2412 (株)ベネフィット・ワン 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 | 2,122.5 | 2,125.5 | 2,120.5 | 2,122.5 | 865,700 | 2,122.50 |
| 2023-12-28 | 2,123 | 2,125 | 2,118.5 | 2,121 | 1,025,900 | 2,121 |
| 2023-12-27 | 2,123 | 2,127.5 | 2,121.5 | 2,123 | 646,100 | 2,123 |
| 2023-12-26 | 2,123 | 2,134.5 | 2,121 | 2,123 | 1,062,100 | 2,123 |
| 2023-12-25 | 2,118 | 2,126 | 2,117 | 2,120 | 1,004,500 | 2,120 |
| 2023-12-22 | 2,118 | 2,129.5 | 2,112 | 2,117 | 3,301,100 | 2,117 |
| 2023-12-21 | 2,000 | 2,003 | 1,980.5 | 2,000 | 633,500 | 2,000 |
| 2023-12-20 | 1,995 | 2,004 | 1,990.5 | 1,995.5 | 489,100 | 1,995.50 |
| 2023-12-19 | 1,980 | 1,999.5 | 1,976 | 1,991 | 694,100 | 1,991 |
| 2023-12-18 | 1,980 | 2,009 | 1,963 | 2,009 | 735,300 | 2,009 |
| 2023-12-15 | 1,966 | 1,997 | 1,955 | 1,980 | 589,600 | 1,980 |
| 2023-12-14 | 1,966 | 2,012.5 | 1,942.5 | 1,965 | 855,000 | 1,965 |
| 2023-12-13 | 1,950 | 1,966 | 1,940 | 1,957 | 1,147,600 | 1,957 |
| 2023-12-12 | 1,959 | 1,970 | 1,899 | 1,915.5 | 2,596,500 | 1,915.50 |
| 2023-12-11 | 1,920 | 2,000 | 1,920 | 1,970 | 2,990,400 | 1,970 |
| 2023-12-08 | 1,870 | 1,912 | 1,847.5 | 1,912 | 7,484,400 | 1,912 |
| 2023-12-07 | 1,524 | 1,525.5 | 1,512 | 1,512 | 1,046,700 | 1,512 |
| 2023-12-06 | 1,515 | 1,528 | 1,514.5 | 1,525 | 763,500 | 1,525 |
| 2023-12-05 | 1,507 | 1,520.5 | 1,504.5 | 1,515 | 481,600 | 1,515 |
| 2023-12-04 | 1,515 | 1,518.5 | 1,507 | 1,515 | 335,100 | 1,515 |
| 2023-12-01 | 1,515 | 1,521 | 1,509.5 | 1,515 | 683,100 | 1,515 |
| 2023-11-30 | 1,512 | 1,515 | 1,501.5 | 1,515 | 438,300 | 1,515 |
| 2023-11-29 | 1,488 | 1,509.5 | 1,483 | 1,508 | 800,900 | 1,508 |
| 2023-11-28 | 1,484 | 1,490 | 1,479 | 1,490 | 657,600 | 1,490 |
| 2023-11-27 | 1,487 | 1,499.5 | 1,484.5 | 1,486 | 845,500 | 1,486 |
| 2023-11-24 | 1,493.5 | 1,495.5 | 1,482 | 1,485 | 1,117,300 | 1,485 |
| 2023-11-22 | 1,480 | 1,492 | 1,476 | 1,491.5 | 759,700 | 1,491.50 |
| 2023-11-21 | 1,483 | 1,484.5 | 1,473.5 | 1,480.5 | 1,096,700 | 1,480.50 |
| 2023-11-20 | 1,489 | 1,496.5 | 1,464.5 | 1,483.5 | 1,075,100 | 1,483.50 |
| 2023-11-17 | 1,442.5 | 1,493.5 | 1,442.5 | 1,489 | 3,087,700 | 1,489 |
| 2023-11-16 | 1,486 | 1,487 | 1,417.5 | 1,436 | 5,673,400 | 1,436 |
| 2023-11-15 | 1,443 | 1,443 | 1,443 | 1,443 | 171,200 | 1,443 |
| 2023-11-14 | 1,159.5 | 1,159.5 | 1,133.5 | 1,143 | 888,000 | 1,143 |
| 2023-11-13 | 1,167.5 | 1,175.5 | 1,150.5 | 1,162.5 | 590,100 | 1,162.50 |
| 2023-11-10 | 1,157 | 1,168 | 1,141 | 1,161.5 | 594,200 | 1,161.50 |
| 2023-11-09 | 1,162 | 1,177.5 | 1,155 | 1,169 | 644,000 | 1,169 |
| 2023-11-08 | 1,154.5 | 1,175.5 | 1,147 | 1,169.5 | 883,800 | 1,169.50 |
| 2023-11-07 | 1,138 | 1,173.5 | 1,130.5 | 1,148 | 911,300 | 1,148 |
| 2023-11-06 | 1,176 | 1,180 | 1,152 | 1,158 | 1,045,300 | 1,158 |
| 2023-11-02 | 1,100 | 1,146 | 1,092 | 1,132.5 | 1,421,300 | 1,132.50 |
| 2023-11-01 | 1,098.5 | 1,109 | 1,075.5 | 1,077.5 | 853,200 | 1,077.50 |
| 2023-10-31 | 1,067.5 | 1,092.5 | 1,058 | 1,073 | 1,182,000 | 1,073 |
| 2023-10-30 | 1,042.5 | 1,059 | 1,033.5 | 1,052.5 | 3,280,400 | 1,052.50 |
| 2023-10-27 | 1,044 | 1,059 | 1,021.5 | 1,056.5 | 833,200 | 1,056.50 |
| 2023-10-26 | 1,033 | 1,056.5 | 1,026.5 | 1,040 | 1,394,600 | 1,040 |
| 2023-10-25 | 1,023 | 1,060 | 1,023 | 1,035.5 | 1,435,100 | 1,035.50 |
| 2023-10-24 | 959 | 1,010.5 | 956.7 | 1,009 | 1,341,200 | 1,009 |
| 2023-10-23 | 965 | 970 | 943.2 | 950.8 | 626,200 | 950.80 |
| 2023-10-20 | 975 | 982.1 | 964.4 | 970.9 | 620,300 | 970.90 |
| 2023-10-19 | 966.5 | 990.1 | 958.9 | 975.5 | 786,700 | 975.50 |
| 2023-10-18 | 979.9 | 990.1 | 962 | 989.3 | 786,100 | 989.30 |
| 2023-10-17 | 967.5 | 990.7 | 964.1 | 975.6 | 1,153,600 | 975.60 |
| 2023-10-16 | 959.1 | 967 | 942.3 | 945.7 | 1,236,400 | 945.70 |
| 2023-10-13 | 991.1 | 991.1 | 951.7 | 960.8 | 1,418,700 | 960.80 |
| 2023-10-12 | 981.8 | 1,015 | 972.5 | 1,010 | 979,900 | 1,010 |
| 2023-10-11 | 1,023 | 1,031.5 | 987.7 | 987.7 | 969,200 | 987.70 |
| 2023-10-10 | 1,011 | 1,029.5 | 1,006 | 1,018.5 | 855,600 | 1,018.50 |
| 2023-10-06 | 1,039 | 1,039 | 1,009 | 1,011 | 577,000 | 1,011 |
| 2023-10-05 | 1,054.5 | 1,062 | 1,028 | 1,039 | 565,600 | 1,039 |
| 2023-10-04 | 1,020.5 | 1,060 | 1,016.5 | 1,049.5 | 911,900 | 1,049.50 |
| 2023-10-03 | 1,063.5 | 1,081 | 1,032.5 | 1,034 | 532,500 | 1,034 |
| 2023-10-02 | 1,097 | 1,114 | 1,056 | 1,059 | 482,400 | 1,059 |
| 2023-09-29 | 1,079 | 1,099 | 1,068 | 1,081.5 | 594,800 | 1,081.50 |
| 2023-09-28 | 1,092.5 | 1,093.5 | 1,052.5 | 1,065.5 | 699,000 | 1,065.50 |
| 2023-09-27 | 1,050 | 1,101.5 | 1,048 | 1,101.5 | 649,600 | 1,101.50 |
| 2023-09-26 | 1,090.5 | 1,091.5 | 1,064 | 1,064 | 542,000 | 1,064 |
| 2023-09-25 | 1,092.5 | 1,101 | 1,074 | 1,094.5 | 378,500 | 1,094.50 |
| 2023-09-22 | 1,070 | 1,102.5 | 1,058 | 1,085.5 | 705,200 | 1,085.50 |
| 2023-09-21 | 1,096.5 | 1,111.5 | 1,092 | 1,092 | 544,800 | 1,092 |
| 2023-09-20 | 1,120 | 1,125 | 1,095.5 | 1,097 | 670,800 | 1,097 |
| 2023-09-19 | 1,132 | 1,149 | 1,125 | 1,131 | 514,200 | 1,131 |
| 2023-09-15 | 1,143 | 1,153 | 1,109 | 1,147.5 | 1,098,000 | 1,147.50 |
| 2023-09-14 | 1,150 | 1,154.5 | 1,136 | 1,147 | 464,200 | 1,147 |
| 2023-09-13 | 1,155 | 1,164 | 1,145.5 | 1,151 | 465,100 | 1,151 |
| 2023-09-12 | 1,171 | 1,176.5 | 1,137.5 | 1,146 | 736,300 | 1,146 |
| 2023-09-11 | 1,170 | 1,202.5 | 1,162.5 | 1,170.5 | 582,000 | 1,170.50 |
| 2023-09-08 | 1,169.5 | 1,190.5 | 1,164.5 | 1,170.5 | 616,400 | 1,170.50 |
| 2023-09-07 | 1,221 | 1,221.5 | 1,195.5 | 1,199.5 | 726,300 | 1,199.50 |
| 2023-09-06 | 1,256 | 1,260 | 1,231.5 | 1,234 | 553,000 | 1,234 |
| 2023-09-05 | 1,237.5 | 1,253 | 1,230 | 1,244.5 | 490,400 | 1,244.50 |
| 2023-09-04 | 1,268.5 | 1,268.5 | 1,242.5 | 1,245.5 | 355,500 | 1,245.50 |
| 2023-09-01 | 1,274.5 | 1,276.5 | 1,264 | 1,266.5 | 523,000 | 1,266.50 |
| 2023-08-31 | 1,263 | 1,278 | 1,244 | 1,263.5 | 616,700 | 1,263.50 |
| 2023-08-30 | 1,259 | 1,279 | 1,257 | 1,263.5 | 559,000 | 1,263.50 |
| 2023-08-29 | 1,230 | 1,251 | 1,223 | 1,251 | 342,500 | 1,251 |
| 2023-08-28 | 1,221 | 1,240 | 1,216.5 | 1,232.5 | 390,500 | 1,232.50 |
| 2023-08-25 | 1,171.5 | 1,220.5 | 1,169.5 | 1,211 | 567,400 | 1,211 |
| 2023-08-24 | 1,185 | 1,202 | 1,174 | 1,195.5 | 510,400 | 1,195.50 |
| 2023-08-23 | 1,149.5 | 1,177 | 1,149 | 1,177 | 405,700 | 1,177 |
| 2023-08-22 | 1,146 | 1,151 | 1,130 | 1,146.5 | 441,000 | 1,146.50 |
| 2023-08-21 | 1,123 | 1,148.5 | 1,115 | 1,147.5 | 978,000 | 1,147.50 |
| 2023-08-18 | 1,131 | 1,135.5 | 1,109 | 1,127 | 691,300 | 1,127 |
| 2023-08-17 | 1,161.5 | 1,167.5 | 1,133 | 1,141 | 797,700 | 1,141 |
| 2023-08-16 | 1,180 | 1,193.5 | 1,170 | 1,185 | 592,500 | 1,185 |
| 2023-08-15 | 1,195 | 1,200 | 1,174 | 1,192.5 | 645,100 | 1,192.50 |
| 2023-08-14 | 1,228.5 | 1,234 | 1,196 | 1,199 | 633,800 | 1,199 |
| 2023-08-10 | 1,226 | 1,237 | 1,203.5 | 1,229 | 646,000 | 1,229 |
| 2023-08-09 | 1,232 | 1,232 | 1,211 | 1,221.5 | 642,600 | 1,221.50 |
| 2023-08-08 | 1,260 | 1,260 | 1,230.5 | 1,242 | 613,400 | 1,242 |
| 2023-08-07 | 1,245.5 | 1,265 | 1,239 | 1,262 | 542,500 | 1,262 |
| 2023-08-04 | 1,278.5 | 1,282 | 1,245.5 | 1,264 | 735,500 | 1,264 |
| 2023-08-03 | 1,325.5 | 1,332.5 | 1,265 | 1,283.5 | 1,273,700 | 1,283.50 |
| 2023-08-02 | 1,289.5 | 1,339 | 1,276 | 1,330 | 1,332,000 | 1,330 |
| 2023-08-01 | 1,360 | 1,360.5 | 1,274 | 1,290 | 2,517,500 | 1,290 |
| 2023-07-31 | 1,495 | 1,495 | 1,455 | 1,466.5 | 660,100 | 1,466.50 |
| 2023-07-28 | 1,453.5 | 1,489 | 1,447 | 1,483.5 | 855,200 | 1,483.50 |
| 2023-07-27 | 1,440 | 1,463.5 | 1,438.5 | 1,462 | 541,900 | 1,462 |
| 2023-07-26 | 1,434 | 1,458.5 | 1,428.5 | 1,450 | 604,100 | 1,450 |
| 2023-07-25 | 1,423 | 1,432.5 | 1,420 | 1,430.5 | 516,300 | 1,430.50 |
| 2023-07-24 | 1,403 | 1,421 | 1,394.5 | 1,415 | 443,000 | 1,415 |
| 2023-07-21 | 1,380 | 1,402 | 1,371 | 1,391 | 496,400 | 1,391 |
| 2023-07-20 | 1,413 | 1,414.5 | 1,391 | 1,391 | 516,600 | 1,391 |
| 2023-07-19 | 1,399.5 | 1,416 | 1,398 | 1,415.5 | 539,100 | 1,415.50 |
| 2023-07-18 | 1,421 | 1,422.5 | 1,394 | 1,399.5 | 526,400 | 1,399.50 |
| 2023-07-14 | 1,435 | 1,452.5 | 1,413 | 1,416 | 580,000 | 1,416 |
| 2023-07-13 | 1,407 | 1,424.5 | 1,392 | 1,421 | 509,500 | 1,421 |
| 2023-07-12 | 1,405 | 1,422.5 | 1,394.5 | 1,404 | 442,500 | 1,404 |
| 2023-07-11 | 1,417.5 | 1,426 | 1,386 | 1,393.5 | 543,900 | 1,393.50 |
| 2023-07-10 | 1,400 | 1,414 | 1,386 | 1,397 | 682,000 | 1,397 |
| 2023-07-07 | 1,399 | 1,429.5 | 1,381 | 1,411.5 | 572,700 | 1,411.50 |
| 2023-07-06 | 1,415.5 | 1,423 | 1,402 | 1,411.5 | 564,300 | 1,411.50 |
| 2023-07-05 | 1,434 | 1,441 | 1,423.5 | 1,430 | 534,000 | 1,430 |
| 2023-07-04 | 1,440.5 | 1,462 | 1,434 | 1,453 | 433,600 | 1,453 |
| 2023-07-03 | 1,478 | 1,492.5 | 1,465 | 1,470.5 | 576,200 | 1,470.50 |
| 2023-06-30 | 1,437.5 | 1,467 | 1,411 | 1,465 | 1,301,600 | 1,465 |
| 2023-06-29 | 1,482 | 1,498 | 1,445.5 | 1,454 | 1,018,200 | 1,454 |
| 2023-06-28 | 1,518.5 | 1,525 | 1,475 | 1,478.5 | 746,700 | 1,478.50 |
| 2023-06-27 | 1,511.5 | 1,514 | 1,477.5 | 1,497 | 762,000 | 1,497 |
| 2023-06-26 | 1,532.5 | 1,539.5 | 1,508.5 | 1,520.5 | 593,700 | 1,520.50 |
| 2023-06-23 | 1,575 | 1,580 | 1,529 | 1,539 | 790,100 | 1,539 |
| 2023-06-22 | 1,560 | 1,589 | 1,557 | 1,570 | 515,100 | 1,570 |
| 2023-06-21 | 1,569 | 1,589 | 1,559 | 1,578 | 637,400 | 1,578 |
| 2023-06-20 | 1,600 | 1,600 | 1,548 | 1,573.5 | 904,900 | 1,573.50 |
| 2023-06-19 | 1,641.5 | 1,647.5 | 1,609 | 1,621.5 | 682,100 | 1,621.50 |
| 2023-06-16 | 1,635 | 1,655 | 1,610 | 1,633 | 846,700 | 1,633 |
| 2023-06-15 | 1,671 | 1,677 | 1,626.5 | 1,626.5 | 649,800 | 1,626.50 |
| 2023-06-14 | 1,690 | 1,698 | 1,676.5 | 1,688.5 | 462,900 | 1,688.50 |
| 2023-06-13 | 1,670 | 1,684 | 1,654.5 | 1,669.5 | 575,600 | 1,669.50 |
| 2023-06-12 | 1,623 | 1,660.5 | 1,616 | 1,655.5 | 552,500 | 1,655.50 |
| 2023-06-09 | 1,636 | 1,646.5 | 1,601.5 | 1,609 | 457,800 | 1,609 |
| 2023-06-08 | 1,636 | 1,642.5 | 1,603.5 | 1,611.5 | 532,100 | 1,611.50 |
| 2023-06-07 | 1,668 | 1,668 | 1,625 | 1,631 | 447,200 | 1,631 |
| 2023-06-06 | 1,638 | 1,647.5 | 1,607.5 | 1,642 | 423,200 | 1,642 |
| 2023-06-05 | 1,660 | 1,665.5 | 1,635 | 1,649.5 | 560,500 | 1,649.50 |
| 2023-06-02 | 1,574 | 1,634 | 1,567 | 1,633 | 777,800 | 1,633 |
| 2023-06-01 | 1,540 | 1,560 | 1,536 | 1,556 | 499,100 | 1,556 |
| 2023-05-31 | 1,502 | 1,533 | 1,496 | 1,533 | 827,900 | 1,533 |
| 2023-05-30 | 1,539 | 1,545 | 1,491 | 1,511 | 481,600 | 1,511 |
| 2023-05-29 | 1,549 | 1,555 | 1,511 | 1,528 | 542,200 | 1,528 |
| 2023-05-26 | 1,500 | 1,531 | 1,488 | 1,521 | 698,800 | 1,521 |
| 2023-05-25 | 1,530 | 1,535 | 1,500 | 1,500 | 674,400 | 1,500 |
| 2023-05-24 | 1,566 | 1,567 | 1,542 | 1,549 | 650,600 | 1,549 |
| 2023-05-23 | 1,625 | 1,629 | 1,576 | 1,585 | 536,200 | 1,585 |
| 2023-05-22 | 1,601 | 1,611 | 1,564 | 1,611 | 623,600 | 1,611 |
| 2023-05-19 | 1,627 | 1,637 | 1,601 | 1,617 | 597,800 | 1,617 |
| 2023-05-18 | 1,640 | 1,641 | 1,594 | 1,594 | 806,200 | 1,594 |
| 2023-05-17 | 1,678 | 1,678 | 1,638 | 1,642 | 688,900 | 1,642 |
| 2023-05-16 | 1,725 | 1,726 | 1,686 | 1,690 | 634,800 | 1,690 |
| 2023-05-15 | 1,737 | 1,772 | 1,701 | 1,717 | 714,900 | 1,717 |
| 2023-05-12 | 1,813 | 1,840 | 1,692 | 1,723 | 2,091,500 | 1,723 |
| 2023-05-11 | 1,895 | 1,942 | 1,890 | 1,933 | 800,800 | 1,933 |
| 2023-05-10 | 1,881 | 1,892 | 1,852 | 1,870 | 431,800 | 1,870 |
| 2023-05-09 | 1,850 | 1,872 | 1,850 | 1,867 | 425,200 | 1,867 |
| 2023-05-08 | 1,845 | 1,852 | 1,823 | 1,832 | 318,100 | 1,832 |
| 2023-05-02 | 1,882 | 1,885 | 1,836 | 1,844 | 270,000 | 1,844 |
| 2023-05-01 | 1,896 | 1,906 | 1,857 | 1,878 | 396,900 | 1,878 |
| 2023-04-28 | 1,806 | 1,869 | 1,805 | 1,864 | 533,100 | 1,864 |
| 2023-04-27 | 1,765 | 1,805 | 1,760 | 1,784 | 309,000 | 1,784 |
| 2023-04-26 | 1,801 | 1,804 | 1,772 | 1,780 | 319,000 | 1,780 |
| 2023-04-25 | 1,824 | 1,835 | 1,807 | 1,819 | 316,100 | 1,819 |
| 2023-04-24 | 1,844 | 1,847 | 1,816 | 1,824 | 256,700 | 1,824 |
| 2023-04-21 | 1,806 | 1,833 | 1,795 | 1,819 | 310,100 | 1,819 |
| 2023-04-20 | 1,825 | 1,841 | 1,815 | 1,826 | 148,400 | 1,826 |
| 2023-04-19 | 1,865 | 1,867 | 1,822 | 1,839 | 297,400 | 1,839 |
| 2023-04-18 | 1,862 | 1,884 | 1,858 | 1,874 | 298,200 | 1,874 |
| 2023-04-17 | 1,865 | 1,872 | 1,842 | 1,856 | 254,600 | 1,856 |
| 2023-04-14 | 1,872 | 1,877 | 1,846 | 1,866 | 354,700 | 1,866 |
| 2023-04-13 | 1,784 | 1,833 | 1,779 | 1,832 | 444,300 | 1,832 |
| 2023-04-12 | 1,764 | 1,807 | 1,751 | 1,807 | 506,600 | 1,807 |
| 2023-04-11 | 1,761 | 1,776 | 1,743 | 1,750 | 404,100 | 1,750 |
| 2023-04-10 | 1,763 | 1,763 | 1,731 | 1,744 | 406,400 | 1,744 |
| 2023-04-07 | 1,786 | 1,786 | 1,741 | 1,752 | 607,300 | 1,752 |
| 2023-04-06 | 1,810 | 1,812 | 1,766 | 1,788 | 598,500 | 1,788 |
| 2023-04-05 | 1,884 | 1,884 | 1,848 | 1,850 | 406,200 | 1,850 |
| 2023-04-04 | 1,915 | 1,915 | 1,869 | 1,888 | 561,600 | 1,888 |
| 2023-04-03 | 1,900 | 1,917 | 1,870 | 1,905 | 582,300 | 1,905 |
| 2023-03-31 | 1,859 | 1,884 | 1,852 | 1,876 | 490,300 | 1,876 |
| 2023-03-30 | 1,898 | 1,902 | 1,838 | 1,859 | 660,700 | 1,859 |
| 2023-03-29 | 1,900 | 1,911 | 1,887 | 1,908 | 690,300 | 1,908 |
| 2023-03-28 | 1,921 | 1,928 | 1,889 | 1,911 | 375,800 | 1,911 |
| 2023-03-27 | 1,924 | 1,928 | 1,897 | 1,915 | 413,200 | 1,915 |
| 2023-03-24 | 1,900 | 1,920 | 1,858 | 1,917 | 566,500 | 1,917 |
| 2023-03-23 | 1,957 | 1,965 | 1,915 | 1,921 | 672,300 | 1,921 |
| 2023-03-22 | 1,973 | 1,984 | 1,941 | 1,982 | 257,300 | 1,982 |
| 2023-03-20 | 2,039 | 2,039 | 1,939 | 1,942 | 324,900 | 1,942 |
| 2023-03-17 | 1,979 | 2,044 | 1,979 | 2,039 | 230,300 | 2,039 |
| 2023-03-16 | 1,967 | 1,998 | 1,962 | 1,994 | 231,200 | 1,994 |
| 2023-03-15 | 2,059 | 2,059 | 1,981 | 1,999 | 383,800 | 1,999 |
| 2023-03-14 | 1,999 | 2,032 | 1,987 | 2,032 | 312,700 | 2,032 |
| 2023-03-13 | 1,994 | 2,021 | 1,986 | 2,020 | 280,100 | 2,020 |
| 2023-03-10 | 2,062 | 2,075 | 2,038 | 2,038 | 412,700 | 2,038 |
| 2023-03-09 | 2,120 | 2,122 | 2,088 | 2,107 | 360,400 | 2,107 |
| 2023-03-08 | 2,095 | 2,109 | 2,085 | 2,099 | 206,300 | 2,099 |
| 2023-03-07 | 2,073 | 2,123 | 2,067 | 2,107 | 341,800 | 2,107 |
| 2023-03-06 | 2,075 | 2,093 | 2,060 | 2,079 | 386,900 | 2,079 |
| 2023-03-03 | 2,051 | 2,065 | 2,011 | 2,053 | 521,600 | 2,053 |
| 2023-03-02 | 2,042 | 2,046 | 2,023 | 2,042 | 365,300 | 2,042 |
| 2023-03-01 | 2,089 | 2,110 | 2,047 | 2,080 | 268,500 | 2,080 |
| 2023-02-28 | 2,072 | 2,102 | 2,062 | 2,088 | 380,300 | 2,088 |
| 2023-02-27 | 2,012 | 2,048 | 1,996 | 2,046 | 286,100 | 2,046 |
| 2023-02-24 | 1,980 | 2,032 | 1,967 | 2,029 | 509,200 | 2,029 |
| 2023-02-22 | 1,990 | 2,016 | 1,985 | 2,007 | 426,500 | 2,007 |
| 2023-02-21 | 2,084 | 2,097 | 2,037 | 2,047 | 391,200 | 2,047 |
| 2023-02-20 | 2,112 | 2,112 | 2,065 | 2,084 | 442,000 | 2,084 |
| 2023-02-17 | 2,169 | 2,169 | 2,128 | 2,129 | 325,900 | 2,129 |
| 2023-02-16 | 2,241 | 2,244 | 2,190 | 2,195 | 231,100 | 2,195 |
| 2023-02-15 | 2,255 | 2,255 | 2,176 | 2,191 | 256,200 | 2,191 |
| 2023-02-14 | 2,288 | 2,298 | 2,244 | 2,256 | 241,400 | 2,256 |
| 2023-02-13 | 2,252 | 2,269 | 2,212 | 2,236 | 350,000 | 2,236 |
| 2023-02-10 | 2,288 | 2,325 | 2,279 | 2,294 | 266,700 | 2,294 |
| 2023-02-09 | 2,309 | 2,332 | 2,280 | 2,327 | 226,500 | 2,327 |
| 2023-02-08 | 2,308 | 2,338 | 2,263 | 2,333 | 263,000 | 2,333 |
| 2023-02-07 | 2,315 | 2,322 | 2,286 | 2,291 | 241,000 | 2,291 |
| 2023-02-06 | 2,318 | 2,343 | 2,272 | 2,293 | 649,600 | 2,293 |
| 2023-02-03 | 2,330 | 2,384 | 2,299 | 2,368 | 775,600 | 2,368 |
| 2023-02-02 | 2,300 | 2,328 | 2,242 | 2,254 | 643,300 | 2,254 |
| 2023-02-01 | 2,235 | 2,390 | 2,235 | 2,309 | 1,267,900 | 2,309 |
| 2023-01-31 | 2,112 | 2,137 | 2,093 | 2,127 | 555,000 | 2,127 |
| 2023-01-30 | 2,105 | 2,124 | 2,086 | 2,117 | 262,500 | 2,117 |
| 2023-01-27 | 2,131 | 2,136 | 2,091 | 2,101 | 217,400 | 2,101 |
| 2023-01-26 | 2,138 | 2,159 | 2,128 | 2,132 | 279,300 | 2,132 |
| 2023-01-25 | 2,129 | 2,147 | 2,113 | 2,126 | 241,200 | 2,126 |
| 2023-01-24 | 2,120 | 2,142 | 2,093 | 2,128 | 540,300 | 2,128 |
| 2023-01-23 | 2,049 | 2,083 | 2,044 | 2,075 | 319,100 | 2,075 |
| 2023-01-20 | 1,987 | 2,006 | 1,980 | 1,999 | 176,800 | 1,999 |
| 2023-01-19 | 2,011 | 2,019 | 1,982 | 2,004 | 218,500 | 2,004 |
| 2023-01-18 | 1,969 | 2,021 | 1,951 | 2,000 | 469,500 | 2,000 |
| 2023-01-17 | 1,888 | 1,936 | 1,879 | 1,929 | 319,700 | 1,929 |
| 2023-01-16 | 1,889 | 1,921 | 1,875 | 1,895 | 352,800 | 1,895 |
| 2023-01-13 | 1,950 | 1,968 | 1,898 | 1,902 | 293,200 | 1,902 |
| 2023-01-12 | 1,993 | 2,004 | 1,955 | 1,965 | 234,100 | 1,965 |
| 2023-01-11 | 1,994 | 1,994 | 1,958 | 1,975 | 293,500 | 1,975 |
| 2023-01-10 | 1,965 | 1,981 | 1,915 | 1,927 | 296,500 | 1,927 |
| 2023-01-06 | 1,886 | 1,934 | 1,886 | 1,931 | 296,800 | 1,931 |
| 2023-01-05 | 1,900 | 1,932 | 1,880 | 1,926 | 275,100 | 1,926 |
| 2023-01-04 | 1,906 | 1,930 | 1,889 | 1,900 | 332,100 | 1,900 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
