2715 エレマテック(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 | 1,743 | 1,755 | 1,743 | 1,753 | 71,400 | 1,753 |
| 2023-12-28 | 1,726 | 1,743 | 1,722 | 1,743 | 66,000 | 1,743 |
| 2023-12-27 | 1,713 | 1,727 | 1,712 | 1,726 | 76,300 | 1,726 |
| 2023-12-26 | 1,701 | 1,710 | 1,695 | 1,705 | 76,100 | 1,705 |
| 2023-12-25 | 1,718 | 1,722 | 1,696 | 1,698 | 67,200 | 1,698 |
| 2023-12-22 | 1,708 | 1,718 | 1,700 | 1,718 | 78,600 | 1,718 |
| 2023-12-21 | 1,692 | 1,709 | 1,688 | 1,705 | 77,900 | 1,705 |
| 2023-12-20 | 1,716 | 1,732 | 1,706 | 1,710 | 111,400 | 1,710 |
| 2023-12-19 | 1,702 | 1,714 | 1,692 | 1,707 | 77,700 | 1,707 |
| 2023-12-18 | 1,710 | 1,711 | 1,688 | 1,700 | 65,700 | 1,700 |
| 2023-12-15 | 1,703 | 1,722 | 1,701 | 1,719 | 129,600 | 1,719 |
| 2023-12-14 | 1,727 | 1,728 | 1,702 | 1,705 | 79,800 | 1,705 |
| 2023-12-13 | 1,710 | 1,739 | 1,710 | 1,729 | 133,700 | 1,729 |
| 2023-12-12 | 1,710 | 1,724 | 1,703 | 1,716 | 154,900 | 1,716 |
| 2023-12-11 | 1,699 | 1,704 | 1,692 | 1,698 | 75,600 | 1,698 |
| 2023-12-08 | 1,700 | 1,703 | 1,668 | 1,672 | 191,100 | 1,672 |
| 2023-12-07 | 1,723 | 1,728 | 1,708 | 1,712 | 65,400 | 1,712 |
| 2023-12-06 | 1,713 | 1,740 | 1,712 | 1,736 | 78,500 | 1,736 |
| 2023-12-05 | 1,738 | 1,741 | 1,713 | 1,713 | 75,900 | 1,713 |
| 2023-12-04 | 1,745 | 1,752 | 1,736 | 1,738 | 96,400 | 1,738 |
| 2023-12-01 | 1,758 | 1,765 | 1,742 | 1,750 | 125,600 | 1,750 |
| 2023-11-30 | 1,768 | 1,772 | 1,744 | 1,767 | 90,200 | 1,767 |
| 2023-11-29 | 1,746 | 1,775 | 1,742 | 1,769 | 162,500 | 1,769 |
| 2023-11-28 | 1,700 | 1,742 | 1,700 | 1,740 | 142,100 | 1,740 |
| 2023-11-27 | 1,707 | 1,711 | 1,694 | 1,701 | 87,400 | 1,701 |
| 2023-11-24 | 1,700 | 1,714 | 1,699 | 1,705 | 94,600 | 1,705 |
| 2023-11-22 | 1,687 | 1,699 | 1,685 | 1,691 | 74,400 | 1,691 |
| 2023-11-21 | 1,671 | 1,693 | 1,667 | 1,690 | 90,700 | 1,690 |
| 2023-11-20 | 1,693 | 1,698 | 1,667 | 1,669 | 108,200 | 1,669 |
| 2023-11-17 | 1,676 | 1,687 | 1,673 | 1,687 | 81,100 | 1,687 |
| 2023-11-16 | 1,710 | 1,710 | 1,672 | 1,676 | 105,200 | 1,676 |
| 2023-11-15 | 1,724 | 1,733 | 1,705 | 1,711 | 88,100 | 1,711 |
| 2023-11-14 | 1,701 | 1,725 | 1,701 | 1,712 | 67,800 | 1,712 |
| 2023-11-13 | 1,710 | 1,715 | 1,694 | 1,698 | 72,700 | 1,698 |
| 2023-11-10 | 1,695 | 1,711 | 1,676 | 1,711 | 81,700 | 1,711 |
| 2023-11-09 | 1,687 | 1,702 | 1,681 | 1,695 | 78,700 | 1,695 |
| 2023-11-08 | 1,700 | 1,707 | 1,654 | 1,680 | 256,800 | 1,680 |
| 2023-11-07 | 1,723 | 1,724 | 1,695 | 1,700 | 113,500 | 1,700 |
| 2023-11-06 | 1,732 | 1,735 | 1,715 | 1,715 | 119,600 | 1,715 |
| 2023-11-02 | 1,720 | 1,727 | 1,698 | 1,699 | 113,400 | 1,699 |
| 2023-11-01 | 1,730 | 1,744 | 1,705 | 1,710 | 117,400 | 1,710 |
| 2023-10-31 | 1,732 | 1,740 | 1,689 | 1,705 | 205,200 | 1,705 |
| 2023-10-30 | 1,705 | 1,734 | 1,683 | 1,699 | 324,600 | 1,699 |
| 2023-10-27 | 1,722 | 1,764 | 1,720 | 1,745 | 177,000 | 1,745 |
| 2023-10-26 | 1,720 | 1,734 | 1,708 | 1,714 | 107,700 | 1,714 |
| 2023-10-25 | 1,757 | 1,760 | 1,728 | 1,729 | 88,400 | 1,729 |
| 2023-10-24 | 1,744 | 1,744 | 1,696 | 1,734 | 141,000 | 1,734 |
| 2023-10-23 | 1,755 | 1,763 | 1,734 | 1,737 | 89,700 | 1,737 |
| 2023-10-20 | 1,760 | 1,764 | 1,745 | 1,755 | 67,900 | 1,755 |
| 2023-10-19 | 1,765 | 1,781 | 1,759 | 1,766 | 64,400 | 1,766 |
| 2023-10-18 | 1,789 | 1,790 | 1,770 | 1,781 | 102,500 | 1,781 |
| 2023-10-17 | 1,791 | 1,800 | 1,757 | 1,774 | 87,900 | 1,774 |
| 2023-10-16 | 1,800 | 1,809 | 1,768 | 1,775 | 114,900 | 1,775 |
| 2023-10-13 | 1,851 | 1,858 | 1,811 | 1,815 | 109,400 | 1,815 |
| 2023-10-12 | 1,826 | 1,847 | 1,813 | 1,844 | 78,900 | 1,844 |
| 2023-10-11 | 1,822 | 1,835 | 1,813 | 1,826 | 99,400 | 1,826 |
| 2023-10-10 | 1,800 | 1,827 | 1,797 | 1,824 | 114,800 | 1,824 |
| 2023-10-06 | 1,769 | 1,786 | 1,762 | 1,768 | 94,200 | 1,768 |
| 2023-10-05 | 1,751 | 1,779 | 1,749 | 1,770 | 138,200 | 1,770 |
| 2023-10-04 | 1,752 | 1,758 | 1,715 | 1,730 | 281,200 | 1,730 |
| 2023-10-03 | 1,831 | 1,831 | 1,777 | 1,777 | 132,000 | 1,777 |
| 2023-10-02 | 1,860 | 1,887 | 1,825 | 1,825 | 140,300 | 1,825 |
| 2023-09-29 | 1,870 | 1,881 | 1,847 | 1,850 | 130,600 | 1,850 |
| 2023-09-28 | 1,871 | 1,895 | 1,854 | 1,867 | 158,900 | 1,867 |
| 2023-09-27 | 1,905 | 1,918 | 1,884 | 1,917 | 141,600 | 1,917 |
| 2023-09-26 | 1,938 | 1,938 | 1,910 | 1,918 | 114,100 | 1,918 |
| 2023-09-25 | 1,958 | 1,965 | 1,928 | 1,936 | 155,000 | 1,936 |
| 2023-09-22 | 1,930 | 1,947 | 1,903 | 1,940 | 189,900 | 1,940 |
| 2023-09-21 | 1,924 | 1,939 | 1,923 | 1,927 | 109,100 | 1,927 |
| 2023-09-20 | 1,937 | 1,946 | 1,918 | 1,928 | 165,900 | 1,928 |
| 2023-09-19 | 1,922 | 1,935 | 1,913 | 1,935 | 102,900 | 1,935 |
| 2023-09-15 | 1,923 | 1,938 | 1,913 | 1,922 | 86,500 | 1,922 |
| 2023-09-14 | 1,898 | 1,924 | 1,892 | 1,913 | 86,600 | 1,913 |
| 2023-09-13 | 1,920 | 1,920 | 1,889 | 1,890 | 109,400 | 1,890 |
| 2023-09-12 | 1,914 | 1,921 | 1,901 | 1,917 | 65,900 | 1,917 |
| 2023-09-11 | 1,905 | 1,918 | 1,894 | 1,904 | 107,500 | 1,904 |
| 2023-09-08 | 1,900 | 1,916 | 1,895 | 1,900 | 138,100 | 1,900 |
| 2023-09-07 | 1,935 | 1,952 | 1,913 | 1,916 | 169,000 | 1,916 |
| 2023-09-06 | 1,936 | 1,955 | 1,932 | 1,945 | 149,300 | 1,945 |
| 2023-09-05 | 1,936 | 1,936 | 1,905 | 1,932 | 147,000 | 1,932 |
| 2023-09-04 | 1,910 | 1,938 | 1,902 | 1,936 | 145,300 | 1,936 |
| 2023-09-01 | 1,866 | 1,896 | 1,857 | 1,894 | 188,500 | 1,894 |
| 2023-08-31 | 1,881 | 1,881 | 1,863 | 1,867 | 117,400 | 1,867 |
| 2023-08-30 | 1,846 | 1,885 | 1,840 | 1,873 | 166,600 | 1,873 |
| 2023-08-29 | 1,844 | 1,860 | 1,839 | 1,839 | 141,100 | 1,839 |
| 2023-08-28 | 1,833 | 1,840 | 1,824 | 1,840 | 139,200 | 1,840 |
| 2023-08-25 | 1,808 | 1,830 | 1,801 | 1,824 | 80,000 | 1,824 |
| 2023-08-24 | 1,839 | 1,843 | 1,813 | 1,820 | 161,300 | 1,820 |
| 2023-08-23 | 1,785 | 1,824 | 1,776 | 1,824 | 226,900 | 1,824 |
| 2023-08-22 | 1,736 | 1,781 | 1,734 | 1,781 | 254,700 | 1,781 |
| 2023-08-21 | 1,724 | 1,729 | 1,711 | 1,715 | 94,900 | 1,715 |
| 2023-08-18 | 1,737 | 1,739 | 1,715 | 1,724 | 143,700 | 1,724 |
| 2023-08-17 | 1,743 | 1,754 | 1,725 | 1,754 | 87,600 | 1,754 |
| 2023-08-16 | 1,755 | 1,773 | 1,747 | 1,750 | 81,600 | 1,750 |
| 2023-08-15 | 1,751 | 1,781 | 1,748 | 1,776 | 120,900 | 1,776 |
| 2023-08-14 | 1,750 | 1,759 | 1,741 | 1,744 | 99,900 | 1,744 |
| 2023-08-10 | 1,743 | 1,761 | 1,725 | 1,760 | 94,700 | 1,760 |
| 2023-08-09 | 1,750 | 1,755 | 1,743 | 1,745 | 93,700 | 1,745 |
| 2023-08-08 | 1,774 | 1,774 | 1,753 | 1,755 | 84,800 | 1,755 |
| 2023-08-07 | 1,747 | 1,778 | 1,740 | 1,762 | 118,600 | 1,762 |
| 2023-08-04 | 1,742 | 1,767 | 1,741 | 1,760 | 107,300 | 1,760 |
| 2023-08-03 | 1,768 | 1,768 | 1,738 | 1,752 | 163,100 | 1,752 |
| 2023-08-02 | 1,780 | 1,809 | 1,765 | 1,787 | 145,700 | 1,787 |
| 2023-08-01 | 1,780 | 1,810 | 1,780 | 1,790 | 144,300 | 1,790 |
| 2023-07-31 | 1,748 | 1,786 | 1,725 | 1,784 | 312,700 | 1,784 |
| 2023-07-28 | 1,790 | 1,793 | 1,754 | 1,781 | 267,000 | 1,781 |
| 2023-07-27 | 1,798 | 1,808 | 1,779 | 1,808 | 95,900 | 1,808 |
| 2023-07-26 | 1,819 | 1,819 | 1,798 | 1,803 | 52,900 | 1,803 |
| 2023-07-25 | 1,816 | 1,819 | 1,806 | 1,819 | 45,800 | 1,819 |
| 2023-07-24 | 1,819 | 1,819 | 1,810 | 1,811 | 42,000 | 1,811 |
| 2023-07-21 | 1,807 | 1,807 | 1,778 | 1,796 | 89,200 | 1,796 |
| 2023-07-20 | 1,825 | 1,834 | 1,804 | 1,814 | 64,900 | 1,814 |
| 2023-07-19 | 1,809 | 1,829 | 1,804 | 1,825 | 69,200 | 1,825 |
| 2023-07-18 | 1,780 | 1,803 | 1,780 | 1,801 | 65,200 | 1,801 |
| 2023-07-14 | 1,800 | 1,803 | 1,764 | 1,773 | 70,400 | 1,773 |
| 2023-07-13 | 1,780 | 1,790 | 1,754 | 1,788 | 52,400 | 1,788 |
| 2023-07-12 | 1,815 | 1,815 | 1,764 | 1,764 | 118,100 | 1,764 |
| 2023-07-11 | 1,820 | 1,821 | 1,802 | 1,808 | 51,600 | 1,808 |
| 2023-07-10 | 1,822 | 1,830 | 1,806 | 1,809 | 58,500 | 1,809 |
| 2023-07-07 | 1,817 | 1,838 | 1,801 | 1,820 | 71,000 | 1,820 |
| 2023-07-06 | 1,850 | 1,863 | 1,835 | 1,838 | 93,300 | 1,838 |
| 2023-07-05 | 1,870 | 1,879 | 1,844 | 1,867 | 87,000 | 1,867 |
| 2023-07-04 | 1,871 | 1,898 | 1,864 | 1,877 | 150,600 | 1,877 |
| 2023-07-03 | 1,837 | 1,871 | 1,837 | 1,865 | 147,400 | 1,865 |
| 2023-06-30 | 1,829 | 1,834 | 1,805 | 1,821 | 121,700 | 1,821 |
| 2023-06-29 | 1,834 | 1,855 | 1,825 | 1,831 | 95,800 | 1,831 |
| 2023-06-28 | 1,804 | 1,823 | 1,794 | 1,823 | 116,900 | 1,823 |
| 2023-06-27 | 1,776 | 1,786 | 1,761 | 1,783 | 69,900 | 1,783 |
| 2023-06-26 | 1,790 | 1,805 | 1,764 | 1,776 | 70,200 | 1,776 |
| 2023-06-23 | 1,825 | 1,835 | 1,787 | 1,793 | 80,700 | 1,793 |
| 2023-06-22 | 1,841 | 1,843 | 1,803 | 1,808 | 92,100 | 1,808 |
| 2023-06-21 | 1,790 | 1,844 | 1,783 | 1,841 | 246,800 | 1,841 |
| 2023-06-20 | 1,779 | 1,802 | 1,774 | 1,785 | 128,700 | 1,785 |
| 2023-06-19 | 1,788 | 1,807 | 1,776 | 1,793 | 117,100 | 1,793 |
| 2023-06-16 | 1,775 | 1,786 | 1,761 | 1,783 | 126,000 | 1,783 |
| 2023-06-15 | 1,774 | 1,795 | 1,771 | 1,775 | 110,600 | 1,775 |
| 2023-06-14 | 1,790 | 1,790 | 1,768 | 1,775 | 103,600 | 1,775 |
| 2023-06-13 | 1,773 | 1,783 | 1,766 | 1,767 | 116,400 | 1,767 |
| 2023-06-12 | 1,740 | 1,755 | 1,730 | 1,755 | 59,300 | 1,755 |
| 2023-06-09 | 1,732 | 1,736 | 1,723 | 1,727 | 72,000 | 1,727 |
| 2023-06-08 | 1,746 | 1,755 | 1,716 | 1,723 | 88,700 | 1,723 |
| 2023-06-07 | 1,776 | 1,782 | 1,745 | 1,745 | 124,300 | 1,745 |
| 2023-06-06 | 1,742 | 1,756 | 1,716 | 1,751 | 90,800 | 1,751 |
| 2023-06-05 | 1,745 | 1,759 | 1,732 | 1,753 | 120,500 | 1,753 |
| 2023-06-02 | 1,717 | 1,720 | 1,703 | 1,718 | 87,900 | 1,718 |
| 2023-06-01 | 1,698 | 1,715 | 1,688 | 1,697 | 120,400 | 1,697 |
| 2023-05-31 | 1,726 | 1,733 | 1,707 | 1,707 | 137,200 | 1,707 |
| 2023-05-30 | 1,762 | 1,769 | 1,742 | 1,749 | 64,100 | 1,749 |
| 2023-05-29 | 1,777 | 1,791 | 1,755 | 1,759 | 101,500 | 1,759 |
| 2023-05-26 | 1,756 | 1,777 | 1,750 | 1,755 | 126,500 | 1,755 |
| 2023-05-25 | 1,746 | 1,764 | 1,732 | 1,754 | 154,200 | 1,754 |
| 2023-05-24 | 1,773 | 1,773 | 1,754 | 1,755 | 101,600 | 1,755 |
| 2023-05-23 | 1,785 | 1,802 | 1,775 | 1,781 | 90,900 | 1,781 |
| 2023-05-22 | 1,770 | 1,782 | 1,765 | 1,776 | 81,700 | 1,776 |
| 2023-05-19 | 1,805 | 1,813 | 1,781 | 1,782 | 84,200 | 1,782 |
| 2023-05-18 | 1,800 | 1,806 | 1,788 | 1,797 | 120,500 | 1,797 |
| 2023-05-17 | 1,806 | 1,814 | 1,781 | 1,781 | 94,700 | 1,781 |
| 2023-05-16 | 1,824 | 1,824 | 1,793 | 1,806 | 70,400 | 1,806 |
| 2023-05-15 | 1,861 | 1,875 | 1,823 | 1,827 | 150,800 | 1,827 |
| 2023-05-12 | 1,806 | 1,834 | 1,790 | 1,827 | 127,000 | 1,827 |
| 2023-05-11 | 1,875 | 1,877 | 1,808 | 1,818 | 115,800 | 1,818 |
| 2023-05-10 | 1,878 | 1,885 | 1,863 | 1,878 | 51,200 | 1,878 |
| 2023-05-09 | 1,871 | 1,890 | 1,858 | 1,871 | 84,500 | 1,871 |
| 2023-05-08 | 1,820 | 1,870 | 1,820 | 1,857 | 130,200 | 1,857 |
| 2023-05-02 | 1,762 | 1,827 | 1,762 | 1,820 | 153,400 | 1,820 |
| 2023-05-01 | 1,729 | 1,759 | 1,715 | 1,757 | 118,900 | 1,757 |
| 2023-04-28 | 1,742 | 1,746 | 1,717 | 1,719 | 75,600 | 1,719 |
| 2023-04-27 | 1,744 | 1,745 | 1,702 | 1,730 | 181,300 | 1,730 |
| 2023-04-26 | 1,745 | 1,793 | 1,725 | 1,749 | 276,000 | 1,749 |
| 2023-04-25 | 1,741 | 1,788 | 1,738 | 1,785 | 127,100 | 1,785 |
| 2023-04-24 | 1,760 | 1,766 | 1,722 | 1,736 | 84,100 | 1,736 |
| 2023-04-21 | 1,747 | 1,775 | 1,728 | 1,769 | 117,200 | 1,769 |
| 2023-04-20 | 1,757 | 1,770 | 1,756 | 1,763 | 79,500 | 1,763 |
| 2023-04-19 | 1,803 | 1,804 | 1,767 | 1,777 | 58,500 | 1,777 |
| 2023-04-18 | 1,782 | 1,809 | 1,774 | 1,798 | 83,700 | 1,798 |
| 2023-04-17 | 1,741 | 1,767 | 1,738 | 1,765 | 52,100 | 1,765 |
| 2023-04-14 | 1,738 | 1,748 | 1,735 | 1,738 | 35,000 | 1,738 |
| 2023-04-13 | 1,746 | 1,753 | 1,732 | 1,735 | 46,300 | 1,735 |
| 2023-04-12 | 1,740 | 1,762 | 1,732 | 1,749 | 90,100 | 1,749 |
| 2023-04-11 | 1,750 | 1,759 | 1,721 | 1,742 | 85,000 | 1,742 |
| 2023-04-10 | 1,748 | 1,770 | 1,744 | 1,749 | 60,300 | 1,749 |
| 2023-04-07 | 1,725 | 1,745 | 1,720 | 1,725 | 59,800 | 1,725 |
| 2023-04-06 | 1,785 | 1,785 | 1,716 | 1,719 | 112,200 | 1,719 |
| 2023-04-05 | 1,844 | 1,859 | 1,806 | 1,809 | 49,300 | 1,809 |
| 2023-04-04 | 1,871 | 1,880 | 1,855 | 1,859 | 52,300 | 1,859 |
| 2023-04-03 | 1,890 | 1,890 | 1,865 | 1,877 | 49,900 | 1,877 |
| 2023-03-31 | 1,827 | 1,860 | 1,827 | 1,853 | 52,800 | 1,853 |
| 2023-03-30 | 1,787 | 1,827 | 1,787 | 1,822 | 56,400 | 1,822 |
| 2023-03-29 | 1,797 | 1,827 | 1,787 | 1,827 | 84,600 | 1,827 |
| 2023-03-28 | 1,829 | 1,829 | 1,784 | 1,786 | 46,400 | 1,786 |
| 2023-03-27 | 1,798 | 1,801 | 1,782 | 1,797 | 58,100 | 1,797 |
| 2023-03-24 | 1,799 | 1,799 | 1,784 | 1,788 | 46,300 | 1,788 |
| 2023-03-23 | 1,799 | 1,801 | 1,776 | 1,799 | 55,100 | 1,799 |
| 2023-03-22 | 1,780 | 1,807 | 1,780 | 1,799 | 65,300 | 1,799 |
| 2023-03-20 | 1,766 | 1,786 | 1,740 | 1,740 | 68,900 | 1,740 |
| 2023-03-17 | 1,796 | 1,810 | 1,766 | 1,786 | 57,000 | 1,786 |
| 2023-03-16 | 1,756 | 1,780 | 1,750 | 1,765 | 73,100 | 1,765 |
| 2023-03-15 | 1,820 | 1,840 | 1,813 | 1,824 | 46,100 | 1,824 |
| 2023-03-14 | 1,824 | 1,824 | 1,760 | 1,787 | 103,800 | 1,787 |
| 2023-03-13 | 1,857 | 1,862 | 1,825 | 1,862 | 93,100 | 1,862 |
| 2023-03-10 | 1,916 | 1,930 | 1,885 | 1,892 | 99,000 | 1,892 |
| 2023-03-09 | 1,945 | 1,957 | 1,930 | 1,947 | 65,000 | 1,947 |
| 2023-03-08 | 1,894 | 1,938 | 1,890 | 1,930 | 77,600 | 1,930 |
| 2023-03-07 | 1,910 | 1,918 | 1,900 | 1,909 | 44,300 | 1,909 |
| 2023-03-06 | 1,897 | 1,920 | 1,881 | 1,903 | 91,700 | 1,903 |
| 2023-03-03 | 1,860 | 1,893 | 1,857 | 1,866 | 100,400 | 1,866 |
| 2023-03-02 | 1,865 | 1,870 | 1,851 | 1,856 | 54,100 | 1,856 |
| 2023-03-01 | 1,821 | 1,854 | 1,821 | 1,854 | 63,400 | 1,854 |
| 2023-02-28 | 1,851 | 1,863 | 1,820 | 1,821 | 52,700 | 1,821 |
| 2023-02-27 | 1,820 | 1,849 | 1,818 | 1,847 | 65,600 | 1,847 |
| 2023-02-24 | 1,780 | 1,814 | 1,775 | 1,814 | 67,700 | 1,814 |
| 2023-02-22 | 1,760 | 1,771 | 1,746 | 1,764 | 40,100 | 1,764 |
| 2023-02-21 | 1,731 | 1,786 | 1,731 | 1,776 | 57,400 | 1,776 |
| 2023-02-20 | 1,746 | 1,753 | 1,729 | 1,734 | 32,600 | 1,734 |
| 2023-02-17 | 1,749 | 1,762 | 1,743 | 1,746 | 35,900 | 1,746 |
| 2023-02-16 | 1,729 | 1,759 | 1,726 | 1,759 | 47,600 | 1,759 |
| 2023-02-15 | 1,732 | 1,734 | 1,711 | 1,724 | 43,200 | 1,724 |
| 2023-02-14 | 1,714 | 1,741 | 1,697 | 1,740 | 61,000 | 1,740 |
| 2023-02-13 | 1,749 | 1,749 | 1,703 | 1,707 | 58,900 | 1,707 |
| 2023-02-10 | 1,759 | 1,767 | 1,745 | 1,749 | 60,100 | 1,749 |
| 2023-02-09 | 1,745 | 1,762 | 1,735 | 1,756 | 50,500 | 1,756 |
| 2023-02-08 | 1,790 | 1,808 | 1,745 | 1,751 | 87,800 | 1,751 |
| 2023-02-07 | 1,765 | 1,786 | 1,757 | 1,763 | 95,400 | 1,763 |
| 2023-02-06 | 1,710 | 1,752 | 1,702 | 1,749 | 168,500 | 1,749 |
| 2023-02-03 | 1,653 | 1,690 | 1,650 | 1,690 | 77,300 | 1,690 |
| 2023-02-02 | 1,670 | 1,678 | 1,644 | 1,649 | 66,200 | 1,649 |
| 2023-02-01 | 1,642 | 1,690 | 1,641 | 1,672 | 76,200 | 1,672 |
| 2023-01-31 | 1,669 | 1,675 | 1,627 | 1,641 | 162,200 | 1,641 |
| 2023-01-30 | 1,677 | 1,706 | 1,634 | 1,668 | 235,100 | 1,668 |
| 2023-01-27 | 1,702 | 1,727 | 1,695 | 1,701 | 116,900 | 1,701 |
| 2023-01-26 | 1,699 | 1,713 | 1,685 | 1,702 | 69,200 | 1,702 |
| 2023-01-25 | 1,688 | 1,702 | 1,678 | 1,697 | 56,700 | 1,697 |
| 2023-01-24 | 1,685 | 1,712 | 1,675 | 1,697 | 89,400 | 1,697 |
| 2023-01-23 | 1,645 | 1,665 | 1,626 | 1,664 | 83,800 | 1,664 |
| 2023-01-20 | 1,629 | 1,633 | 1,615 | 1,632 | 48,600 | 1,632 |
| 2023-01-19 | 1,608 | 1,639 | 1,606 | 1,629 | 80,600 | 1,629 |
| 2023-01-18 | 1,582 | 1,602 | 1,565 | 1,602 | 67,100 | 1,602 |
| 2023-01-17 | 1,552 | 1,580 | 1,552 | 1,573 | 40,500 | 1,573 |
| 2023-01-16 | 1,540 | 1,551 | 1,526 | 1,544 | 51,400 | 1,544 |
| 2023-01-13 | 1,558 | 1,575 | 1,549 | 1,552 | 60,700 | 1,552 |
| 2023-01-12 | 1,569 | 1,580 | 1,554 | 1,574 | 53,700 | 1,574 |
| 2023-01-11 | 1,527 | 1,563 | 1,527 | 1,560 | 79,600 | 1,560 |
| 2023-01-10 | 1,524 | 1,535 | 1,513 | 1,527 | 32,300 | 1,527 |
| 2023-01-06 | 1,488 | 1,516 | 1,482 | 1,510 | 40,500 | 1,510 |
| 2023-01-05 | 1,513 | 1,516 | 1,482 | 1,493 | 57,100 | 1,493 |
| 2023-01-04 | 1,548 | 1,548 | 1,514 | 1,514 | 52,800 | 1,514 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
