2652 (株)まんだらけ 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 | 2,133 | 2,245 | 2,107 | 2,232 | 300,400 | 89.28 |
| 2023-12-28 | 2,223 | 2,240 | 2,107 | 2,163 | 305,400 | 86.52 |
| 2023-12-27 | 2,218 | 2,337 | 2,196 | 2,264 | 240,200 | 90.56 |
| 2023-12-26 | 2,365 | 2,406 | 2,124 | 2,212 | 488,900 | 88.48 |
| 2023-12-25 | 2,249 | 2,409 | 2,231 | 2,390 | 357,700 | 95.60 |
| 2023-12-22 | 2,211 | 2,249 | 2,191 | 2,230 | 84,200 | 89.20 |
| 2023-12-21 | 2,184 | 2,237 | 2,159 | 2,210 | 118,500 | 88.40 |
| 2023-12-20 | 2,157 | 2,249 | 2,150 | 2,201 | 179,800 | 88.04 |
| 2023-12-19 | 2,221 | 2,224 | 2,111 | 2,179 | 266,700 | 87.16 |
| 2023-12-18 | 2,071 | 2,230 | 2,070 | 2,226 | 601,100 | 89.04 |
| 2023-12-15 | 1,858 | 2,099 | 1,851 | 2,070 | 536,700 | 82.80 |
| 2023-12-14 | 1,849 | 1,887 | 1,839 | 1,848 | 113,100 | 73.92 |
| 2023-12-13 | 1,811 | 1,839 | 1,790 | 1,830 | 79,900 | 73.20 |
| 2023-12-12 | 1,841 | 1,867 | 1,811 | 1,817 | 123,000 | 72.68 |
| 2023-12-11 | 1,754 | 1,840 | 1,754 | 1,821 | 116,000 | 72.84 |
| 2023-12-08 | 1,730 | 1,762 | 1,704 | 1,752 | 103,400 | 70.08 |
| 2023-12-07 | 1,765 | 1,765 | 1,685 | 1,730 | 198,300 | 69.20 |
| 2023-12-06 | 1,783 | 1,820 | 1,766 | 1,766 | 74,100 | 70.64 |
| 2023-12-05 | 1,809 | 1,809 | 1,756 | 1,794 | 93,700 | 71.76 |
| 2023-12-04 | 1,760 | 1,833 | 1,730 | 1,814 | 181,400 | 72.56 |
| 2023-12-01 | 1,860 | 1,867 | 1,740 | 1,753 | 459,700 | 70.12 |
| 2023-11-30 | 1,851 | 1,942 | 1,830 | 1,928 | 202,500 | 77.12 |
| 2023-11-29 | 1,810 | 1,879 | 1,770 | 1,870 | 158,700 | 74.80 |
| 2023-11-28 | 1,830 | 1,856 | 1,803 | 1,817 | 68,600 | 72.68 |
| 2023-11-27 | 1,871 | 1,896 | 1,829 | 1,850 | 121,400 | 74 |
| 2023-11-24 | 1,806 | 1,881 | 1,774 | 1,871 | 194,900 | 74.84 |
| 2023-11-22 | 1,769 | 1,833 | 1,758 | 1,806 | 159,700 | 72.24 |
| 2023-11-21 | 1,757 | 1,814 | 1,744 | 1,778 | 303,500 | 71.12 |
| 2023-11-20 | 1,650 | 1,746 | 1,632 | 1,735 | 217,900 | 69.40 |
| 2023-11-17 | 1,608 | 1,676 | 1,602 | 1,650 | 214,300 | 66 |
| 2023-11-16 | 1,782 | 1,783 | 1,620 | 1,639 | 510,000 | 65.56 |
| 2023-11-15 | 1,600 | 1,760 | 1,582 | 1,760 | 534,900 | 70.40 |
| 2023-11-14 | 1,483 | 1,493 | 1,448 | 1,460 | 131,800 | 58.40 |
| 2023-11-13 | 1,499 | 1,506 | 1,467 | 1,477 | 68,100 | 59.08 |
| 2023-11-10 | 1,461 | 1,497 | 1,448 | 1,484 | 31,700 | 59.36 |
| 2023-11-09 | 1,469 | 1,486 | 1,447 | 1,480 | 36,800 | 59.20 |
| 2023-11-08 | 1,507 | 1,520 | 1,460 | 1,469 | 64,400 | 58.76 |
| 2023-11-07 | 1,545 | 1,549 | 1,503 | 1,517 | 45,900 | 60.68 |
| 2023-11-06 | 1,440 | 1,531 | 1,428 | 1,521 | 97,200 | 60.84 |
| 2023-11-02 | 1,414 | 1,430 | 1,402 | 1,414 | 35,400 | 56.56 |
| 2023-11-01 | 1,442 | 1,444 | 1,386 | 1,411 | 75,800 | 56.44 |
| 2023-10-31 | 1,359 | 1,399 | 1,325 | 1,391 | 92,800 | 55.64 |
| 2023-10-30 | 1,365 | 1,386 | 1,342 | 1,359 | 54,400 | 54.36 |
| 2023-10-27 | 1,358 | 1,387 | 1,334 | 1,384 | 61,100 | 55.36 |
| 2023-10-26 | 1,370 | 1,379 | 1,345 | 1,351 | 55,300 | 54.04 |
| 2023-10-25 | 1,379 | 1,432 | 1,377 | 1,390 | 105,700 | 55.60 |
| 2023-10-24 | 1,304 | 1,362 | 1,243 | 1,362 | 154,900 | 54.48 |
| 2023-10-23 | 1,350 | 1,360 | 1,294 | 1,294 | 120,700 | 51.76 |
| 2023-10-20 | 1,375 | 1,381 | 1,331 | 1,371 | 87,700 | 54.84 |
| 2023-10-19 | 1,411 | 1,425 | 1,368 | 1,387 | 116,000 | 55.48 |
| 2023-10-18 | 1,464 | 1,491 | 1,428 | 1,436 | 73,100 | 57.44 |
| 2023-10-17 | 1,510 | 1,539 | 1,446 | 1,464 | 122,400 | 58.56 |
| 2023-10-16 | 1,503 | 1,555 | 1,492 | 1,510 | 62,400 | 60.40 |
| 2023-10-13 | 1,575 | 1,575 | 1,514 | 1,519 | 82,500 | 60.76 |
| 2023-10-12 | 1,611 | 1,611 | 1,567 | 1,587 | 37,500 | 63.48 |
| 2023-10-11 | 1,600 | 1,625 | 1,585 | 1,611 | 21,300 | 64.44 |
| 2023-10-10 | 1,605 | 1,633 | 1,581 | 1,603 | 37,800 | 64.12 |
| 2023-10-06 | 1,595 | 1,625 | 1,580 | 1,602 | 40,600 | 64.08 |
| 2023-10-05 | 1,550 | 1,592 | 1,519 | 1,580 | 88,700 | 63.20 |
| 2023-10-04 | 1,574 | 1,604 | 1,512 | 1,533 | 173,500 | 61.32 |
| 2023-10-03 | 1,665 | 1,694 | 1,635 | 1,636 | 96,800 | 65.44 |
| 2023-10-02 | 1,763 | 1,764 | 1,654 | 1,658 | 153,600 | 66.32 |
| 2023-09-29 | 1,775 | 1,812 | 1,731 | 1,755 | 86,400 | 70.20 |
| 2023-09-28 | 1,845 | 1,899 | 1,731 | 1,763 | 219,200 | 70.52 |
| 2023-09-27 | 1,800 | 1,842 | 1,790 | 1,825 | 187,700 | 73 |
| 2023-09-26 | 1,793 | 1,805 | 1,762 | 1,790 | 70,600 | 71.60 |
| 2023-09-25 | 1,781 | 1,795 | 1,747 | 1,764 | 102,800 | 70.56 |
| 2023-09-22 | 1,788 | 1,820 | 1,773 | 1,782 | 55,600 | 71.28 |
| 2023-09-21 | 1,798 | 1,820 | 1,756 | 1,788 | 57,600 | 71.52 |
| 2023-09-20 | 1,859 | 1,885 | 1,805 | 1,810 | 68,900 | 72.40 |
| 2023-09-19 | 1,810 | 1,906 | 1,790 | 1,870 | 122,600 | 74.80 |
| 2023-09-15 | 1,838 | 1,850 | 1,791 | 1,814 | 73,000 | 72.56 |
| 2023-09-14 | 1,810 | 1,831 | 1,783 | 1,820 | 70,300 | 72.80 |
| 2023-09-13 | 1,777 | 1,825 | 1,764 | 1,805 | 58,000 | 72.20 |
| 2023-09-12 | 1,830 | 1,865 | 1,765 | 1,780 | 94,600 | 71.20 |
| 2023-09-11 | 1,802 | 1,889 | 1,798 | 1,812 | 206,500 | 72.48 |
| 2023-09-08 | 1,730 | 1,818 | 1,718 | 1,756 | 130,100 | 70.24 |
| 2023-09-07 | 1,648 | 1,756 | 1,648 | 1,754 | 263,400 | 70.16 |
| 2023-09-06 | 1,624 | 1,632 | 1,600 | 1,608 | 42,200 | 64.32 |
| 2023-09-05 | 1,611 | 1,630 | 1,600 | 1,628 | 28,800 | 65.12 |
| 2023-09-04 | 1,633 | 1,643 | 1,615 | 1,619 | 34,300 | 64.76 |
| 2023-09-01 | 1,656 | 1,678 | 1,632 | 1,637 | 74,700 | 65.48 |
| 2023-08-31 | 1,699 | 1,705 | 1,672 | 1,691 | 44,000 | 67.64 |
| 2023-08-30 | 1,652 | 1,683 | 1,646 | 1,682 | 57,000 | 67.28 |
| 2023-08-29 | 1,623 | 1,647 | 1,623 | 1,643 | 27,700 | 65.72 |
| 2023-08-28 | 1,622 | 1,660 | 1,607 | 1,625 | 42,700 | 65 |
| 2023-08-25 | 1,582 | 1,635 | 1,579 | 1,625 | 41,900 | 65 |
| 2023-08-24 | 1,580 | 1,617 | 1,575 | 1,597 | 39,700 | 63.88 |
| 2023-08-23 | 1,593 | 1,609 | 1,575 | 1,608 | 51,700 | 64.32 |
| 2023-08-22 | 1,646 | 1,658 | 1,570 | 1,575 | 126,500 | 63 |
| 2023-08-21 | 1,597 | 1,652 | 1,597 | 1,636 | 63,200 | 65.44 |
| 2023-08-18 | 1,576 | 1,617 | 1,562 | 1,591 | 76,800 | 63.64 |
| 2023-08-17 | 1,655 | 1,655 | 1,550 | 1,598 | 248,500 | 63.92 |
| 2023-08-16 | 1,696 | 1,731 | 1,640 | 1,670 | 212,100 | 66.80 |
| 2023-08-15 | 1,731 | 1,746 | 1,575 | 1,707 | 458,800 | 68.28 |
| 2023-08-14 | 1,798 | 1,840 | 1,758 | 1,771 | 351,100 | 70.84 |
| 2023-08-10 | 1,717 | 1,726 | 1,682 | 1,725 | 74,800 | 69 |
| 2023-08-09 | 1,719 | 1,734 | 1,691 | 1,713 | 57,500 | 68.52 |
| 2023-08-08 | 1,668 | 1,745 | 1,668 | 1,714 | 147,500 | 68.56 |
| 2023-08-07 | 1,597 | 1,640 | 1,575 | 1,640 | 48,700 | 65.60 |
| 2023-08-04 | 1,659 | 1,674 | 1,613 | 1,617 | 63,200 | 64.68 |
| 2023-08-03 | 1,646 | 1,690 | 1,632 | 1,674 | 65,900 | 66.96 |
| 2023-08-02 | 1,709 | 1,738 | 1,656 | 1,674 | 107,400 | 66.96 |
| 2023-08-01 | 1,668 | 1,728 | 1,655 | 1,708 | 265,600 | 68.32 |
| 2023-07-31 | 1,515 | 1,590 | 1,500 | 1,588 | 143,100 | 63.52 |
| 2023-07-28 | 1,473 | 1,500 | 1,456 | 1,485 | 94,300 | 59.40 |
| 2023-07-27 | 1,508 | 1,530 | 1,493 | 1,499 | 83,900 | 59.96 |
| 2023-07-26 | 1,565 | 1,565 | 1,512 | 1,516 | 79,400 | 60.64 |
| 2023-07-25 | 1,560 | 1,577 | 1,547 | 1,577 | 29,000 | 63.08 |
| 2023-07-24 | 1,557 | 1,589 | 1,546 | 1,560 | 54,800 | 62.40 |
| 2023-07-21 | 1,601 | 1,611 | 1,555 | 1,557 | 112,800 | 62.28 |
| 2023-07-20 | 1,598 | 1,655 | 1,594 | 1,608 | 74,500 | 64.32 |
| 2023-07-19 | 1,630 | 1,637 | 1,595 | 1,613 | 67,500 | 64.52 |
| 2023-07-18 | 1,672 | 1,675 | 1,624 | 1,632 | 43,100 | 65.28 |
| 2023-07-14 | 1,688 | 1,707 | 1,638 | 1,675 | 50,700 | 67 |
| 2023-07-13 | 1,638 | 1,685 | 1,614 | 1,676 | 71,000 | 67.04 |
| 2023-07-12 | 1,674 | 1,696 | 1,638 | 1,638 | 83,500 | 65.52 |
| 2023-07-11 | 1,743 | 1,752 | 1,673 | 1,681 | 84,200 | 67.24 |
| 2023-07-10 | 1,718 | 1,752 | 1,710 | 1,740 | 64,500 | 69.60 |
| 2023-07-07 | 1,691 | 1,733 | 1,680 | 1,720 | 64,100 | 68.80 |
| 2023-07-06 | 1,775 | 1,781 | 1,711 | 1,722 | 103,700 | 68.88 |
| 2023-07-05 | 1,792 | 1,844 | 1,764 | 1,805 | 145,200 | 72.20 |
| 2023-07-04 | 1,747 | 1,792 | 1,746 | 1,777 | 55,500 | 71.08 |
| 2023-07-03 | 1,830 | 1,862 | 1,732 | 1,778 | 278,000 | 71.12 |
| 2023-06-30 | 1,825 | 1,870 | 1,823 | 1,864 | 81,700 | 74.56 |
| 2023-06-29 | 1,830 | 1,832 | 1,798 | 1,818 | 72,800 | 72.72 |
| 2023-06-28 | 1,847 | 1,852 | 1,804 | 1,830 | 58,300 | 73.20 |
| 2023-06-27 | 1,836 | 1,862 | 1,800 | 1,846 | 71,100 | 73.84 |
| 2023-06-26 | 1,821 | 1,867 | 1,792 | 1,840 | 48,800 | 73.60 |
| 2023-06-23 | 1,860 | 1,883 | 1,803 | 1,845 | 85,800 | 73.80 |
| 2023-06-22 | 1,928 | 1,930 | 1,851 | 1,860 | 89,700 | 74.40 |
| 2023-06-21 | 1,900 | 1,934 | 1,885 | 1,922 | 84,900 | 76.88 |
| 2023-06-20 | 1,947 | 1,947 | 1,875 | 1,918 | 114,200 | 76.72 |
| 2023-06-19 | 1,991 | 2,015 | 1,922 | 1,944 | 214,800 | 77.76 |
| 2023-06-16 | 1,830 | 1,988 | 1,819 | 1,987 | 246,800 | 79.48 |
| 2023-06-15 | 1,835 | 1,857 | 1,783 | 1,819 | 89,000 | 72.76 |
| 2023-06-14 | 1,900 | 1,932 | 1,835 | 1,844 | 98,400 | 73.76 |
| 2023-06-13 | 1,919 | 1,920 | 1,842 | 1,888 | 106,600 | 75.52 |
| 2023-06-12 | 1,839 | 1,920 | 1,837 | 1,879 | 161,700 | 75.16 |
| 2023-06-09 | 1,770 | 1,829 | 1,749 | 1,822 | 103,400 | 72.88 |
| 2023-06-08 | 1,793 | 1,855 | 1,749 | 1,765 | 154,800 | 70.60 |
| 2023-06-07 | 1,731 | 1,790 | 1,712 | 1,787 | 105,900 | 71.48 |
| 2023-06-06 | 1,721 | 1,751 | 1,693 | 1,734 | 99,600 | 69.36 |
| 2023-06-05 | 1,675 | 1,768 | 1,657 | 1,749 | 161,900 | 69.96 |
| 2023-06-02 | 1,663 | 1,675 | 1,600 | 1,635 | 210,400 | 65.40 |
| 2023-06-01 | 1,791 | 1,799 | 1,655 | 1,680 | 432,800 | 67.20 |
| 2023-05-31 | 1,874 | 1,909 | 1,833 | 1,858 | 112,400 | 74.32 |
| 2023-05-30 | 1,897 | 1,927 | 1,882 | 1,908 | 78,700 | 76.32 |
| 2023-05-29 | 1,860 | 1,917 | 1,848 | 1,897 | 69,700 | 75.88 |
| 2023-05-26 | 1,880 | 1,890 | 1,800 | 1,854 | 185,000 | 74.16 |
| 2023-05-25 | 1,961 | 1,981 | 1,881 | 1,902 | 124,300 | 76.08 |
| 2023-05-24 | 1,945 | 2,000 | 1,930 | 1,980 | 71,200 | 79.20 |
| 2023-05-23 | 1,988 | 2,002 | 1,928 | 1,951 | 131,900 | 78.04 |
| 2023-05-22 | 2,000 | 2,043 | 1,972 | 1,989 | 124,400 | 79.56 |
| 2023-05-19 | 2,018 | 2,034 | 1,968 | 2,023 | 157,800 | 80.92 |
| 2023-05-18 | 1,900 | 2,050 | 1,880 | 2,021 | 251,900 | 80.84 |
| 2023-05-17 | 1,936 | 1,955 | 1,850 | 1,895 | 171,100 | 75.80 |
| 2023-05-16 | 1,770 | 1,966 | 1,766 | 1,936 | 425,800 | 77.44 |
| 2023-05-15 | 1,720 | 1,741 | 1,693 | 1,706 | 134,200 | 68.24 |
| 2023-05-12 | 1,720 | 1,733 | 1,670 | 1,727 | 85,900 | 69.08 |
| 2023-05-11 | 1,750 | 1,786 | 1,713 | 1,744 | 69,000 | 69.76 |
| 2023-05-10 | 1,791 | 1,810 | 1,740 | 1,755 | 127,500 | 70.20 |
| 2023-05-09 | 1,824 | 1,837 | 1,779 | 1,801 | 179,700 | 72.04 |
| 2023-05-08 | 1,700 | 1,802 | 1,690 | 1,790 | 180,500 | 71.60 |
| 2023-05-02 | 1,675 | 1,715 | 1,646 | 1,688 | 188,500 | 67.52 |
| 2023-05-01 | 1,583 | 1,661 | 1,558 | 1,654 | 332,200 | 66.16 |
| 2023-04-28 | 1,532 | 1,538 | 1,480 | 1,508 | 133,200 | 60.32 |
| 2023-04-27 | 1,492 | 1,526 | 1,483 | 1,517 | 87,800 | 60.68 |
| 2023-04-26 | 1,485 | 1,514 | 1,467 | 1,499 | 96,000 | 59.96 |
| 2023-04-25 | 1,460 | 1,539 | 1,456 | 1,502 | 137,300 | 60.08 |
| 2023-04-24 | 1,389 | 1,474 | 1,386 | 1,467 | 102,600 | 58.68 |
| 2023-04-21 | 1,406 | 1,408 | 1,381 | 1,389 | 38,000 | 55.56 |
| 2023-04-20 | 1,400 | 1,445 | 1,394 | 1,400 | 70,300 | 56 |
| 2023-04-19 | 1,380 | 1,416 | 1,371 | 1,410 | 68,400 | 56.40 |
| 2023-04-18 | 1,356 | 1,377 | 1,340 | 1,377 | 45,100 | 55.08 |
| 2023-04-17 | 1,393 | 1,402 | 1,351 | 1,357 | 56,200 | 54.28 |
| 2023-04-14 | 1,407 | 1,410 | 1,368 | 1,393 | 77,700 | 55.72 |
| 2023-04-13 | 1,381 | 1,405 | 1,376 | 1,399 | 53,300 | 55.96 |
| 2023-04-12 | 1,375 | 1,399 | 1,360 | 1,397 | 58,000 | 55.88 |
| 2023-04-11 | 1,352 | 1,380 | 1,344 | 1,367 | 57,000 | 54.68 |
| 2023-04-10 | 1,326 | 1,358 | 1,313 | 1,357 | 88,500 | 54.28 |
| 2023-04-07 | 1,317 | 1,335 | 1,307 | 1,307 | 32,800 | 52.28 |
| 2023-04-06 | 1,335 | 1,346 | 1,304 | 1,324 | 43,800 | 52.96 |
| 2023-04-05 | 1,312 | 1,337 | 1,296 | 1,335 | 65,300 | 53.40 |
| 2023-04-04 | 1,401 | 1,401 | 1,319 | 1,322 | 163,800 | 52.88 |
| 2023-04-03 | 1,440 | 1,459 | 1,377 | 1,401 | 234,800 | 56.04 |
| 2023-03-31 | 1,450 | 1,482 | 1,404 | 1,481 | 107,100 | 59.24 |
| 2023-03-30 | 1,415 | 1,447 | 1,395 | 1,441 | 117,200 | 57.64 |
| 2023-03-29 | 1,406 | 1,427 | 1,385 | 1,393 | 72,900 | 55.72 |
| 2023-03-28 | 1,395 | 1,401 | 1,358 | 1,380 | 66,500 | 55.20 |
| 2023-03-27 | 1,395 | 1,433 | 1,385 | 1,393 | 67,800 | 55.72 |
| 2023-03-24 | 1,380 | 1,403 | 1,360 | 1,390 | 107,800 | 55.60 |
| 2023-03-23 | 1,335 | 1,395 | 1,330 | 1,392 | 59,300 | 55.68 |
| 2023-03-22 | 1,338 | 1,363 | 1,331 | 1,342 | 57,800 | 53.68 |
| 2023-03-20 | 1,348 | 1,348 | 1,284 | 1,290 | 56,400 | 51.60 |
| 2023-03-17 | 1,355 | 1,355 | 1,309 | 1,336 | 38,800 | 53.44 |
| 2023-03-16 | 1,292 | 1,322 | 1,291 | 1,315 | 46,400 | 52.60 |
| 2023-03-15 | 1,300 | 1,331 | 1,294 | 1,327 | 80,800 | 53.08 |
| 2023-03-14 | 1,303 | 1,303 | 1,256 | 1,262 | 86,000 | 50.48 |
| 2023-03-13 | 1,283 | 1,314 | 1,272 | 1,308 | 100,100 | 52.32 |
| 2023-03-10 | 1,336 | 1,347 | 1,290 | 1,307 | 127,400 | 52.28 |
| 2023-03-09 | 1,363 | 1,380 | 1,337 | 1,352 | 78,600 | 54.08 |
| 2023-03-08 | 1,350 | 1,380 | 1,337 | 1,378 | 107,800 | 55.12 |
| 2023-03-07 | 1,381 | 1,401 | 1,349 | 1,359 | 111,200 | 54.36 |
| 2023-03-06 | 1,382 | 1,409 | 1,369 | 1,407 | 121,800 | 56.28 |
| 2023-03-03 | 1,380 | 1,415 | 1,348 | 1,402 | 142,600 | 56.08 |
| 2023-03-02 | 1,341 | 1,358 | 1,322 | 1,338 | 110,300 | 53.52 |
| 2023-03-01 | 1,360 | 1,375 | 1,336 | 1,361 | 147,100 | 54.44 |
| 2023-02-28 | 1,312 | 1,400 | 1,295 | 1,360 | 486,600 | 54.40 |
| 2023-02-27 | 1,249 | 1,284 | 1,225 | 1,252 | 71,600 | 50.08 |
| 2023-02-24 | 1,212 | 1,249 | 1,201 | 1,249 | 86,800 | 49.96 |
| 2023-02-22 | 1,170 | 1,210 | 1,162 | 1,199 | 72,200 | 47.96 |
| 2023-02-21 | 1,186 | 1,223 | 1,173 | 1,181 | 91,500 | 47.24 |
| 2023-02-20 | 1,220 | 1,238 | 1,188 | 1,193 | 165,800 | 47.72 |
| 2023-02-17 | 1,222 | 1,257 | 1,214 | 1,231 | 231,700 | 49.24 |
| 2023-02-16 | 1,120 | 1,268 | 1,120 | 1,225 | 451,300 | 49 |
| 2023-02-15 | 1,101 | 1,150 | 1,038 | 1,109 | 566,800 | 44.36 |
| 2023-02-14 | 990 | 1,036 | 983 | 1,017 | 169,600 | 40.68 |
| 2023-02-13 | 973 | 1,000 | 973 | 987 | 37,300 | 39.48 |
| 2023-02-10 | 990 | 990 | 967 | 973 | 64,200 | 38.92 |
| 2023-02-09 | 1,004 | 1,004 | 981 | 990 | 31,100 | 39.60 |
| 2023-02-08 | 1,011 | 1,011 | 993 | 1,004 | 26,800 | 40.16 |
| 2023-02-07 | 1,010 | 1,024 | 1,005 | 1,011 | 25,400 | 40.44 |
| 2023-02-06 | 1,022 | 1,040 | 1,009 | 1,010 | 38,500 | 40.40 |
| 2023-02-03 | 988 | 1,047 | 987 | 1,029 | 124,300 | 41.16 |
| 2023-02-02 | 985 | 988 | 972 | 979 | 43,200 | 39.16 |
| 2023-02-01 | 990 | 993 | 972 | 978 | 59,700 | 39.12 |
| 2023-01-31 | 1,005 | 1,024 | 983 | 1,005 | 49,400 | 40.20 |
| 2023-01-30 | 982 | 1,008 | 974 | 995 | 36,600 | 39.80 |
| 2023-01-27 | 959 | 991 | 957 | 986 | 48,400 | 39.44 |
| 2023-01-26 | 952 | 974 | 949 | 959 | 29,900 | 38.36 |
| 2023-01-25 | 945 | 973 | 937 | 956 | 60,600 | 38.24 |
| 2023-01-24 | 979 | 980 | 947 | 949 | 62,600 | 37.96 |
| 2023-01-23 | 1,013 | 1,014 | 977 | 980 | 54,700 | 39.20 |
| 2023-01-20 | 976 | 1,008 | 975 | 1,008 | 55,500 | 40.32 |
| 2023-01-19 | 964 | 993 | 959 | 969 | 29,700 | 38.76 |
| 2023-01-18 | 970 | 987 | 951 | 964 | 61,400 | 38.56 |
| 2023-01-17 | 974 | 985 | 964 | 967 | 43,400 | 38.68 |
| 2023-01-16 | 998 | 1,008 | 974 | 974 | 50,000 | 38.96 |
| 2023-01-13 | 1,020 | 1,026 | 989 | 1,003 | 43,200 | 40.12 |
| 2023-01-12 | 1,019 | 1,034 | 995 | 1,010 | 42,400 | 40.40 |
| 2023-01-11 | 1,016 | 1,037 | 1,008 | 1,018 | 62,500 | 40.72 |
| 2023-01-10 | 994 | 1,014 | 957 | 1,002 | 86,800 | 40.08 |
| 2023-01-06 | 970 | 999 | 963 | 969 | 97,300 | 38.76 |
| 2023-01-05 | 1,051 | 1,066 | 965 | 981 | 199,700 | 39.24 |
| 2023-01-04 | 1,030 | 1,078 | 1,022 | 1,052 | 382,300 | 42.08 |
分割・併合履歴 ： [2024-04-26]1株→5株 [2024-03-28]1株→5株 [2015-03-27]1株→6株 [2009-04-01]1株→300株
