3034 クオールホールディングス(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 | 1,648 | 1,666 | 1,644 | 1,657 | 82,900 | 1,657 |
| 2023-12-28 | 1,645 | 1,645 | 1,627 | 1,640 | 68,300 | 1,640 |
| 2023-12-27 | 1,639 | 1,649 | 1,625 | 1,649 | 136,100 | 1,649 |
| 2023-12-26 | 1,642 | 1,651 | 1,622 | 1,629 | 92,800 | 1,629 |
| 2023-12-25 | 1,657 | 1,663 | 1,632 | 1,645 | 66,700 | 1,645 |
| 2023-12-22 | 1,624 | 1,651 | 1,622 | 1,642 | 89,100 | 1,642 |
| 2023-12-21 | 1,650 | 1,655 | 1,624 | 1,624 | 110,000 | 1,624 |
| 2023-12-20 | 1,680 | 1,696 | 1,672 | 1,672 | 69,100 | 1,672 |
| 2023-12-19 | 1,671 | 1,683 | 1,661 | 1,683 | 68,000 | 1,683 |
| 2023-12-18 | 1,666 | 1,678 | 1,638 | 1,667 | 108,800 | 1,667 |
| 2023-12-15 | 1,698 | 1,699 | 1,656 | 1,669 | 107,800 | 1,669 |
| 2023-12-14 | 1,685 | 1,701 | 1,657 | 1,673 | 52,400 | 1,673 |
| 2023-12-13 | 1,685 | 1,701 | 1,677 | 1,684 | 47,700 | 1,684 |
| 2023-12-12 | 1,710 | 1,714 | 1,667 | 1,682 | 79,300 | 1,682 |
| 2023-12-11 | 1,688 | 1,710 | 1,685 | 1,700 | 88,900 | 1,700 |
| 2023-12-08 | 1,739 | 1,743 | 1,677 | 1,688 | 104,900 | 1,688 |
| 2023-12-07 | 1,730 | 1,746 | 1,717 | 1,741 | 74,100 | 1,741 |
| 2023-12-06 | 1,672 | 1,737 | 1,672 | 1,733 | 73,900 | 1,733 |
| 2023-12-05 | 1,678 | 1,689 | 1,668 | 1,670 | 54,700 | 1,670 |
| 2023-12-04 | 1,661 | 1,695 | 1,660 | 1,687 | 48,900 | 1,687 |
| 2023-12-01 | 1,706 | 1,710 | 1,675 | 1,675 | 56,400 | 1,675 |
| 2023-11-30 | 1,715 | 1,721 | 1,687 | 1,706 | 76,900 | 1,706 |
| 2023-11-29 | 1,729 | 1,747 | 1,719 | 1,726 | 98,700 | 1,726 |
| 2023-11-28 | 1,683 | 1,734 | 1,681 | 1,726 | 134,300 | 1,726 |
| 2023-11-27 | 1,673 | 1,696 | 1,668 | 1,688 | 109,600 | 1,688 |
| 2023-11-24 | 1,664 | 1,666 | 1,643 | 1,661 | 49,500 | 1,661 |
| 2023-11-22 | 1,639 | 1,655 | 1,631 | 1,653 | 48,500 | 1,653 |
| 2023-11-21 | 1,625 | 1,640 | 1,617 | 1,630 | 48,400 | 1,630 |
| 2023-11-20 | 1,624 | 1,639 | 1,615 | 1,623 | 69,300 | 1,623 |
| 2023-11-17 | 1,613 | 1,616 | 1,601 | 1,616 | 76,800 | 1,616 |
| 2023-11-16 | 1,658 | 1,672 | 1,613 | 1,614 | 151,900 | 1,614 |
| 2023-11-15 | 1,653 | 1,677 | 1,614 | 1,658 | 161,200 | 1,658 |
| 2023-11-14 | 1,647 | 1,666 | 1,641 | 1,641 | 139,200 | 1,641 |
| 2023-11-13 | 1,620 | 1,661 | 1,608 | 1,644 | 147,900 | 1,644 |
| 2023-11-10 | 1,560 | 1,630 | 1,549 | 1,620 | 307,200 | 1,620 |
| 2023-11-09 | 1,491 | 1,551 | 1,491 | 1,547 | 143,000 | 1,547 |
| 2023-11-08 | 1,527 | 1,540 | 1,498 | 1,509 | 257,100 | 1,509 |
| 2023-11-07 | 1,540 | 1,574 | 1,527 | 1,527 | 248,000 | 1,527 |
| 2023-11-06 | 1,586 | 1,586 | 1,536 | 1,549 | 590,800 | 1,549 |
| 2023-11-02 | 1,745 | 1,745 | 1,688 | 1,706 | 147,900 | 1,706 |
| 2023-11-01 | 1,755 | 1,764 | 1,710 | 1,724 | 115,100 | 1,724 |
| 2023-10-31 | 1,693 | 1,735 | 1,693 | 1,735 | 69,400 | 1,735 |
| 2023-10-30 | 1,707 | 1,725 | 1,689 | 1,697 | 63,000 | 1,697 |
| 2023-10-27 | 1,715 | 1,735 | 1,710 | 1,725 | 83,100 | 1,725 |
| 2023-10-26 | 1,691 | 1,703 | 1,675 | 1,687 | 57,900 | 1,687 |
| 2023-10-25 | 1,706 | 1,720 | 1,700 | 1,702 | 36,300 | 1,702 |
| 2023-10-24 | 1,680 | 1,703 | 1,642 | 1,697 | 81,900 | 1,697 |
| 2023-10-23 | 1,672 | 1,699 | 1,672 | 1,680 | 76,000 | 1,680 |
| 2023-10-20 | 1,690 | 1,702 | 1,666 | 1,685 | 60,400 | 1,685 |
| 2023-10-19 | 1,687 | 1,717 | 1,677 | 1,703 | 72,300 | 1,703 |
| 2023-10-18 | 1,727 | 1,727 | 1,684 | 1,713 | 65,200 | 1,713 |
| 2023-10-17 | 1,729 | 1,741 | 1,687 | 1,704 | 94,700 | 1,704 |
| 2023-10-16 | 1,713 | 1,730 | 1,687 | 1,705 | 104,500 | 1,705 |
| 2023-10-13 | 1,781 | 1,785 | 1,721 | 1,721 | 131,000 | 1,721 |
| 2023-10-12 | 1,788 | 1,808 | 1,788 | 1,803 | 63,100 | 1,803 |
| 2023-10-11 | 1,801 | 1,815 | 1,783 | 1,787 | 45,800 | 1,787 |
| 2023-10-10 | 1,834 | 1,836 | 1,796 | 1,802 | 71,900 | 1,802 |
| 2023-10-06 | 1,782 | 1,825 | 1,778 | 1,794 | 103,700 | 1,794 |
| 2023-10-05 | 1,765 | 1,803 | 1,753 | 1,798 | 160,100 | 1,798 |
| 2023-10-04 | 1,763 | 1,794 | 1,750 | 1,765 | 107,400 | 1,765 |
| 2023-10-03 | 1,778 | 1,823 | 1,762 | 1,789 | 174,200 | 1,789 |
| 2023-10-02 | 1,869 | 1,869 | 1,755 | 1,755 | 209,200 | 1,755 |
| 2023-09-29 | 1,856 | 1,885 | 1,843 | 1,857 | 78,300 | 1,857 |
| 2023-09-28 | 1,870 | 1,899 | 1,854 | 1,869 | 157,400 | 1,869 |
| 2023-09-27 | 1,882 | 1,893 | 1,844 | 1,889 | 123,900 | 1,889 |
| 2023-09-26 | 1,866 | 1,913 | 1,866 | 1,886 | 145,400 | 1,886 |
| 2023-09-25 | 1,796 | 1,870 | 1,796 | 1,866 | 186,100 | 1,866 |
| 2023-09-22 | 1,769 | 1,827 | 1,750 | 1,794 | 182,300 | 1,794 |
| 2023-09-21 | 1,821 | 1,825 | 1,786 | 1,787 | 234,100 | 1,787 |
| 2023-09-20 | 1,888 | 1,899 | 1,823 | 1,826 | 374,600 | 1,826 |
| 2023-09-19 | 1,946 | 1,953 | 1,921 | 1,928 | 152,500 | 1,928 |
| 2023-09-15 | 1,979 | 1,989 | 1,950 | 1,957 | 103,400 | 1,957 |
| 2023-09-14 | 1,959 | 1,973 | 1,944 | 1,963 | 58,900 | 1,963 |
| 2023-09-13 | 1,943 | 1,957 | 1,932 | 1,953 | 76,400 | 1,953 |
| 2023-09-12 | 1,920 | 1,953 | 1,919 | 1,952 | 89,900 | 1,952 |
| 2023-09-11 | 1,940 | 1,955 | 1,907 | 1,913 | 90,200 | 1,913 |
| 2023-09-08 | 1,979 | 1,979 | 1,931 | 1,931 | 130,600 | 1,931 |
| 2023-09-07 | 1,965 | 1,967 | 1,920 | 1,939 | 132,100 | 1,939 |
| 2023-09-06 | 1,925 | 1,978 | 1,925 | 1,978 | 172,200 | 1,978 |
| 2023-09-05 | 1,903 | 1,919 | 1,903 | 1,919 | 56,600 | 1,919 |
| 2023-09-04 | 1,895 | 1,919 | 1,879 | 1,909 | 113,100 | 1,909 |
| 2023-09-01 | 1,907 | 1,909 | 1,871 | 1,895 | 124,600 | 1,895 |
| 2023-08-31 | 1,896 | 1,926 | 1,888 | 1,923 | 144,200 | 1,923 |
| 2023-08-30 | 1,910 | 1,910 | 1,883 | 1,896 | 107,700 | 1,896 |
| 2023-08-29 | 1,874 | 1,910 | 1,865 | 1,910 | 136,700 | 1,910 |
| 2023-08-28 | 1,865 | 1,876 | 1,838 | 1,844 | 80,900 | 1,844 |
| 2023-08-25 | 1,858 | 1,879 | 1,847 | 1,861 | 82,000 | 1,861 |
| 2023-08-24 | 1,908 | 1,917 | 1,875 | 1,875 | 68,300 | 1,875 |
| 2023-08-23 | 1,877 | 1,904 | 1,874 | 1,902 | 109,600 | 1,902 |
| 2023-08-22 | 1,834 | 1,885 | 1,823 | 1,885 | 118,900 | 1,885 |
| 2023-08-21 | 1,805 | 1,838 | 1,805 | 1,830 | 87,500 | 1,830 |
| 2023-08-18 | 1,805 | 1,825 | 1,779 | 1,805 | 136,900 | 1,805 |
| 2023-08-17 | 1,835 | 1,836 | 1,806 | 1,822 | 160,800 | 1,822 |
| 2023-08-16 | 1,816 | 1,849 | 1,798 | 1,841 | 100,100 | 1,841 |
| 2023-08-15 | 1,877 | 1,877 | 1,839 | 1,839 | 123,300 | 1,839 |
| 2023-08-14 | 1,909 | 1,926 | 1,872 | 1,872 | 90,100 | 1,872 |
| 2023-08-10 | 1,881 | 1,909 | 1,862 | 1,907 | 121,400 | 1,907 |
| 2023-08-09 | 1,855 | 1,881 | 1,821 | 1,861 | 165,800 | 1,861 |
| 2023-08-08 | 1,772 | 1,844 | 1,772 | 1,839 | 285,800 | 1,839 |
| 2023-08-07 | 1,704 | 1,764 | 1,631 | 1,763 | 554,100 | 1,763 |
| 2023-08-04 | 1,721 | 1,750 | 1,721 | 1,733 | 181,400 | 1,733 |
| 2023-08-03 | 1,749 | 1,752 | 1,726 | 1,729 | 129,700 | 1,729 |
| 2023-08-02 | 1,781 | 1,785 | 1,758 | 1,758 | 131,100 | 1,758 |
| 2023-08-01 | 1,715 | 1,777 | 1,713 | 1,777 | 328,500 | 1,777 |
| 2023-07-31 | 1,700 | 1,717 | 1,691 | 1,695 | 108,900 | 1,695 |
| 2023-07-28 | 1,665 | 1,683 | 1,654 | 1,678 | 136,600 | 1,678 |
| 2023-07-27 | 1,671 | 1,684 | 1,655 | 1,679 | 110,300 | 1,679 |
| 2023-07-26 | 1,676 | 1,685 | 1,671 | 1,671 | 89,700 | 1,671 |
| 2023-07-25 | 1,700 | 1,707 | 1,671 | 1,676 | 195,800 | 1,676 |
| 2023-07-24 | 1,694 | 1,705 | 1,685 | 1,690 | 126,600 | 1,690 |
| 2023-07-21 | 1,698 | 1,706 | 1,686 | 1,688 | 70,200 | 1,688 |
| 2023-07-20 | 1,702 | 1,713 | 1,690 | 1,698 | 87,600 | 1,698 |
| 2023-07-19 | 1,716 | 1,727 | 1,684 | 1,695 | 113,900 | 1,695 |
| 2023-07-18 | 1,706 | 1,719 | 1,677 | 1,686 | 200,800 | 1,686 |
| 2023-07-14 | 1,732 | 1,741 | 1,710 | 1,715 | 113,600 | 1,715 |
| 2023-07-13 | 1,709 | 1,740 | 1,691 | 1,732 | 126,500 | 1,732 |
| 2023-07-12 | 1,711 | 1,720 | 1,695 | 1,699 | 146,200 | 1,699 |
| 2023-07-11 | 1,755 | 1,766 | 1,710 | 1,715 | 212,700 | 1,715 |
| 2023-07-10 | 1,728 | 1,760 | 1,714 | 1,749 | 217,900 | 1,749 |
| 2023-07-07 | 1,688 | 1,745 | 1,683 | 1,729 | 269,200 | 1,729 |
| 2023-07-06 | 1,704 | 1,730 | 1,693 | 1,707 | 198,600 | 1,707 |
| 2023-07-05 | 1,721 | 1,726 | 1,704 | 1,720 | 139,500 | 1,720 |
| 2023-07-04 | 1,731 | 1,751 | 1,725 | 1,728 | 118,700 | 1,728 |
| 2023-07-03 | 1,730 | 1,765 | 1,726 | 1,745 | 169,500 | 1,745 |
| 2023-06-30 | 1,763 | 1,773 | 1,730 | 1,732 | 172,800 | 1,732 |
| 2023-06-29 | 1,763 | 1,806 | 1,762 | 1,770 | 243,400 | 1,770 |
| 2023-06-28 | 1,715 | 1,769 | 1,713 | 1,763 | 241,200 | 1,763 |
| 2023-06-27 | 1,691 | 1,709 | 1,674 | 1,685 | 396,900 | 1,685 |
| 2023-06-26 | 1,741 | 1,745 | 1,714 | 1,725 | 261,200 | 1,725 |
| 2023-06-23 | 1,781 | 1,787 | 1,732 | 1,750 | 350,800 | 1,750 |
| 2023-06-22 | 1,746 | 1,780 | 1,743 | 1,774 | 174,200 | 1,774 |
| 2023-06-21 | 1,766 | 1,805 | 1,750 | 1,764 | 255,600 | 1,764 |
| 2023-06-20 | 1,740 | 1,781 | 1,726 | 1,778 | 221,200 | 1,778 |
| 2023-06-19 | 1,772 | 1,786 | 1,741 | 1,746 | 280,400 | 1,746 |
| 2023-06-16 | 1,802 | 1,805 | 1,708 | 1,761 | 522,500 | 1,761 |
| 2023-06-15 | 1,818 | 1,858 | 1,818 | 1,818 | 317,700 | 1,818 |
| 2023-06-14 | 1,782 | 1,839 | 1,778 | 1,833 | 334,400 | 1,833 |
| 2023-06-13 | 1,801 | 1,808 | 1,771 | 1,793 | 374,300 | 1,793 |
| 2023-06-12 | 1,805 | 1,833 | 1,791 | 1,805 | 354,300 | 1,805 |
| 2023-06-09 | 1,769 | 1,821 | 1,764 | 1,814 | 470,500 | 1,814 |
| 2023-06-08 | 1,709 | 1,762 | 1,709 | 1,757 | 403,000 | 1,757 |
| 2023-06-07 | 1,731 | 1,765 | 1,703 | 1,710 | 471,900 | 1,710 |
| 2023-06-06 | 1,674 | 1,742 | 1,662 | 1,740 | 330,100 | 1,740 |
| 2023-06-05 | 1,667 | 1,688 | 1,657 | 1,679 | 405,700 | 1,679 |
| 2023-06-02 | 1,610 | 1,670 | 1,610 | 1,670 | 434,200 | 1,670 |
| 2023-06-01 | 1,590 | 1,606 | 1,586 | 1,606 | 338,500 | 1,606 |
| 2023-05-31 | 1,576 | 1,593 | 1,571 | 1,575 | 290,100 | 1,575 |
| 2023-05-30 | 1,591 | 1,623 | 1,574 | 1,580 | 374,800 | 1,580 |
| 2023-05-29 | 1,588 | 1,605 | 1,571 | 1,598 | 387,700 | 1,598 |
| 2023-05-26 | 1,534 | 1,568 | 1,518 | 1,562 | 251,700 | 1,562 |
| 2023-05-25 | 1,531 | 1,552 | 1,523 | 1,534 | 294,900 | 1,534 |
| 2023-05-24 | 1,563 | 1,573 | 1,544 | 1,547 | 364,700 | 1,547 |
| 2023-05-23 | 1,594 | 1,610 | 1,547 | 1,569 | 988,400 | 1,569 |
| 2023-05-22 | 1,640 | 1,640 | 1,576 | 1,601 | 829,500 | 1,601 |
| 2023-05-19 | 1,604 | 1,652 | 1,575 | 1,635 | 1,301,900 | 1,635 |
| 2023-05-18 | 1,515 | 1,631 | 1,513 | 1,615 | 3,953,200 | 1,615 |
| 2023-05-17 | 1,473 | 1,473 | 1,425 | 1,450 | 2,482,600 | 1,450 |
| 2023-05-16 | 1,193 | 1,195 | 1,171 | 1,173 | 68,000 | 1,173 |
| 2023-05-15 | 1,201 | 1,206 | 1,186 | 1,193 | 74,900 | 1,193 |
| 2023-05-12 | 1,215 | 1,224 | 1,185 | 1,198 | 168,100 | 1,198 |
| 2023-05-11 | 1,230 | 1,257 | 1,229 | 1,245 | 76,100 | 1,245 |
| 2023-05-10 | 1,242 | 1,251 | 1,229 | 1,234 | 52,600 | 1,234 |
| 2023-05-09 | 1,242 | 1,256 | 1,242 | 1,252 | 47,900 | 1,252 |
| 2023-05-08 | 1,247 | 1,267 | 1,243 | 1,247 | 83,600 | 1,247 |
| 2023-05-02 | 1,255 | 1,258 | 1,245 | 1,250 | 54,300 | 1,250 |
| 2023-05-01 | 1,245 | 1,253 | 1,234 | 1,253 | 74,400 | 1,253 |
| 2023-04-28 | 1,248 | 1,263 | 1,235 | 1,243 | 123,800 | 1,243 |
| 2023-04-27 | 1,227 | 1,241 | 1,224 | 1,241 | 56,300 | 1,241 |
| 2023-04-26 | 1,231 | 1,232 | 1,218 | 1,227 | 42,200 | 1,227 |
| 2023-04-25 | 1,234 | 1,244 | 1,229 | 1,235 | 86,400 | 1,235 |
| 2023-04-24 | 1,238 | 1,242 | 1,224 | 1,229 | 54,400 | 1,229 |
| 2023-04-21 | 1,228 | 1,247 | 1,225 | 1,238 | 94,500 | 1,238 |
| 2023-04-20 | 1,209 | 1,227 | 1,206 | 1,223 | 57,400 | 1,223 |
| 2023-04-19 | 1,211 | 1,216 | 1,205 | 1,210 | 34,500 | 1,210 |
| 2023-04-18 | 1,205 | 1,214 | 1,199 | 1,211 | 46,300 | 1,211 |
| 2023-04-17 | 1,210 | 1,212 | 1,197 | 1,202 | 39,300 | 1,202 |
| 2023-04-14 | 1,200 | 1,206 | 1,195 | 1,203 | 75,500 | 1,203 |
| 2023-04-13 | 1,186 | 1,198 | 1,185 | 1,196 | 50,000 | 1,196 |
| 2023-04-12 | 1,178 | 1,195 | 1,176 | 1,185 | 70,600 | 1,185 |
| 2023-04-11 | 1,171 | 1,178 | 1,167 | 1,174 | 52,600 | 1,174 |
| 2023-04-10 | 1,160 | 1,170 | 1,158 | 1,162 | 36,400 | 1,162 |
| 2023-04-07 | 1,157 | 1,167 | 1,154 | 1,156 | 59,700 | 1,156 |
| 2023-04-06 | 1,150 | 1,156 | 1,144 | 1,155 | 62,500 | 1,155 |
| 2023-04-05 | 1,167 | 1,175 | 1,155 | 1,155 | 78,300 | 1,155 |
| 2023-04-04 | 1,173 | 1,186 | 1,170 | 1,181 | 92,800 | 1,181 |
| 2023-04-03 | 1,167 | 1,178 | 1,165 | 1,173 | 64,500 | 1,173 |
| 2023-03-31 | 1,157 | 1,166 | 1,151 | 1,161 | 108,600 | 1,161 |
| 2023-03-30 | 1,155 | 1,157 | 1,142 | 1,149 | 139,100 | 1,149 |
| 2023-03-29 | 1,162 | 1,178 | 1,156 | 1,176 | 303,600 | 1,176 |
| 2023-03-28 | 1,156 | 1,162 | 1,153 | 1,158 | 125,400 | 1,158 |
| 2023-03-27 | 1,155 | 1,164 | 1,153 | 1,153 | 142,100 | 1,153 |
| 2023-03-24 | 1,142 | 1,148 | 1,135 | 1,147 | 148,600 | 1,147 |
| 2023-03-23 | 1,136 | 1,155 | 1,133 | 1,151 | 101,600 | 1,151 |
| 2023-03-22 | 1,140 | 1,144 | 1,136 | 1,143 | 96,900 | 1,143 |
| 2023-03-20 | 1,133 | 1,137 | 1,122 | 1,122 | 130,300 | 1,122 |
| 2023-03-17 | 1,123 | 1,135 | 1,123 | 1,133 | 151,400 | 1,133 |
| 2023-03-16 | 1,119 | 1,129 | 1,108 | 1,129 | 143,100 | 1,129 |
| 2023-03-15 | 1,140 | 1,144 | 1,128 | 1,132 | 112,100 | 1,132 |
| 2023-03-14 | 1,143 | 1,150 | 1,128 | 1,136 | 196,200 | 1,136 |
| 2023-03-13 | 1,168 | 1,171 | 1,151 | 1,162 | 130,100 | 1,162 |
| 2023-03-10 | 1,183 | 1,187 | 1,177 | 1,178 | 171,900 | 1,178 |
| 2023-03-09 | 1,185 | 1,201 | 1,184 | 1,198 | 106,800 | 1,198 |
| 2023-03-08 | 1,183 | 1,185 | 1,181 | 1,184 | 70,800 | 1,184 |
| 2023-03-07 | 1,186 | 1,195 | 1,183 | 1,184 | 76,400 | 1,184 |
| 2023-03-06 | 1,182 | 1,188 | 1,182 | 1,185 | 82,700 | 1,185 |
| 2023-03-03 | 1,184 | 1,186 | 1,178 | 1,186 | 105,700 | 1,186 |
| 2023-03-02 | 1,181 | 1,188 | 1,176 | 1,178 | 68,500 | 1,178 |
| 2023-03-01 | 1,183 | 1,188 | 1,180 | 1,183 | 52,000 | 1,183 |
| 2023-02-28 | 1,194 | 1,196 | 1,188 | 1,191 | 62,600 | 1,191 |
| 2023-02-27 | 1,180 | 1,203 | 1,179 | 1,201 | 99,900 | 1,201 |
| 2023-02-24 | 1,171 | 1,181 | 1,169 | 1,180 | 69,100 | 1,180 |
| 2023-02-22 | 1,180 | 1,184 | 1,171 | 1,171 | 66,800 | 1,171 |
| 2023-02-21 | 1,190 | 1,197 | 1,189 | 1,193 | 60,800 | 1,193 |
| 2023-02-20 | 1,181 | 1,194 | 1,180 | 1,190 | 53,500 | 1,190 |
| 2023-02-17 | 1,174 | 1,179 | 1,171 | 1,177 | 50,700 | 1,177 |
| 2023-02-16 | 1,189 | 1,194 | 1,176 | 1,180 | 53,000 | 1,180 |
| 2023-02-15 | 1,193 | 1,193 | 1,173 | 1,177 | 65,600 | 1,177 |
| 2023-02-14 | 1,193 | 1,195 | 1,184 | 1,187 | 51,000 | 1,187 |
| 2023-02-13 | 1,178 | 1,189 | 1,175 | 1,183 | 70,000 | 1,183 |
| 2023-02-10 | 1,170 | 1,174 | 1,164 | 1,172 | 60,000 | 1,172 |
| 2023-02-09 | 1,172 | 1,184 | 1,172 | 1,178 | 43,600 | 1,178 |
| 2023-02-08 | 1,170 | 1,180 | 1,168 | 1,176 | 54,900 | 1,176 |
| 2023-02-07 | 1,175 | 1,182 | 1,166 | 1,175 | 97,000 | 1,175 |
| 2023-02-06 | 1,167 | 1,177 | 1,152 | 1,175 | 157,800 | 1,175 |
| 2023-02-03 | 1,165 | 1,190 | 1,159 | 1,168 | 157,700 | 1,168 |
| 2023-02-02 | 1,190 | 1,191 | 1,165 | 1,168 | 58,900 | 1,168 |
| 2023-02-01 | 1,180 | 1,193 | 1,174 | 1,190 | 81,300 | 1,190 |
| 2023-01-31 | 1,161 | 1,172 | 1,160 | 1,171 | 64,700 | 1,171 |
| 2023-01-30 | 1,167 | 1,168 | 1,153 | 1,157 | 112,000 | 1,157 |
| 2023-01-27 | 1,171 | 1,171 | 1,163 | 1,163 | 65,200 | 1,163 |
| 2023-01-26 | 1,180 | 1,180 | 1,168 | 1,169 | 41,300 | 1,169 |
| 2023-01-25 | 1,180 | 1,184 | 1,176 | 1,179 | 58,600 | 1,179 |
| 2023-01-24 | 1,175 | 1,182 | 1,166 | 1,178 | 114,000 | 1,178 |
| 2023-01-23 | 1,154 | 1,165 | 1,152 | 1,163 | 87,500 | 1,163 |
| 2023-01-20 | 1,137 | 1,145 | 1,134 | 1,141 | 62,200 | 1,141 |
| 2023-01-19 | 1,127 | 1,137 | 1,122 | 1,132 | 103,000 | 1,132 |
| 2023-01-18 | 1,128 | 1,135 | 1,126 | 1,130 | 41,500 | 1,130 |
| 2023-01-17 | 1,127 | 1,132 | 1,124 | 1,129 | 37,300 | 1,129 |
| 2023-01-16 | 1,129 | 1,132 | 1,122 | 1,129 | 54,200 | 1,129 |
| 2023-01-13 | 1,127 | 1,137 | 1,126 | 1,131 | 40,300 | 1,131 |
| 2023-01-12 | 1,140 | 1,141 | 1,129 | 1,130 | 69,000 | 1,130 |
| 2023-01-11 | 1,146 | 1,149 | 1,140 | 1,142 | 37,300 | 1,142 |
| 2023-01-10 | 1,139 | 1,148 | 1,136 | 1,141 | 76,700 | 1,141 |
| 2023-01-06 | 1,125 | 1,127 | 1,118 | 1,127 | 48,800 | 1,127 |
| 2023-01-05 | 1,132 | 1,132 | 1,117 | 1,126 | 67,100 | 1,126 |
| 2023-01-04 | 1,165 | 1,165 | 1,135 | 1,135 | 74,200 | 1,135 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株
