2910 (株)ロック・フィールド 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 | 1,609 | 1,617 | 1,605 | 1,613 | 54,300 | 1,613 |
| 2023-12-28 | 1,595 | 1,607 | 1,595 | 1,606 | 50,800 | 1,606 |
| 2023-12-27 | 1,585 | 1,604 | 1,585 | 1,595 | 55,700 | 1,595 |
| 2023-12-26 | 1,588 | 1,596 | 1,585 | 1,587 | 45,600 | 1,587 |
| 2023-12-25 | 1,561 | 1,587 | 1,561 | 1,586 | 40,400 | 1,586 |
| 2023-12-22 | 1,545 | 1,559 | 1,543 | 1,559 | 46,200 | 1,559 |
| 2023-12-21 | 1,522 | 1,543 | 1,521 | 1,539 | 37,400 | 1,539 |
| 2023-12-20 | 1,533 | 1,539 | 1,527 | 1,530 | 34,300 | 1,530 |
| 2023-12-19 | 1,530 | 1,537 | 1,520 | 1,537 | 37,000 | 1,537 |
| 2023-12-18 | 1,502 | 1,524 | 1,497 | 1,524 | 56,800 | 1,524 |
| 2023-12-15 | 1,537 | 1,540 | 1,505 | 1,509 | 93,700 | 1,509 |
| 2023-12-14 | 1,520 | 1,529 | 1,513 | 1,529 | 53,000 | 1,529 |
| 2023-12-13 | 1,520 | 1,531 | 1,515 | 1,520 | 47,000 | 1,520 |
| 2023-12-12 | 1,545 | 1,553 | 1,520 | 1,521 | 55,400 | 1,521 |
| 2023-12-11 | 1,533 | 1,537 | 1,522 | 1,533 | 59,600 | 1,533 |
| 2023-12-08 | 1,538 | 1,544 | 1,514 | 1,518 | 83,100 | 1,518 |
| 2023-12-07 | 1,576 | 1,579 | 1,542 | 1,543 | 80,400 | 1,543 |
| 2023-12-06 | 1,610 | 1,634 | 1,578 | 1,589 | 237,800 | 1,589 |
| 2023-12-05 | 1,589 | 1,596 | 1,570 | 1,572 | 132,800 | 1,572 |
| 2023-12-04 | 1,589 | 1,590 | 1,578 | 1,586 | 45,200 | 1,586 |
| 2023-12-01 | 1,597 | 1,599 | 1,587 | 1,589 | 46,600 | 1,589 |
| 2023-11-30 | 1,590 | 1,595 | 1,582 | 1,591 | 43,300 | 1,591 |
| 2023-11-29 | 1,591 | 1,596 | 1,578 | 1,588 | 32,000 | 1,588 |
| 2023-11-28 | 1,578 | 1,597 | 1,578 | 1,592 | 28,200 | 1,592 |
| 2023-11-27 | 1,596 | 1,598 | 1,581 | 1,581 | 26,800 | 1,581 |
| 2023-11-24 | 1,600 | 1,600 | 1,573 | 1,584 | 61,700 | 1,584 |
| 2023-11-22 | 1,601 | 1,616 | 1,599 | 1,601 | 33,000 | 1,601 |
| 2023-11-21 | 1,618 | 1,618 | 1,597 | 1,605 | 49,900 | 1,605 |
| 2023-11-20 | 1,630 | 1,638 | 1,618 | 1,619 | 47,900 | 1,619 |
| 2023-11-17 | 1,609 | 1,630 | 1,607 | 1,630 | 36,200 | 1,630 |
| 2023-11-16 | 1,629 | 1,632 | 1,608 | 1,609 | 49,800 | 1,609 |
| 2023-11-15 | 1,644 | 1,647 | 1,628 | 1,628 | 44,800 | 1,628 |
| 2023-11-14 | 1,630 | 1,640 | 1,629 | 1,640 | 33,400 | 1,640 |
| 2023-11-13 | 1,637 | 1,646 | 1,619 | 1,625 | 45,300 | 1,625 |
| 2023-11-10 | 1,620 | 1,634 | 1,612 | 1,633 | 53,100 | 1,633 |
| 2023-11-09 | 1,596 | 1,622 | 1,593 | 1,622 | 51,100 | 1,622 |
| 2023-11-08 | 1,606 | 1,622 | 1,599 | 1,620 | 87,500 | 1,620 |
| 2023-11-07 | 1,586 | 1,607 | 1,584 | 1,606 | 108,700 | 1,606 |
| 2023-11-06 | 1,594 | 1,597 | 1,581 | 1,586 | 93,900 | 1,586 |
| 2023-11-02 | 1,580 | 1,594 | 1,570 | 1,584 | 88,800 | 1,584 |
| 2023-11-01 | 1,569 | 1,580 | 1,562 | 1,580 | 157,700 | 1,580 |
| 2023-10-31 | 1,510 | 1,563 | 1,506 | 1,563 | 282,600 | 1,563 |
| 2023-10-30 | 1,520 | 1,520 | 1,487 | 1,493 | 470,800 | 1,493 |
| 2023-10-27 | 1,518 | 1,535 | 1,516 | 1,527 | 591,400 | 1,527 |
| 2023-10-26 | 1,515 | 1,535 | 1,515 | 1,532 | 137,000 | 1,532 |
| 2023-10-25 | 1,519 | 1,530 | 1,515 | 1,528 | 123,400 | 1,528 |
| 2023-10-24 | 1,507 | 1,519 | 1,494 | 1,516 | 190,800 | 1,516 |
| 2023-10-23 | 1,514 | 1,519 | 1,507 | 1,508 | 154,500 | 1,508 |
| 2023-10-20 | 1,532 | 1,532 | 1,517 | 1,522 | 106,600 | 1,522 |
| 2023-10-19 | 1,522 | 1,538 | 1,520 | 1,526 | 88,900 | 1,526 |
| 2023-10-18 | 1,513 | 1,525 | 1,504 | 1,525 | 74,600 | 1,525 |
| 2023-10-17 | 1,525 | 1,527 | 1,500 | 1,504 | 119,000 | 1,504 |
| 2023-10-16 | 1,519 | 1,524 | 1,501 | 1,508 | 108,900 | 1,508 |
| 2023-10-13 | 1,536 | 1,536 | 1,517 | 1,526 | 148,400 | 1,526 |
| 2023-10-12 | 1,555 | 1,555 | 1,537 | 1,546 | 157,200 | 1,546 |
| 2023-10-11 | 1,573 | 1,575 | 1,557 | 1,557 | 135,300 | 1,557 |
| 2023-10-10 | 1,586 | 1,591 | 1,573 | 1,579 | 190,900 | 1,579 |
| 2023-10-06 | 1,593 | 1,602 | 1,587 | 1,587 | 90,500 | 1,587 |
| 2023-10-05 | 1,571 | 1,597 | 1,571 | 1,593 | 105,600 | 1,593 |
| 2023-10-04 | 1,562 | 1,583 | 1,557 | 1,566 | 169,300 | 1,566 |
| 2023-10-03 | 1,585 | 1,607 | 1,571 | 1,579 | 106,200 | 1,579 |
| 2023-10-02 | 1,600 | 1,605 | 1,582 | 1,582 | 202,000 | 1,582 |
| 2023-09-29 | 1,614 | 1,632 | 1,606 | 1,614 | 114,500 | 1,614 |
| 2023-09-28 | 1,628 | 1,628 | 1,606 | 1,614 | 169,600 | 1,614 |
| 2023-09-27 | 1,621 | 1,636 | 1,609 | 1,636 | 133,200 | 1,636 |
| 2023-09-26 | 1,609 | 1,624 | 1,605 | 1,622 | 70,500 | 1,622 |
| 2023-09-25 | 1,599 | 1,617 | 1,592 | 1,616 | 70,600 | 1,616 |
| 2023-09-22 | 1,597 | 1,602 | 1,579 | 1,589 | 95,600 | 1,589 |
| 2023-09-21 | 1,606 | 1,630 | 1,599 | 1,599 | 74,800 | 1,599 |
| 2023-09-20 | 1,621 | 1,630 | 1,605 | 1,605 | 56,800 | 1,605 |
| 2023-09-19 | 1,660 | 1,660 | 1,628 | 1,636 | 63,900 | 1,636 |
| 2023-09-15 | 1,676 | 1,676 | 1,646 | 1,661 | 74,400 | 1,661 |
| 2023-09-14 | 1,689 | 1,696 | 1,676 | 1,676 | 66,900 | 1,676 |
| 2023-09-13 | 1,671 | 1,691 | 1,656 | 1,678 | 78,500 | 1,678 |
| 2023-09-12 | 1,650 | 1,679 | 1,647 | 1,679 | 96,700 | 1,679 |
| 2023-09-11 | 1,635 | 1,655 | 1,627 | 1,636 | 81,000 | 1,636 |
| 2023-09-08 | 1,620 | 1,632 | 1,610 | 1,630 | 87,400 | 1,630 |
| 2023-09-07 | 1,591 | 1,632 | 1,589 | 1,620 | 144,300 | 1,620 |
| 2023-09-06 | 1,575 | 1,614 | 1,561 | 1,598 | 379,900 | 1,598 |
| 2023-09-05 | 1,565 | 1,567 | 1,540 | 1,545 | 179,700 | 1,545 |
| 2023-09-04 | 1,548 | 1,558 | 1,544 | 1,558 | 117,000 | 1,558 |
| 2023-09-01 | 1,539 | 1,548 | 1,539 | 1,548 | 62,100 | 1,548 |
| 2023-08-31 | 1,535 | 1,544 | 1,535 | 1,542 | 51,800 | 1,542 |
| 2023-08-30 | 1,540 | 1,543 | 1,535 | 1,542 | 43,900 | 1,542 |
| 2023-08-29 | 1,541 | 1,544 | 1,535 | 1,540 | 35,700 | 1,540 |
| 2023-08-28 | 1,540 | 1,547 | 1,537 | 1,542 | 54,300 | 1,542 |
| 2023-08-25 | 1,535 | 1,538 | 1,528 | 1,538 | 48,000 | 1,538 |
| 2023-08-24 | 1,539 | 1,540 | 1,534 | 1,537 | 28,000 | 1,537 |
| 2023-08-23 | 1,534 | 1,539 | 1,531 | 1,537 | 45,900 | 1,537 |
| 2023-08-22 | 1,527 | 1,533 | 1,523 | 1,533 | 25,600 | 1,533 |
| 2023-08-21 | 1,518 | 1,531 | 1,515 | 1,525 | 32,200 | 1,525 |
| 2023-08-18 | 1,520 | 1,525 | 1,515 | 1,518 | 33,300 | 1,518 |
| 2023-08-17 | 1,534 | 1,534 | 1,519 | 1,525 | 24,000 | 1,525 |
| 2023-08-16 | 1,525 | 1,534 | 1,519 | 1,532 | 30,400 | 1,532 |
| 2023-08-15 | 1,524 | 1,539 | 1,524 | 1,529 | 54,000 | 1,529 |
| 2023-08-14 | 1,530 | 1,540 | 1,526 | 1,532 | 69,300 | 1,532 |
| 2023-08-10 | 1,525 | 1,528 | 1,516 | 1,528 | 33,000 | 1,528 |
| 2023-08-09 | 1,525 | 1,525 | 1,506 | 1,521 | 43,700 | 1,521 |
| 2023-08-08 | 1,519 | 1,524 | 1,517 | 1,524 | 48,100 | 1,524 |
| 2023-08-07 | 1,500 | 1,519 | 1,498 | 1,519 | 48,500 | 1,519 |
| 2023-08-04 | 1,492 | 1,507 | 1,491 | 1,502 | 30,900 | 1,502 |
| 2023-08-03 | 1,490 | 1,498 | 1,487 | 1,496 | 32,800 | 1,496 |
| 2023-08-02 | 1,502 | 1,502 | 1,491 | 1,491 | 33,100 | 1,491 |
| 2023-08-01 | 1,502 | 1,502 | 1,496 | 1,501 | 21,900 | 1,501 |
| 2023-07-31 | 1,500 | 1,501 | 1,491 | 1,499 | 50,600 | 1,499 |
| 2023-07-28 | 1,476 | 1,489 | 1,474 | 1,488 | 46,300 | 1,488 |
| 2023-07-27 | 1,479 | 1,486 | 1,474 | 1,486 | 20,700 | 1,486 |
| 2023-07-26 | 1,479 | 1,485 | 1,473 | 1,483 | 25,900 | 1,483 |
| 2023-07-25 | 1,477 | 1,482 | 1,476 | 1,477 | 22,100 | 1,477 |
| 2023-07-24 | 1,480 | 1,482 | 1,472 | 1,482 | 22,500 | 1,482 |
| 2023-07-21 | 1,477 | 1,477 | 1,471 | 1,471 | 25,100 | 1,471 |
| 2023-07-20 | 1,480 | 1,481 | 1,468 | 1,474 | 26,600 | 1,474 |
| 2023-07-19 | 1,476 | 1,479 | 1,471 | 1,479 | 29,600 | 1,479 |
| 2023-07-18 | 1,463 | 1,469 | 1,462 | 1,469 | 25,000 | 1,469 |
| 2023-07-14 | 1,466 | 1,470 | 1,456 | 1,459 | 33,600 | 1,459 |
| 2023-07-13 | 1,480 | 1,480 | 1,464 | 1,466 | 39,500 | 1,466 |
| 2023-07-12 | 1,477 | 1,482 | 1,472 | 1,472 | 29,800 | 1,472 |
| 2023-07-11 | 1,476 | 1,483 | 1,474 | 1,475 | 24,700 | 1,475 |
| 2023-07-10 | 1,471 | 1,484 | 1,470 | 1,476 | 50,500 | 1,476 |
| 2023-07-07 | 1,473 | 1,480 | 1,470 | 1,470 | 43,700 | 1,470 |
| 2023-07-06 | 1,477 | 1,483 | 1,472 | 1,478 | 34,200 | 1,478 |
| 2023-07-05 | 1,483 | 1,487 | 1,476 | 1,482 | 31,400 | 1,482 |
| 2023-07-04 | 1,496 | 1,496 | 1,484 | 1,485 | 37,800 | 1,485 |
| 2023-07-03 | 1,498 | 1,502 | 1,492 | 1,495 | 45,000 | 1,495 |
| 2023-06-30 | 1,495 | 1,496 | 1,485 | 1,492 | 43,400 | 1,492 |
| 2023-06-29 | 1,497 | 1,497 | 1,487 | 1,492 | 28,900 | 1,492 |
| 2023-06-28 | 1,483 | 1,498 | 1,480 | 1,497 | 40,400 | 1,497 |
| 2023-06-27 | 1,485 | 1,485 | 1,477 | 1,480 | 35,600 | 1,480 |
| 2023-06-26 | 1,495 | 1,495 | 1,476 | 1,482 | 30,100 | 1,482 |
| 2023-06-23 | 1,495 | 1,502 | 1,486 | 1,495 | 45,500 | 1,495 |
| 2023-06-22 | 1,509 | 1,512 | 1,495 | 1,495 | 37,400 | 1,495 |
| 2023-06-21 | 1,500 | 1,516 | 1,499 | 1,509 | 48,300 | 1,509 |
| 2023-06-20 | 1,501 | 1,504 | 1,490 | 1,504 | 32,800 | 1,504 |
| 2023-06-19 | 1,504 | 1,506 | 1,494 | 1,501 | 38,100 | 1,501 |
| 2023-06-16 | 1,500 | 1,502 | 1,493 | 1,499 | 46,300 | 1,499 |
| 2023-06-15 | 1,502 | 1,509 | 1,496 | 1,496 | 57,000 | 1,496 |
| 2023-06-14 | 1,496 | 1,503 | 1,487 | 1,503 | 67,300 | 1,503 |
| 2023-06-13 | 1,497 | 1,505 | 1,485 | 1,488 | 66,500 | 1,488 |
| 2023-06-12 | 1,520 | 1,531 | 1,497 | 1,497 | 185,500 | 1,497 |
| 2023-06-09 | 1,486 | 1,503 | 1,479 | 1,500 | 129,400 | 1,500 |
| 2023-06-08 | 1,471 | 1,480 | 1,466 | 1,473 | 61,200 | 1,473 |
| 2023-06-07 | 1,479 | 1,488 | 1,470 | 1,479 | 61,800 | 1,479 |
| 2023-06-06 | 1,469 | 1,475 | 1,459 | 1,475 | 37,500 | 1,475 |
| 2023-06-05 | 1,467 | 1,471 | 1,462 | 1,469 | 37,500 | 1,469 |
| 2023-06-02 | 1,447 | 1,458 | 1,446 | 1,456 | 47,500 | 1,456 |
| 2023-06-01 | 1,443 | 1,452 | 1,436 | 1,438 | 48,600 | 1,438 |
| 2023-05-31 | 1,454 | 1,454 | 1,439 | 1,441 | 67,900 | 1,441 |
| 2023-05-30 | 1,460 | 1,465 | 1,446 | 1,454 | 60,500 | 1,454 |
| 2023-05-29 | 1,478 | 1,478 | 1,460 | 1,460 | 59,400 | 1,460 |
| 2023-05-26 | 1,467 | 1,475 | 1,464 | 1,470 | 44,300 | 1,470 |
| 2023-05-25 | 1,476 | 1,478 | 1,467 | 1,467 | 48,300 | 1,467 |
| 2023-05-24 | 1,482 | 1,485 | 1,476 | 1,477 | 49,100 | 1,477 |
| 2023-05-23 | 1,500 | 1,502 | 1,482 | 1,485 | 56,100 | 1,485 |
| 2023-05-22 | 1,490 | 1,503 | 1,490 | 1,500 | 25,000 | 1,500 |
| 2023-05-19 | 1,496 | 1,496 | 1,484 | 1,491 | 62,600 | 1,491 |
| 2023-05-18 | 1,502 | 1,507 | 1,493 | 1,495 | 61,100 | 1,495 |
| 2023-05-17 | 1,512 | 1,512 | 1,502 | 1,502 | 50,600 | 1,502 |
| 2023-05-16 | 1,512 | 1,514 | 1,508 | 1,512 | 54,900 | 1,512 |
| 2023-05-15 | 1,510 | 1,511 | 1,506 | 1,510 | 44,400 | 1,510 |
| 2023-05-12 | 1,490 | 1,508 | 1,490 | 1,508 | 50,400 | 1,508 |
| 2023-05-11 | 1,501 | 1,506 | 1,490 | 1,490 | 84,000 | 1,490 |
| 2023-05-10 | 1,530 | 1,530 | 1,503 | 1,505 | 80,600 | 1,505 |
| 2023-05-09 | 1,524 | 1,529 | 1,521 | 1,529 | 60,800 | 1,529 |
| 2023-05-08 | 1,516 | 1,526 | 1,516 | 1,520 | 59,400 | 1,520 |
| 2023-05-02 | 1,530 | 1,530 | 1,516 | 1,516 | 58,900 | 1,516 |
| 2023-05-01 | 1,517 | 1,529 | 1,517 | 1,528 | 83,700 | 1,528 |
| 2023-04-28 | 1,529 | 1,532 | 1,514 | 1,518 | 110,300 | 1,518 |
| 2023-04-27 | 1,521 | 1,529 | 1,510 | 1,519 | 478,800 | 1,519 |
| 2023-04-26 | 1,545 | 1,555 | 1,541 | 1,545 | 864,000 | 1,545 |
| 2023-04-25 | 1,550 | 1,555 | 1,546 | 1,549 | 194,800 | 1,549 |
| 2023-04-24 | 1,547 | 1,548 | 1,537 | 1,545 | 129,000 | 1,545 |
| 2023-04-21 | 1,543 | 1,547 | 1,538 | 1,542 | 84,000 | 1,542 |
| 2023-04-20 | 1,535 | 1,542 | 1,535 | 1,540 | 53,200 | 1,540 |
| 2023-04-19 | 1,540 | 1,542 | 1,534 | 1,538 | 67,900 | 1,538 |
| 2023-04-18 | 1,530 | 1,539 | 1,530 | 1,534 | 92,100 | 1,534 |
| 2023-04-17 | 1,536 | 1,539 | 1,525 | 1,528 | 164,300 | 1,528 |
| 2023-04-14 | 1,540 | 1,543 | 1,536 | 1,536 | 98,300 | 1,536 |
| 2023-04-13 | 1,533 | 1,538 | 1,531 | 1,538 | 65,200 | 1,538 |
| 2023-04-12 | 1,537 | 1,539 | 1,533 | 1,536 | 63,600 | 1,536 |
| 2023-04-11 | 1,535 | 1,537 | 1,530 | 1,531 | 79,900 | 1,531 |
| 2023-04-10 | 1,535 | 1,537 | 1,528 | 1,530 | 100,600 | 1,530 |
| 2023-04-07 | 1,536 | 1,543 | 1,528 | 1,530 | 116,700 | 1,530 |
| 2023-04-06 | 1,541 | 1,547 | 1,535 | 1,536 | 139,200 | 1,536 |
| 2023-04-05 | 1,553 | 1,559 | 1,548 | 1,553 | 69,600 | 1,553 |
| 2023-04-04 | 1,560 | 1,562 | 1,552 | 1,553 | 104,700 | 1,553 |
| 2023-04-03 | 1,559 | 1,573 | 1,559 | 1,561 | 98,700 | 1,561 |
| 2023-03-31 | 1,573 | 1,577 | 1,557 | 1,565 | 115,600 | 1,565 |
| 2023-03-30 | 1,550 | 1,574 | 1,548 | 1,573 | 111,500 | 1,573 |
| 2023-03-29 | 1,533 | 1,557 | 1,530 | 1,557 | 116,500 | 1,557 |
| 2023-03-28 | 1,542 | 1,543 | 1,522 | 1,529 | 56,900 | 1,529 |
| 2023-03-27 | 1,533 | 1,542 | 1,526 | 1,540 | 70,200 | 1,540 |
| 2023-03-24 | 1,516 | 1,530 | 1,509 | 1,527 | 93,100 | 1,527 |
| 2023-03-23 | 1,509 | 1,519 | 1,508 | 1,519 | 96,100 | 1,519 |
| 2023-03-22 | 1,531 | 1,531 | 1,515 | 1,515 | 109,100 | 1,515 |
| 2023-03-20 | 1,537 | 1,539 | 1,515 | 1,515 | 46,400 | 1,515 |
| 2023-03-17 | 1,531 | 1,545 | 1,521 | 1,525 | 210,700 | 1,525 |
| 2023-03-16 | 1,518 | 1,525 | 1,515 | 1,521 | 56,800 | 1,521 |
| 2023-03-15 | 1,541 | 1,542 | 1,531 | 1,538 | 41,400 | 1,538 |
| 2023-03-14 | 1,545 | 1,546 | 1,521 | 1,528 | 72,000 | 1,528 |
| 2023-03-13 | 1,570 | 1,574 | 1,555 | 1,561 | 58,500 | 1,561 |
| 2023-03-10 | 1,571 | 1,583 | 1,569 | 1,574 | 257,100 | 1,574 |
| 2023-03-09 | 1,550 | 1,583 | 1,550 | 1,578 | 51,100 | 1,578 |
| 2023-03-08 | 1,534 | 1,549 | 1,534 | 1,543 | 61,900 | 1,543 |
| 2023-03-07 | 1,523 | 1,547 | 1,516 | 1,543 | 85,100 | 1,543 |
| 2023-03-06 | 1,550 | 1,551 | 1,531 | 1,535 | 92,900 | 1,535 |
| 2023-03-03 | 1,551 | 1,580 | 1,524 | 1,539 | 350,700 | 1,539 |
| 2023-03-02 | 1,578 | 1,585 | 1,552 | 1,555 | 104,700 | 1,555 |
| 2023-03-01 | 1,575 | 1,583 | 1,574 | 1,578 | 44,900 | 1,578 |
| 2023-02-28 | 1,574 | 1,578 | 1,568 | 1,569 | 32,200 | 1,569 |
| 2023-02-27 | 1,572 | 1,577 | 1,556 | 1,575 | 70,400 | 1,575 |
| 2023-02-24 | 1,577 | 1,583 | 1,572 | 1,576 | 52,900 | 1,576 |
| 2023-02-22 | 1,564 | 1,582 | 1,564 | 1,578 | 31,700 | 1,578 |
| 2023-02-21 | 1,579 | 1,583 | 1,572 | 1,572 | 16,800 | 1,572 |
| 2023-02-20 | 1,572 | 1,584 | 1,572 | 1,579 | 17,300 | 1,579 |
| 2023-02-17 | 1,560 | 1,574 | 1,560 | 1,568 | 26,500 | 1,568 |
| 2023-02-16 | 1,578 | 1,579 | 1,564 | 1,571 | 23,700 | 1,571 |
| 2023-02-15 | 1,581 | 1,581 | 1,560 | 1,566 | 31,000 | 1,566 |
| 2023-02-14 | 1,576 | 1,585 | 1,569 | 1,583 | 28,600 | 1,583 |
| 2023-02-13 | 1,562 | 1,571 | 1,557 | 1,560 | 22,100 | 1,560 |
| 2023-02-10 | 1,540 | 1,564 | 1,540 | 1,563 | 32,000 | 1,563 |
| 2023-02-09 | 1,554 | 1,557 | 1,548 | 1,548 | 20,300 | 1,548 |
| 2023-02-08 | 1,555 | 1,561 | 1,553 | 1,556 | 11,800 | 1,556 |
| 2023-02-07 | 1,561 | 1,574 | 1,551 | 1,552 | 20,300 | 1,552 |
| 2023-02-06 | 1,558 | 1,558 | 1,542 | 1,555 | 23,200 | 1,555 |
| 2023-02-03 | 1,555 | 1,564 | 1,541 | 1,547 | 28,300 | 1,547 |
| 2023-02-02 | 1,580 | 1,583 | 1,556 | 1,561 | 38,700 | 1,561 |
| 2023-02-01 | 1,590 | 1,598 | 1,569 | 1,572 | 34,600 | 1,572 |
| 2023-01-31 | 1,593 | 1,606 | 1,588 | 1,590 | 63,800 | 1,590 |
| 2023-01-30 | 1,570 | 1,594 | 1,567 | 1,589 | 218,600 | 1,589 |
| 2023-01-27 | 1,569 | 1,571 | 1,557 | 1,567 | 34,000 | 1,567 |
| 2023-01-26 | 1,573 | 1,573 | 1,557 | 1,557 | 28,800 | 1,557 |
| 2023-01-25 | 1,558 | 1,572 | 1,550 | 1,569 | 38,600 | 1,569 |
| 2023-01-24 | 1,548 | 1,566 | 1,546 | 1,565 | 70,800 | 1,565 |
| 2023-01-23 | 1,534 | 1,547 | 1,528 | 1,542 | 45,800 | 1,542 |
| 2023-01-20 | 1,520 | 1,535 | 1,519 | 1,534 | 31,700 | 1,534 |
| 2023-01-19 | 1,520 | 1,527 | 1,518 | 1,520 | 30,900 | 1,520 |
| 2023-01-18 | 1,518 | 1,531 | 1,509 | 1,531 | 75,200 | 1,531 |
| 2023-01-17 | 1,500 | 1,519 | 1,500 | 1,517 | 58,700 | 1,517 |
| 2023-01-16 | 1,480 | 1,510 | 1,480 | 1,498 | 47,600 | 1,498 |
| 2023-01-13 | 1,475 | 1,492 | 1,475 | 1,486 | 44,300 | 1,486 |
| 2023-01-12 | 1,478 | 1,485 | 1,468 | 1,485 | 65,100 | 1,485 |
| 2023-01-11 | 1,478 | 1,483 | 1,472 | 1,482 | 30,500 | 1,482 |
| 2023-01-10 | 1,471 | 1,480 | 1,464 | 1,467 | 34,100 | 1,467 |
| 2023-01-06 | 1,474 | 1,480 | 1,461 | 1,467 | 55,600 | 1,467 |
| 2023-01-05 | 1,477 | 1,490 | 1,474 | 1,481 | 38,000 | 1,481 |
| 2023-01-04 | 1,503 | 1,503 | 1,479 | 1,482 | 33,100 | 1,482 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
