2462 ライク(株) 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 | 1,462 | 1,471 | 1,452 | 1,462 | 71,600 | 1,462 |
| 2023-12-28 | 1,437 | 1,462 | 1,425 | 1,462 | 68,700 | 1,462 |
| 2023-12-27 | 1,400 | 1,437 | 1,400 | 1,437 | 115,900 | 1,437 |
| 2023-12-26 | 1,409 | 1,416 | 1,401 | 1,402 | 70,500 | 1,402 |
| 2023-12-25 | 1,432 | 1,432 | 1,406 | 1,414 | 74,500 | 1,414 |
| 2023-12-22 | 1,415 | 1,430 | 1,415 | 1,424 | 66,200 | 1,424 |
| 2023-12-21 | 1,409 | 1,415 | 1,395 | 1,406 | 76,600 | 1,406 |
| 2023-12-20 | 1,420 | 1,431 | 1,412 | 1,425 | 135,300 | 1,425 |
| 2023-12-19 | 1,392 | 1,400 | 1,377 | 1,400 | 99,100 | 1,400 |
| 2023-12-18 | 1,388 | 1,391 | 1,371 | 1,387 | 97,000 | 1,387 |
| 2023-12-15 | 1,370 | 1,384 | 1,367 | 1,384 | 125,300 | 1,384 |
| 2023-12-14 | 1,367 | 1,370 | 1,351 | 1,359 | 82,100 | 1,359 |
| 2023-12-13 | 1,360 | 1,371 | 1,348 | 1,354 | 138,600 | 1,354 |
| 2023-12-12 | 1,315 | 1,333 | 1,315 | 1,333 | 95,200 | 1,333 |
| 2023-12-11 | 1,282 | 1,317 | 1,282 | 1,314 | 147,700 | 1,314 |
| 2023-12-08 | 1,286 | 1,300 | 1,277 | 1,280 | 168,700 | 1,280 |
| 2023-12-07 | 1,301 | 1,308 | 1,289 | 1,290 | 259,700 | 1,290 |
| 2023-12-06 | 1,320 | 1,323 | 1,310 | 1,317 | 164,500 | 1,317 |
| 2023-12-05 | 1,328 | 1,336 | 1,322 | 1,324 | 122,700 | 1,324 |
| 2023-12-04 | 1,354 | 1,354 | 1,329 | 1,337 | 179,700 | 1,337 |
| 2023-12-01 | 1,367 | 1,372 | 1,349 | 1,354 | 123,900 | 1,354 |
| 2023-11-30 | 1,377 | 1,377 | 1,356 | 1,364 | 115,900 | 1,364 |
| 2023-11-29 | 1,364 | 1,385 | 1,364 | 1,379 | 212,500 | 1,379 |
| 2023-11-28 | 1,395 | 1,396 | 1,384 | 1,390 | 372,700 | 1,390 |
| 2023-11-27 | 1,420 | 1,423 | 1,401 | 1,404 | 184,900 | 1,404 |
| 2023-11-24 | 1,421 | 1,422 | 1,411 | 1,416 | 139,600 | 1,416 |
| 2023-11-22 | 1,415 | 1,417 | 1,408 | 1,415 | 107,300 | 1,415 |
| 2023-11-21 | 1,429 | 1,430 | 1,413 | 1,420 | 87,100 | 1,420 |
| 2023-11-20 | 1,418 | 1,438 | 1,418 | 1,429 | 80,500 | 1,429 |
| 2023-11-17 | 1,402 | 1,418 | 1,401 | 1,418 | 42,900 | 1,418 |
| 2023-11-16 | 1,405 | 1,409 | 1,393 | 1,397 | 51,000 | 1,397 |
| 2023-11-15 | 1,401 | 1,410 | 1,397 | 1,410 | 59,000 | 1,410 |
| 2023-11-14 | 1,386 | 1,393 | 1,372 | 1,382 | 68,100 | 1,382 |
| 2023-11-13 | 1,408 | 1,409 | 1,386 | 1,390 | 59,500 | 1,390 |
| 2023-11-10 | 1,388 | 1,410 | 1,384 | 1,409 | 53,000 | 1,409 |
| 2023-11-09 | 1,370 | 1,392 | 1,366 | 1,390 | 44,000 | 1,390 |
| 2023-11-08 | 1,395 | 1,398 | 1,366 | 1,371 | 86,300 | 1,371 |
| 2023-11-07 | 1,406 | 1,406 | 1,386 | 1,398 | 58,300 | 1,398 |
| 2023-11-06 | 1,391 | 1,399 | 1,385 | 1,394 | 79,900 | 1,394 |
| 2023-11-02 | 1,388 | 1,391 | 1,372 | 1,387 | 82,400 | 1,387 |
| 2023-11-01 | 1,392 | 1,395 | 1,375 | 1,387 | 58,700 | 1,387 |
| 2023-10-31 | 1,349 | 1,376 | 1,343 | 1,376 | 45,400 | 1,376 |
| 2023-10-30 | 1,366 | 1,371 | 1,344 | 1,349 | 75,200 | 1,349 |
| 2023-10-27 | 1,350 | 1,372 | 1,342 | 1,372 | 58,800 | 1,372 |
| 2023-10-26 | 1,340 | 1,348 | 1,334 | 1,340 | 82,000 | 1,340 |
| 2023-10-25 | 1,368 | 1,381 | 1,345 | 1,347 | 95,800 | 1,347 |
| 2023-10-24 | 1,345 | 1,359 | 1,307 | 1,355 | 113,400 | 1,355 |
| 2023-10-23 | 1,370 | 1,378 | 1,333 | 1,335 | 89,400 | 1,335 |
| 2023-10-20 | 1,359 | 1,370 | 1,339 | 1,362 | 135,000 | 1,362 |
| 2023-10-19 | 1,380 | 1,389 | 1,366 | 1,366 | 108,100 | 1,366 |
| 2023-10-18 | 1,385 | 1,385 | 1,373 | 1,383 | 72,900 | 1,383 |
| 2023-10-17 | 1,382 | 1,389 | 1,369 | 1,370 | 113,400 | 1,370 |
| 2023-10-16 | 1,370 | 1,401 | 1,364 | 1,377 | 103,900 | 1,377 |
| 2023-10-13 | 1,421 | 1,421 | 1,364 | 1,373 | 292,300 | 1,373 |
| 2023-10-12 | 1,440 | 1,446 | 1,405 | 1,420 | 348,300 | 1,420 |
| 2023-10-11 | 1,518 | 1,526 | 1,496 | 1,504 | 87,100 | 1,504 |
| 2023-10-10 | 1,495 | 1,508 | 1,488 | 1,508 | 80,100 | 1,508 |
| 2023-10-06 | 1,496 | 1,501 | 1,482 | 1,489 | 65,000 | 1,489 |
| 2023-10-05 | 1,482 | 1,501 | 1,481 | 1,497 | 71,100 | 1,497 |
| 2023-10-04 | 1,481 | 1,485 | 1,452 | 1,472 | 108,700 | 1,472 |
| 2023-10-03 | 1,533 | 1,533 | 1,495 | 1,495 | 83,600 | 1,495 |
| 2023-10-02 | 1,530 | 1,540 | 1,515 | 1,517 | 83,400 | 1,517 |
| 2023-09-29 | 1,553 | 1,562 | 1,524 | 1,531 | 84,300 | 1,531 |
| 2023-09-28 | 1,558 | 1,560 | 1,539 | 1,545 | 65,100 | 1,545 |
| 2023-09-27 | 1,558 | 1,559 | 1,533 | 1,559 | 78,700 | 1,559 |
| 2023-09-26 | 1,565 | 1,583 | 1,556 | 1,558 | 63,200 | 1,558 |
| 2023-09-25 | 1,552 | 1,569 | 1,543 | 1,563 | 49,100 | 1,563 |
| 2023-09-22 | 1,540 | 1,556 | 1,534 | 1,550 | 60,000 | 1,550 |
| 2023-09-21 | 1,550 | 1,582 | 1,544 | 1,546 | 91,900 | 1,546 |
| 2023-09-20 | 1,550 | 1,552 | 1,537 | 1,543 | 57,600 | 1,543 |
| 2023-09-19 | 1,547 | 1,557 | 1,538 | 1,554 | 82,600 | 1,554 |
| 2023-09-15 | 1,511 | 1,533 | 1,503 | 1,533 | 66,200 | 1,533 |
| 2023-09-14 | 1,512 | 1,516 | 1,508 | 1,509 | 60,300 | 1,509 |
| 2023-09-13 | 1,510 | 1,524 | 1,509 | 1,516 | 95,800 | 1,516 |
| 2023-09-12 | 1,520 | 1,528 | 1,508 | 1,510 | 100,200 | 1,510 |
| 2023-09-11 | 1,527 | 1,534 | 1,510 | 1,520 | 53,600 | 1,520 |
| 2023-09-08 | 1,540 | 1,545 | 1,518 | 1,527 | 122,500 | 1,527 |
| 2023-09-07 | 1,560 | 1,560 | 1,549 | 1,552 | 59,100 | 1,552 |
| 2023-09-06 | 1,563 | 1,565 | 1,548 | 1,562 | 62,000 | 1,562 |
| 2023-09-05 | 1,568 | 1,570 | 1,553 | 1,560 | 88,000 | 1,560 |
| 2023-09-04 | 1,569 | 1,587 | 1,569 | 1,579 | 81,200 | 1,579 |
| 2023-09-01 | 1,530 | 1,564 | 1,524 | 1,564 | 99,000 | 1,564 |
| 2023-08-31 | 1,516 | 1,529 | 1,512 | 1,524 | 53,700 | 1,524 |
| 2023-08-30 | 1,535 | 1,535 | 1,510 | 1,515 | 79,800 | 1,515 |
| 2023-08-29 | 1,510 | 1,528 | 1,506 | 1,518 | 118,900 | 1,518 |
| 2023-08-28 | 1,511 | 1,511 | 1,499 | 1,504 | 100,800 | 1,504 |
| 2023-08-25 | 1,504 | 1,525 | 1,500 | 1,519 | 79,700 | 1,519 |
| 2023-08-24 | 1,547 | 1,556 | 1,517 | 1,521 | 95,200 | 1,521 |
| 2023-08-23 | 1,511 | 1,542 | 1,500 | 1,542 | 78,200 | 1,542 |
| 2023-08-22 | 1,518 | 1,528 | 1,498 | 1,506 | 90,900 | 1,506 |
| 2023-08-21 | 1,473 | 1,518 | 1,471 | 1,509 | 132,100 | 1,509 |
| 2023-08-18 | 1,468 | 1,475 | 1,462 | 1,471 | 96,600 | 1,471 |
| 2023-08-17 | 1,497 | 1,501 | 1,474 | 1,485 | 118,400 | 1,485 |
| 2023-08-16 | 1,523 | 1,523 | 1,497 | 1,497 | 168,400 | 1,497 |
| 2023-08-15 | 1,559 | 1,559 | 1,529 | 1,530 | 99,300 | 1,530 |
| 2023-08-14 | 1,561 | 1,583 | 1,551 | 1,557 | 74,700 | 1,557 |
| 2023-08-10 | 1,581 | 1,581 | 1,547 | 1,555 | 109,900 | 1,555 |
| 2023-08-09 | 1,536 | 1,610 | 1,523 | 1,597 | 140,000 | 1,597 |
| 2023-08-08 | 1,557 | 1,559 | 1,535 | 1,536 | 114,900 | 1,536 |
| 2023-08-07 | 1,555 | 1,563 | 1,541 | 1,557 | 94,800 | 1,557 |
| 2023-08-04 | 1,584 | 1,584 | 1,553 | 1,563 | 150,800 | 1,563 |
| 2023-08-03 | 1,600 | 1,608 | 1,590 | 1,592 | 91,700 | 1,592 |
| 2023-08-02 | 1,611 | 1,619 | 1,601 | 1,609 | 76,600 | 1,609 |
| 2023-08-01 | 1,637 | 1,644 | 1,627 | 1,629 | 66,800 | 1,629 |
| 2023-07-31 | 1,645 | 1,660 | 1,639 | 1,650 | 92,400 | 1,650 |
| 2023-07-28 | 1,649 | 1,650 | 1,624 | 1,643 | 182,000 | 1,643 |
| 2023-07-27 | 1,695 | 1,705 | 1,667 | 1,678 | 114,300 | 1,678 |
| 2023-07-26 | 1,703 | 1,704 | 1,672 | 1,689 | 133,200 | 1,689 |
| 2023-07-25 | 1,719 | 1,720 | 1,701 | 1,717 | 70,700 | 1,717 |
| 2023-07-24 | 1,735 | 1,748 | 1,724 | 1,732 | 38,700 | 1,732 |
| 2023-07-21 | 1,747 | 1,748 | 1,718 | 1,735 | 45,200 | 1,735 |
| 2023-07-20 | 1,783 | 1,794 | 1,750 | 1,750 | 65,100 | 1,750 |
| 2023-07-19 | 1,812 | 1,835 | 1,785 | 1,803 | 136,500 | 1,803 |
| 2023-07-18 | 1,759 | 1,840 | 1,754 | 1,813 | 324,300 | 1,813 |
| 2023-07-14 | 1,729 | 1,744 | 1,704 | 1,719 | 94,900 | 1,719 |
| 2023-07-13 | 1,700 | 1,709 | 1,687 | 1,705 | 73,600 | 1,705 |
| 2023-07-12 | 1,683 | 1,684 | 1,670 | 1,673 | 23,800 | 1,673 |
| 2023-07-11 | 1,687 | 1,709 | 1,680 | 1,683 | 48,300 | 1,683 |
| 2023-07-10 | 1,667 | 1,686 | 1,655 | 1,679 | 78,400 | 1,679 |
| 2023-07-07 | 1,666 | 1,684 | 1,655 | 1,669 | 47,100 | 1,669 |
| 2023-07-06 | 1,689 | 1,694 | 1,675 | 1,675 | 38,700 | 1,675 |
| 2023-07-05 | 1,723 | 1,723 | 1,671 | 1,705 | 84,800 | 1,705 |
| 2023-07-04 | 1,711 | 1,731 | 1,708 | 1,728 | 62,000 | 1,728 |
| 2023-07-03 | 1,698 | 1,710 | 1,686 | 1,710 | 57,100 | 1,710 |
| 2023-06-30 | 1,698 | 1,698 | 1,675 | 1,683 | 60,300 | 1,683 |
| 2023-06-29 | 1,698 | 1,719 | 1,690 | 1,699 | 67,700 | 1,699 |
| 2023-06-28 | 1,690 | 1,698 | 1,666 | 1,689 | 70,100 | 1,689 |
| 2023-06-27 | 1,681 | 1,688 | 1,664 | 1,681 | 51,700 | 1,681 |
| 2023-06-26 | 1,680 | 1,696 | 1,675 | 1,687 | 41,300 | 1,687 |
| 2023-06-23 | 1,695 | 1,712 | 1,680 | 1,689 | 61,900 | 1,689 |
| 2023-06-22 | 1,688 | 1,699 | 1,675 | 1,691 | 73,600 | 1,691 |
| 2023-06-21 | 1,690 | 1,704 | 1,672 | 1,672 | 65,000 | 1,672 |
| 2023-06-20 | 1,687 | 1,699 | 1,675 | 1,699 | 61,300 | 1,699 |
| 2023-06-19 | 1,660 | 1,687 | 1,659 | 1,682 | 69,300 | 1,682 |
| 2023-06-16 | 1,617 | 1,661 | 1,617 | 1,660 | 84,800 | 1,660 |
| 2023-06-15 | 1,629 | 1,638 | 1,617 | 1,617 | 40,500 | 1,617 |
| 2023-06-14 | 1,660 | 1,660 | 1,616 | 1,627 | 94,400 | 1,627 |
| 2023-06-13 | 1,657 | 1,676 | 1,652 | 1,655 | 86,900 | 1,655 |
| 2023-06-12 | 1,610 | 1,660 | 1,610 | 1,660 | 180,700 | 1,660 |
| 2023-06-09 | 1,589 | 1,616 | 1,586 | 1,599 | 118,300 | 1,599 |
| 2023-06-08 | 1,635 | 1,647 | 1,587 | 1,589 | 185,800 | 1,589 |
| 2023-06-07 | 1,662 | 1,678 | 1,642 | 1,651 | 127,100 | 1,651 |
| 2023-06-06 | 1,655 | 1,657 | 1,609 | 1,640 | 165,500 | 1,640 |
| 2023-06-05 | 1,690 | 1,694 | 1,664 | 1,667 | 80,600 | 1,667 |
| 2023-06-02 | 1,689 | 1,689 | 1,655 | 1,660 | 131,900 | 1,660 |
| 2023-06-01 | 1,698 | 1,700 | 1,680 | 1,691 | 80,000 | 1,691 |
| 2023-05-31 | 1,744 | 1,750 | 1,692 | 1,692 | 150,400 | 1,692 |
| 2023-05-30 | 1,790 | 1,801 | 1,745 | 1,764 | 309,000 | 1,764 |
| 2023-05-29 | 1,867 | 1,873 | 1,848 | 1,870 | 233,000 | 1,870 |
| 2023-05-26 | 1,836 | 1,845 | 1,835 | 1,840 | 130,000 | 1,840 |
| 2023-05-25 | 1,839 | 1,848 | 1,832 | 1,843 | 74,200 | 1,843 |
| 2023-05-24 | 1,830 | 1,839 | 1,828 | 1,839 | 67,200 | 1,839 |
| 2023-05-23 | 1,841 | 1,845 | 1,831 | 1,842 | 87,400 | 1,842 |
| 2023-05-22 | 1,821 | 1,854 | 1,816 | 1,850 | 96,200 | 1,850 |
| 2023-05-19 | 1,824 | 1,832 | 1,801 | 1,807 | 149,400 | 1,807 |
| 2023-05-18 | 1,840 | 1,840 | 1,821 | 1,821 | 92,100 | 1,821 |
| 2023-05-17 | 1,840 | 1,843 | 1,825 | 1,825 | 93,600 | 1,825 |
| 2023-05-16 | 1,850 | 1,851 | 1,842 | 1,842 | 65,500 | 1,842 |
| 2023-05-15 | 1,845 | 1,851 | 1,845 | 1,846 | 72,500 | 1,846 |
| 2023-05-12 | 1,859 | 1,859 | 1,846 | 1,847 | 54,200 | 1,847 |
| 2023-05-11 | 1,847 | 1,857 | 1,845 | 1,846 | 50,400 | 1,846 |
| 2023-05-10 | 1,850 | 1,855 | 1,843 | 1,844 | 95,400 | 1,844 |
| 2023-05-09 | 1,851 | 1,865 | 1,850 | 1,854 | 76,100 | 1,854 |
| 2023-05-08 | 1,863 | 1,865 | 1,848 | 1,850 | 153,400 | 1,850 |
| 2023-05-02 | 1,890 | 1,891 | 1,868 | 1,874 | 97,500 | 1,874 |
| 2023-05-01 | 1,912 | 1,915 | 1,882 | 1,888 | 105,800 | 1,888 |
| 2023-04-28 | 1,898 | 1,907 | 1,888 | 1,907 | 82,800 | 1,907 |
| 2023-04-27 | 1,886 | 1,906 | 1,884 | 1,890 | 53,300 | 1,890 |
| 2023-04-26 | 1,887 | 1,892 | 1,881 | 1,886 | 35,900 | 1,886 |
| 2023-04-25 | 1,890 | 1,903 | 1,887 | 1,895 | 39,700 | 1,895 |
| 2023-04-24 | 1,892 | 1,896 | 1,875 | 1,881 | 56,400 | 1,881 |
| 2023-04-21 | 1,940 | 1,941 | 1,874 | 1,892 | 219,100 | 1,892 |
| 2023-04-20 | 1,958 | 1,968 | 1,951 | 1,955 | 17,900 | 1,955 |
| 2023-04-19 | 1,945 | 1,960 | 1,945 | 1,960 | 16,400 | 1,960 |
| 2023-04-18 | 1,948 | 1,971 | 1,932 | 1,964 | 43,200 | 1,964 |
| 2023-04-17 | 1,950 | 1,957 | 1,933 | 1,940 | 34,900 | 1,940 |
| 2023-04-14 | 1,988 | 1,989 | 1,949 | 1,954 | 59,700 | 1,954 |
| 2023-04-13 | 1,946 | 1,979 | 1,933 | 1,960 | 92,800 | 1,960 |
| 2023-04-12 | 1,875 | 1,948 | 1,872 | 1,946 | 140,500 | 1,946 |
| 2023-04-11 | 1,951 | 1,953 | 1,854 | 1,861 | 323,300 | 1,861 |
| 2023-04-10 | 1,984 | 2,012 | 1,977 | 1,991 | 53,400 | 1,991 |
| 2023-04-07 | 1,983 | 1,997 | 1,954 | 1,967 | 161,700 | 1,967 |
| 2023-04-06 | 1,983 | 1,985 | 1,953 | 1,953 | 51,100 | 1,953 |
| 2023-04-05 | 1,999 | 2,002 | 1,974 | 1,999 | 38,300 | 1,999 |
| 2023-04-04 | 2,034 | 2,034 | 2,002 | 2,011 | 42,200 | 2,011 |
| 2023-04-03 | 2,060 | 2,065 | 2,014 | 2,021 | 38,600 | 2,021 |
| 2023-03-31 | 2,043 | 2,060 | 2,032 | 2,044 | 72,100 | 2,044 |
| 2023-03-30 | 1,999 | 2,034 | 1,995 | 2,028 | 39,500 | 2,028 |
| 2023-03-29 | 1,954 | 2,000 | 1,954 | 1,999 | 43,500 | 1,999 |
| 2023-03-28 | 1,974 | 1,974 | 1,940 | 1,949 | 18,200 | 1,949 |
| 2023-03-27 | 1,919 | 1,978 | 1,911 | 1,958 | 43,900 | 1,958 |
| 2023-03-24 | 1,888 | 1,896 | 1,876 | 1,895 | 81,700 | 1,895 |
| 2023-03-23 | 1,842 | 1,903 | 1,842 | 1,896 | 41,200 | 1,896 |
| 2023-03-22 | 1,859 | 1,874 | 1,853 | 1,862 | 16,500 | 1,862 |
| 2023-03-20 | 1,860 | 1,893 | 1,844 | 1,844 | 29,100 | 1,844 |
| 2023-03-17 | 1,874 | 1,874 | 1,843 | 1,863 | 52,000 | 1,863 |
| 2023-03-16 | 1,841 | 1,869 | 1,838 | 1,852 | 40,200 | 1,852 |
| 2023-03-15 | 1,888 | 1,913 | 1,880 | 1,892 | 31,400 | 1,892 |
| 2023-03-14 | 1,906 | 1,906 | 1,838 | 1,862 | 66,700 | 1,862 |
| 2023-03-13 | 1,947 | 1,957 | 1,911 | 1,923 | 41,300 | 1,923 |
| 2023-03-10 | 1,970 | 1,991 | 1,959 | 1,974 | 55,300 | 1,974 |
| 2023-03-09 | 2,013 | 2,023 | 1,994 | 2,000 | 20,400 | 2,000 |
| 2023-03-08 | 1,956 | 2,014 | 1,956 | 1,990 | 35,800 | 1,990 |
| 2023-03-07 | 1,940 | 1,974 | 1,936 | 1,957 | 47,600 | 1,957 |
| 2023-03-06 | 1,956 | 1,960 | 1,940 | 1,942 | 24,200 | 1,942 |
| 2023-03-03 | 1,933 | 1,957 | 1,931 | 1,936 | 71,700 | 1,936 |
| 2023-03-02 | 1,931 | 1,938 | 1,925 | 1,931 | 28,100 | 1,931 |
| 2023-03-01 | 1,938 | 1,938 | 1,923 | 1,929 | 21,600 | 1,929 |
| 2023-02-28 | 1,913 | 1,934 | 1,911 | 1,927 | 22,900 | 1,927 |
| 2023-02-27 | 1,889 | 1,914 | 1,889 | 1,912 | 29,500 | 1,912 |
| 2023-02-24 | 1,895 | 1,897 | 1,885 | 1,892 | 39,600 | 1,892 |
| 2023-02-22 | 1,899 | 1,916 | 1,894 | 1,896 | 33,900 | 1,896 |
| 2023-02-21 | 1,917 | 1,924 | 1,908 | 1,916 | 18,400 | 1,916 |
| 2023-02-20 | 1,905 | 1,916 | 1,895 | 1,901 | 43,400 | 1,901 |
| 2023-02-17 | 1,911 | 1,928 | 1,892 | 1,912 | 63,300 | 1,912 |
| 2023-02-16 | 1,915 | 1,934 | 1,905 | 1,923 | 37,800 | 1,923 |
| 2023-02-15 | 1,955 | 1,955 | 1,915 | 1,915 | 27,500 | 1,915 |
| 2023-02-14 | 1,957 | 1,967 | 1,931 | 1,944 | 38,000 | 1,944 |
| 2023-02-13 | 1,995 | 1,995 | 1,940 | 1,957 | 62,600 | 1,957 |
| 2023-02-10 | 2,000 | 2,017 | 1,990 | 1,996 | 40,500 | 1,996 |
| 2023-02-09 | 1,998 | 2,014 | 1,987 | 2,000 | 27,900 | 2,000 |
| 2023-02-08 | 2,010 | 2,017 | 1,992 | 2,008 | 38,500 | 2,008 |
| 2023-02-07 | 2,100 | 2,102 | 2,010 | 2,019 | 61,300 | 2,019 |
| 2023-02-06 | 2,141 | 2,141 | 2,101 | 2,101 | 24,100 | 2,101 |
| 2023-02-03 | 2,149 | 2,155 | 2,138 | 2,146 | 14,100 | 2,146 |
| 2023-02-02 | 2,184 | 2,184 | 2,145 | 2,149 | 13,500 | 2,149 |
| 2023-02-01 | 2,158 | 2,175 | 2,158 | 2,162 | 15,700 | 2,162 |
| 2023-01-31 | 2,167 | 2,167 | 2,138 | 2,145 | 37,700 | 2,145 |
| 2023-01-30 | 2,151 | 2,185 | 2,145 | 2,174 | 26,300 | 2,174 |
| 2023-01-27 | 2,187 | 2,193 | 2,143 | 2,161 | 38,500 | 2,161 |
| 2023-01-26 | 2,148 | 2,215 | 2,148 | 2,187 | 40,500 | 2,187 |
| 2023-01-25 | 2,183 | 2,184 | 2,132 | 2,164 | 61,200 | 2,164 |
| 2023-01-24 | 2,223 | 2,270 | 2,198 | 2,208 | 50,400 | 2,208 |
| 2023-01-23 | 2,210 | 2,222 | 2,175 | 2,216 | 31,600 | 2,216 |
| 2023-01-20 | 2,185 | 2,193 | 2,165 | 2,191 | 31,900 | 2,191 |
| 2023-01-19 | 2,131 | 2,192 | 2,121 | 2,185 | 34,000 | 2,185 |
| 2023-01-18 | 2,086 | 2,134 | 2,084 | 2,127 | 32,000 | 2,127 |
| 2023-01-17 | 2,060 | 2,093 | 2,060 | 2,093 | 13,900 | 2,093 |
| 2023-01-16 | 2,015 | 2,067 | 2,015 | 2,050 | 14,300 | 2,050 |
| 2023-01-13 | 2,053 | 2,054 | 2,004 | 2,015 | 19,600 | 2,015 |
| 2023-01-12 | 2,060 | 2,096 | 2,041 | 2,053 | 17,400 | 2,053 |
| 2023-01-11 | 1,990 | 2,069 | 1,964 | 2,060 | 56,500 | 2,060 |
| 2023-01-10 | 2,009 | 2,026 | 1,984 | 1,985 | 39,300 | 1,985 |
| 2023-01-06 | 2,015 | 2,063 | 1,999 | 2,009 | 25,500 | 2,009 |
| 2023-01-05 | 2,006 | 2,056 | 2,003 | 2,015 | 15,900 | 2,015 |
| 2023-01-04 | 2,081 | 2,081 | 2,018 | 2,018 | 15,700 | 2,018 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株
