2763 (株)エフティグループ 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 | 1,186 | 1,187 | 1,179 | 1,187 | 4,200 | 1,187 |
| 2023-12-28 | 1,175 | 1,184 | 1,170 | 1,182 | 10,700 | 1,182 |
| 2023-12-27 | 1,183 | 1,189 | 1,181 | 1,181 | 19,000 | 1,181 |
| 2023-12-26 | 1,183 | 1,189 | 1,172 | 1,183 | 14,400 | 1,183 |
| 2023-12-25 | 1,198 | 1,198 | 1,181 | 1,189 | 14,800 | 1,189 |
| 2023-12-22 | 1,158 | 1,195 | 1,158 | 1,195 | 22,700 | 1,195 |
| 2023-12-21 | 1,150 | 1,166 | 1,150 | 1,164 | 19,000 | 1,164 |
| 2023-12-20 | 1,162 | 1,168 | 1,158 | 1,158 | 27,400 | 1,158 |
| 2023-12-19 | 1,166 | 1,177 | 1,154 | 1,163 | 23,500 | 1,163 |
| 2023-12-18 | 1,166 | 1,173 | 1,166 | 1,173 | 13,100 | 1,173 |
| 2023-12-15 | 1,191 | 1,195 | 1,140 | 1,166 | 48,700 | 1,166 |
| 2023-12-14 | 1,209 | 1,210 | 1,188 | 1,205 | 22,000 | 1,205 |
| 2023-12-13 | 1,212 | 1,229 | 1,205 | 1,218 | 20,000 | 1,218 |
| 2023-12-12 | 1,228 | 1,237 | 1,206 | 1,211 | 23,500 | 1,211 |
| 2023-12-11 | 1,244 | 1,244 | 1,220 | 1,228 | 14,100 | 1,228 |
| 2023-12-08 | 1,211 | 1,225 | 1,205 | 1,225 | 10,700 | 1,225 |
| 2023-12-07 | 1,241 | 1,244 | 1,230 | 1,230 | 15,800 | 1,230 |
| 2023-12-06 | 1,262 | 1,267 | 1,246 | 1,250 | 19,600 | 1,250 |
| 2023-12-05 | 1,260 | 1,273 | 1,260 | 1,270 | 7,700 | 1,270 |
| 2023-12-04 | 1,261 | 1,282 | 1,260 | 1,262 | 16,700 | 1,262 |
| 2023-12-01 | 1,277 | 1,280 | 1,263 | 1,263 | 11,300 | 1,263 |
| 2023-11-30 | 1,266 | 1,288 | 1,261 | 1,278 | 21,600 | 1,278 |
| 2023-11-29 | 1,240 | 1,267 | 1,236 | 1,266 | 27,200 | 1,266 |
| 2023-11-28 | 1,230 | 1,237 | 1,212 | 1,227 | 8,800 | 1,227 |
| 2023-11-27 | 1,221 | 1,233 | 1,218 | 1,230 | 17,000 | 1,230 |
| 2023-11-24 | 1,216 | 1,221 | 1,207 | 1,221 | 10,500 | 1,221 |
| 2023-11-22 | 1,200 | 1,220 | 1,200 | 1,219 | 7,800 | 1,219 |
| 2023-11-21 | 1,196 | 1,216 | 1,196 | 1,203 | 18,800 | 1,203 |
| 2023-11-20 | 1,206 | 1,210 | 1,195 | 1,195 | 10,700 | 1,195 |
| 2023-11-17 | 1,222 | 1,226 | 1,180 | 1,206 | 41,000 | 1,206 |
| 2023-11-16 | 1,223 | 1,230 | 1,217 | 1,229 | 6,500 | 1,229 |
| 2023-11-15 | 1,234 | 1,242 | 1,228 | 1,230 | 10,800 | 1,230 |
| 2023-11-14 | 1,210 | 1,236 | 1,205 | 1,236 | 16,200 | 1,236 |
| 2023-11-13 | 1,205 | 1,222 | 1,196 | 1,215 | 31,200 | 1,215 |
| 2023-11-10 | 1,235 | 1,265 | 1,233 | 1,265 | 12,900 | 1,265 |
| 2023-11-09 | 1,268 | 1,268 | 1,244 | 1,250 | 8,200 | 1,250 |
| 2023-11-08 | 1,271 | 1,282 | 1,252 | 1,256 | 14,300 | 1,256 |
| 2023-11-07 | 1,296 | 1,306 | 1,284 | 1,291 | 4,300 | 1,291 |
| 2023-11-06 | 1,297 | 1,312 | 1,297 | 1,301 | 6,800 | 1,301 |
| 2023-11-02 | 1,304 | 1,312 | 1,295 | 1,297 | 7,800 | 1,297 |
| 2023-11-01 | 1,300 | 1,312 | 1,298 | 1,304 | 9,000 | 1,304 |
| 2023-10-31 | 1,290 | 1,302 | 1,247 | 1,290 | 12,400 | 1,290 |
| 2023-10-30 | 1,305 | 1,324 | 1,291 | 1,292 | 9,000 | 1,292 |
| 2023-10-27 | 1,298 | 1,325 | 1,298 | 1,320 | 14,400 | 1,320 |
| 2023-10-26 | 1,298 | 1,309 | 1,291 | 1,305 | 10,600 | 1,305 |
| 2023-10-25 | 1,286 | 1,308 | 1,286 | 1,298 | 12,400 | 1,298 |
| 2023-10-24 | 1,297 | 1,300 | 1,273 | 1,292 | 12,800 | 1,292 |
| 2023-10-23 | 1,300 | 1,311 | 1,296 | 1,297 | 15,000 | 1,297 |
| 2023-10-20 | 1,329 | 1,329 | 1,280 | 1,313 | 21,500 | 1,313 |
| 2023-10-19 | 1,317 | 1,326 | 1,312 | 1,326 | 10,500 | 1,326 |
| 2023-10-18 | 1,310 | 1,331 | 1,309 | 1,322 | 10,100 | 1,322 |
| 2023-10-17 | 1,312 | 1,325 | 1,306 | 1,312 | 11,900 | 1,312 |
| 2023-10-16 | 1,326 | 1,347 | 1,311 | 1,312 | 19,900 | 1,312 |
| 2023-10-13 | 1,354 | 1,361 | 1,331 | 1,348 | 19,900 | 1,348 |
| 2023-10-12 | 1,340 | 1,357 | 1,328 | 1,355 | 32,600 | 1,355 |
| 2023-10-11 | 1,330 | 1,334 | 1,318 | 1,334 | 27,000 | 1,334 |
| 2023-10-10 | 1,309 | 1,340 | 1,309 | 1,339 | 34,500 | 1,339 |
| 2023-10-06 | 1,277 | 1,305 | 1,277 | 1,297 | 23,200 | 1,297 |
| 2023-10-05 | 1,255 | 1,277 | 1,249 | 1,271 | 30,400 | 1,271 |
| 2023-10-04 | 1,250 | 1,264 | 1,250 | 1,257 | 14,300 | 1,257 |
| 2023-10-03 | 1,245 | 1,274 | 1,233 | 1,257 | 35,300 | 1,257 |
| 2023-10-02 | 1,277 | 1,298 | 1,231 | 1,245 | 85,200 | 1,245 |
| 2023-09-29 | 1,286 | 1,307 | 1,252 | 1,264 | 68,800 | 1,264 |
| 2023-09-28 | 1,297 | 1,319 | 1,287 | 1,293 | 14,500 | 1,293 |
| 2023-09-27 | 1,311 | 1,320 | 1,296 | 1,313 | 14,900 | 1,313 |
| 2023-09-26 | 1,295 | 1,321 | 1,289 | 1,320 | 25,400 | 1,320 |
| 2023-09-25 | 1,299 | 1,300 | 1,289 | 1,294 | 8,000 | 1,294 |
| 2023-09-22 | 1,290 | 1,311 | 1,284 | 1,296 | 20,200 | 1,296 |
| 2023-09-21 | 1,305 | 1,318 | 1,292 | 1,297 | 30,700 | 1,297 |
| 2023-09-20 | 1,275 | 1,304 | 1,273 | 1,299 | 35,700 | 1,299 |
| 2023-09-19 | 1,242 | 1,272 | 1,242 | 1,271 | 24,200 | 1,271 |
| 2023-09-15 | 1,241 | 1,260 | 1,240 | 1,242 | 31,500 | 1,242 |
| 2023-09-14 | 1,238 | 1,241 | 1,230 | 1,236 | 20,800 | 1,236 |
| 2023-09-13 | 1,233 | 1,241 | 1,233 | 1,238 | 14,000 | 1,238 |
| 2023-09-12 | 1,237 | 1,240 | 1,232 | 1,232 | 10,900 | 1,232 |
| 2023-09-11 | 1,230 | 1,237 | 1,225 | 1,231 | 19,000 | 1,231 |
| 2023-09-08 | 1,226 | 1,234 | 1,221 | 1,230 | 12,100 | 1,230 |
| 2023-09-07 | 1,237 | 1,241 | 1,221 | 1,234 | 15,300 | 1,234 |
| 2023-09-06 | 1,241 | 1,241 | 1,237 | 1,237 | 10,900 | 1,237 |
| 2023-09-05 | 1,233 | 1,241 | 1,231 | 1,239 | 17,300 | 1,239 |
| 2023-09-04 | 1,229 | 1,237 | 1,226 | 1,233 | 7,600 | 1,233 |
| 2023-09-01 | 1,218 | 1,229 | 1,215 | 1,229 | 14,700 | 1,229 |
| 2023-08-31 | 1,215 | 1,222 | 1,200 | 1,216 | 26,100 | 1,216 |
| 2023-08-30 | 1,216 | 1,222 | 1,209 | 1,215 | 11,600 | 1,215 |
| 2023-08-29 | 1,214 | 1,218 | 1,208 | 1,212 | 13,800 | 1,212 |
| 2023-08-28 | 1,193 | 1,223 | 1,183 | 1,218 | 36,500 | 1,218 |
| 2023-08-25 | 1,160 | 1,194 | 1,160 | 1,188 | 26,400 | 1,188 |
| 2023-08-24 | 1,147 | 1,182 | 1,147 | 1,174 | 29,000 | 1,174 |
| 2023-08-23 | 1,133 | 1,155 | 1,133 | 1,155 | 16,800 | 1,155 |
| 2023-08-22 | 1,132 | 1,142 | 1,131 | 1,133 | 9,400 | 1,133 |
| 2023-08-21 | 1,127 | 1,141 | 1,127 | 1,128 | 15,800 | 1,128 |
| 2023-08-18 | 1,123 | 1,142 | 1,123 | 1,135 | 13,300 | 1,135 |
| 2023-08-17 | 1,150 | 1,150 | 1,127 | 1,132 | 15,700 | 1,132 |
| 2023-08-16 | 1,159 | 1,159 | 1,146 | 1,155 | 10,200 | 1,155 |
| 2023-08-15 | 1,159 | 1,169 | 1,142 | 1,160 | 25,500 | 1,160 |
| 2023-08-14 | 1,194 | 1,195 | 1,134 | 1,152 | 77,200 | 1,152 |
| 2023-08-10 | 1,067 | 1,078 | 1,067 | 1,074 | 6,900 | 1,074 |
| 2023-08-09 | 1,063 | 1,076 | 1,061 | 1,076 | 9,700 | 1,076 |
| 2023-08-08 | 1,068 | 1,068 | 1,061 | 1,061 | 5,400 | 1,061 |
| 2023-08-07 | 1,065 | 1,067 | 1,060 | 1,065 | 9,000 | 1,065 |
| 2023-08-04 | 1,065 | 1,070 | 1,062 | 1,064 | 5,000 | 1,064 |
| 2023-08-03 | 1,085 | 1,085 | 1,062 | 1,065 | 15,000 | 1,065 |
| 2023-08-02 | 1,072 | 1,074 | 1,068 | 1,072 | 2,700 | 1,072 |
| 2023-08-01 | 1,081 | 1,081 | 1,068 | 1,068 | 12,200 | 1,068 |
| 2023-07-31 | 1,067 | 1,073 | 1,066 | 1,070 | 2,900 | 1,070 |
| 2023-07-28 | 1,074 | 1,074 | 1,061 | 1,065 | 8,600 | 1,065 |
| 2023-07-27 | 1,072 | 1,074 | 1,066 | 1,072 | 12,200 | 1,072 |
| 2023-07-26 | 1,065 | 1,072 | 1,064 | 1,072 | 6,500 | 1,072 |
| 2023-07-25 | 1,064 | 1,065 | 1,060 | 1,062 | 5,400 | 1,062 |
| 2023-07-24 | 1,050 | 1,065 | 1,050 | 1,062 | 15,600 | 1,062 |
| 2023-07-21 | 1,066 | 1,068 | 1,064 | 1,064 | 3,700 | 1,064 |
| 2023-07-20 | 1,068 | 1,068 | 1,063 | 1,066 | 2,900 | 1,066 |
| 2023-07-19 | 1,060 | 1,065 | 1,059 | 1,065 | 5,900 | 1,065 |
| 2023-07-18 | 1,063 | 1,064 | 1,049 | 1,063 | 22,900 | 1,063 |
| 2023-07-14 | 1,053 | 1,062 | 1,046 | 1,062 | 4,300 | 1,062 |
| 2023-07-13 | 1,056 | 1,057 | 1,033 | 1,049 | 13,600 | 1,049 |
| 2023-07-12 | 1,062 | 1,062 | 1,050 | 1,052 | 14,500 | 1,052 |
| 2023-07-11 | 1,079 | 1,079 | 1,059 | 1,062 | 17,500 | 1,062 |
| 2023-07-10 | 1,078 | 1,078 | 1,067 | 1,070 | 5,000 | 1,070 |
| 2023-07-07 | 1,068 | 1,073 | 1,065 | 1,072 | 7,300 | 1,072 |
| 2023-07-06 | 1,079 | 1,086 | 1,075 | 1,075 | 7,000 | 1,075 |
| 2023-07-05 | 1,077 | 1,089 | 1,077 | 1,089 | 7,900 | 1,089 |
| 2023-07-04 | 1,083 | 1,087 | 1,076 | 1,076 | 6,200 | 1,076 |
| 2023-07-03 | 1,081 | 1,083 | 1,079 | 1,079 | 4,100 | 1,079 |
| 2023-06-30 | 1,074 | 1,079 | 1,074 | 1,079 | 1,200 | 1,079 |
| 2023-06-29 | 1,077 | 1,082 | 1,073 | 1,073 | 8,200 | 1,073 |
| 2023-06-28 | 1,083 | 1,083 | 1,076 | 1,080 | 3,500 | 1,080 |
| 2023-06-27 | 1,083 | 1,083 | 1,074 | 1,075 | 15,500 | 1,075 |
| 2023-06-26 | 1,069 | 1,080 | 1,067 | 1,080 | 12,700 | 1,080 |
| 2023-06-23 | 1,067 | 1,075 | 1,063 | 1,069 | 13,000 | 1,069 |
| 2023-06-22 | 1,060 | 1,064 | 1,057 | 1,064 | 6,100 | 1,064 |
| 2023-06-21 | 1,052 | 1,057 | 1,051 | 1,057 | 4,600 | 1,057 |
| 2023-06-20 | 1,061 | 1,066 | 1,052 | 1,052 | 4,700 | 1,052 |
| 2023-06-19 | 1,077 | 1,077 | 1,061 | 1,061 | 6,300 | 1,061 |
| 2023-06-16 | 1,068 | 1,076 | 1,065 | 1,071 | 6,800 | 1,071 |
| 2023-06-15 | 1,074 | 1,075 | 1,069 | 1,074 | 10,300 | 1,074 |
| 2023-06-14 | 1,066 | 1,074 | 1,064 | 1,070 | 9,800 | 1,070 |
| 2023-06-13 | 1,066 | 1,074 | 1,058 | 1,065 | 12,800 | 1,065 |
| 2023-06-12 | 1,063 | 1,065 | 1,056 | 1,063 | 7,400 | 1,063 |
| 2023-06-09 | 1,049 | 1,065 | 1,044 | 1,059 | 13,000 | 1,059 |
| 2023-06-08 | 1,036 | 1,053 | 1,033 | 1,040 | 16,600 | 1,040 |
| 2023-06-07 | 1,029 | 1,044 | 1,029 | 1,033 | 16,400 | 1,033 |
| 2023-06-06 | 1,036 | 1,036 | 1,020 | 1,033 | 15,300 | 1,033 |
| 2023-06-05 | 1,047 | 1,047 | 1,027 | 1,036 | 15,100 | 1,036 |
| 2023-06-02 | 1,021 | 1,030 | 1,021 | 1,026 | 4,400 | 1,026 |
| 2023-06-01 | 1,011 | 1,026 | 1,011 | 1,024 | 6,800 | 1,024 |
| 2023-05-31 | 1,029 | 1,029 | 1,011 | 1,011 | 11,100 | 1,011 |
| 2023-05-30 | 1,036 | 1,036 | 1,022 | 1,028 | 10,400 | 1,028 |
| 2023-05-29 | 1,035 | 1,042 | 1,034 | 1,036 | 10,100 | 1,036 |
| 2023-05-26 | 1,032 | 1,036 | 1,028 | 1,035 | 9,900 | 1,035 |
| 2023-05-25 | 1,028 | 1,031 | 1,021 | 1,027 | 8,400 | 1,027 |
| 2023-05-24 | 1,029 | 1,030 | 1,021 | 1,024 | 8,300 | 1,024 |
| 2023-05-23 | 1,031 | 1,042 | 1,020 | 1,026 | 16,100 | 1,026 |
| 2023-05-22 | 1,029 | 1,039 | 1,024 | 1,031 | 17,500 | 1,031 |
| 2023-05-19 | 1,030 | 1,030 | 1,019 | 1,022 | 13,600 | 1,022 |
| 2023-05-18 | 1,012 | 1,033 | 1,007 | 1,033 | 37,000 | 1,033 |
| 2023-05-17 | 1,048 | 1,048 | 1,021 | 1,024 | 31,100 | 1,024 |
| 2023-05-16 | 1,066 | 1,066 | 1,035 | 1,061 | 26,200 | 1,061 |
| 2023-05-15 | 1,090 | 1,090 | 1,066 | 1,066 | 16,700 | 1,066 |
| 2023-05-12 | 1,084 | 1,092 | 1,082 | 1,092 | 6,900 | 1,092 |
| 2023-05-11 | 1,087 | 1,093 | 1,084 | 1,084 | 5,100 | 1,084 |
| 2023-05-10 | 1,096 | 1,096 | 1,085 | 1,095 | 5,200 | 1,095 |
| 2023-05-09 | 1,087 | 1,095 | 1,087 | 1,095 | 5,600 | 1,095 |
| 2023-05-08 | 1,089 | 1,092 | 1,086 | 1,092 | 7,000 | 1,092 |
| 2023-05-02 | 1,086 | 1,091 | 1,084 | 1,084 | 3,500 | 1,084 |
| 2023-05-01 | 1,093 | 1,099 | 1,084 | 1,093 | 5,000 | 1,093 |
| 2023-04-28 | 1,092 | 1,094 | 1,085 | 1,094 | 5,300 | 1,094 |
| 2023-04-27 | 1,092 | 1,100 | 1,082 | 1,084 | 8,000 | 1,084 |
| 2023-04-26 | 1,103 | 1,105 | 1,095 | 1,105 | 4,400 | 1,105 |
| 2023-04-25 | 1,099 | 1,105 | 1,096 | 1,105 | 1,800 | 1,105 |
| 2023-04-24 | 1,099 | 1,108 | 1,099 | 1,104 | 2,700 | 1,104 |
| 2023-04-21 | 1,101 | 1,108 | 1,096 | 1,096 | 1,200 | 1,096 |
| 2023-04-20 | 1,105 | 1,108 | 1,097 | 1,107 | 1,100 | 1,107 |
| 2023-04-19 | 1,113 | 1,113 | 1,102 | 1,106 | 2,100 | 1,106 |
| 2023-04-18 | 1,110 | 1,114 | 1,100 | 1,113 | 4,800 | 1,113 |
| 2023-04-17 | 1,110 | 1,110 | 1,100 | 1,109 | 5,600 | 1,109 |
| 2023-04-14 | 1,093 | 1,107 | 1,092 | 1,100 | 5,700 | 1,100 |
| 2023-04-13 | 1,105 | 1,108 | 1,093 | 1,093 | 900 | 1,093 |
| 2023-04-12 | 1,104 | 1,110 | 1,100 | 1,110 | 2,200 | 1,110 |
| 2023-04-11 | 1,100 | 1,101 | 1,094 | 1,101 | 2,400 | 1,101 |
| 2023-04-10 | 1,097 | 1,100 | 1,095 | 1,100 | 3,200 | 1,100 |
| 2023-04-07 | 1,108 | 1,108 | 1,100 | 1,100 | 500 | 1,100 |
| 2023-04-06 | 1,106 | 1,108 | 1,093 | 1,108 | 5,700 | 1,108 |
| 2023-04-05 | 1,098 | 1,115 | 1,097 | 1,111 | 3,800 | 1,111 |
| 2023-04-04 | 1,111 | 1,117 | 1,080 | 1,108 | 5,800 | 1,108 |
| 2023-04-03 | 1,115 | 1,124 | 1,113 | 1,115 | 8,900 | 1,115 |
| 2023-03-31 | 1,106 | 1,119 | 1,100 | 1,117 | 6,500 | 1,117 |
| 2023-03-30 | 1,085 | 1,107 | 1,085 | 1,107 | 5,700 | 1,107 |
| 2023-03-29 | 1,091 | 1,117 | 1,087 | 1,113 | 6,400 | 1,113 |
| 2023-03-28 | 1,101 | 1,114 | 1,101 | 1,113 | 4,300 | 1,113 |
| 2023-03-27 | 1,086 | 1,114 | 1,085 | 1,103 | 16,400 | 1,103 |
| 2023-03-24 | 1,110 | 1,116 | 1,089 | 1,116 | 4,700 | 1,116 |
| 2023-03-23 | 1,084 | 1,110 | 1,084 | 1,110 | 8,900 | 1,110 |
| 2023-03-22 | 1,069 | 1,090 | 1,069 | 1,089 | 4,700 | 1,089 |
| 2023-03-20 | 1,073 | 1,089 | 1,065 | 1,067 | 17,600 | 1,067 |
| 2023-03-17 | 1,095 | 1,099 | 1,090 | 1,099 | 4,400 | 1,099 |
| 2023-03-16 | 1,083 | 1,098 | 1,070 | 1,082 | 17,500 | 1,082 |
| 2023-03-15 | 1,095 | 1,118 | 1,095 | 1,117 | 6,100 | 1,117 |
| 2023-03-14 | 1,130 | 1,130 | 1,087 | 1,092 | 25,500 | 1,092 |
| 2023-03-13 | 1,132 | 1,132 | 1,114 | 1,130 | 22,300 | 1,130 |
| 2023-03-10 | 1,140 | 1,148 | 1,137 | 1,138 | 5,600 | 1,138 |
| 2023-03-09 | 1,136 | 1,151 | 1,136 | 1,151 | 7,200 | 1,151 |
| 2023-03-08 | 1,151 | 1,151 | 1,128 | 1,135 | 20,600 | 1,135 |
| 2023-03-07 | 1,147 | 1,154 | 1,145 | 1,150 | 8,400 | 1,150 |
| 2023-03-06 | 1,155 | 1,155 | 1,147 | 1,147 | 7,500 | 1,147 |
| 2023-03-03 | 1,146 | 1,159 | 1,145 | 1,159 | 11,200 | 1,159 |
| 2023-03-02 | 1,157 | 1,157 | 1,146 | 1,146 | 4,100 | 1,146 |
| 2023-03-01 | 1,148 | 1,156 | 1,144 | 1,156 | 7,900 | 1,156 |
| 2023-02-28 | 1,145 | 1,150 | 1,139 | 1,150 | 14,200 | 1,150 |
| 2023-02-27 | 1,139 | 1,153 | 1,138 | 1,143 | 17,100 | 1,143 |
| 2023-02-24 | 1,136 | 1,157 | 1,133 | 1,155 | 19,000 | 1,155 |
| 2023-02-22 | 1,135 | 1,140 | 1,115 | 1,138 | 20,900 | 1,138 |
| 2023-02-21 | 1,124 | 1,144 | 1,116 | 1,141 | 34,500 | 1,141 |
| 2023-02-20 | 1,096 | 1,103 | 1,089 | 1,099 | 11,700 | 1,099 |
| 2023-02-17 | 1,074 | 1,105 | 1,074 | 1,096 | 17,800 | 1,096 |
| 2023-02-16 | 1,076 | 1,087 | 1,074 | 1,074 | 19,300 | 1,074 |
| 2023-02-15 | 1,067 | 1,076 | 1,064 | 1,074 | 14,900 | 1,074 |
| 2023-02-14 | 1,062 | 1,071 | 1,049 | 1,071 | 20,200 | 1,071 |
| 2023-02-13 | 1,081 | 1,099 | 1,048 | 1,062 | 87,200 | 1,062 |
| 2023-02-10 | 1,150 | 1,165 | 1,135 | 1,153 | 18,300 | 1,153 |
| 2023-02-09 | 1,168 | 1,168 | 1,150 | 1,150 | 15,800 | 1,150 |
| 2023-02-08 | 1,161 | 1,175 | 1,156 | 1,167 | 32,600 | 1,167 |
| 2023-02-07 | 1,144 | 1,160 | 1,136 | 1,160 | 34,600 | 1,160 |
| 2023-02-06 | 1,124 | 1,154 | 1,124 | 1,144 | 38,900 | 1,144 |
| 2023-02-03 | 1,137 | 1,141 | 1,125 | 1,127 | 30,800 | 1,127 |
| 2023-02-02 | 1,125 | 1,139 | 1,120 | 1,137 | 23,100 | 1,137 |
| 2023-02-01 | 1,135 | 1,139 | 1,126 | 1,131 | 18,700 | 1,131 |
| 2023-01-31 | 1,128 | 1,135 | 1,124 | 1,135 | 19,200 | 1,135 |
| 2023-01-30 | 1,133 | 1,142 | 1,127 | 1,128 | 24,500 | 1,128 |
| 2023-01-27 | 1,145 | 1,148 | 1,133 | 1,133 | 28,500 | 1,133 |
| 2023-01-26 | 1,161 | 1,161 | 1,146 | 1,152 | 29,800 | 1,152 |
| 2023-01-25 | 1,129 | 1,165 | 1,127 | 1,156 | 46,800 | 1,156 |
| 2023-01-24 | 1,129 | 1,140 | 1,122 | 1,129 | 32,300 | 1,129 |
| 2023-01-23 | 1,114 | 1,138 | 1,114 | 1,126 | 33,100 | 1,126 |
| 2023-01-20 | 1,117 | 1,128 | 1,101 | 1,114 | 20,200 | 1,114 |
| 2023-01-19 | 1,119 | 1,120 | 1,106 | 1,117 | 23,800 | 1,117 |
| 2023-01-18 | 1,116 | 1,126 | 1,109 | 1,118 | 26,000 | 1,118 |
| 2023-01-17 | 1,098 | 1,127 | 1,087 | 1,116 | 40,400 | 1,116 |
| 2023-01-16 | 1,068 | 1,099 | 1,062 | 1,097 | 42,900 | 1,097 |
| 2023-01-13 | 1,066 | 1,074 | 1,060 | 1,071 | 23,800 | 1,071 |
| 2023-01-12 | 1,079 | 1,079 | 1,063 | 1,065 | 24,200 | 1,065 |
| 2023-01-11 | 1,052 | 1,076 | 1,052 | 1,073 | 35,600 | 1,073 |
| 2023-01-10 | 1,047 | 1,062 | 1,043 | 1,054 | 28,100 | 1,054 |
| 2023-01-06 | 1,033 | 1,047 | 1,031 | 1,045 | 20,300 | 1,045 |
| 2023-01-05 | 1,042 | 1,044 | 1,028 | 1,042 | 24,100 | 1,042 |
| 2023-01-04 | 1,046 | 1,052 | 1,041 | 1,041 | 15,700 | 1,041 |
分割・併合履歴 ： [2015-09-28]1株→3株 [2013-09-26]1株→100株 [2003-11-25]1株→5株
