3135 (株)マーケットエンタープライズ 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 | 1,024 | 1,034 | 1,011 | 1,020 | 16,900 | 1,020 |
| 2023-12-28 | 1,026 | 1,073 | 988 | 1,035 | 76,700 | 1,035 |
| 2023-12-27 | 972 | 1,011 | 965 | 1,011 | 23,100 | 1,011 |
| 2023-12-26 | 995 | 998 | 963 | 972 | 14,400 | 972 |
| 2023-12-25 | 987 | 988 | 974 | 988 | 9,900 | 988 |
| 2023-12-22 | 1,014 | 1,017 | 983 | 994 | 13,800 | 994 |
| 2023-12-21 | 1,009 | 1,014 | 982 | 999 | 19,800 | 999 |
| 2023-12-20 | 1,021 | 1,051 | 1,015 | 1,026 | 14,500 | 1,026 |
| 2023-12-19 | 1,027 | 1,040 | 1,010 | 1,027 | 15,800 | 1,027 |
| 2023-12-18 | 1,043 | 1,043 | 1,007 | 1,017 | 5,900 | 1,017 |
| 2023-12-15 | 1,018 | 1,043 | 1,008 | 1,043 | 9,700 | 1,043 |
| 2023-12-14 | 1,044 | 1,056 | 998 | 1,007 | 28,300 | 1,007 |
| 2023-12-13 | 1,090 | 1,090 | 1,038 | 1,044 | 25,000 | 1,044 |
| 2023-12-12 | 1,107 | 1,127 | 1,088 | 1,090 | 11,600 | 1,090 |
| 2023-12-11 | 1,127 | 1,151 | 1,083 | 1,093 | 22,800 | 1,093 |
| 2023-12-08 | 1,160 | 1,166 | 1,114 | 1,123 | 19,500 | 1,123 |
| 2023-12-07 | 1,201 | 1,201 | 1,159 | 1,162 | 7,400 | 1,162 |
| 2023-12-06 | 1,200 | 1,219 | 1,187 | 1,199 | 13,400 | 1,199 |
| 2023-12-05 | 1,203 | 1,209 | 1,190 | 1,190 | 6,500 | 1,190 |
| 2023-12-04 | 1,209 | 1,238 | 1,200 | 1,206 | 14,400 | 1,206 |
| 2023-12-01 | 1,216 | 1,216 | 1,200 | 1,209 | 4,600 | 1,209 |
| 2023-11-30 | 1,191 | 1,210 | 1,177 | 1,202 | 11,100 | 1,202 |
| 2023-11-29 | 1,196 | 1,223 | 1,196 | 1,209 | 12,400 | 1,209 |
| 2023-11-28 | 1,213 | 1,220 | 1,183 | 1,198 | 12,200 | 1,198 |
| 2023-11-27 | 1,261 | 1,291 | 1,229 | 1,230 | 16,400 | 1,230 |
| 2023-11-24 | 1,239 | 1,266 | 1,226 | 1,260 | 11,000 | 1,260 |
| 2023-11-22 | 1,226 | 1,247 | 1,211 | 1,228 | 8,900 | 1,228 |
| 2023-11-21 | 1,261 | 1,271 | 1,219 | 1,225 | 16,500 | 1,225 |
| 2023-11-20 | 1,208 | 1,262 | 1,208 | 1,234 | 16,100 | 1,234 |
| 2023-11-17 | 1,173 | 1,228 | 1,173 | 1,223 | 17,200 | 1,223 |
| 2023-11-16 | 1,168 | 1,183 | 1,153 | 1,183 | 13,000 | 1,183 |
| 2023-11-15 | 1,160 | 1,200 | 1,160 | 1,186 | 19,400 | 1,186 |
| 2023-11-14 | 1,164 | 1,193 | 1,148 | 1,150 | 19,900 | 1,150 |
| 2023-11-13 | 1,225 | 1,230 | 1,097 | 1,114 | 64,400 | 1,114 |
| 2023-11-10 | 1,310 | 1,310 | 1,270 | 1,291 | 23,800 | 1,291 |
| 2023-11-09 | 1,334 | 1,334 | 1,284 | 1,310 | 15,900 | 1,310 |
| 2023-11-08 | 1,350 | 1,350 | 1,320 | 1,336 | 9,500 | 1,336 |
| 2023-11-07 | 1,400 | 1,400 | 1,343 | 1,350 | 13,500 | 1,350 |
| 2023-11-06 | 1,377 | 1,416 | 1,377 | 1,399 | 15,000 | 1,399 |
| 2023-11-02 | 1,370 | 1,387 | 1,360 | 1,377 | 9,300 | 1,377 |
| 2023-11-01 | 1,356 | 1,372 | 1,337 | 1,370 | 16,800 | 1,370 |
| 2023-10-31 | 1,308 | 1,355 | 1,268 | 1,355 | 16,300 | 1,355 |
| 2023-10-30 | 1,353 | 1,360 | 1,308 | 1,308 | 33,400 | 1,308 |
| 2023-10-27 | 1,394 | 1,396 | 1,347 | 1,366 | 15,300 | 1,366 |
| 2023-10-26 | 1,384 | 1,428 | 1,361 | 1,400 | 18,100 | 1,400 |
| 2023-10-25 | 1,369 | 1,387 | 1,360 | 1,384 | 14,600 | 1,384 |
| 2023-10-24 | 1,306 | 1,395 | 1,306 | 1,387 | 25,600 | 1,387 |
| 2023-10-23 | 1,341 | 1,347 | 1,304 | 1,305 | 13,900 | 1,305 |
| 2023-10-20 | 1,360 | 1,368 | 1,316 | 1,357 | 19,300 | 1,357 |
| 2023-10-19 | 1,375 | 1,414 | 1,366 | 1,372 | 14,700 | 1,372 |
| 2023-10-18 | 1,381 | 1,420 | 1,362 | 1,420 | 17,100 | 1,420 |
| 2023-10-17 | 1,355 | 1,388 | 1,355 | 1,387 | 12,200 | 1,387 |
| 2023-10-16 | 1,390 | 1,390 | 1,348 | 1,351 | 23,300 | 1,351 |
| 2023-10-13 | 1,383 | 1,411 | 1,377 | 1,399 | 14,200 | 1,399 |
| 2023-10-12 | 1,406 | 1,407 | 1,356 | 1,400 | 24,800 | 1,400 |
| 2023-10-11 | 1,435 | 1,455 | 1,403 | 1,406 | 17,900 | 1,406 |
| 2023-10-10 | 1,395 | 1,448 | 1,395 | 1,432 | 28,800 | 1,432 |
| 2023-10-06 | 1,442 | 1,442 | 1,384 | 1,392 | 48,400 | 1,392 |
| 2023-10-05 | 1,409 | 1,450 | 1,390 | 1,450 | 71,400 | 1,450 |
| 2023-10-04 | 1,347 | 1,438 | 1,338 | 1,379 | 141,600 | 1,379 |
| 2023-10-03 | 1,340 | 1,391 | 1,314 | 1,377 | 69,600 | 1,377 |
| 2023-10-02 | 1,370 | 1,456 | 1,350 | 1,369 | 118,300 | 1,369 |
| 2023-09-29 | 1,244 | 1,310 | 1,240 | 1,310 | 38,700 | 1,310 |
| 2023-09-28 | 1,245 | 1,260 | 1,223 | 1,238 | 28,800 | 1,238 |
| 2023-09-27 | 1,205 | 1,237 | 1,200 | 1,230 | 12,800 | 1,230 |
| 2023-09-26 | 1,228 | 1,228 | 1,191 | 1,205 | 13,000 | 1,205 |
| 2023-09-25 | 1,209 | 1,229 | 1,209 | 1,225 | 7,900 | 1,225 |
| 2023-09-22 | 1,150 | 1,213 | 1,144 | 1,209 | 17,900 | 1,209 |
| 2023-09-21 | 1,216 | 1,216 | 1,153 | 1,160 | 20,100 | 1,160 |
| 2023-09-20 | 1,225 | 1,240 | 1,213 | 1,219 | 19,500 | 1,219 |
| 2023-09-19 | 1,245 | 1,245 | 1,211 | 1,228 | 18,800 | 1,228 |
| 2023-09-15 | 1,260 | 1,260 | 1,206 | 1,241 | 29,200 | 1,241 |
| 2023-09-14 | 1,279 | 1,291 | 1,228 | 1,230 | 18,000 | 1,230 |
| 2023-09-13 | 1,256 | 1,269 | 1,248 | 1,265 | 8,000 | 1,265 |
| 2023-09-12 | 1,288 | 1,288 | 1,241 | 1,260 | 25,000 | 1,260 |
| 2023-09-11 | 1,269 | 1,287 | 1,242 | 1,277 | 32,900 | 1,277 |
| 2023-09-08 | 1,226 | 1,250 | 1,226 | 1,239 | 17,700 | 1,239 |
| 2023-09-07 | 1,240 | 1,248 | 1,226 | 1,242 | 16,600 | 1,242 |
| 2023-09-06 | 1,247 | 1,273 | 1,240 | 1,264 | 45,100 | 1,264 |
| 2023-09-05 | 1,225 | 1,252 | 1,224 | 1,247 | 35,000 | 1,247 |
| 2023-09-04 | 1,245 | 1,245 | 1,217 | 1,221 | 15,600 | 1,221 |
| 2023-09-01 | 1,238 | 1,248 | 1,221 | 1,233 | 30,100 | 1,233 |
| 2023-08-31 | 1,228 | 1,245 | 1,211 | 1,225 | 19,600 | 1,225 |
| 2023-08-30 | 1,234 | 1,267 | 1,220 | 1,234 | 61,100 | 1,234 |
| 2023-08-29 | 1,220 | 1,234 | 1,201 | 1,204 | 18,100 | 1,204 |
| 2023-08-28 | 1,250 | 1,250 | 1,189 | 1,220 | 32,900 | 1,220 |
| 2023-08-25 | 1,191 | 1,254 | 1,167 | 1,240 | 53,700 | 1,240 |
| 2023-08-24 | 1,193 | 1,225 | 1,180 | 1,205 | 38,100 | 1,205 |
| 2023-08-23 | 1,151 | 1,200 | 1,151 | 1,191 | 31,100 | 1,191 |
| 2023-08-22 | 1,166 | 1,191 | 1,146 | 1,169 | 23,000 | 1,169 |
| 2023-08-21 | 1,155 | 1,173 | 1,111 | 1,165 | 25,400 | 1,165 |
| 2023-08-18 | 1,157 | 1,162 | 1,116 | 1,119 | 38,600 | 1,119 |
| 2023-08-17 | 1,154 | 1,161 | 1,101 | 1,161 | 51,100 | 1,161 |
| 2023-08-16 | 1,214 | 1,221 | 1,153 | 1,178 | 70,000 | 1,178 |
| 2023-08-15 | 1,469 | 1,470 | 1,200 | 1,227 | 375,900 | 1,227 |
| 2023-08-14 | 1,539 | 1,563 | 1,500 | 1,539 | 21,800 | 1,539 |
| 2023-08-10 | 1,513 | 1,513 | 1,470 | 1,491 | 9,600 | 1,491 |
| 2023-08-09 | 1,509 | 1,509 | 1,494 | 1,500 | 1,600 | 1,500 |
| 2023-08-08 | 1,546 | 1,546 | 1,477 | 1,509 | 10,000 | 1,509 |
| 2023-08-07 | 1,532 | 1,547 | 1,522 | 1,547 | 2,000 | 1,547 |
| 2023-08-04 | 1,500 | 1,532 | 1,495 | 1,523 | 5,600 | 1,523 |
| 2023-08-03 | 1,460 | 1,483 | 1,460 | 1,478 | 8,200 | 1,478 |
| 2023-08-02 | 1,505 | 1,505 | 1,459 | 1,480 | 9,200 | 1,480 |
| 2023-08-01 | 1,523 | 1,540 | 1,485 | 1,525 | 6,500 | 1,525 |
| 2023-07-31 | 1,481 | 1,526 | 1,475 | 1,512 | 11,900 | 1,512 |
| 2023-07-28 | 1,500 | 1,539 | 1,475 | 1,481 | 29,100 | 1,481 |
| 2023-07-27 | 1,521 | 1,544 | 1,505 | 1,520 | 7,300 | 1,520 |
| 2023-07-26 | 1,522 | 1,530 | 1,509 | 1,521 | 3,500 | 1,521 |
| 2023-07-25 | 1,513 | 1,521 | 1,457 | 1,517 | 19,000 | 1,517 |
| 2023-07-24 | 1,600 | 1,612 | 1,511 | 1,521 | 20,300 | 1,521 |
| 2023-07-21 | 1,577 | 1,614 | 1,555 | 1,594 | 11,900 | 1,594 |
| 2023-07-20 | 1,574 | 1,623 | 1,551 | 1,592 | 11,600 | 1,592 |
| 2023-07-19 | 1,555 | 1,650 | 1,555 | 1,589 | 21,900 | 1,589 |
| 2023-07-18 | 1,501 | 1,559 | 1,501 | 1,536 | 22,700 | 1,536 |
| 2023-07-14 | 1,610 | 1,610 | 1,511 | 1,512 | 44,000 | 1,512 |
| 2023-07-13 | 1,532 | 1,599 | 1,506 | 1,599 | 12,700 | 1,599 |
| 2023-07-12 | 1,570 | 1,622 | 1,514 | 1,542 | 11,000 | 1,542 |
| 2023-07-11 | 1,575 | 1,644 | 1,549 | 1,584 | 29,700 | 1,584 |
| 2023-07-10 | 1,509 | 1,581 | 1,509 | 1,557 | 19,900 | 1,557 |
| 2023-07-07 | 1,544 | 1,544 | 1,450 | 1,507 | 19,100 | 1,507 |
| 2023-07-06 | 1,563 | 1,565 | 1,522 | 1,535 | 8,200 | 1,535 |
| 2023-07-05 | 1,605 | 1,617 | 1,583 | 1,583 | 5,100 | 1,583 |
| 2023-07-04 | 1,653 | 1,653 | 1,596 | 1,598 | 10,600 | 1,598 |
| 2023-07-03 | 1,627 | 1,660 | 1,580 | 1,619 | 26,600 | 1,619 |
| 2023-06-30 | 1,523 | 1,696 | 1,489 | 1,659 | 72,300 | 1,659 |
| 2023-06-29 | 1,517 | 1,546 | 1,482 | 1,511 | 9,100 | 1,511 |
| 2023-06-28 | 1,552 | 1,552 | 1,503 | 1,517 | 9,000 | 1,517 |
| 2023-06-27 | 1,499 | 1,536 | 1,493 | 1,530 | 13,700 | 1,530 |
| 2023-06-26 | 1,490 | 1,535 | 1,445 | 1,518 | 20,800 | 1,518 |
| 2023-06-23 | 1,514 | 1,536 | 1,440 | 1,511 | 18,600 | 1,511 |
| 2023-06-22 | 1,544 | 1,544 | 1,498 | 1,526 | 9,400 | 1,526 |
| 2023-06-21 | 1,502 | 1,551 | 1,502 | 1,534 | 14,700 | 1,534 |
| 2023-06-20 | 1,467 | 1,570 | 1,467 | 1,525 | 30,000 | 1,525 |
| 2023-06-19 | 1,500 | 1,500 | 1,431 | 1,480 | 24,000 | 1,480 |
| 2023-06-16 | 1,364 | 1,493 | 1,364 | 1,472 | 51,700 | 1,472 |
| 2023-06-15 | 1,340 | 1,370 | 1,340 | 1,368 | 5,500 | 1,368 |
| 2023-06-14 | 1,374 | 1,389 | 1,343 | 1,360 | 5,300 | 1,360 |
| 2023-06-13 | 1,387 | 1,405 | 1,366 | 1,374 | 12,100 | 1,374 |
| 2023-06-12 | 1,347 | 1,387 | 1,346 | 1,383 | 15,300 | 1,383 |
| 2023-06-09 | 1,296 | 1,347 | 1,296 | 1,347 | 14,300 | 1,347 |
| 2023-06-08 | 1,338 | 1,338 | 1,264 | 1,301 | 11,400 | 1,301 |
| 2023-06-07 | 1,256 | 1,311 | 1,245 | 1,308 | 19,300 | 1,308 |
| 2023-06-06 | 1,255 | 1,288 | 1,239 | 1,256 | 10,600 | 1,256 |
| 2023-06-05 | 1,293 | 1,293 | 1,235 | 1,253 | 7,300 | 1,253 |
| 2023-06-02 | 1,250 | 1,250 | 1,228 | 1,233 | 4,400 | 1,233 |
| 2023-06-01 | 1,212 | 1,230 | 1,212 | 1,222 | 5,800 | 1,222 |
| 2023-05-31 | 1,240 | 1,240 | 1,212 | 1,212 | 4,800 | 1,212 |
| 2023-05-30 | 1,309 | 1,309 | 1,210 | 1,234 | 17,600 | 1,234 |
| 2023-05-29 | 1,259 | 1,259 | 1,210 | 1,219 | 14,000 | 1,219 |
| 2023-05-26 | 1,270 | 1,271 | 1,228 | 1,229 | 6,100 | 1,229 |
| 2023-05-25 | 1,257 | 1,264 | 1,211 | 1,211 | 5,300 | 1,211 |
| 2023-05-24 | 1,217 | 1,305 | 1,212 | 1,265 | 8,000 | 1,265 |
| 2023-05-23 | 1,300 | 1,300 | 1,226 | 1,232 | 9,900 | 1,232 |
| 2023-05-22 | 1,330 | 1,330 | 1,273 | 1,300 | 11,800 | 1,300 |
| 2023-05-19 | 1,212 | 1,325 | 1,210 | 1,300 | 19,800 | 1,300 |
| 2023-05-18 | 1,256 | 1,256 | 1,200 | 1,212 | 21,100 | 1,212 |
| 2023-05-17 | 1,326 | 1,330 | 1,252 | 1,260 | 14,900 | 1,260 |
| 2023-05-16 | 1,398 | 1,398 | 1,313 | 1,319 | 10,300 | 1,319 |
| 2023-05-15 | 1,370 | 1,396 | 1,353 | 1,377 | 11,100 | 1,377 |
| 2023-05-12 | 1,370 | 1,399 | 1,364 | 1,384 | 7,200 | 1,384 |
| 2023-05-11 | 1,333 | 1,397 | 1,333 | 1,370 | 10,900 | 1,370 |
| 2023-05-10 | 1,375 | 1,375 | 1,336 | 1,336 | 8,100 | 1,336 |
| 2023-05-09 | 1,338 | 1,373 | 1,321 | 1,363 | 12,200 | 1,363 |
| 2023-05-08 | 1,355 | 1,360 | 1,338 | 1,345 | 7,500 | 1,345 |
| 2023-05-02 | 1,301 | 1,380 | 1,254 | 1,350 | 23,900 | 1,350 |
| 2023-05-01 | 1,350 | 1,350 | 1,304 | 1,313 | 8,500 | 1,313 |
| 2023-04-28 | 1,333 | 1,339 | 1,306 | 1,332 | 6,600 | 1,332 |
| 2023-04-27 | 1,305 | 1,355 | 1,299 | 1,333 | 25,600 | 1,333 |
| 2023-04-26 | 1,305 | 1,324 | 1,277 | 1,306 | 12,100 | 1,306 |
| 2023-04-25 | 1,284 | 1,329 | 1,278 | 1,309 | 19,800 | 1,309 |
| 2023-04-24 | 1,274 | 1,276 | 1,235 | 1,275 | 4,100 | 1,275 |
| 2023-04-21 | 1,275 | 1,275 | 1,243 | 1,274 | 8,500 | 1,274 |
| 2023-04-20 | 1,259 | 1,267 | 1,226 | 1,262 | 5,900 | 1,262 |
| 2023-04-19 | 1,260 | 1,260 | 1,219 | 1,252 | 8,600 | 1,252 |
| 2023-04-18 | 1,253 | 1,260 | 1,225 | 1,260 | 11,700 | 1,260 |
| 2023-04-17 | 1,247 | 1,247 | 1,207 | 1,243 | 12,500 | 1,243 |
| 2023-04-14 | 1,209 | 1,285 | 1,188 | 1,260 | 20,800 | 1,260 |
| 2023-04-13 | 1,164 | 1,210 | 1,150 | 1,183 | 19,400 | 1,183 |
| 2023-04-12 | 1,180 | 1,181 | 1,150 | 1,156 | 12,200 | 1,156 |
| 2023-04-11 | 1,202 | 1,205 | 1,154 | 1,163 | 15,800 | 1,163 |
| 2023-04-10 | 1,209 | 1,219 | 1,170 | 1,186 | 15,100 | 1,186 |
| 2023-04-07 | 1,190 | 1,208 | 1,157 | 1,179 | 16,300 | 1,179 |
| 2023-04-06 | 1,168 | 1,193 | 1,153 | 1,186 | 6,800 | 1,186 |
| 2023-04-05 | 1,183 | 1,210 | 1,180 | 1,186 | 10,800 | 1,186 |
| 2023-04-04 | 1,276 | 1,276 | 1,172 | 1,180 | 36,400 | 1,180 |
| 2023-04-03 | 1,219 | 1,280 | 1,219 | 1,246 | 15,600 | 1,246 |
| 2023-03-31 | 1,216 | 1,238 | 1,200 | 1,219 | 11,800 | 1,219 |
| 2023-03-30 | 1,237 | 1,265 | 1,216 | 1,216 | 14,200 | 1,216 |
| 2023-03-29 | 1,237 | 1,275 | 1,226 | 1,267 | 9,800 | 1,267 |
| 2023-03-28 | 1,262 | 1,265 | 1,216 | 1,241 | 9,000 | 1,241 |
| 2023-03-27 | 1,300 | 1,315 | 1,214 | 1,253 | 26,200 | 1,253 |
| 2023-03-24 | 1,210 | 1,275 | 1,196 | 1,275 | 17,000 | 1,275 |
| 2023-03-23 | 1,148 | 1,221 | 1,148 | 1,217 | 15,700 | 1,217 |
| 2023-03-22 | 1,131 | 1,156 | 1,125 | 1,148 | 6,300 | 1,148 |
| 2023-03-20 | 1,145 | 1,164 | 1,122 | 1,130 | 5,000 | 1,130 |
| 2023-03-17 | 1,120 | 1,171 | 1,120 | 1,164 | 7,100 | 1,164 |
| 2023-03-16 | 1,108 | 1,147 | 1,099 | 1,120 | 6,900 | 1,120 |
| 2023-03-15 | 1,164 | 1,164 | 1,130 | 1,130 | 7,000 | 1,130 |
| 2023-03-14 | 1,124 | 1,147 | 1,117 | 1,123 | 8,400 | 1,123 |
| 2023-03-13 | 1,149 | 1,154 | 1,093 | 1,154 | 13,600 | 1,154 |
| 2023-03-10 | 1,185 | 1,185 | 1,138 | 1,150 | 11,100 | 1,150 |
| 2023-03-09 | 1,205 | 1,205 | 1,151 | 1,198 | 3,300 | 1,198 |
| 2023-03-08 | 1,227 | 1,235 | 1,191 | 1,199 | 9,900 | 1,199 |
| 2023-03-07 | 1,166 | 1,249 | 1,166 | 1,210 | 21,500 | 1,210 |
| 2023-03-06 | 1,124 | 1,164 | 1,118 | 1,164 | 15,300 | 1,164 |
| 2023-03-03 | 1,098 | 1,119 | 1,080 | 1,119 | 7,900 | 1,119 |
| 2023-03-02 | 1,097 | 1,101 | 1,075 | 1,098 | 4,600 | 1,098 |
| 2023-03-01 | 1,091 | 1,108 | 1,091 | 1,104 | 7,100 | 1,104 |
| 2023-02-28 | 1,100 | 1,106 | 1,075 | 1,085 | 9,300 | 1,085 |
| 2023-02-27 | 1,123 | 1,123 | 1,083 | 1,100 | 8,300 | 1,100 |
| 2023-02-24 | 1,123 | 1,125 | 1,076 | 1,093 | 13,700 | 1,093 |
| 2023-02-22 | 1,083 | 1,122 | 1,055 | 1,109 | 19,600 | 1,109 |
| 2023-02-21 | 1,018 | 1,087 | 1,018 | 1,070 | 17,200 | 1,070 |
| 2023-02-20 | 998 | 1,039 | 998 | 1,028 | 8,000 | 1,028 |
| 2023-02-17 | 1,001 | 1,011 | 989 | 1,001 | 3,900 | 1,001 |
| 2023-02-16 | 997 | 1,039 | 994 | 1,015 | 11,100 | 1,015 |
| 2023-02-15 | 1,022 | 1,067 | 978 | 984 | 21,000 | 984 |
| 2023-02-14 | 1,053 | 1,080 | 1,037 | 1,052 | 7,800 | 1,052 |
| 2023-02-13 | 1,088 | 1,088 | 1,047 | 1,054 | 9,600 | 1,054 |
| 2023-02-10 | 1,083 | 1,087 | 1,057 | 1,067 | 10,700 | 1,067 |
| 2023-02-09 | 1,080 | 1,118 | 1,080 | 1,092 | 15,900 | 1,092 |
| 2023-02-08 | 1,032 | 1,080 | 1,019 | 1,080 | 23,500 | 1,080 |
| 2023-02-07 | 1,039 | 1,043 | 1,021 | 1,032 | 4,200 | 1,032 |
| 2023-02-06 | 1,024 | 1,050 | 1,024 | 1,031 | 6,300 | 1,031 |
| 2023-02-03 | 1,022 | 1,028 | 1,008 | 1,023 | 5,300 | 1,023 |
| 2023-02-02 | 1,026 | 1,031 | 1,005 | 1,031 | 5,900 | 1,031 |
| 2023-02-01 | 1,015 | 1,038 | 996 | 1,026 | 8,100 | 1,026 |
| 2023-01-31 | 1,011 | 1,017 | 988 | 1,005 | 8,800 | 1,005 |
| 2023-01-30 | 1,043 | 1,045 | 992 | 1,006 | 35,600 | 1,006 |
| 2023-01-27 | 987 | 1,045 | 980 | 1,039 | 23,700 | 1,039 |
| 2023-01-26 | 1,000 | 1,000 | 974 | 974 | 7,100 | 974 |
| 2023-01-25 | 984 | 991 | 971 | 991 | 5,300 | 991 |
| 2023-01-24 | 991 | 991 | 971 | 984 | 7,500 | 984 |
| 2023-01-23 | 972 | 1,012 | 972 | 991 | 10,500 | 991 |
| 2023-01-20 | 956 | 965 | 949 | 965 | 4,800 | 965 |
| 2023-01-19 | 968 | 968 | 956 | 956 | 2,300 | 956 |
| 2023-01-18 | 973 | 973 | 950 | 971 | 6,600 | 971 |
| 2023-01-17 | 972 | 972 | 947 | 957 | 3,300 | 957 |
| 2023-01-16 | 966 | 972 | 949 | 957 | 5,700 | 957 |
| 2023-01-13 | 938 | 974 | 938 | 974 | 9,800 | 974 |
| 2023-01-12 | 967 | 967 | 938 | 964 | 11,200 | 964 |
| 2023-01-11 | 960 | 967 | 944 | 967 | 7,000 | 967 |
| 2023-01-10 | 902 | 955 | 902 | 950 | 10,700 | 950 |
| 2023-01-06 | 906 | 922 | 881 | 905 | 7,000 | 905 |
| 2023-01-05 | 886 | 913 | 885 | 900 | 9,900 | 900 |
| 2023-01-04 | 915 | 953 | 882 | 882 | 15,600 | 882 |
分割・併合履歴 ： [2015-12-28]1株→2株
