2359 (株)コア 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 | 1,750 | 1,757 | 1,746 | 1,756 | 9,000 | 1,756 |
| 2023-12-28 | 1,748 | 1,753 | 1,740 | 1,752 | 10,100 | 1,752 |
| 2023-12-27 | 1,739 | 1,751 | 1,733 | 1,750 | 10,400 | 1,750 |
| 2023-12-26 | 1,748 | 1,751 | 1,736 | 1,740 | 10,300 | 1,740 |
| 2023-12-25 | 1,750 | 1,750 | 1,716 | 1,734 | 24,600 | 1,734 |
| 2023-12-22 | 1,734 | 1,740 | 1,718 | 1,737 | 13,800 | 1,737 |
| 2023-12-21 | 1,720 | 1,725 | 1,700 | 1,717 | 15,500 | 1,717 |
| 2023-12-20 | 1,725 | 1,740 | 1,721 | 1,729 | 11,600 | 1,729 |
| 2023-12-19 | 1,709 | 1,724 | 1,692 | 1,724 | 13,800 | 1,724 |
| 2023-12-18 | 1,711 | 1,711 | 1,671 | 1,688 | 17,100 | 1,688 |
| 2023-12-15 | 1,715 | 1,722 | 1,712 | 1,712 | 8,900 | 1,712 |
| 2023-12-14 | 1,743 | 1,743 | 1,716 | 1,719 | 8,300 | 1,719 |
| 2023-12-13 | 1,742 | 1,745 | 1,733 | 1,733 | 6,200 | 1,733 |
| 2023-12-12 | 1,747 | 1,747 | 1,736 | 1,742 | 7,400 | 1,742 |
| 2023-12-11 | 1,716 | 1,747 | 1,714 | 1,747 | 14,600 | 1,747 |
| 2023-12-08 | 1,739 | 1,740 | 1,709 | 1,710 | 23,300 | 1,710 |
| 2023-12-07 | 1,780 | 1,780 | 1,753 | 1,753 | 14,600 | 1,753 |
| 2023-12-06 | 1,763 | 1,792 | 1,756 | 1,787 | 17,700 | 1,787 |
| 2023-12-05 | 1,743 | 1,752 | 1,725 | 1,725 | 16,200 | 1,725 |
| 2023-12-04 | 1,750 | 1,753 | 1,740 | 1,748 | 11,300 | 1,748 |
| 2023-12-01 | 1,790 | 1,790 | 1,756 | 1,762 | 17,000 | 1,762 |
| 2023-11-30 | 1,759 | 1,784 | 1,758 | 1,779 | 8,700 | 1,779 |
| 2023-11-29 | 1,758 | 1,780 | 1,758 | 1,760 | 11,700 | 1,760 |
| 2023-11-28 | 1,780 | 1,781 | 1,758 | 1,768 | 24,400 | 1,768 |
| 2023-11-27 | 1,800 | 1,826 | 1,772 | 1,785 | 64,200 | 1,785 |
| 2023-11-24 | 1,741 | 1,746 | 1,735 | 1,744 | 7,800 | 1,744 |
| 2023-11-22 | 1,711 | 1,746 | 1,711 | 1,736 | 10,600 | 1,736 |
| 2023-11-21 | 1,728 | 1,735 | 1,703 | 1,708 | 10,200 | 1,708 |
| 2023-11-20 | 1,741 | 1,754 | 1,726 | 1,726 | 9,400 | 1,726 |
| 2023-11-17 | 1,728 | 1,760 | 1,725 | 1,751 | 15,000 | 1,751 |
| 2023-11-16 | 1,723 | 1,729 | 1,715 | 1,721 | 4,000 | 1,721 |
| 2023-11-15 | 1,722 | 1,729 | 1,714 | 1,723 | 5,800 | 1,723 |
| 2023-11-14 | 1,740 | 1,742 | 1,716 | 1,716 | 6,500 | 1,716 |
| 2023-11-13 | 1,735 | 1,742 | 1,730 | 1,735 | 4,600 | 1,735 |
| 2023-11-10 | 1,723 | 1,739 | 1,721 | 1,739 | 8,500 | 1,739 |
| 2023-11-09 | 1,728 | 1,746 | 1,719 | 1,746 | 5,000 | 1,746 |
| 2023-11-08 | 1,723 | 1,732 | 1,712 | 1,721 | 8,100 | 1,721 |
| 2023-11-07 | 1,742 | 1,748 | 1,736 | 1,741 | 8,400 | 1,741 |
| 2023-11-06 | 1,720 | 1,736 | 1,711 | 1,733 | 11,200 | 1,733 |
| 2023-11-02 | 1,710 | 1,711 | 1,688 | 1,710 | 11,500 | 1,710 |
| 2023-11-01 | 1,700 | 1,707 | 1,675 | 1,696 | 12,300 | 1,696 |
| 2023-10-31 | 1,660 | 1,697 | 1,641 | 1,697 | 14,000 | 1,697 |
| 2023-10-30 | 1,650 | 1,672 | 1,635 | 1,660 | 7,100 | 1,660 |
| 2023-10-27 | 1,635 | 1,675 | 1,635 | 1,669 | 9,100 | 1,669 |
| 2023-10-26 | 1,618 | 1,637 | 1,613 | 1,617 | 14,900 | 1,617 |
| 2023-10-25 | 1,651 | 1,651 | 1,630 | 1,636 | 22,100 | 1,636 |
| 2023-10-24 | 1,650 | 1,664 | 1,610 | 1,657 | 20,400 | 1,657 |
| 2023-10-23 | 1,665 | 1,676 | 1,642 | 1,642 | 9,500 | 1,642 |
| 2023-10-20 | 1,653 | 1,665 | 1,643 | 1,665 | 6,400 | 1,665 |
| 2023-10-19 | 1,647 | 1,682 | 1,647 | 1,660 | 6,300 | 1,660 |
| 2023-10-18 | 1,685 | 1,685 | 1,644 | 1,674 | 13,600 | 1,674 |
| 2023-10-17 | 1,657 | 1,676 | 1,657 | 1,667 | 12,100 | 1,667 |
| 2023-10-16 | 1,669 | 1,670 | 1,640 | 1,649 | 10,800 | 1,649 |
| 2023-10-13 | 1,695 | 1,695 | 1,667 | 1,669 | 7,700 | 1,669 |
| 2023-10-12 | 1,700 | 1,700 | 1,679 | 1,692 | 5,000 | 1,692 |
| 2023-10-11 | 1,704 | 1,709 | 1,677 | 1,684 | 13,000 | 1,684 |
| 2023-10-10 | 1,686 | 1,720 | 1,686 | 1,720 | 8,300 | 1,720 |
| 2023-10-06 | 1,682 | 1,690 | 1,669 | 1,687 | 9,200 | 1,687 |
| 2023-10-05 | 1,651 | 1,678 | 1,651 | 1,665 | 11,800 | 1,665 |
| 2023-10-04 | 1,612 | 1,670 | 1,612 | 1,644 | 24,700 | 1,644 |
| 2023-10-03 | 1,702 | 1,702 | 1,665 | 1,676 | 12,200 | 1,676 |
| 2023-10-02 | 1,719 | 1,728 | 1,699 | 1,699 | 9,600 | 1,699 |
| 2023-09-29 | 1,716 | 1,721 | 1,695 | 1,719 | 11,600 | 1,719 |
| 2023-09-28 | 1,747 | 1,752 | 1,716 | 1,716 | 11,200 | 1,716 |
| 2023-09-27 | 1,728 | 1,761 | 1,717 | 1,761 | 18,000 | 1,761 |
| 2023-09-26 | 1,750 | 1,753 | 1,738 | 1,738 | 5,600 | 1,738 |
| 2023-09-25 | 1,766 | 1,766 | 1,740 | 1,752 | 11,400 | 1,752 |
| 2023-09-22 | 1,712 | 1,733 | 1,700 | 1,726 | 12,800 | 1,726 |
| 2023-09-21 | 1,734 | 1,742 | 1,721 | 1,721 | 9,100 | 1,721 |
| 2023-09-20 | 1,780 | 1,780 | 1,740 | 1,740 | 11,200 | 1,740 |
| 2023-09-19 | 1,773 | 1,780 | 1,759 | 1,780 | 9,500 | 1,780 |
| 2023-09-15 | 1,750 | 1,780 | 1,750 | 1,773 | 11,800 | 1,773 |
| 2023-09-14 | 1,740 | 1,756 | 1,733 | 1,740 | 8,800 | 1,740 |
| 2023-09-13 | 1,757 | 1,763 | 1,736 | 1,758 | 8,700 | 1,758 |
| 2023-09-12 | 1,756 | 1,770 | 1,756 | 1,770 | 4,200 | 1,770 |
| 2023-09-11 | 1,760 | 1,768 | 1,741 | 1,751 | 7,200 | 1,751 |
| 2023-09-08 | 1,760 | 1,781 | 1,756 | 1,760 | 16,400 | 1,760 |
| 2023-09-07 | 1,771 | 1,781 | 1,763 | 1,768 | 12,300 | 1,768 |
| 2023-09-06 | 1,792 | 1,796 | 1,779 | 1,788 | 7,000 | 1,788 |
| 2023-09-05 | 1,778 | 1,787 | 1,770 | 1,786 | 9,000 | 1,786 |
| 2023-09-04 | 1,752 | 1,781 | 1,752 | 1,781 | 11,400 | 1,781 |
| 2023-09-01 | 1,742 | 1,755 | 1,742 | 1,755 | 8,000 | 1,755 |
| 2023-08-31 | 1,741 | 1,746 | 1,734 | 1,739 | 6,800 | 1,739 |
| 2023-08-30 | 1,760 | 1,760 | 1,735 | 1,743 | 10,200 | 1,743 |
| 2023-08-29 | 1,728 | 1,750 | 1,728 | 1,749 | 11,300 | 1,749 |
| 2023-08-28 | 1,724 | 1,730 | 1,715 | 1,726 | 6,800 | 1,726 |
| 2023-08-25 | 1,703 | 1,712 | 1,697 | 1,712 | 15,000 | 1,712 |
| 2023-08-24 | 1,708 | 1,727 | 1,708 | 1,720 | 7,000 | 1,720 |
| 2023-08-23 | 1,702 | 1,712 | 1,702 | 1,704 | 6,100 | 1,704 |
| 2023-08-22 | 1,709 | 1,714 | 1,698 | 1,702 | 5,100 | 1,702 |
| 2023-08-21 | 1,698 | 1,701 | 1,687 | 1,690 | 8,700 | 1,690 |
| 2023-08-18 | 1,706 | 1,710 | 1,680 | 1,688 | 13,200 | 1,688 |
| 2023-08-17 | 1,730 | 1,730 | 1,703 | 1,712 | 8,000 | 1,712 |
| 2023-08-16 | 1,740 | 1,750 | 1,726 | 1,731 | 8,900 | 1,731 |
| 2023-08-15 | 1,741 | 1,771 | 1,735 | 1,765 | 13,100 | 1,765 |
| 2023-08-14 | 1,703 | 1,736 | 1,703 | 1,725 | 13,000 | 1,725 |
| 2023-08-10 | 1,710 | 1,724 | 1,701 | 1,719 | 11,400 | 1,719 |
| 2023-08-09 | 1,716 | 1,716 | 1,702 | 1,710 | 5,700 | 1,710 |
| 2023-08-08 | 1,725 | 1,725 | 1,707 | 1,715 | 8,500 | 1,715 |
| 2023-08-07 | 1,704 | 1,721 | 1,693 | 1,718 | 15,000 | 1,718 |
| 2023-08-04 | 1,680 | 1,697 | 1,678 | 1,695 | 9,700 | 1,695 |
| 2023-08-03 | 1,706 | 1,707 | 1,674 | 1,680 | 28,500 | 1,680 |
| 2023-08-02 | 1,717 | 1,743 | 1,716 | 1,724 | 16,300 | 1,724 |
| 2023-08-01 | 1,730 | 1,736 | 1,716 | 1,716 | 19,000 | 1,716 |
| 2023-07-31 | 1,777 | 1,789 | 1,721 | 1,732 | 25,700 | 1,732 |
| 2023-07-28 | 1,768 | 1,769 | 1,736 | 1,757 | 27,700 | 1,757 |
| 2023-07-27 | 1,756 | 1,777 | 1,756 | 1,770 | 10,000 | 1,770 |
| 2023-07-26 | 1,761 | 1,764 | 1,746 | 1,756 | 6,000 | 1,756 |
| 2023-07-25 | 1,770 | 1,770 | 1,750 | 1,750 | 20,700 | 1,750 |
| 2023-07-24 | 1,768 | 1,780 | 1,768 | 1,772 | 9,100 | 1,772 |
| 2023-07-21 | 1,777 | 1,791 | 1,766 | 1,766 | 11,700 | 1,766 |
| 2023-07-20 | 1,785 | 1,803 | 1,765 | 1,769 | 14,600 | 1,769 |
| 2023-07-19 | 1,768 | 1,784 | 1,768 | 1,784 | 11,900 | 1,784 |
| 2023-07-18 | 1,727 | 1,760 | 1,727 | 1,760 | 9,100 | 1,760 |
| 2023-07-14 | 1,738 | 1,750 | 1,729 | 1,736 | 6,400 | 1,736 |
| 2023-07-13 | 1,716 | 1,750 | 1,713 | 1,738 | 12,100 | 1,738 |
| 2023-07-12 | 1,747 | 1,749 | 1,716 | 1,716 | 13,000 | 1,716 |
| 2023-07-11 | 1,717 | 1,747 | 1,717 | 1,740 | 13,900 | 1,740 |
| 2023-07-10 | 1,731 | 1,744 | 1,716 | 1,717 | 13,400 | 1,717 |
| 2023-07-07 | 1,714 | 1,736 | 1,702 | 1,715 | 15,000 | 1,715 |
| 2023-07-06 | 1,736 | 1,749 | 1,729 | 1,737 | 11,700 | 1,737 |
| 2023-07-05 | 1,738 | 1,754 | 1,733 | 1,744 | 10,500 | 1,744 |
| 2023-07-04 | 1,764 | 1,785 | 1,745 | 1,752 | 21,700 | 1,752 |
| 2023-07-03 | 1,775 | 1,797 | 1,767 | 1,778 | 20,400 | 1,778 |
| 2023-06-30 | 1,789 | 1,789 | 1,761 | 1,761 | 13,400 | 1,761 |
| 2023-06-29 | 1,787 | 1,798 | 1,753 | 1,790 | 12,800 | 1,790 |
| 2023-06-28 | 1,771 | 1,783 | 1,766 | 1,774 | 25,000 | 1,774 |
| 2023-06-27 | 1,754 | 1,769 | 1,731 | 1,766 | 10,900 | 1,766 |
| 2023-06-26 | 1,757 | 1,757 | 1,720 | 1,754 | 34,500 | 1,754 |
| 2023-06-23 | 1,755 | 1,767 | 1,729 | 1,737 | 21,200 | 1,737 |
| 2023-06-22 | 1,789 | 1,794 | 1,720 | 1,747 | 26,400 | 1,747 |
| 2023-06-21 | 1,774 | 1,808 | 1,771 | 1,778 | 28,500 | 1,778 |
| 2023-06-20 | 1,785 | 1,785 | 1,755 | 1,774 | 17,900 | 1,774 |
| 2023-06-19 | 1,770 | 1,800 | 1,770 | 1,785 | 24,800 | 1,785 |
| 2023-06-16 | 1,723 | 1,771 | 1,719 | 1,771 | 20,300 | 1,771 |
| 2023-06-15 | 1,727 | 1,742 | 1,714 | 1,714 | 7,000 | 1,714 |
| 2023-06-14 | 1,734 | 1,737 | 1,717 | 1,727 | 9,600 | 1,727 |
| 2023-06-13 | 1,715 | 1,735 | 1,705 | 1,721 | 14,400 | 1,721 |
| 2023-06-12 | 1,701 | 1,715 | 1,699 | 1,715 | 9,100 | 1,715 |
| 2023-06-09 | 1,705 | 1,706 | 1,684 | 1,684 | 13,700 | 1,684 |
| 2023-06-08 | 1,705 | 1,705 | 1,680 | 1,687 | 8,600 | 1,687 |
| 2023-06-07 | 1,725 | 1,729 | 1,690 | 1,698 | 18,400 | 1,698 |
| 2023-06-06 | 1,700 | 1,731 | 1,700 | 1,708 | 9,300 | 1,708 |
| 2023-06-05 | 1,710 | 1,725 | 1,710 | 1,719 | 11,300 | 1,719 |
| 2023-06-02 | 1,689 | 1,712 | 1,689 | 1,703 | 10,900 | 1,703 |
| 2023-06-01 | 1,656 | 1,692 | 1,656 | 1,672 | 12,500 | 1,672 |
| 2023-05-31 | 1,682 | 1,687 | 1,656 | 1,661 | 17,300 | 1,661 |
| 2023-05-30 | 1,701 | 1,701 | 1,674 | 1,682 | 9,200 | 1,682 |
| 2023-05-29 | 1,726 | 1,733 | 1,704 | 1,704 | 7,500 | 1,704 |
| 2023-05-26 | 1,724 | 1,734 | 1,704 | 1,707 | 8,400 | 1,707 |
| 2023-05-25 | 1,723 | 1,736 | 1,723 | 1,724 | 10,200 | 1,724 |
| 2023-05-24 | 1,706 | 1,732 | 1,706 | 1,722 | 9,500 | 1,722 |
| 2023-05-23 | 1,746 | 1,769 | 1,714 | 1,730 | 21,800 | 1,730 |
| 2023-05-22 | 1,739 | 1,747 | 1,728 | 1,742 | 9,100 | 1,742 |
| 2023-05-19 | 1,746 | 1,747 | 1,732 | 1,739 | 7,200 | 1,739 |
| 2023-05-18 | 1,734 | 1,743 | 1,719 | 1,739 | 11,100 | 1,739 |
| 2023-05-17 | 1,718 | 1,730 | 1,718 | 1,726 | 7,800 | 1,726 |
| 2023-05-16 | 1,715 | 1,726 | 1,703 | 1,718 | 10,100 | 1,718 |
| 2023-05-15 | 1,735 | 1,735 | 1,707 | 1,713 | 9,000 | 1,713 |
| 2023-05-12 | 1,742 | 1,742 | 1,725 | 1,733 | 8,200 | 1,733 |
| 2023-05-11 | 1,710 | 1,744 | 1,707 | 1,733 | 12,400 | 1,733 |
| 2023-05-10 | 1,744 | 1,745 | 1,702 | 1,711 | 12,800 | 1,711 |
| 2023-05-09 | 1,724 | 1,752 | 1,724 | 1,752 | 14,500 | 1,752 |
| 2023-05-08 | 1,721 | 1,742 | 1,721 | 1,724 | 16,100 | 1,724 |
| 2023-05-02 | 1,739 | 1,750 | 1,710 | 1,744 | 25,700 | 1,744 |
| 2023-05-01 | 1,692 | 1,736 | 1,684 | 1,721 | 38,700 | 1,721 |
| 2023-04-28 | 1,633 | 1,715 | 1,633 | 1,690 | 129,100 | 1,690 |
| 2023-04-27 | 1,575 | 1,591 | 1,567 | 1,567 | 24,900 | 1,567 |
| 2023-04-26 | 1,600 | 1,600 | 1,574 | 1,574 | 6,000 | 1,574 |
| 2023-04-25 | 1,623 | 1,625 | 1,587 | 1,603 | 17,000 | 1,603 |
| 2023-04-24 | 1,605 | 1,609 | 1,601 | 1,606 | 6,500 | 1,606 |
| 2023-04-21 | 1,608 | 1,624 | 1,601 | 1,605 | 8,000 | 1,605 |
| 2023-04-20 | 1,615 | 1,620 | 1,606 | 1,608 | 5,900 | 1,608 |
| 2023-04-19 | 1,622 | 1,629 | 1,616 | 1,618 | 8,000 | 1,618 |
| 2023-04-18 | 1,613 | 1,624 | 1,613 | 1,624 | 6,200 | 1,624 |
| 2023-04-17 | 1,602 | 1,613 | 1,594 | 1,613 | 5,800 | 1,613 |
| 2023-04-14 | 1,577 | 1,617 | 1,563 | 1,613 | 12,100 | 1,613 |
| 2023-04-13 | 1,582 | 1,608 | 1,582 | 1,600 | 12,400 | 1,600 |
| 2023-04-12 | 1,591 | 1,604 | 1,589 | 1,603 | 6,700 | 1,603 |
| 2023-04-11 | 1,575 | 1,584 | 1,560 | 1,584 | 6,600 | 1,584 |
| 2023-04-10 | 1,532 | 1,559 | 1,532 | 1,559 | 6,400 | 1,559 |
| 2023-04-07 | 1,552 | 1,559 | 1,529 | 1,532 | 9,000 | 1,532 |
| 2023-04-06 | 1,561 | 1,576 | 1,551 | 1,551 | 10,300 | 1,551 |
| 2023-04-05 | 1,600 | 1,606 | 1,577 | 1,577 | 8,800 | 1,577 |
| 2023-04-04 | 1,615 | 1,622 | 1,604 | 1,612 | 16,100 | 1,612 |
| 2023-04-03 | 1,607 | 1,615 | 1,597 | 1,615 | 7,400 | 1,615 |
| 2023-03-31 | 1,611 | 1,611 | 1,598 | 1,605 | 7,600 | 1,605 |
| 2023-03-30 | 1,599 | 1,624 | 1,597 | 1,617 | 26,700 | 1,617 |
| 2023-03-29 | 1,625 | 1,650 | 1,616 | 1,650 | 56,600 | 1,650 |
| 2023-03-28 | 1,629 | 1,629 | 1,605 | 1,612 | 13,000 | 1,612 |
| 2023-03-27 | 1,610 | 1,633 | 1,601 | 1,616 | 27,400 | 1,616 |
| 2023-03-24 | 1,595 | 1,605 | 1,583 | 1,602 | 24,100 | 1,602 |
| 2023-03-23 | 1,581 | 1,595 | 1,571 | 1,595 | 8,700 | 1,595 |
| 2023-03-22 | 1,579 | 1,584 | 1,574 | 1,581 | 5,900 | 1,581 |
| 2023-03-20 | 1,592 | 1,593 | 1,542 | 1,542 | 12,400 | 1,542 |
| 2023-03-17 | 1,537 | 1,604 | 1,536 | 1,592 | 25,700 | 1,592 |
| 2023-03-16 | 1,500 | 1,525 | 1,486 | 1,512 | 11,100 | 1,512 |
| 2023-03-15 | 1,506 | 1,526 | 1,506 | 1,514 | 6,500 | 1,514 |
| 2023-03-14 | 1,528 | 1,528 | 1,499 | 1,505 | 16,100 | 1,505 |
| 2023-03-13 | 1,557 | 1,559 | 1,521 | 1,540 | 11,700 | 1,540 |
| 2023-03-10 | 1,599 | 1,599 | 1,559 | 1,559 | 21,300 | 1,559 |
| 2023-03-09 | 1,572 | 1,617 | 1,564 | 1,608 | 20,500 | 1,608 |
| 2023-03-08 | 1,561 | 1,571 | 1,561 | 1,571 | 6,600 | 1,571 |
| 2023-03-07 | 1,571 | 1,571 | 1,565 | 1,571 | 7,600 | 1,571 |
| 2023-03-06 | 1,579 | 1,579 | 1,559 | 1,568 | 9,700 | 1,568 |
| 2023-03-03 | 1,550 | 1,567 | 1,550 | 1,566 | 19,700 | 1,566 |
| 2023-03-02 | 1,540 | 1,545 | 1,539 | 1,545 | 8,000 | 1,545 |
| 2023-03-01 | 1,534 | 1,542 | 1,530 | 1,542 | 6,000 | 1,542 |
| 2023-02-28 | 1,527 | 1,538 | 1,527 | 1,532 | 9,900 | 1,532 |
| 2023-02-27 | 1,531 | 1,532 | 1,523 | 1,532 | 13,800 | 1,532 |
| 2023-02-24 | 1,520 | 1,529 | 1,520 | 1,527 | 7,300 | 1,527 |
| 2023-02-22 | 1,519 | 1,519 | 1,515 | 1,515 | 3,600 | 1,515 |
| 2023-02-21 | 1,523 | 1,523 | 1,516 | 1,519 | 5,000 | 1,519 |
| 2023-02-20 | 1,521 | 1,530 | 1,516 | 1,523 | 5,300 | 1,523 |
| 2023-02-17 | 1,509 | 1,520 | 1,509 | 1,514 | 3,300 | 1,514 |
| 2023-02-16 | 1,518 | 1,521 | 1,510 | 1,520 | 2,600 | 1,520 |
| 2023-02-15 | 1,512 | 1,512 | 1,506 | 1,509 | 2,400 | 1,509 |
| 2023-02-14 | 1,522 | 1,522 | 1,507 | 1,507 | 3,200 | 1,507 |
| 2023-02-13 | 1,520 | 1,520 | 1,512 | 1,512 | 3,900 | 1,512 |
| 2023-02-10 | 1,512 | 1,525 | 1,512 | 1,520 | 3,400 | 1,520 |
| 2023-02-09 | 1,505 | 1,512 | 1,504 | 1,512 | 2,200 | 1,512 |
| 2023-02-08 | 1,509 | 1,514 | 1,500 | 1,513 | 1,400 | 1,513 |
| 2023-02-07 | 1,516 | 1,516 | 1,501 | 1,508 | 3,200 | 1,508 |
| 2023-02-06 | 1,502 | 1,509 | 1,502 | 1,502 | 3,500 | 1,502 |
| 2023-02-03 | 1,504 | 1,517 | 1,502 | 1,502 | 3,100 | 1,502 |
| 2023-02-02 | 1,531 | 1,531 | 1,504 | 1,504 | 4,600 | 1,504 |
| 2023-02-01 | 1,529 | 1,535 | 1,519 | 1,527 | 5,200 | 1,527 |
| 2023-01-31 | 1,525 | 1,560 | 1,519 | 1,519 | 25,200 | 1,519 |
| 2023-01-30 | 1,500 | 1,511 | 1,440 | 1,440 | 8,900 | 1,440 |
| 2023-01-27 | 1,502 | 1,509 | 1,502 | 1,509 | 4,800 | 1,509 |
| 2023-01-26 | 1,525 | 1,525 | 1,490 | 1,502 | 5,300 | 1,502 |
| 2023-01-25 | 1,520 | 1,525 | 1,518 | 1,525 | 9,600 | 1,525 |
| 2023-01-24 | 1,498 | 1,520 | 1,496 | 1,520 | 9,000 | 1,520 |
| 2023-01-23 | 1,476 | 1,498 | 1,476 | 1,498 | 6,200 | 1,498 |
| 2023-01-20 | 1,466 | 1,473 | 1,463 | 1,471 | 3,200 | 1,471 |
| 2023-01-19 | 1,465 | 1,473 | 1,464 | 1,469 | 3,300 | 1,469 |
| 2023-01-18 | 1,439 | 1,465 | 1,439 | 1,465 | 7,000 | 1,465 |
| 2023-01-17 | 1,441 | 1,451 | 1,431 | 1,431 | 3,900 | 1,431 |
| 2023-01-16 | 1,440 | 1,443 | 1,433 | 1,433 | 5,400 | 1,433 |
| 2023-01-13 | 1,452 | 1,452 | 1,440 | 1,440 | 4,800 | 1,440 |
| 2023-01-12 | 1,452 | 1,459 | 1,450 | 1,458 | 3,600 | 1,458 |
| 2023-01-11 | 1,434 | 1,447 | 1,434 | 1,445 | 3,600 | 1,445 |
| 2023-01-10 | 1,435 | 1,448 | 1,420 | 1,420 | 4,900 | 1,420 |
| 2023-01-06 | 1,413 | 1,427 | 1,413 | 1,427 | 2,900 | 1,427 |
| 2023-01-05 | 1,431 | 1,431 | 1,419 | 1,422 | 6,600 | 1,422 |
| 2023-01-04 | 1,459 | 1,464 | 1,431 | 1,431 | 6,100 | 1,431 |
分割・併合履歴 ： [2005-03-28]1株→2株