3196 (株)ホットランド 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 | 1,863 | 1,904 | 1,860 | 1,895 | 113,800 | 1,895 |
| 2023-12-28 | 1,864 | 1,881 | 1,843 | 1,869 | 349,600 | 1,869 |
| 2023-12-27 | 1,910 | 1,925 | 1,893 | 1,914 | 626,000 | 1,914 |
| 2023-12-26 | 1,942 | 1,942 | 1,907 | 1,912 | 185,400 | 1,912 |
| 2023-12-25 | 1,911 | 1,942 | 1,911 | 1,942 | 143,500 | 1,942 |
| 2023-12-22 | 1,910 | 1,926 | 1,896 | 1,899 | 101,300 | 1,899 |
| 2023-12-21 | 1,912 | 1,920 | 1,894 | 1,914 | 95,200 | 1,914 |
| 2023-12-20 | 1,930 | 1,945 | 1,924 | 1,929 | 58,900 | 1,929 |
| 2023-12-19 | 1,919 | 1,926 | 1,906 | 1,924 | 76,700 | 1,924 |
| 2023-12-18 | 1,896 | 1,914 | 1,888 | 1,907 | 85,300 | 1,907 |
| 2023-12-15 | 1,923 | 1,927 | 1,890 | 1,894 | 106,800 | 1,894 |
| 2023-12-14 | 1,954 | 1,956 | 1,922 | 1,929 | 72,600 | 1,929 |
| 2023-12-13 | 1,967 | 1,978 | 1,947 | 1,953 | 65,800 | 1,953 |
| 2023-12-12 | 1,966 | 1,979 | 1,954 | 1,964 | 61,400 | 1,964 |
| 2023-12-11 | 1,977 | 1,986 | 1,956 | 1,961 | 72,900 | 1,961 |
| 2023-12-08 | 1,966 | 2,008 | 1,948 | 1,965 | 146,700 | 1,965 |
| 2023-12-07 | 1,930 | 1,943 | 1,924 | 1,926 | 60,300 | 1,926 |
| 2023-12-06 | 1,933 | 1,949 | 1,932 | 1,938 | 62,800 | 1,938 |
| 2023-12-05 | 1,963 | 1,989 | 1,936 | 1,936 | 108,900 | 1,936 |
| 2023-12-04 | 1,969 | 1,979 | 1,956 | 1,975 | 55,100 | 1,975 |
| 2023-12-01 | 1,970 | 1,985 | 1,965 | 1,969 | 63,400 | 1,969 |
| 2023-11-30 | 2,000 | 2,000 | 1,948 | 1,972 | 108,800 | 1,972 |
| 2023-11-29 | 2,011 | 2,025 | 2,001 | 2,001 | 44,700 | 2,001 |
| 2023-11-28 | 2,025 | 2,036 | 2,011 | 2,012 | 53,700 | 2,012 |
| 2023-11-27 | 2,059 | 2,067 | 2,013 | 2,020 | 60,500 | 2,020 |
| 2023-11-24 | 2,051 | 2,059 | 2,038 | 2,053 | 41,000 | 2,053 |
| 2023-11-22 | 2,055 | 2,069 | 2,050 | 2,056 | 30,500 | 2,056 |
| 2023-11-21 | 2,025 | 2,055 | 2,020 | 2,047 | 47,600 | 2,047 |
| 2023-11-20 | 2,029 | 2,044 | 2,017 | 2,026 | 38,600 | 2,026 |
| 2023-11-17 | 1,985 | 2,024 | 1,985 | 2,024 | 43,900 | 2,024 |
| 2023-11-16 | 2,014 | 2,014 | 1,975 | 1,975 | 55,900 | 1,975 |
| 2023-11-15 | 2,030 | 2,045 | 2,006 | 2,007 | 55,500 | 2,007 |
| 2023-11-14 | 2,049 | 2,066 | 2,021 | 2,029 | 47,000 | 2,029 |
| 2023-11-13 | 2,090 | 2,092 | 2,040 | 2,043 | 81,200 | 2,043 |
| 2023-11-10 | 1,984 | 2,069 | 1,937 | 2,069 | 181,600 | 2,069 |
| 2023-11-09 | 1,952 | 1,960 | 1,923 | 1,944 | 108,400 | 1,944 |
| 2023-11-08 | 1,997 | 1,998 | 1,952 | 1,971 | 35,200 | 1,971 |
| 2023-11-07 | 2,002 | 2,015 | 1,983 | 1,987 | 42,300 | 1,987 |
| 2023-11-06 | 1,998 | 2,005 | 1,978 | 2,001 | 55,200 | 2,001 |
| 2023-11-02 | 2,015 | 2,019 | 1,962 | 1,985 | 68,100 | 1,985 |
| 2023-11-01 | 1,999 | 2,019 | 1,987 | 2,006 | 84,400 | 2,006 |
| 2023-10-31 | 1,925 | 1,987 | 1,897 | 1,987 | 82,500 | 1,987 |
| 2023-10-30 | 1,958 | 1,958 | 1,921 | 1,925 | 45,300 | 1,925 |
| 2023-10-27 | 1,948 | 1,962 | 1,928 | 1,961 | 55,100 | 1,961 |
| 2023-10-26 | 1,927 | 1,946 | 1,913 | 1,939 | 47,300 | 1,939 |
| 2023-10-25 | 1,918 | 1,940 | 1,908 | 1,937 | 67,900 | 1,937 |
| 2023-10-24 | 1,885 | 1,905 | 1,859 | 1,901 | 51,300 | 1,901 |
| 2023-10-23 | 1,903 | 1,915 | 1,875 | 1,882 | 54,200 | 1,882 |
| 2023-10-20 | 1,876 | 1,899 | 1,872 | 1,898 | 39,300 | 1,898 |
| 2023-10-19 | 1,879 | 1,903 | 1,872 | 1,875 | 44,000 | 1,875 |
| 2023-10-18 | 1,880 | 1,898 | 1,855 | 1,896 | 49,800 | 1,896 |
| 2023-10-17 | 1,835 | 1,880 | 1,835 | 1,880 | 55,700 | 1,880 |
| 2023-10-16 | 1,875 | 1,875 | 1,825 | 1,827 | 73,900 | 1,827 |
| 2023-10-13 | 1,909 | 1,909 | 1,867 | 1,875 | 62,900 | 1,875 |
| 2023-10-12 | 1,890 | 1,907 | 1,855 | 1,902 | 75,200 | 1,902 |
| 2023-10-11 | 1,929 | 1,935 | 1,897 | 1,897 | 72,100 | 1,897 |
| 2023-10-10 | 1,913 | 1,935 | 1,905 | 1,930 | 81,100 | 1,930 |
| 2023-10-06 | 1,905 | 1,924 | 1,899 | 1,916 | 90,100 | 1,916 |
| 2023-10-05 | 1,886 | 1,894 | 1,860 | 1,891 | 127,300 | 1,891 |
| 2023-10-04 | 1,848 | 1,882 | 1,840 | 1,851 | 245,700 | 1,851 |
| 2023-10-03 | 1,919 | 1,941 | 1,895 | 1,897 | 161,200 | 1,897 |
| 2023-10-02 | 1,942 | 1,955 | 1,917 | 1,919 | 107,400 | 1,919 |
| 2023-09-29 | 1,943 | 1,986 | 1,937 | 1,953 | 122,300 | 1,953 |
| 2023-09-28 | 1,940 | 1,965 | 1,926 | 1,937 | 145,800 | 1,937 |
| 2023-09-27 | 1,926 | 1,940 | 1,906 | 1,940 | 124,600 | 1,940 |
| 2023-09-26 | 1,927 | 1,930 | 1,894 | 1,926 | 107,600 | 1,926 |
| 2023-09-25 | 1,882 | 1,929 | 1,866 | 1,918 | 178,700 | 1,918 |
| 2023-09-22 | 1,855 | 1,893 | 1,853 | 1,877 | 236,900 | 1,877 |
| 2023-09-21 | 1,800 | 1,889 | 1,800 | 1,843 | 369,200 | 1,843 |
| 2023-09-20 | 1,789 | 1,820 | 1,737 | 1,815 | 748,500 | 1,815 |
| 2023-09-19 | 1,695 | 1,695 | 1,673 | 1,687 | 61,100 | 1,687 |
| 2023-09-15 | 1,701 | 1,707 | 1,690 | 1,702 | 38,800 | 1,702 |
| 2023-09-14 | 1,707 | 1,707 | 1,686 | 1,701 | 44,200 | 1,701 |
| 2023-09-13 | 1,710 | 1,716 | 1,694 | 1,703 | 46,600 | 1,703 |
| 2023-09-12 | 1,705 | 1,717 | 1,705 | 1,711 | 50,900 | 1,711 |
| 2023-09-11 | 1,686 | 1,705 | 1,686 | 1,705 | 59,500 | 1,705 |
| 2023-09-08 | 1,695 | 1,704 | 1,680 | 1,689 | 44,000 | 1,689 |
| 2023-09-07 | 1,678 | 1,693 | 1,677 | 1,690 | 28,300 | 1,690 |
| 2023-09-06 | 1,693 | 1,699 | 1,674 | 1,682 | 31,000 | 1,682 |
| 2023-09-05 | 1,704 | 1,709 | 1,690 | 1,693 | 28,700 | 1,693 |
| 2023-09-04 | 1,695 | 1,708 | 1,690 | 1,703 | 47,000 | 1,703 |
| 2023-09-01 | 1,690 | 1,693 | 1,678 | 1,690 | 38,900 | 1,690 |
| 2023-08-31 | 1,658 | 1,688 | 1,658 | 1,686 | 42,100 | 1,686 |
| 2023-08-30 | 1,670 | 1,674 | 1,651 | 1,658 | 32,800 | 1,658 |
| 2023-08-29 | 1,646 | 1,670 | 1,641 | 1,670 | 52,600 | 1,670 |
| 2023-08-28 | 1,648 | 1,648 | 1,626 | 1,637 | 37,500 | 1,637 |
| 2023-08-25 | 1,635 | 1,646 | 1,630 | 1,640 | 35,700 | 1,640 |
| 2023-08-24 | 1,633 | 1,645 | 1,633 | 1,639 | 43,600 | 1,639 |
| 2023-08-23 | 1,615 | 1,632 | 1,614 | 1,630 | 40,600 | 1,630 |
| 2023-08-22 | 1,610 | 1,616 | 1,605 | 1,614 | 30,300 | 1,614 |
| 2023-08-21 | 1,580 | 1,609 | 1,572 | 1,608 | 42,000 | 1,608 |
| 2023-08-18 | 1,596 | 1,598 | 1,569 | 1,580 | 64,900 | 1,580 |
| 2023-08-17 | 1,610 | 1,616 | 1,598 | 1,599 | 46,100 | 1,599 |
| 2023-08-16 | 1,603 | 1,610 | 1,588 | 1,608 | 57,100 | 1,608 |
| 2023-08-15 | 1,607 | 1,614 | 1,597 | 1,604 | 90,000 | 1,604 |
| 2023-08-14 | 1,600 | 1,629 | 1,591 | 1,598 | 112,400 | 1,598 |
| 2023-08-10 | 1,621 | 1,621 | 1,557 | 1,583 | 428,000 | 1,583 |
| 2023-08-09 | 1,682 | 1,700 | 1,677 | 1,695 | 62,400 | 1,695 |
| 2023-08-08 | 1,672 | 1,681 | 1,669 | 1,679 | 36,300 | 1,679 |
| 2023-08-07 | 1,644 | 1,673 | 1,637 | 1,672 | 36,800 | 1,672 |
| 2023-08-04 | 1,660 | 1,665 | 1,649 | 1,657 | 38,300 | 1,657 |
| 2023-08-03 | 1,669 | 1,673 | 1,655 | 1,670 | 76,800 | 1,670 |
| 2023-08-02 | 1,710 | 1,710 | 1,686 | 1,690 | 45,900 | 1,690 |
| 2023-08-01 | 1,703 | 1,715 | 1,699 | 1,710 | 53,600 | 1,710 |
| 2023-07-31 | 1,708 | 1,709 | 1,698 | 1,703 | 50,600 | 1,703 |
| 2023-07-28 | 1,676 | 1,697 | 1,675 | 1,697 | 40,400 | 1,697 |
| 2023-07-27 | 1,675 | 1,690 | 1,672 | 1,690 | 22,000 | 1,690 |
| 2023-07-26 | 1,699 | 1,699 | 1,674 | 1,680 | 31,200 | 1,680 |
| 2023-07-25 | 1,692 | 1,709 | 1,692 | 1,699 | 28,900 | 1,699 |
| 2023-07-24 | 1,707 | 1,712 | 1,687 | 1,692 | 32,200 | 1,692 |
| 2023-07-21 | 1,691 | 1,698 | 1,680 | 1,695 | 38,200 | 1,695 |
| 2023-07-20 | 1,708 | 1,713 | 1,691 | 1,692 | 46,800 | 1,692 |
| 2023-07-19 | 1,694 | 1,708 | 1,693 | 1,707 | 69,700 | 1,707 |
| 2023-07-18 | 1,669 | 1,690 | 1,663 | 1,690 | 46,200 | 1,690 |
| 2023-07-14 | 1,669 | 1,673 | 1,656 | 1,664 | 47,100 | 1,664 |
| 2023-07-13 | 1,642 | 1,661 | 1,640 | 1,659 | 38,800 | 1,659 |
| 2023-07-12 | 1,640 | 1,653 | 1,633 | 1,642 | 49,600 | 1,642 |
| 2023-07-11 | 1,628 | 1,644 | 1,628 | 1,638 | 47,100 | 1,638 |
| 2023-07-10 | 1,628 | 1,633 | 1,619 | 1,628 | 48,000 | 1,628 |
| 2023-07-07 | 1,614 | 1,638 | 1,606 | 1,628 | 71,500 | 1,628 |
| 2023-07-06 | 1,650 | 1,650 | 1,618 | 1,620 | 76,000 | 1,620 |
| 2023-07-05 | 1,667 | 1,673 | 1,641 | 1,647 | 64,500 | 1,647 |
| 2023-07-04 | 1,677 | 1,681 | 1,647 | 1,668 | 79,200 | 1,668 |
| 2023-07-03 | 1,682 | 1,705 | 1,672 | 1,674 | 96,100 | 1,674 |
| 2023-06-30 | 1,690 | 1,699 | 1,664 | 1,682 | 127,400 | 1,682 |
| 2023-06-29 | 1,695 | 1,709 | 1,679 | 1,690 | 423,500 | 1,690 |
| 2023-06-28 | 1,705 | 1,720 | 1,702 | 1,715 | 602,800 | 1,715 |
| 2023-06-27 | 1,722 | 1,723 | 1,703 | 1,705 | 205,200 | 1,705 |
| 2023-06-26 | 1,721 | 1,729 | 1,707 | 1,726 | 135,200 | 1,726 |
| 2023-06-23 | 1,715 | 1,732 | 1,713 | 1,723 | 108,900 | 1,723 |
| 2023-06-22 | 1,717 | 1,728 | 1,705 | 1,715 | 149,000 | 1,715 |
| 2023-06-21 | 1,740 | 1,752 | 1,715 | 1,717 | 150,700 | 1,717 |
| 2023-06-20 | 1,738 | 1,743 | 1,728 | 1,743 | 49,900 | 1,743 |
| 2023-06-19 | 1,732 | 1,743 | 1,729 | 1,739 | 42,100 | 1,739 |
| 2023-06-16 | 1,721 | 1,741 | 1,715 | 1,729 | 70,500 | 1,729 |
| 2023-06-15 | 1,730 | 1,737 | 1,720 | 1,722 | 51,800 | 1,722 |
| 2023-06-14 | 1,737 | 1,741 | 1,726 | 1,734 | 45,700 | 1,734 |
| 2023-06-13 | 1,728 | 1,737 | 1,727 | 1,732 | 36,200 | 1,732 |
| 2023-06-12 | 1,717 | 1,732 | 1,714 | 1,727 | 49,700 | 1,727 |
| 2023-06-09 | 1,711 | 1,714 | 1,701 | 1,708 | 68,000 | 1,708 |
| 2023-06-08 | 1,730 | 1,738 | 1,698 | 1,704 | 86,400 | 1,704 |
| 2023-06-07 | 1,768 | 1,768 | 1,732 | 1,732 | 94,600 | 1,732 |
| 2023-06-06 | 1,743 | 1,768 | 1,740 | 1,768 | 52,000 | 1,768 |
| 2023-06-05 | 1,754 | 1,759 | 1,740 | 1,746 | 56,400 | 1,746 |
| 2023-06-02 | 1,709 | 1,738 | 1,703 | 1,738 | 52,400 | 1,738 |
| 2023-06-01 | 1,717 | 1,722 | 1,697 | 1,702 | 68,600 | 1,702 |
| 2023-05-31 | 1,721 | 1,725 | 1,701 | 1,718 | 60,300 | 1,718 |
| 2023-05-30 | 1,743 | 1,749 | 1,708 | 1,724 | 76,800 | 1,724 |
| 2023-05-29 | 1,770 | 1,772 | 1,734 | 1,747 | 58,800 | 1,747 |
| 2023-05-26 | 1,750 | 1,766 | 1,750 | 1,753 | 51,200 | 1,753 |
| 2023-05-25 | 1,720 | 1,759 | 1,719 | 1,745 | 92,400 | 1,745 |
| 2023-05-24 | 1,708 | 1,731 | 1,704 | 1,730 | 83,100 | 1,730 |
| 2023-05-23 | 1,700 | 1,718 | 1,695 | 1,708 | 72,400 | 1,708 |
| 2023-05-22 | 1,677 | 1,698 | 1,676 | 1,697 | 58,500 | 1,697 |
| 2023-05-19 | 1,694 | 1,694 | 1,670 | 1,683 | 87,500 | 1,683 |
| 2023-05-18 | 1,712 | 1,736 | 1,695 | 1,695 | 100,900 | 1,695 |
| 2023-05-17 | 1,752 | 1,767 | 1,707 | 1,716 | 131,000 | 1,716 |
| 2023-05-16 | 1,670 | 1,746 | 1,668 | 1,746 | 193,200 | 1,746 |
| 2023-05-15 | 1,640 | 1,660 | 1,639 | 1,644 | 103,000 | 1,644 |
| 2023-05-12 | 1,629 | 1,635 | 1,621 | 1,635 | 55,800 | 1,635 |
| 2023-05-11 | 1,604 | 1,629 | 1,599 | 1,629 | 52,100 | 1,629 |
| 2023-05-10 | 1,608 | 1,618 | 1,598 | 1,604 | 40,400 | 1,604 |
| 2023-05-09 | 1,589 | 1,608 | 1,584 | 1,608 | 70,000 | 1,608 |
| 2023-05-08 | 1,559 | 1,595 | 1,559 | 1,582 | 61,400 | 1,582 |
| 2023-05-02 | 1,571 | 1,571 | 1,545 | 1,559 | 74,100 | 1,559 |
| 2023-05-01 | 1,564 | 1,573 | 1,557 | 1,565 | 51,700 | 1,565 |
| 2023-04-28 | 1,553 | 1,561 | 1,549 | 1,559 | 59,700 | 1,559 |
| 2023-04-27 | 1,529 | 1,548 | 1,525 | 1,548 | 47,300 | 1,548 |
| 2023-04-26 | 1,537 | 1,539 | 1,527 | 1,534 | 29,600 | 1,534 |
| 2023-04-25 | 1,541 | 1,549 | 1,531 | 1,536 | 38,400 | 1,536 |
| 2023-04-24 | 1,520 | 1,544 | 1,518 | 1,540 | 35,600 | 1,540 |
| 2023-04-21 | 1,530 | 1,532 | 1,520 | 1,524 | 78,500 | 1,524 |
| 2023-04-20 | 1,541 | 1,541 | 1,533 | 1,533 | 28,300 | 1,533 |
| 2023-04-19 | 1,532 | 1,542 | 1,526 | 1,542 | 45,100 | 1,542 |
| 2023-04-18 | 1,523 | 1,540 | 1,522 | 1,533 | 51,700 | 1,533 |
| 2023-04-17 | 1,508 | 1,528 | 1,508 | 1,522 | 65,800 | 1,522 |
| 2023-04-14 | 1,510 | 1,522 | 1,502 | 1,508 | 178,500 | 1,508 |
| 2023-04-13 | 1,487 | 1,504 | 1,484 | 1,503 | 60,000 | 1,503 |
| 2023-04-12 | 1,486 | 1,494 | 1,485 | 1,486 | 58,300 | 1,486 |
| 2023-04-11 | 1,481 | 1,489 | 1,477 | 1,489 | 40,500 | 1,489 |
| 2023-04-10 | 1,461 | 1,481 | 1,458 | 1,481 | 32,600 | 1,481 |
| 2023-04-07 | 1,456 | 1,467 | 1,456 | 1,463 | 54,000 | 1,463 |
| 2023-04-06 | 1,459 | 1,462 | 1,453 | 1,462 | 31,300 | 1,462 |
| 2023-04-05 | 1,477 | 1,481 | 1,465 | 1,466 | 41,800 | 1,466 |
| 2023-04-04 | 1,485 | 1,487 | 1,479 | 1,487 | 45,000 | 1,487 |
| 2023-04-03 | 1,479 | 1,482 | 1,471 | 1,482 | 45,900 | 1,482 |
| 2023-03-31 | 1,474 | 1,476 | 1,463 | 1,473 | 124,400 | 1,473 |
| 2023-03-30 | 1,475 | 1,476 | 1,465 | 1,476 | 35,600 | 1,476 |
| 2023-03-29 | 1,458 | 1,479 | 1,458 | 1,478 | 86,700 | 1,478 |
| 2023-03-28 | 1,460 | 1,460 | 1,454 | 1,454 | 22,000 | 1,454 |
| 2023-03-27 | 1,464 | 1,467 | 1,446 | 1,451 | 45,000 | 1,451 |
| 2023-03-24 | 1,448 | 1,461 | 1,440 | 1,460 | 45,100 | 1,460 |
| 2023-03-23 | 1,439 | 1,448 | 1,431 | 1,444 | 32,300 | 1,444 |
| 2023-03-22 | 1,442 | 1,448 | 1,438 | 1,447 | 49,200 | 1,447 |
| 2023-03-20 | 1,439 | 1,439 | 1,420 | 1,422 | 46,100 | 1,422 |
| 2023-03-17 | 1,413 | 1,426 | 1,407 | 1,425 | 31,000 | 1,425 |
| 2023-03-16 | 1,394 | 1,402 | 1,389 | 1,400 | 44,900 | 1,400 |
| 2023-03-15 | 1,405 | 1,415 | 1,405 | 1,409 | 33,600 | 1,409 |
| 2023-03-14 | 1,408 | 1,409 | 1,383 | 1,395 | 64,400 | 1,395 |
| 2023-03-13 | 1,430 | 1,430 | 1,402 | 1,420 | 64,500 | 1,420 |
| 2023-03-10 | 1,448 | 1,457 | 1,448 | 1,450 | 55,300 | 1,450 |
| 2023-03-09 | 1,455 | 1,458 | 1,450 | 1,456 | 44,400 | 1,456 |
| 2023-03-08 | 1,453 | 1,456 | 1,443 | 1,445 | 39,400 | 1,445 |
| 2023-03-07 | 1,453 | 1,461 | 1,451 | 1,451 | 36,600 | 1,451 |
| 2023-03-06 | 1,450 | 1,460 | 1,449 | 1,453 | 53,100 | 1,453 |
| 2023-03-03 | 1,464 | 1,464 | 1,444 | 1,446 | 61,800 | 1,446 |
| 2023-03-02 | 1,465 | 1,476 | 1,453 | 1,455 | 130,600 | 1,455 |
| 2023-03-01 | 1,424 | 1,430 | 1,416 | 1,419 | 44,600 | 1,419 |
| 2023-02-28 | 1,414 | 1,426 | 1,411 | 1,424 | 51,000 | 1,424 |
| 2023-02-27 | 1,394 | 1,406 | 1,388 | 1,406 | 40,100 | 1,406 |
| 2023-02-24 | 1,387 | 1,397 | 1,386 | 1,394 | 43,600 | 1,394 |
| 2023-02-22 | 1,376 | 1,391 | 1,375 | 1,387 | 40,000 | 1,387 |
| 2023-02-21 | 1,379 | 1,384 | 1,375 | 1,378 | 32,900 | 1,378 |
| 2023-02-20 | 1,389 | 1,390 | 1,375 | 1,379 | 50,400 | 1,379 |
| 2023-02-17 | 1,371 | 1,394 | 1,365 | 1,382 | 116,600 | 1,382 |
| 2023-02-16 | 1,358 | 1,373 | 1,341 | 1,362 | 307,500 | 1,362 |
| 2023-02-15 | 1,420 | 1,427 | 1,406 | 1,418 | 120,700 | 1,418 |
| 2023-02-14 | 1,408 | 1,414 | 1,397 | 1,413 | 43,900 | 1,413 |
| 2023-02-13 | 1,399 | 1,409 | 1,398 | 1,406 | 29,000 | 1,406 |
| 2023-02-10 | 1,403 | 1,407 | 1,396 | 1,401 | 46,000 | 1,401 |
| 2023-02-09 | 1,417 | 1,417 | 1,403 | 1,406 | 36,200 | 1,406 |
| 2023-02-08 | 1,422 | 1,422 | 1,409 | 1,409 | 23,800 | 1,409 |
| 2023-02-07 | 1,414 | 1,424 | 1,414 | 1,414 | 26,300 | 1,414 |
| 2023-02-06 | 1,408 | 1,414 | 1,403 | 1,413 | 25,800 | 1,413 |
| 2023-02-03 | 1,403 | 1,408 | 1,392 | 1,399 | 40,800 | 1,399 |
| 2023-02-02 | 1,418 | 1,418 | 1,405 | 1,409 | 27,800 | 1,409 |
| 2023-02-01 | 1,409 | 1,418 | 1,408 | 1,410 | 30,500 | 1,410 |
| 2023-01-31 | 1,400 | 1,408 | 1,394 | 1,408 | 36,000 | 1,408 |
| 2023-01-30 | 1,401 | 1,401 | 1,392 | 1,396 | 31,300 | 1,396 |
| 2023-01-27 | 1,400 | 1,405 | 1,391 | 1,391 | 30,700 | 1,391 |
| 2023-01-26 | 1,405 | 1,407 | 1,394 | 1,396 | 31,700 | 1,396 |
| 2023-01-25 | 1,394 | 1,410 | 1,394 | 1,404 | 36,700 | 1,404 |
| 2023-01-24 | 1,412 | 1,412 | 1,388 | 1,390 | 74,400 | 1,390 |
| 2023-01-23 | 1,410 | 1,423 | 1,410 | 1,415 | 34,600 | 1,415 |
| 2023-01-20 | 1,410 | 1,410 | 1,400 | 1,410 | 28,100 | 1,410 |
| 2023-01-19 | 1,413 | 1,417 | 1,406 | 1,410 | 20,800 | 1,410 |
| 2023-01-18 | 1,400 | 1,426 | 1,400 | 1,414 | 40,700 | 1,414 |
| 2023-01-17 | 1,416 | 1,416 | 1,386 | 1,400 | 62,600 | 1,400 |
| 2023-01-16 | 1,443 | 1,445 | 1,411 | 1,414 | 52,100 | 1,414 |
| 2023-01-13 | 1,460 | 1,461 | 1,453 | 1,456 | 40,800 | 1,456 |
| 2023-01-12 | 1,463 | 1,463 | 1,452 | 1,462 | 38,200 | 1,462 |
| 2023-01-11 | 1,455 | 1,467 | 1,451 | 1,454 | 66,100 | 1,454 |
| 2023-01-10 | 1,450 | 1,457 | 1,446 | 1,448 | 65,200 | 1,448 |
| 2023-01-06 | 1,443 | 1,450 | 1,436 | 1,444 | 47,900 | 1,444 |
| 2023-01-05 | 1,413 | 1,445 | 1,412 | 1,445 | 74,700 | 1,445 |
| 2023-01-04 | 1,421 | 1,431 | 1,413 | 1,413 | 75,800 | 1,413 |
分割・併合履歴 ： [2015-09-28]1株→2株
