2613 (株)J-オイルミルズ 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 | 1,949 | 1,960 | 1,926 | 1,933 | 52,200 | 1,933 |
| 2023-12-28 | 1,920 | 1,939 | 1,920 | 1,939 | 34,100 | 1,939 |
| 2023-12-27 | 1,886 | 1,924 | 1,886 | 1,921 | 63,800 | 1,921 |
| 2023-12-26 | 1,916 | 1,916 | 1,888 | 1,898 | 77,300 | 1,898 |
| 2023-12-25 | 1,924 | 1,924 | 1,894 | 1,900 | 65,000 | 1,900 |
| 2023-12-22 | 1,913 | 1,929 | 1,908 | 1,919 | 37,700 | 1,919 |
| 2023-12-21 | 1,893 | 1,910 | 1,887 | 1,904 | 49,800 | 1,904 |
| 2023-12-20 | 1,925 | 1,934 | 1,895 | 1,900 | 117,600 | 1,900 |
| 2023-12-19 | 1,941 | 1,945 | 1,918 | 1,924 | 82,000 | 1,924 |
| 2023-12-18 | 1,948 | 1,949 | 1,931 | 1,944 | 64,300 | 1,944 |
| 2023-12-15 | 2,012 | 2,012 | 1,956 | 1,967 | 83,000 | 1,967 |
| 2023-12-14 | 2,011 | 2,018 | 2,001 | 2,015 | 62,700 | 2,015 |
| 2023-12-13 | 2,032 | 2,045 | 2,010 | 2,010 | 62,100 | 2,010 |
| 2023-12-12 | 2,037 | 2,041 | 2,021 | 2,031 | 48,700 | 2,031 |
| 2023-12-11 | 2,019 | 2,036 | 2,014 | 2,031 | 44,900 | 2,031 |
| 2023-12-08 | 2,041 | 2,044 | 1,994 | 2,016 | 119,000 | 2,016 |
| 2023-12-07 | 2,045 | 2,053 | 2,030 | 2,034 | 75,900 | 2,034 |
| 2023-12-06 | 1,983 | 2,061 | 1,977 | 2,059 | 123,200 | 2,059 |
| 2023-12-05 | 1,965 | 2,005 | 1,965 | 1,976 | 80,600 | 1,976 |
| 2023-12-04 | 1,982 | 1,991 | 1,967 | 1,969 | 42,400 | 1,969 |
| 2023-12-01 | 1,974 | 1,981 | 1,963 | 1,973 | 76,300 | 1,973 |
| 2023-11-30 | 1,966 | 1,977 | 1,945 | 1,973 | 70,500 | 1,973 |
| 2023-11-29 | 1,960 | 1,964 | 1,941 | 1,964 | 45,200 | 1,964 |
| 2023-11-28 | 1,957 | 1,973 | 1,945 | 1,955 | 45,900 | 1,955 |
| 2023-11-27 | 1,931 | 1,960 | 1,931 | 1,957 | 84,200 | 1,957 |
| 2023-11-24 | 1,910 | 1,926 | 1,895 | 1,912 | 83,900 | 1,912 |
| 2023-11-22 | 1,915 | 1,943 | 1,913 | 1,914 | 51,300 | 1,914 |
| 2023-11-21 | 1,936 | 1,946 | 1,926 | 1,932 | 49,100 | 1,932 |
| 2023-11-20 | 1,970 | 1,978 | 1,931 | 1,931 | 58,700 | 1,931 |
| 2023-11-17 | 1,930 | 1,974 | 1,922 | 1,974 | 87,900 | 1,974 |
| 2023-11-16 | 1,928 | 1,944 | 1,914 | 1,933 | 69,000 | 1,933 |
| 2023-11-15 | 1,960 | 1,960 | 1,926 | 1,938 | 103,400 | 1,938 |
| 2023-11-14 | 1,970 | 1,994 | 1,952 | 1,960 | 204,300 | 1,960 |
| 2023-11-13 | 1,887 | 1,967 | 1,887 | 1,965 | 263,400 | 1,965 |
| 2023-11-10 | 1,875 | 1,911 | 1,860 | 1,880 | 383,800 | 1,880 |
| 2023-11-09 | 1,747 | 1,753 | 1,716 | 1,743 | 109,900 | 1,743 |
| 2023-11-08 | 1,795 | 1,795 | 1,739 | 1,755 | 94,300 | 1,755 |
| 2023-11-07 | 1,790 | 1,814 | 1,789 | 1,795 | 75,400 | 1,795 |
| 2023-11-06 | 1,815 | 1,821 | 1,790 | 1,790 | 82,400 | 1,790 |
| 2023-11-02 | 1,800 | 1,813 | 1,795 | 1,807 | 99,600 | 1,807 |
| 2023-11-01 | 1,797 | 1,797 | 1,775 | 1,795 | 103,700 | 1,795 |
| 2023-10-31 | 1,726 | 1,771 | 1,725 | 1,771 | 99,300 | 1,771 |
| 2023-10-30 | 1,732 | 1,733 | 1,718 | 1,721 | 216,600 | 1,721 |
| 2023-10-27 | 1,736 | 1,743 | 1,726 | 1,743 | 41,600 | 1,743 |
| 2023-10-26 | 1,713 | 1,736 | 1,712 | 1,723 | 39,100 | 1,723 |
| 2023-10-25 | 1,719 | 1,725 | 1,710 | 1,713 | 34,100 | 1,713 |
| 2023-10-24 | 1,706 | 1,713 | 1,687 | 1,707 | 54,300 | 1,707 |
| 2023-10-23 | 1,714 | 1,720 | 1,707 | 1,711 | 34,200 | 1,711 |
| 2023-10-20 | 1,704 | 1,714 | 1,701 | 1,706 | 23,700 | 1,706 |
| 2023-10-19 | 1,696 | 1,708 | 1,693 | 1,700 | 21,500 | 1,700 |
| 2023-10-18 | 1,712 | 1,712 | 1,690 | 1,701 | 32,700 | 1,701 |
| 2023-10-17 | 1,715 | 1,726 | 1,690 | 1,697 | 42,500 | 1,697 |
| 2023-10-16 | 1,732 | 1,742 | 1,709 | 1,711 | 41,900 | 1,711 |
| 2023-10-13 | 1,756 | 1,765 | 1,727 | 1,732 | 62,300 | 1,732 |
| 2023-10-12 | 1,765 | 1,773 | 1,756 | 1,769 | 37,900 | 1,769 |
| 2023-10-11 | 1,786 | 1,787 | 1,764 | 1,767 | 50,100 | 1,767 |
| 2023-10-10 | 1,780 | 1,789 | 1,773 | 1,785 | 45,400 | 1,785 |
| 2023-10-06 | 1,755 | 1,774 | 1,750 | 1,763 | 49,600 | 1,763 |
| 2023-10-05 | 1,723 | 1,759 | 1,723 | 1,759 | 60,700 | 1,759 |
| 2023-10-04 | 1,736 | 1,743 | 1,718 | 1,721 | 74,300 | 1,721 |
| 2023-10-03 | 1,764 | 1,767 | 1,742 | 1,744 | 35,900 | 1,744 |
| 2023-10-02 | 1,783 | 1,800 | 1,767 | 1,767 | 44,000 | 1,767 |
| 2023-09-29 | 1,806 | 1,809 | 1,778 | 1,784 | 45,000 | 1,784 |
| 2023-09-28 | 1,815 | 1,828 | 1,790 | 1,799 | 75,500 | 1,799 |
| 2023-09-27 | 1,830 | 1,839 | 1,819 | 1,839 | 70,900 | 1,839 |
| 2023-09-26 | 1,825 | 1,842 | 1,814 | 1,831 | 38,500 | 1,831 |
| 2023-09-25 | 1,815 | 1,829 | 1,809 | 1,825 | 28,000 | 1,825 |
| 2023-09-22 | 1,813 | 1,827 | 1,810 | 1,813 | 71,100 | 1,813 |
| 2023-09-21 | 1,830 | 1,835 | 1,814 | 1,816 | 39,700 | 1,816 |
| 2023-09-20 | 1,843 | 1,848 | 1,830 | 1,830 | 50,200 | 1,830 |
| 2023-09-19 | 1,828 | 1,843 | 1,819 | 1,843 | 68,700 | 1,843 |
| 2023-09-15 | 1,821 | 1,830 | 1,811 | 1,824 | 55,600 | 1,824 |
| 2023-09-14 | 1,827 | 1,827 | 1,809 | 1,809 | 30,800 | 1,809 |
| 2023-09-13 | 1,826 | 1,826 | 1,810 | 1,825 | 37,500 | 1,825 |
| 2023-09-12 | 1,795 | 1,828 | 1,795 | 1,827 | 37,300 | 1,827 |
| 2023-09-11 | 1,805 | 1,809 | 1,787 | 1,799 | 36,900 | 1,799 |
| 2023-09-08 | 1,805 | 1,812 | 1,791 | 1,796 | 63,500 | 1,796 |
| 2023-09-07 | 1,800 | 1,826 | 1,794 | 1,813 | 65,800 | 1,813 |
| 2023-09-06 | 1,809 | 1,817 | 1,805 | 1,807 | 41,600 | 1,807 |
| 2023-09-05 | 1,814 | 1,817 | 1,799 | 1,811 | 44,200 | 1,811 |
| 2023-09-04 | 1,816 | 1,822 | 1,809 | 1,819 | 46,700 | 1,819 |
| 2023-09-01 | 1,819 | 1,819 | 1,806 | 1,814 | 43,100 | 1,814 |
| 2023-08-31 | 1,812 | 1,825 | 1,810 | 1,819 | 63,900 | 1,819 |
| 2023-08-30 | 1,800 | 1,816 | 1,793 | 1,811 | 52,000 | 1,811 |
| 2023-08-29 | 1,791 | 1,807 | 1,790 | 1,798 | 64,300 | 1,798 |
| 2023-08-28 | 1,795 | 1,797 | 1,778 | 1,787 | 61,800 | 1,787 |
| 2023-08-25 | 1,776 | 1,783 | 1,770 | 1,777 | 31,400 | 1,777 |
| 2023-08-24 | 1,775 | 1,801 | 1,772 | 1,795 | 61,500 | 1,795 |
| 2023-08-23 | 1,765 | 1,784 | 1,764 | 1,782 | 59,600 | 1,782 |
| 2023-08-22 | 1,747 | 1,767 | 1,738 | 1,767 | 40,800 | 1,767 |
| 2023-08-21 | 1,734 | 1,756 | 1,734 | 1,747 | 34,800 | 1,747 |
| 2023-08-18 | 1,767 | 1,767 | 1,733 | 1,734 | 50,600 | 1,734 |
| 2023-08-17 | 1,783 | 1,783 | 1,755 | 1,769 | 71,400 | 1,769 |
| 2023-08-16 | 1,774 | 1,791 | 1,765 | 1,782 | 50,300 | 1,782 |
| 2023-08-15 | 1,793 | 1,793 | 1,774 | 1,784 | 45,300 | 1,784 |
| 2023-08-14 | 1,792 | 1,805 | 1,772 | 1,785 | 75,500 | 1,785 |
| 2023-08-10 | 1,820 | 1,858 | 1,782 | 1,785 | 395,700 | 1,785 |
| 2023-08-09 | 1,722 | 1,743 | 1,711 | 1,740 | 130,100 | 1,740 |
| 2023-08-08 | 1,695 | 1,719 | 1,690 | 1,718 | 84,800 | 1,718 |
| 2023-08-07 | 1,670 | 1,691 | 1,664 | 1,691 | 42,200 | 1,691 |
| 2023-08-04 | 1,670 | 1,675 | 1,662 | 1,668 | 40,600 | 1,668 |
| 2023-08-03 | 1,695 | 1,695 | 1,659 | 1,671 | 79,100 | 1,671 |
| 2023-08-02 | 1,707 | 1,707 | 1,696 | 1,703 | 43,500 | 1,703 |
| 2023-08-01 | 1,700 | 1,708 | 1,694 | 1,708 | 45,300 | 1,708 |
| 2023-07-31 | 1,700 | 1,705 | 1,691 | 1,694 | 61,900 | 1,694 |
| 2023-07-28 | 1,675 | 1,694 | 1,675 | 1,688 | 77,700 | 1,688 |
| 2023-07-27 | 1,683 | 1,683 | 1,670 | 1,682 | 30,600 | 1,682 |
| 2023-07-26 | 1,679 | 1,683 | 1,668 | 1,683 | 26,800 | 1,683 |
| 2023-07-25 | 1,680 | 1,684 | 1,673 | 1,678 | 19,800 | 1,678 |
| 2023-07-24 | 1,675 | 1,690 | 1,671 | 1,683 | 63,800 | 1,683 |
| 2023-07-21 | 1,652 | 1,666 | 1,649 | 1,665 | 39,400 | 1,665 |
| 2023-07-20 | 1,656 | 1,660 | 1,644 | 1,652 | 30,900 | 1,652 |
| 2023-07-19 | 1,665 | 1,669 | 1,652 | 1,657 | 47,800 | 1,657 |
| 2023-07-18 | 1,639 | 1,662 | 1,638 | 1,661 | 76,100 | 1,661 |
| 2023-07-14 | 1,634 | 1,640 | 1,624 | 1,638 | 62,100 | 1,638 |
| 2023-07-13 | 1,630 | 1,639 | 1,623 | 1,635 | 70,200 | 1,635 |
| 2023-07-12 | 1,618 | 1,620 | 1,606 | 1,617 | 52,500 | 1,617 |
| 2023-07-11 | 1,614 | 1,617 | 1,603 | 1,609 | 43,900 | 1,609 |
| 2023-07-10 | 1,610 | 1,619 | 1,605 | 1,609 | 61,900 | 1,609 |
| 2023-07-07 | 1,610 | 1,612 | 1,599 | 1,609 | 53,400 | 1,609 |
| 2023-07-06 | 1,601 | 1,613 | 1,597 | 1,612 | 51,000 | 1,612 |
| 2023-07-05 | 1,597 | 1,606 | 1,596 | 1,602 | 33,600 | 1,602 |
| 2023-07-04 | 1,615 | 1,615 | 1,599 | 1,600 | 36,300 | 1,600 |
| 2023-07-03 | 1,611 | 1,613 | 1,605 | 1,611 | 34,900 | 1,611 |
| 2023-06-30 | 1,601 | 1,609 | 1,595 | 1,600 | 57,300 | 1,600 |
| 2023-06-29 | 1,612 | 1,614 | 1,595 | 1,601 | 54,300 | 1,601 |
| 2023-06-28 | 1,595 | 1,618 | 1,595 | 1,618 | 71,400 | 1,618 |
| 2023-06-27 | 1,588 | 1,596 | 1,584 | 1,596 | 63,100 | 1,596 |
| 2023-06-26 | 1,586 | 1,586 | 1,569 | 1,584 | 46,100 | 1,584 |
| 2023-06-23 | 1,575 | 1,581 | 1,567 | 1,577 | 57,700 | 1,577 |
| 2023-06-22 | 1,576 | 1,582 | 1,569 | 1,571 | 61,300 | 1,571 |
| 2023-06-21 | 1,575 | 1,585 | 1,574 | 1,576 | 58,300 | 1,576 |
| 2023-06-20 | 1,582 | 1,582 | 1,566 | 1,575 | 55,000 | 1,575 |
| 2023-06-19 | 1,595 | 1,596 | 1,575 | 1,583 | 59,900 | 1,583 |
| 2023-06-16 | 1,596 | 1,596 | 1,584 | 1,590 | 109,600 | 1,590 |
| 2023-06-15 | 1,615 | 1,615 | 1,596 | 1,596 | 41,100 | 1,596 |
| 2023-06-14 | 1,614 | 1,621 | 1,606 | 1,610 | 48,100 | 1,610 |
| 2023-06-13 | 1,626 | 1,626 | 1,609 | 1,613 | 44,700 | 1,613 |
| 2023-06-12 | 1,633 | 1,633 | 1,617 | 1,626 | 32,700 | 1,626 |
| 2023-06-09 | 1,618 | 1,632 | 1,612 | 1,627 | 100,000 | 1,627 |
| 2023-06-08 | 1,585 | 1,612 | 1,580 | 1,603 | 85,400 | 1,603 |
| 2023-06-07 | 1,585 | 1,593 | 1,574 | 1,585 | 91,800 | 1,585 |
| 2023-06-06 | 1,574 | 1,581 | 1,570 | 1,581 | 49,600 | 1,581 |
| 2023-06-05 | 1,584 | 1,587 | 1,571 | 1,578 | 53,500 | 1,578 |
| 2023-06-02 | 1,550 | 1,577 | 1,548 | 1,570 | 106,500 | 1,570 |
| 2023-06-01 | 1,551 | 1,561 | 1,543 | 1,545 | 62,700 | 1,545 |
| 2023-05-31 | 1,560 | 1,560 | 1,547 | 1,550 | 104,600 | 1,550 |
| 2023-05-30 | 1,577 | 1,577 | 1,559 | 1,561 | 42,300 | 1,561 |
| 2023-05-29 | 1,591 | 1,591 | 1,573 | 1,578 | 55,800 | 1,578 |
| 2023-05-26 | 1,591 | 1,591 | 1,580 | 1,580 | 48,500 | 1,580 |
| 2023-05-25 | 1,590 | 1,600 | 1,581 | 1,585 | 35,400 | 1,585 |
| 2023-05-24 | 1,604 | 1,607 | 1,591 | 1,591 | 31,600 | 1,591 |
| 2023-05-23 | 1,624 | 1,626 | 1,592 | 1,597 | 55,900 | 1,597 |
| 2023-05-22 | 1,597 | 1,623 | 1,597 | 1,619 | 50,300 | 1,619 |
| 2023-05-19 | 1,587 | 1,598 | 1,577 | 1,595 | 66,000 | 1,595 |
| 2023-05-18 | 1,610 | 1,610 | 1,583 | 1,586 | 52,200 | 1,586 |
| 2023-05-17 | 1,607 | 1,609 | 1,595 | 1,598 | 65,300 | 1,598 |
| 2023-05-16 | 1,608 | 1,611 | 1,602 | 1,607 | 41,700 | 1,607 |
| 2023-05-15 | 1,612 | 1,617 | 1,599 | 1,608 | 80,000 | 1,608 |
| 2023-05-12 | 1,627 | 1,634 | 1,590 | 1,600 | 116,100 | 1,600 |
| 2023-05-11 | 1,609 | 1,610 | 1,593 | 1,600 | 31,800 | 1,600 |
| 2023-05-10 | 1,626 | 1,626 | 1,604 | 1,609 | 38,400 | 1,609 |
| 2023-05-09 | 1,620 | 1,627 | 1,620 | 1,626 | 70,700 | 1,626 |
| 2023-05-08 | 1,605 | 1,620 | 1,605 | 1,616 | 43,100 | 1,616 |
| 2023-05-02 | 1,619 | 1,621 | 1,598 | 1,605 | 34,900 | 1,605 |
| 2023-05-01 | 1,616 | 1,622 | 1,611 | 1,617 | 58,500 | 1,617 |
| 2023-04-28 | 1,585 | 1,613 | 1,585 | 1,613 | 124,000 | 1,613 |
| 2023-04-27 | 1,566 | 1,578 | 1,566 | 1,575 | 32,300 | 1,575 |
| 2023-04-26 | 1,573 | 1,578 | 1,566 | 1,575 | 22,000 | 1,575 |
| 2023-04-25 | 1,562 | 1,577 | 1,561 | 1,573 | 35,100 | 1,573 |
| 2023-04-24 | 1,568 | 1,572 | 1,561 | 1,562 | 29,200 | 1,562 |
| 2023-04-21 | 1,555 | 1,569 | 1,555 | 1,564 | 34,100 | 1,564 |
| 2023-04-20 | 1,557 | 1,564 | 1,556 | 1,557 | 27,800 | 1,557 |
| 2023-04-19 | 1,555 | 1,562 | 1,552 | 1,562 | 28,900 | 1,562 |
| 2023-04-18 | 1,560 | 1,570 | 1,560 | 1,566 | 42,600 | 1,566 |
| 2023-04-17 | 1,560 | 1,560 | 1,552 | 1,554 | 23,200 | 1,554 |
| 2023-04-14 | 1,550 | 1,559 | 1,547 | 1,557 | 48,600 | 1,557 |
| 2023-04-13 | 1,540 | 1,547 | 1,536 | 1,545 | 40,300 | 1,545 |
| 2023-04-12 | 1,540 | 1,547 | 1,538 | 1,540 | 36,300 | 1,540 |
| 2023-04-11 | 1,540 | 1,542 | 1,529 | 1,540 | 29,500 | 1,540 |
| 2023-04-10 | 1,538 | 1,539 | 1,526 | 1,532 | 27,000 | 1,532 |
| 2023-04-07 | 1,536 | 1,540 | 1,528 | 1,531 | 35,000 | 1,531 |
| 2023-04-06 | 1,525 | 1,543 | 1,525 | 1,535 | 51,000 | 1,535 |
| 2023-04-05 | 1,560 | 1,560 | 1,537 | 1,539 | 49,100 | 1,539 |
| 2023-04-04 | 1,550 | 1,575 | 1,548 | 1,571 | 92,000 | 1,571 |
| 2023-04-03 | 1,524 | 1,556 | 1,520 | 1,552 | 105,000 | 1,552 |
| 2023-03-31 | 1,519 | 1,529 | 1,518 | 1,521 | 65,700 | 1,521 |
| 2023-03-30 | 1,525 | 1,529 | 1,512 | 1,517 | 115,100 | 1,517 |
| 2023-03-29 | 1,533 | 1,538 | 1,526 | 1,538 | 243,800 | 1,538 |
| 2023-03-28 | 1,537 | 1,540 | 1,526 | 1,533 | 89,200 | 1,533 |
| 2023-03-27 | 1,529 | 1,542 | 1,524 | 1,535 | 115,500 | 1,535 |
| 2023-03-24 | 1,515 | 1,520 | 1,510 | 1,519 | 147,300 | 1,519 |
| 2023-03-23 | 1,510 | 1,521 | 1,509 | 1,520 | 46,200 | 1,520 |
| 2023-03-22 | 1,524 | 1,527 | 1,518 | 1,520 | 67,800 | 1,520 |
| 2023-03-20 | 1,520 | 1,521 | 1,505 | 1,510 | 106,000 | 1,510 |
| 2023-03-17 | 1,525 | 1,532 | 1,520 | 1,524 | 90,800 | 1,524 |
| 2023-03-16 | 1,536 | 1,537 | 1,517 | 1,524 | 85,300 | 1,524 |
| 2023-03-15 | 1,556 | 1,558 | 1,547 | 1,551 | 51,100 | 1,551 |
| 2023-03-14 | 1,552 | 1,552 | 1,532 | 1,545 | 76,200 | 1,545 |
| 2023-03-13 | 1,572 | 1,576 | 1,552 | 1,565 | 99,100 | 1,565 |
| 2023-03-10 | 1,578 | 1,586 | 1,578 | 1,582 | 83,200 | 1,582 |
| 2023-03-09 | 1,577 | 1,591 | 1,577 | 1,586 | 63,800 | 1,586 |
| 2023-03-08 | 1,572 | 1,580 | 1,572 | 1,576 | 52,500 | 1,576 |
| 2023-03-07 | 1,575 | 1,579 | 1,574 | 1,578 | 40,300 | 1,578 |
| 2023-03-06 | 1,575 | 1,577 | 1,570 | 1,574 | 50,800 | 1,574 |
| 2023-03-03 | 1,574 | 1,579 | 1,570 | 1,576 | 70,100 | 1,576 |
| 2023-03-02 | 1,570 | 1,574 | 1,566 | 1,568 | 48,500 | 1,568 |
| 2023-03-01 | 1,576 | 1,583 | 1,570 | 1,570 | 40,000 | 1,570 |
| 2023-02-28 | 1,588 | 1,589 | 1,580 | 1,580 | 47,400 | 1,580 |
| 2023-02-27 | 1,576 | 1,584 | 1,575 | 1,584 | 39,400 | 1,584 |
| 2023-02-24 | 1,572 | 1,579 | 1,572 | 1,579 | 41,500 | 1,579 |
| 2023-02-22 | 1,570 | 1,574 | 1,564 | 1,567 | 34,800 | 1,567 |
| 2023-02-21 | 1,559 | 1,571 | 1,557 | 1,571 | 33,000 | 1,571 |
| 2023-02-20 | 1,560 | 1,564 | 1,558 | 1,559 | 23,500 | 1,559 |
| 2023-02-17 | 1,549 | 1,555 | 1,549 | 1,552 | 25,800 | 1,552 |
| 2023-02-16 | 1,570 | 1,573 | 1,556 | 1,559 | 25,300 | 1,559 |
| 2023-02-15 | 1,573 | 1,578 | 1,564 | 1,567 | 23,300 | 1,567 |
| 2023-02-14 | 1,563 | 1,574 | 1,561 | 1,570 | 22,200 | 1,570 |
| 2023-02-13 | 1,551 | 1,562 | 1,551 | 1,556 | 22,100 | 1,556 |
| 2023-02-10 | 1,546 | 1,557 | 1,545 | 1,549 | 28,800 | 1,549 |
| 2023-02-09 | 1,544 | 1,555 | 1,544 | 1,549 | 27,000 | 1,549 |
| 2023-02-08 | 1,548 | 1,552 | 1,541 | 1,544 | 29,200 | 1,544 |
| 2023-02-07 | 1,548 | 1,556 | 1,543 | 1,545 | 34,400 | 1,545 |
| 2023-02-06 | 1,533 | 1,546 | 1,519 | 1,544 | 64,100 | 1,544 |
| 2023-02-03 | 1,560 | 1,560 | 1,532 | 1,537 | 40,700 | 1,537 |
| 2023-02-02 | 1,569 | 1,569 | 1,553 | 1,555 | 27,800 | 1,555 |
| 2023-02-01 | 1,580 | 1,581 | 1,555 | 1,556 | 51,700 | 1,556 |
| 2023-01-31 | 1,563 | 1,578 | 1,563 | 1,577 | 101,200 | 1,577 |
| 2023-01-30 | 1,558 | 1,561 | 1,552 | 1,558 | 48,700 | 1,558 |
| 2023-01-27 | 1,555 | 1,558 | 1,551 | 1,551 | 22,500 | 1,551 |
| 2023-01-26 | 1,560 | 1,564 | 1,552 | 1,555 | 27,500 | 1,555 |
| 2023-01-25 | 1,557 | 1,561 | 1,552 | 1,557 | 25,000 | 1,557 |
| 2023-01-24 | 1,556 | 1,564 | 1,551 | 1,562 | 72,600 | 1,562 |
| 2023-01-23 | 1,534 | 1,552 | 1,534 | 1,551 | 78,300 | 1,551 |
| 2023-01-20 | 1,526 | 1,543 | 1,526 | 1,531 | 73,300 | 1,531 |
| 2023-01-19 | 1,516 | 1,527 | 1,513 | 1,527 | 36,300 | 1,527 |
| 2023-01-18 | 1,511 | 1,521 | 1,506 | 1,520 | 58,100 | 1,520 |
| 2023-01-17 | 1,505 | 1,511 | 1,499 | 1,510 | 38,200 | 1,510 |
| 2023-01-16 | 1,490 | 1,501 | 1,487 | 1,496 | 72,500 | 1,496 |
| 2023-01-13 | 1,492 | 1,497 | 1,489 | 1,494 | 71,000 | 1,494 |
| 2023-01-12 | 1,495 | 1,498 | 1,493 | 1,493 | 29,600 | 1,493 |
| 2023-01-11 | 1,497 | 1,501 | 1,493 | 1,494 | 33,100 | 1,494 |
| 2023-01-10 | 1,505 | 1,507 | 1,492 | 1,494 | 63,300 | 1,494 |
| 2023-01-06 | 1,497 | 1,499 | 1,489 | 1,496 | 94,400 | 1,496 |
| 2023-01-05 | 1,501 | 1,507 | 1,497 | 1,497 | 56,100 | 1,497 |
| 2023-01-04 | 1,514 | 1,514 | 1,497 | 1,500 | 67,200 | 1,500 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
