3064 (株)MonotaRO 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 | 1,523 | 1,542 | 1,519 | 1,539.5 | 1,216,500 | 1,539.50 |
| 2023-12-28 | 1,530 | 1,551.5 | 1,514 | 1,548 | 960,400 | 1,548 |
| 2023-12-27 | 1,519 | 1,551 | 1,518.5 | 1,548 | 1,453,100 | 1,548 |
| 2023-12-26 | 1,506 | 1,521 | 1,502 | 1,515 | 827,700 | 1,515 |
| 2023-12-25 | 1,530 | 1,533 | 1,497.5 | 1,506.5 | 776,900 | 1,506.50 |
| 2023-12-22 | 1,502 | 1,534 | 1,494 | 1,512 | 1,436,900 | 1,512 |
| 2023-12-21 | 1,502.5 | 1,519.5 | 1,492.5 | 1,515 | 1,823,900 | 1,515 |
| 2023-12-20 | 1,551 | 1,576.5 | 1,540 | 1,542.5 | 1,836,300 | 1,542.50 |
| 2023-12-19 | 1,502 | 1,561.5 | 1,477 | 1,560 | 2,421,900 | 1,560 |
| 2023-12-18 | 1,566.5 | 1,586.5 | 1,558.5 | 1,574 | 3,246,200 | 1,574 |
| 2023-12-15 | 1,510.5 | 1,562.5 | 1,510 | 1,556.5 | 3,852,400 | 1,556.50 |
| 2023-12-14 | 1,457.5 | 1,487.5 | 1,451.5 | 1,483.5 | 2,564,600 | 1,483.50 |
| 2023-12-13 | 1,450 | 1,457.5 | 1,407.5 | 1,428.5 | 2,268,900 | 1,428.50 |
| 2023-12-12 | 1,465.5 | 1,479.5 | 1,447 | 1,467 | 1,799,500 | 1,467 |
| 2023-12-11 | 1,448.5 | 1,470 | 1,439.5 | 1,465 | 1,429,100 | 1,465 |
| 2023-12-08 | 1,428 | 1,452 | 1,425 | 1,433.5 | 2,462,700 | 1,433.50 |
| 2023-12-07 | 1,449.5 | 1,454.5 | 1,418 | 1,418 | 2,194,000 | 1,418 |
| 2023-12-06 | 1,444.5 | 1,474 | 1,437.5 | 1,469 | 2,106,100 | 1,469 |
| 2023-12-05 | 1,460 | 1,486.5 | 1,435.5 | 1,440 | 1,989,800 | 1,440 |
| 2023-12-04 | 1,485 | 1,503 | 1,462.5 | 1,479.5 | 1,538,000 | 1,479.50 |
| 2023-12-01 | 1,518 | 1,518 | 1,480 | 1,491.5 | 2,296,600 | 1,491.50 |
| 2023-11-30 | 1,500 | 1,503.5 | 1,469 | 1,493 | 2,809,000 | 1,493 |
| 2023-11-29 | 1,478.5 | 1,531 | 1,474 | 1,497 | 2,073,300 | 1,497 |
| 2023-11-28 | 1,472 | 1,472.5 | 1,452 | 1,462 | 1,079,600 | 1,462 |
| 2023-11-27 | 1,486.5 | 1,507 | 1,467.5 | 1,476 | 1,090,700 | 1,476 |
| 2023-11-24 | 1,495 | 1,495.5 | 1,471.5 | 1,484 | 1,594,400 | 1,484 |
| 2023-11-22 | 1,501 | 1,512 | 1,475 | 1,481.5 | 2,093,900 | 1,481.50 |
| 2023-11-21 | 1,469.5 | 1,512.5 | 1,428 | 1,508 | 2,813,200 | 1,508 |
| 2023-11-20 | 1,476 | 1,480 | 1,456 | 1,473 | 2,016,000 | 1,473 |
| 2023-11-17 | 1,481 | 1,482 | 1,444.5 | 1,470 | 3,263,000 | 1,470 |
| 2023-11-16 | 1,550 | 1,550 | 1,489.5 | 1,514 | 2,413,000 | 1,514 |
| 2023-11-15 | 1,528 | 1,555.5 | 1,505 | 1,553.5 | 4,312,000 | 1,553.50 |
| 2023-11-14 | 1,450 | 1,484 | 1,440 | 1,479.5 | 3,206,000 | 1,479.50 |
| 2023-11-13 | 1,421.5 | 1,449.5 | 1,407.5 | 1,441 | 2,646,600 | 1,441 |
| 2023-11-10 | 1,413 | 1,441 | 1,403.5 | 1,432.5 | 3,051,500 | 1,432.50 |
| 2023-11-09 | 1,453 | 1,485 | 1,452.5 | 1,473 | 3,874,300 | 1,473 |
| 2023-11-08 | 1,416 | 1,458.5 | 1,415 | 1,451.5 | 6,379,500 | 1,451.50 |
| 2023-11-07 | 1,439 | 1,439 | 1,351.5 | 1,380 | 10,042,800 | 1,380 |
| 2023-11-06 | 1,398 | 1,458 | 1,383 | 1,455 | 9,556,800 | 1,455 |
| 2023-11-02 | 1,220 | 1,268.5 | 1,213.5 | 1,268 | 3,245,100 | 1,268 |
| 2023-11-01 | 1,209.5 | 1,216.5 | 1,191.5 | 1,207.5 | 2,307,900 | 1,207.50 |
| 2023-10-31 | 1,179.5 | 1,209 | 1,146.5 | 1,200.5 | 3,589,200 | 1,200.50 |
| 2023-10-30 | 1,214 | 1,214 | 1,166 | 1,173 | 2,836,900 | 1,173 |
| 2023-10-27 | 1,244 | 1,245 | 1,180.5 | 1,213 | 3,723,100 | 1,213 |
| 2023-10-26 | 1,194.5 | 1,216.5 | 1,189 | 1,204 | 3,051,200 | 1,204 |
| 2023-10-25 | 1,220 | 1,233.5 | 1,199 | 1,212 | 3,367,800 | 1,212 |
| 2023-10-24 | 1,175 | 1,215 | 1,154.5 | 1,215 | 5,483,800 | 1,215 |
| 2023-10-23 | 1,215 | 1,215.5 | 1,176 | 1,188 | 2,439,200 | 1,188 |
| 2023-10-20 | 1,233.5 | 1,233.5 | 1,196 | 1,215.5 | 2,751,300 | 1,215.50 |
| 2023-10-19 | 1,223 | 1,240 | 1,217.5 | 1,228.5 | 2,894,500 | 1,228.50 |
| 2023-10-18 | 1,285 | 1,289 | 1,247 | 1,261 | 2,718,500 | 1,261 |
| 2023-10-17 | 1,299 | 1,327 | 1,278.5 | 1,284.5 | 5,339,200 | 1,284.50 |
| 2023-10-16 | 1,243.5 | 1,294.5 | 1,237.5 | 1,254 | 5,100,900 | 1,254 |
| 2023-10-13 | 1,306 | 1,312 | 1,244.5 | 1,246.5 | 5,244,800 | 1,246.50 |
| 2023-10-12 | 1,320 | 1,344 | 1,295 | 1,304 | 6,826,400 | 1,304 |
| 2023-10-11 | 1,434.5 | 1,446.5 | 1,291.5 | 1,300 | 11,052,800 | 1,300 |
| 2023-10-10 | 1,490 | 1,505.5 | 1,478 | 1,494.5 | 1,668,400 | 1,494.50 |
| 2023-10-06 | 1,516 | 1,527 | 1,485 | 1,485.5 | 2,084,700 | 1,485.50 |
| 2023-10-05 | 1,523 | 1,538.5 | 1,507 | 1,528 | 1,988,100 | 1,528 |
| 2023-10-04 | 1,487.5 | 1,544.5 | 1,480.5 | 1,537 | 2,701,200 | 1,537 |
| 2023-10-03 | 1,535.5 | 1,547.5 | 1,493 | 1,496 | 2,588,500 | 1,496 |
| 2023-10-02 | 1,601 | 1,613.5 | 1,527.5 | 1,532.5 | 3,433,700 | 1,532.50 |
| 2023-09-29 | 1,593.5 | 1,630 | 1,587 | 1,600.5 | 2,328,700 | 1,600.50 |
| 2023-09-28 | 1,562 | 1,584.5 | 1,546.5 | 1,570.5 | 1,353,200 | 1,570.50 |
| 2023-09-27 | 1,544 | 1,576.5 | 1,542 | 1,575 | 1,390,600 | 1,575 |
| 2023-09-26 | 1,580 | 1,599.5 | 1,557 | 1,557 | 1,508,900 | 1,557 |
| 2023-09-25 | 1,565 | 1,583.5 | 1,559 | 1,573.5 | 755,600 | 1,573.50 |
| 2023-09-22 | 1,551.5 | 1,574.5 | 1,526 | 1,564 | 2,052,900 | 1,564 |
| 2023-09-21 | 1,598 | 1,602 | 1,568.5 | 1,574.5 | 1,539,600 | 1,574.50 |
| 2023-09-20 | 1,581 | 1,598 | 1,563 | 1,592 | 1,941,400 | 1,592 |
| 2023-09-19 | 1,599.5 | 1,603.5 | 1,581 | 1,591 | 2,359,400 | 1,591 |
| 2023-09-15 | 1,575 | 1,610.5 | 1,564 | 1,600 | 2,217,400 | 1,600 |
| 2023-09-14 | 1,593 | 1,605 | 1,561 | 1,578 | 1,768,500 | 1,578 |
| 2023-09-13 | 1,570 | 1,606 | 1,566 | 1,588 | 2,031,200 | 1,588 |
| 2023-09-12 | 1,601 | 1,609 | 1,568 | 1,570 | 3,353,800 | 1,570 |
| 2023-09-11 | 1,639 | 1,645 | 1,602 | 1,602.5 | 2,353,400 | 1,602.50 |
| 2023-09-08 | 1,672 | 1,695 | 1,637 | 1,637 | 3,168,300 | 1,637 |
| 2023-09-07 | 1,735 | 1,736.5 | 1,691 | 1,693.5 | 2,149,100 | 1,693.50 |
| 2023-09-06 | 1,755 | 1,778.5 | 1,748 | 1,752 | 1,261,500 | 1,752 |
| 2023-09-05 | 1,764 | 1,783 | 1,754.5 | 1,766.5 | 1,020,300 | 1,766.50 |
| 2023-09-04 | 1,762 | 1,762 | 1,739 | 1,759 | 994,900 | 1,759 |
| 2023-09-01 | 1,719 | 1,768.5 | 1,706 | 1,758 | 1,751,300 | 1,758 |
| 2023-08-31 | 1,717 | 1,722 | 1,705 | 1,722 | 1,966,100 | 1,722 |
| 2023-08-30 | 1,736.5 | 1,758.5 | 1,720 | 1,723.5 | 1,393,200 | 1,723.50 |
| 2023-08-29 | 1,714 | 1,732.5 | 1,706 | 1,732 | 838,100 | 1,732 |
| 2023-08-28 | 1,713.5 | 1,734.5 | 1,705 | 1,714 | 1,133,300 | 1,714 |
| 2023-08-25 | 1,688 | 1,722 | 1,680.5 | 1,713.5 | 921,100 | 1,713.50 |
| 2023-08-24 | 1,711 | 1,721 | 1,686 | 1,707 | 1,240,500 | 1,707 |
| 2023-08-23 | 1,677 | 1,736 | 1,667.5 | 1,736 | 1,626,500 | 1,736 |
| 2023-08-22 | 1,671.5 | 1,686 | 1,658 | 1,674.5 | 1,092,900 | 1,674.50 |
| 2023-08-21 | 1,665.5 | 1,678 | 1,659.5 | 1,661 | 1,958,800 | 1,661 |
| 2023-08-18 | 1,680 | 1,687 | 1,661 | 1,670 | 1,793,900 | 1,670 |
| 2023-08-17 | 1,700 | 1,717 | 1,680.5 | 1,716 | 1,637,200 | 1,716 |
| 2023-08-16 | 1,730 | 1,730.5 | 1,678 | 1,723.5 | 2,054,700 | 1,723.50 |
| 2023-08-15 | 1,784.5 | 1,785.5 | 1,759 | 1,759 | 1,180,400 | 1,759 |
| 2023-08-14 | 1,822.5 | 1,833.5 | 1,797 | 1,798.5 | 1,039,000 | 1,798.50 |
| 2023-08-10 | 1,771.5 | 1,820.5 | 1,763.5 | 1,815.5 | 1,138,200 | 1,815.50 |
| 2023-08-09 | 1,813 | 1,818 | 1,789.5 | 1,806 | 1,430,500 | 1,806 |
| 2023-08-08 | 1,866 | 1,869 | 1,779.5 | 1,783.5 | 2,364,000 | 1,783.50 |
| 2023-08-07 | 1,810 | 1,859.5 | 1,806.5 | 1,852 | 1,987,600 | 1,852 |
| 2023-08-04 | 1,796 | 1,844 | 1,788.5 | 1,819.5 | 2,339,100 | 1,819.50 |
| 2023-08-03 | 1,745 | 1,794 | 1,739.5 | 1,783 | 2,938,900 | 1,783 |
| 2023-08-02 | 1,750 | 1,759.5 | 1,730 | 1,750.5 | 2,345,600 | 1,750.50 |
| 2023-08-01 | 1,752 | 1,772 | 1,724 | 1,732 | 1,680,400 | 1,732 |
| 2023-07-31 | 1,755 | 1,787 | 1,728 | 1,736 | 2,387,800 | 1,736 |
| 2023-07-28 | 1,715 | 1,758 | 1,683.5 | 1,755.5 | 3,374,800 | 1,755.50 |
| 2023-07-27 | 1,792 | 1,808 | 1,783 | 1,790.5 | 2,072,300 | 1,790.50 |
| 2023-07-26 | 1,771 | 1,815.5 | 1,752 | 1,803 | 2,099,000 | 1,803 |
| 2023-07-25 | 1,764.5 | 1,798 | 1,751 | 1,779 | 2,001,900 | 1,779 |
| 2023-07-24 | 1,755.5 | 1,765.5 | 1,741 | 1,758.5 | 1,620,000 | 1,758.50 |
| 2023-07-21 | 1,714.5 | 1,750 | 1,713 | 1,738.5 | 1,549,300 | 1,738.50 |
| 2023-07-20 | 1,742 | 1,744.5 | 1,718 | 1,718 | 1,607,400 | 1,718 |
| 2023-07-19 | 1,759.5 | 1,778 | 1,736.5 | 1,752.5 | 1,191,200 | 1,752.50 |
| 2023-07-18 | 1,760 | 1,789.5 | 1,748 | 1,756 | 1,068,600 | 1,756 |
| 2023-07-14 | 1,782.5 | 1,786 | 1,753.5 | 1,764 | 924,900 | 1,764 |
| 2023-07-13 | 1,738 | 1,777 | 1,727.5 | 1,773 | 1,519,600 | 1,773 |
| 2023-07-12 | 1,768 | 1,768 | 1,718.5 | 1,719 | 1,574,700 | 1,719 |
| 2023-07-11 | 1,814.5 | 1,840 | 1,747 | 1,751.5 | 3,926,300 | 1,751.50 |
| 2023-07-10 | 1,771.5 | 1,834.5 | 1,765.5 | 1,827.5 | 1,763,600 | 1,827.50 |
| 2023-07-07 | 1,755 | 1,784.5 | 1,751 | 1,774 | 1,038,200 | 1,774 |
| 2023-07-06 | 1,786 | 1,805 | 1,775.5 | 1,782 | 1,118,800 | 1,782 |
| 2023-07-05 | 1,783 | 1,806 | 1,775 | 1,804.5 | 1,067,600 | 1,804.50 |
| 2023-07-04 | 1,811 | 1,817.5 | 1,792 | 1,802 | 1,990,500 | 1,802 |
| 2023-07-03 | 1,813 | 1,844 | 1,809 | 1,837 | 1,043,700 | 1,837 |
| 2023-06-30 | 1,818 | 1,830 | 1,803 | 1,823 | 1,547,200 | 1,823 |
| 2023-06-29 | 1,846 | 1,861.5 | 1,834.5 | 1,848 | 1,182,400 | 1,848 |
| 2023-06-28 | 1,836 | 1,850 | 1,830.5 | 1,845 | 1,456,600 | 1,845 |
| 2023-06-27 | 1,812 | 1,822.5 | 1,798.5 | 1,805 | 1,253,300 | 1,805 |
| 2023-06-26 | 1,861 | 1,861 | 1,827.5 | 1,833.5 | 1,179,500 | 1,833.50 |
| 2023-06-23 | 1,891 | 1,893 | 1,847.5 | 1,868.5 | 1,148,300 | 1,868.50 |
| 2023-06-22 | 1,896 | 1,903.5 | 1,874 | 1,876 | 1,234,600 | 1,876 |
| 2023-06-21 | 1,892.5 | 1,909 | 1,891 | 1,905.5 | 1,100,500 | 1,905.50 |
| 2023-06-20 | 1,902.5 | 1,924 | 1,881.5 | 1,921 | 1,173,300 | 1,921 |
| 2023-06-19 | 1,900 | 1,918 | 1,877.5 | 1,899.5 | 1,592,000 | 1,899.50 |
| 2023-06-16 | 1,876 | 1,889.5 | 1,857.5 | 1,880.5 | 2,304,500 | 1,880.50 |
| 2023-06-15 | 1,907 | 1,911 | 1,880.5 | 1,880.5 | 1,886,500 | 1,880.50 |
| 2023-06-14 | 1,927 | 1,937.5 | 1,903.5 | 1,910.5 | 2,318,900 | 1,910.50 |
| 2023-06-13 | 1,938 | 1,959 | 1,898.5 | 1,903 | 4,663,000 | 1,903 |
| 2023-06-12 | 2,051.5 | 2,052.5 | 2,017 | 2,039.5 | 1,367,100 | 2,039.50 |
| 2023-06-09 | 2,042.5 | 2,062 | 2,028 | 2,040.5 | 2,019,600 | 2,040.50 |
| 2023-06-08 | 1,988 | 2,026 | 1,977 | 2,017.5 | 1,841,400 | 2,017.50 |
| 2023-06-07 | 2,077.5 | 2,079.5 | 2,004 | 2,019.5 | 1,695,200 | 2,019.50 |
| 2023-06-06 | 2,020 | 2,069 | 2,015 | 2,067.5 | 1,472,000 | 2,067.50 |
| 2023-06-05 | 2,005 | 2,038 | 1,979 | 2,033 | 2,603,900 | 2,033 |
| 2023-06-02 | 1,946 | 1,960 | 1,929 | 1,946 | 1,004,900 | 1,946 |
| 2023-06-01 | 1,900 | 1,934 | 1,890 | 1,923 | 1,087,900 | 1,923 |
| 2023-05-31 | 1,896 | 1,948 | 1,889 | 1,940 | 2,857,500 | 1,940 |
| 2023-05-30 | 1,862 | 1,917 | 1,856 | 1,913 | 1,400,300 | 1,913 |
| 2023-05-29 | 1,855 | 1,867 | 1,843 | 1,862 | 1,065,500 | 1,862 |
| 2023-05-26 | 1,838 | 1,847 | 1,812 | 1,815 | 1,389,200 | 1,815 |
| 2023-05-25 | 1,904 | 1,909 | 1,847 | 1,849 | 1,677,600 | 1,849 |
| 2023-05-24 | 1,962 | 1,965 | 1,887 | 1,908 | 2,407,200 | 1,908 |
| 2023-05-23 | 1,997 | 2,019 | 1,981 | 1,999 | 1,347,300 | 1,999 |
| 2023-05-22 | 2,005 | 2,007 | 1,975 | 2,004 | 889,600 | 2,004 |
| 2023-05-19 | 1,972 | 2,010 | 1,953 | 2,010 | 1,387,400 | 2,010 |
| 2023-05-18 | 1,977 | 1,982 | 1,951 | 1,972 | 1,034,200 | 1,972 |
| 2023-05-17 | 1,967 | 1,973 | 1,947 | 1,957 | 983,100 | 1,957 |
| 2023-05-16 | 1,993 | 1,999 | 1,969 | 1,982 | 902,300 | 1,982 |
| 2023-05-15 | 1,961 | 1,988 | 1,950 | 1,986 | 1,240,400 | 1,986 |
| 2023-05-12 | 1,935 | 1,963 | 1,931 | 1,961 | 1,362,400 | 1,961 |
| 2023-05-11 | 1,975 | 1,983 | 1,949 | 1,951 | 2,031,900 | 1,951 |
| 2023-05-10 | 2,024 | 2,046 | 2,005 | 2,014 | 1,577,200 | 2,014 |
| 2023-05-09 | 1,962 | 2,005 | 1,952 | 1,997 | 1,775,500 | 1,997 |
| 2023-05-08 | 2,005 | 2,010 | 1,965 | 1,973 | 1,611,700 | 1,973 |
| 2023-05-02 | 1,988 | 2,019 | 1,974 | 2,000 | 1,882,100 | 2,000 |
| 2023-05-01 | 2,027 | 2,052 | 1,957 | 1,980 | 2,745,200 | 1,980 |
| 2023-04-28 | 2,052 | 2,124 | 2,005 | 2,048 | 6,556,500 | 2,048 |
| 2023-04-27 | 1,889 | 1,910 | 1,873 | 1,905 | 1,812,900 | 1,905 |
| 2023-04-26 | 1,952 | 1,952 | 1,893 | 1,901 | 2,265,300 | 1,901 |
| 2023-04-25 | 1,958 | 1,980 | 1,944 | 1,953 | 1,900,900 | 1,953 |
| 2023-04-24 | 1,955 | 1,980 | 1,949 | 1,953 | 2,290,700 | 1,953 |
| 2023-04-21 | 1,914 | 1,952 | 1,905 | 1,939 | 3,127,800 | 1,939 |
| 2023-04-20 | 1,863 | 1,895 | 1,863 | 1,885 | 1,280,100 | 1,885 |
| 2023-04-19 | 1,870 | 1,888 | 1,864 | 1,884 | 2,078,600 | 1,884 |
| 2023-04-18 | 1,833 | 1,888 | 1,832 | 1,887 | 2,461,500 | 1,887 |
| 2023-04-17 | 1,816 | 1,831 | 1,808 | 1,829 | 1,726,200 | 1,829 |
| 2023-04-14 | 1,816 | 1,819 | 1,801 | 1,811 | 1,971,500 | 1,811 |
| 2023-04-13 | 1,740 | 1,789 | 1,736 | 1,786 | 1,823,700 | 1,786 |
| 2023-04-12 | 1,761 | 1,802 | 1,751 | 1,756 | 2,686,300 | 1,756 |
| 2023-04-11 | 1,690 | 1,744 | 1,685 | 1,728 | 2,879,100 | 1,728 |
| 2023-04-10 | 1,699 | 1,699 | 1,652 | 1,662 | 1,537,500 | 1,662 |
| 2023-04-07 | 1,693 | 1,704 | 1,671 | 1,687 | 1,782,000 | 1,687 |
| 2023-04-06 | 1,642 | 1,673 | 1,636 | 1,669 | 2,043,900 | 1,669 |
| 2023-04-05 | 1,671 | 1,675 | 1,647 | 1,654 | 1,691,900 | 1,654 |
| 2023-04-04 | 1,650 | 1,695 | 1,645 | 1,683 | 1,950,600 | 1,683 |
| 2023-04-03 | 1,661 | 1,701 | 1,661 | 1,671 | 1,685,000 | 1,671 |
| 2023-03-31 | 1,659 | 1,673 | 1,653 | 1,657 | 1,217,800 | 1,657 |
| 2023-03-30 | 1,712 | 1,716 | 1,645 | 1,661 | 1,251,500 | 1,661 |
| 2023-03-29 | 1,660 | 1,688 | 1,651 | 1,688 | 1,443,000 | 1,688 |
| 2023-03-28 | 1,665 | 1,676 | 1,639 | 1,662 | 1,247,300 | 1,662 |
| 2023-03-27 | 1,680 | 1,690 | 1,652 | 1,667 | 937,700 | 1,667 |
| 2023-03-24 | 1,682 | 1,690 | 1,663 | 1,676 | 1,025,600 | 1,676 |
| 2023-03-23 | 1,660 | 1,680 | 1,638 | 1,673 | 1,294,000 | 1,673 |
| 2023-03-22 | 1,674 | 1,685 | 1,660 | 1,675 | 1,189,000 | 1,675 |
| 2023-03-20 | 1,680 | 1,704 | 1,631 | 1,636 | 1,593,600 | 1,636 |
| 2023-03-17 | 1,629 | 1,694 | 1,626 | 1,680 | 2,671,300 | 1,680 |
| 2023-03-16 | 1,601 | 1,629 | 1,598 | 1,619 | 2,151,300 | 1,619 |
| 2023-03-15 | 1,670 | 1,673 | 1,624 | 1,632 | 2,699,600 | 1,632 |
| 2023-03-14 | 1,721 | 1,725 | 1,665 | 1,673 | 3,076,000 | 1,673 |
| 2023-03-13 | 1,750 | 1,762 | 1,706 | 1,745 | 4,180,800 | 1,745 |
| 2023-03-10 | 1,866 | 1,881 | 1,808 | 1,820 | 3,333,400 | 1,820 |
| 2023-03-09 | 1,885 | 1,900 | 1,871 | 1,900 | 1,509,400 | 1,900 |
| 2023-03-08 | 1,870 | 1,878 | 1,858 | 1,865 | 1,458,200 | 1,865 |
| 2023-03-07 | 1,859 | 1,880 | 1,851 | 1,873 | 927,300 | 1,873 |
| 2023-03-06 | 1,882 | 1,883 | 1,848 | 1,856 | 950,800 | 1,856 |
| 2023-03-03 | 1,875 | 1,879 | 1,853 | 1,866 | 1,073,300 | 1,866 |
| 2023-03-02 | 1,840 | 1,858 | 1,832 | 1,842 | 941,200 | 1,842 |
| 2023-03-01 | 1,858 | 1,863 | 1,826 | 1,848 | 1,328,700 | 1,848 |
| 2023-02-28 | 1,841 | 1,867 | 1,841 | 1,852 | 1,359,200 | 1,852 |
| 2023-02-27 | 1,850 | 1,853 | 1,833 | 1,842 | 1,151,700 | 1,842 |
| 2023-02-24 | 1,842 | 1,885 | 1,815 | 1,871 | 1,300,400 | 1,871 |
| 2023-02-22 | 1,893 | 1,897 | 1,860 | 1,882 | 1,913,800 | 1,882 |
| 2023-02-21 | 1,944 | 1,958 | 1,922 | 1,931 | 1,433,100 | 1,931 |
| 2023-02-20 | 1,902 | 1,916 | 1,876 | 1,908 | 1,294,500 | 1,908 |
| 2023-02-17 | 1,886 | 1,909 | 1,883 | 1,908 | 1,253,000 | 1,908 |
| 2023-02-16 | 1,938 | 1,962 | 1,919 | 1,919 | 1,419,100 | 1,919 |
| 2023-02-15 | 1,974 | 1,986 | 1,890 | 1,890 | 1,999,900 | 1,890 |
| 2023-02-14 | 1,957 | 1,977 | 1,946 | 1,957 | 1,539,100 | 1,957 |
| 2023-02-13 | 1,900 | 1,921 | 1,875 | 1,900 | 2,394,500 | 1,900 |
| 2023-02-10 | 1,998 | 2,012 | 1,959 | 1,966 | 1,378,500 | 1,966 |
| 2023-02-09 | 1,991 | 2,006 | 1,981 | 2,005 | 1,366,400 | 2,005 |
| 2023-02-08 | 2,034 | 2,040 | 1,996 | 2,010 | 1,252,200 | 2,010 |
| 2023-02-07 | 2,050 | 2,064 | 2,033 | 2,037 | 1,133,500 | 2,037 |
| 2023-02-06 | 2,009 | 2,079 | 1,994 | 2,032 | 2,022,200 | 2,032 |
| 2023-02-03 | 1,983 | 2,074 | 1,943 | 2,014 | 4,830,100 | 2,014 |
| 2023-02-02 | 2,017 | 2,028 | 1,992 | 2,003 | 1,437,000 | 2,003 |
| 2023-02-01 | 2,007 | 2,029 | 1,973 | 1,984 | 1,354,700 | 1,984 |
| 2023-01-31 | 1,950 | 1,976 | 1,942 | 1,954 | 1,065,400 | 1,954 |
| 2023-01-30 | 2,039 | 2,044 | 1,985 | 1,988 | 1,145,300 | 1,988 |
| 2023-01-27 | 2,022 | 2,029 | 2,005 | 2,020 | 752,500 | 2,020 |
| 2023-01-26 | 2,008 | 2,023 | 1,997 | 2,002 | 964,000 | 2,002 |
| 2023-01-25 | 1,977 | 2,011 | 1,970 | 1,991 | 763,600 | 1,991 |
| 2023-01-24 | 2,017 | 2,018 | 1,978 | 1,997 | 1,281,600 | 1,997 |
| 2023-01-23 | 1,987 | 2,011 | 1,984 | 1,988 | 1,315,800 | 1,988 |
| 2023-01-20 | 1,943 | 1,953 | 1,926 | 1,943 | 1,560,600 | 1,943 |
| 2023-01-19 | 2,003 | 2,007 | 1,973 | 1,983 | 955,200 | 1,983 |
| 2023-01-18 | 1,975 | 2,032 | 1,961 | 2,003 | 2,913,200 | 2,003 |
| 2023-01-17 | 1,931 | 1,941 | 1,916 | 1,935 | 841,400 | 1,935 |
| 2023-01-16 | 1,904 | 1,952 | 1,894 | 1,930 | 1,246,700 | 1,930 |
| 2023-01-13 | 1,938 | 1,959 | 1,905 | 1,910 | 1,260,500 | 1,910 |
| 2023-01-12 | 1,928 | 1,947 | 1,908 | 1,941 | 1,390,500 | 1,941 |
| 2023-01-11 | 1,940 | 1,940 | 1,887 | 1,911 | 3,253,100 | 1,911 |
| 2023-01-10 | 2,020 | 2,035 | 1,966 | 1,997 | 1,750,900 | 1,997 |
| 2023-01-06 | 1,981 | 2,006 | 1,966 | 2,001 | 2,096,700 | 2,001 |
| 2023-01-05 | 1,900 | 2,036 | 1,889 | 1,983 | 4,193,500 | 1,983 |
| 2023-01-04 | 1,848 | 1,889 | 1,822 | 1,877 | 1,753,900 | 1,877 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
