27,100 | 1,051 |
| 2023-01-19 | 1,027 | 1,032 | 1,020 | 1,029 | 10,800 | 1,029 |
| 2023-01-18 | 1,042 | 1,042 | 1,021 | 1,022 | 56,800 | 1,022 |
| 2023-01-17 | 1,039 | 1,044 | 1,034 | 1,036 | 8,000 | 1,036 |
| 2023-01-16 | 1,030 | 1,040 | 1,030 | 1,038 | 19,400 | 1,038 |
| 2023-01-13 | 1,029 | 1,035 | 1,023 | 1,030 | 14,600 | 1,030 |
| 2023-01-12 | 1,037 | 1,037 | 1,024 | 1,027 | 8,100 | 1,027 |
| 2023-01-11 | 1,022 | 1,031 | 1,021 | 1,029 | 9,300 | 1,029 |
| 2023-01-10 | 1,026 | 1,036 | 1,014 | 1,014 | 21,200 | 1,014 |
| 2023-01-06 | 1,016 | 1,023 | 1,012 | 1,023 | 15,400 | 1,023 |
| 2023-01-05 | 1,030 | 1,036 | 1,000 | 1,016 | 31,700 | 1,016 |
| 2023-01-04 | 1,039 | 1,039 | 1,030 | 1,030 | 20,300 | 1,030 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株
