3388 明治電機工業(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 | 1,408 | 1,408 | 1,391 | 1,399 | 9,900 | 1,399 |
| 2023-12-28 | 1,387 | 1,404 | 1,387 | 1,399 | 10,900 | 1,399 |
| 2023-12-27 | 1,379 | 1,393 | 1,370 | 1,389 | 29,500 | 1,389 |
| 2023-12-26 | 1,384 | 1,391 | 1,376 | 1,379 | 10,900 | 1,379 |
| 2023-12-25 | 1,401 | 1,411 | 1,382 | 1,384 | 15,200 | 1,384 |
| 2023-12-22 | 1,398 | 1,403 | 1,392 | 1,396 | 17,200 | 1,396 |
| 2023-12-21 | 1,383 | 1,400 | 1,377 | 1,384 | 24,200 | 1,384 |
| 2023-12-20 | 1,386 | 1,410 | 1,382 | 1,389 | 29,100 | 1,389 |
| 2023-12-19 | 1,356 | 1,381 | 1,348 | 1,381 | 31,600 | 1,381 |
| 2023-12-18 | 1,359 | 1,361 | 1,345 | 1,359 | 16,400 | 1,359 |
| 2023-12-15 | 1,360 | 1,367 | 1,352 | 1,366 | 16,900 | 1,366 |
| 2023-12-14 | 1,360 | 1,370 | 1,346 | 1,359 | 43,900 | 1,359 |
| 2023-12-13 | 1,370 | 1,373 | 1,352 | 1,360 | 27,400 | 1,360 |
| 2023-12-12 | 1,387 | 1,391 | 1,370 | 1,370 | 20,300 | 1,370 |
| 2023-12-11 | 1,378 | 1,397 | 1,375 | 1,394 | 17,600 | 1,394 |
| 2023-12-08 | 1,383 | 1,385 | 1,362 | 1,370 | 57,600 | 1,370 |
| 2023-12-07 | 1,392 | 1,396 | 1,384 | 1,389 | 13,000 | 1,389 |
| 2023-12-06 | 1,391 | 1,403 | 1,388 | 1,397 | 17,500 | 1,397 |
| 2023-12-05 | 1,414 | 1,414 | 1,385 | 1,385 | 28,500 | 1,385 |
| 2023-12-04 | 1,422 | 1,422 | 1,405 | 1,417 | 13,200 | 1,417 |
| 2023-12-01 | 1,435 | 1,443 | 1,418 | 1,422 | 23,200 | 1,422 |
| 2023-11-30 | 1,428 | 1,434 | 1,408 | 1,430 | 19,200 | 1,430 |
| 2023-11-29 | 1,410 | 1,442 | 1,405 | 1,434 | 62,900 | 1,434 |
| 2023-11-28 | 1,403 | 1,409 | 1,400 | 1,409 | 17,800 | 1,409 |
| 2023-11-27 | 1,400 | 1,408 | 1,394 | 1,401 | 23,600 | 1,401 |
| 2023-11-24 | 1,398 | 1,405 | 1,396 | 1,401 | 17,000 | 1,401 |
| 2023-11-22 | 1,384 | 1,400 | 1,384 | 1,391 | 17,200 | 1,391 |
| 2023-11-21 | 1,395 | 1,395 | 1,379 | 1,384 | 19,300 | 1,384 |
| 2023-11-20 | 1,410 | 1,412 | 1,390 | 1,390 | 18,900 | 1,390 |
| 2023-11-17 | 1,389 | 1,409 | 1,389 | 1,407 | 23,100 | 1,407 |
| 2023-11-16 | 1,393 | 1,404 | 1,387 | 1,395 | 17,400 | 1,395 |
| 2023-11-15 | 1,399 | 1,402 | 1,389 | 1,395 | 21,100 | 1,395 |
| 2023-11-14 | 1,397 | 1,401 | 1,389 | 1,390 | 20,500 | 1,390 |
| 2023-11-13 | 1,411 | 1,415 | 1,394 | 1,401 | 28,100 | 1,401 |
| 2023-11-10 | 1,383 | 1,401 | 1,383 | 1,399 | 16,900 | 1,399 |
| 2023-11-09 | 1,382 | 1,402 | 1,379 | 1,394 | 26,800 | 1,394 |
| 2023-11-08 | 1,420 | 1,428 | 1,374 | 1,379 | 40,400 | 1,379 |
| 2023-11-07 | 1,428 | 1,428 | 1,412 | 1,419 | 23,900 | 1,419 |
| 2023-11-06 | 1,416 | 1,423 | 1,402 | 1,423 | 31,800 | 1,423 |
| 2023-11-02 | 1,415 | 1,415 | 1,387 | 1,393 | 33,300 | 1,393 |
| 2023-11-01 | 1,400 | 1,402 | 1,387 | 1,398 | 46,900 | 1,398 |
| 2023-10-31 | 1,385 | 1,385 | 1,361 | 1,385 | 55,500 | 1,385 |
| 2023-10-30 | 1,379 | 1,383 | 1,361 | 1,374 | 40,800 | 1,374 |
| 2023-10-27 | 1,357 | 1,389 | 1,357 | 1,389 | 22,800 | 1,389 |
| 2023-10-26 | 1,370 | 1,380 | 1,356 | 1,356 | 15,800 | 1,356 |
| 2023-10-25 | 1,381 | 1,388 | 1,369 | 1,376 | 23,500 | 1,376 |
| 2023-10-24 | 1,368 | 1,368 | 1,330 | 1,364 | 37,800 | 1,364 |
| 2023-10-23 | 1,370 | 1,381 | 1,363 | 1,363 | 21,000 | 1,363 |
| 2023-10-20 | 1,379 | 1,386 | 1,368 | 1,380 | 24,200 | 1,380 |
| 2023-10-19 | 1,380 | 1,386 | 1,372 | 1,380 | 18,500 | 1,380 |
| 2023-10-18 | 1,366 | 1,389 | 1,366 | 1,389 | 19,900 | 1,389 |
| 2023-10-17 | 1,381 | 1,387 | 1,366 | 1,368 | 16,900 | 1,368 |
| 2023-10-16 | 1,371 | 1,384 | 1,358 | 1,364 | 26,000 | 1,364 |
| 2023-10-13 | 1,400 | 1,401 | 1,375 | 1,381 | 32,700 | 1,381 |
| 2023-10-12 | 1,400 | 1,408 | 1,388 | 1,406 | 18,700 | 1,406 |
| 2023-10-11 | 1,412 | 1,412 | 1,391 | 1,394 | 18,600 | 1,394 |
| 2023-10-10 | 1,400 | 1,407 | 1,392 | 1,403 | 50,900 | 1,403 |
| 2023-10-06 | 1,369 | 1,392 | 1,360 | 1,379 | 30,600 | 1,379 |
| 2023-10-05 | 1,351 | 1,373 | 1,347 | 1,361 | 37,300 | 1,361 |
| 2023-10-04 | 1,372 | 1,387 | 1,337 | 1,345 | 83,100 | 1,345 |
| 2023-10-03 | 1,438 | 1,439 | 1,395 | 1,399 | 61,200 | 1,399 |
| 2023-10-02 | 1,450 | 1,472 | 1,443 | 1,443 | 31,200 | 1,443 |
| 2023-09-29 | 1,475 | 1,490 | 1,444 | 1,451 | 50,200 | 1,451 |
| 2023-09-28 | 1,458 | 1,478 | 1,457 | 1,473 | 38,500 | 1,473 |
| 2023-09-27 | 1,470 | 1,482 | 1,458 | 1,481 | 60,400 | 1,481 |
| 2023-09-26 | 1,499 | 1,499 | 1,472 | 1,477 | 49,400 | 1,477 |
| 2023-09-25 | 1,497 | 1,503 | 1,488 | 1,492 | 32,900 | 1,492 |
| 2023-09-22 | 1,486 | 1,502 | 1,479 | 1,495 | 63,900 | 1,495 |
| 2023-09-21 | 1,497 | 1,514 | 1,489 | 1,493 | 78,100 | 1,493 |
| 2023-09-20 | 1,542 | 1,549 | 1,518 | 1,527 | 113,000 | 1,527 |
| 2023-09-19 | 1,487 | 1,530 | 1,486 | 1,530 | 175,400 | 1,530 |
| 2023-09-15 | 1,475 | 1,496 | 1,472 | 1,488 | 88,500 | 1,488 |
| 2023-09-14 | 1,455 | 1,469 | 1,455 | 1,463 | 63,900 | 1,463 |
| 2023-09-13 | 1,464 | 1,469 | 1,447 | 1,450 | 148,900 | 1,450 |
| 2023-09-12 | 1,455 | 1,469 | 1,444 | 1,464 | 441,400 | 1,464 |
| 2023-09-11 | 1,461 | 1,473 | 1,451 | 1,451 | 129,900 | 1,451 |
| 2023-09-08 | 1,483 | 1,485 | 1,462 | 1,465 | 77,700 | 1,465 |
| 2023-09-07 | 1,500 | 1,511 | 1,486 | 1,489 | 82,400 | 1,489 |
| 2023-09-06 | 1,500 | 1,514 | 1,492 | 1,502 | 93,900 | 1,502 |
| 2023-09-05 | 1,509 | 1,520 | 1,496 | 1,504 | 177,600 | 1,504 |
| 2023-09-04 | 1,538 | 1,572 | 1,535 | 1,570 | 58,000 | 1,570 |
| 2023-09-01 | 1,529 | 1,538 | 1,514 | 1,526 | 26,800 | 1,526 |
| 2023-08-31 | 1,514 | 1,528 | 1,502 | 1,519 | 37,700 | 1,519 |
| 2023-08-30 | 1,505 | 1,523 | 1,497 | 1,510 | 58,200 | 1,510 |
| 2023-08-29 | 1,488 | 1,512 | 1,479 | 1,503 | 30,700 | 1,503 |
| 2023-08-28 | 1,478 | 1,488 | 1,469 | 1,484 | 43,900 | 1,484 |
| 2023-08-25 | 1,454 | 1,474 | 1,454 | 1,463 | 16,000 | 1,463 |
| 2023-08-24 | 1,450 | 1,478 | 1,450 | 1,473 | 16,000 | 1,473 |
| 2023-08-23 | 1,449 | 1,456 | 1,444 | 1,449 | 25,500 | 1,449 |
| 2023-08-22 | 1,455 | 1,457 | 1,435 | 1,442 | 26,500 | 1,442 |
| 2023-08-21 | 1,444 | 1,452 | 1,428 | 1,435 | 29,200 | 1,435 |
| 2023-08-18 | 1,466 | 1,466 | 1,441 | 1,444 | 36,700 | 1,444 |
| 2023-08-17 | 1,477 | 1,477 | 1,450 | 1,472 | 25,800 | 1,472 |
| 2023-08-16 | 1,484 | 1,486 | 1,462 | 1,475 | 27,900 | 1,475 |
| 2023-08-15 | 1,475 | 1,485 | 1,468 | 1,485 | 29,100 | 1,485 |
| 2023-08-14 | 1,478 | 1,500 | 1,468 | 1,482 | 77,100 | 1,482 |
| 2023-08-10 | 1,414 | 1,430 | 1,408 | 1,428 | 29,000 | 1,428 |
| 2023-08-09 | 1,416 | 1,420 | 1,408 | 1,413 | 11,900 | 1,413 |
| 2023-08-08 | 1,440 | 1,440 | 1,413 | 1,421 | 31,600 | 1,421 |
| 2023-08-07 | 1,429 | 1,429 | 1,414 | 1,429 | 36,200 | 1,429 |
| 2023-08-04 | 1,432 | 1,446 | 1,421 | 1,429 | 25,500 | 1,429 |
| 2023-08-03 | 1,453 | 1,457 | 1,433 | 1,435 | 30,500 | 1,435 |
| 2023-08-02 | 1,460 | 1,476 | 1,454 | 1,462 | 34,300 | 1,462 |
| 2023-08-01 | 1,475 | 1,508 | 1,447 | 1,462 | 106,900 | 1,462 |
| 2023-07-31 | 1,510 | 1,556 | 1,505 | 1,544 | 91,500 | 1,544 |
| 2023-07-28 | 1,493 | 1,493 | 1,462 | 1,480 | 40,100 | 1,480 |
| 2023-07-27 | 1,496 | 1,497 | 1,470 | 1,493 | 21,400 | 1,493 |
| 2023-07-26 | 1,523 | 1,523 | 1,487 | 1,495 | 42,700 | 1,495 |
| 2023-07-25 | 1,501 | 1,532 | 1,500 | 1,523 | 42,000 | 1,523 |
| 2023-07-24 | 1,475 | 1,517 | 1,475 | 1,495 | 37,600 | 1,495 |
| 2023-07-21 | 1,479 | 1,490 | 1,472 | 1,476 | 20,800 | 1,476 |
| 2023-07-20 | 1,490 | 1,500 | 1,474 | 1,478 | 29,500 | 1,478 |
| 2023-07-19 | 1,482 | 1,493 | 1,473 | 1,489 | 26,600 | 1,489 |
| 2023-07-18 | 1,452 | 1,477 | 1,452 | 1,477 | 26,300 | 1,477 |
| 2023-07-14 | 1,477 | 1,477 | 1,441 | 1,444 | 31,500 | 1,444 |
| 2023-07-13 | 1,475 | 1,475 | 1,446 | 1,470 | 27,800 | 1,470 |
| 2023-07-12 | 1,479 | 1,499 | 1,465 | 1,475 | 37,300 | 1,475 |
| 2023-07-11 | 1,480 | 1,496 | 1,455 | 1,473 | 49,700 | 1,473 |
| 2023-07-10 | 1,450 | 1,485 | 1,450 | 1,464 | 59,100 | 1,464 |
| 2023-07-07 | 1,448 | 1,468 | 1,430 | 1,451 | 33,500 | 1,451 |
| 2023-07-06 | 1,455 | 1,472 | 1,451 | 1,468 | 20,900 | 1,468 |
| 2023-07-05 | 1,456 | 1,456 | 1,436 | 1,447 | 16,500 | 1,447 |
| 2023-07-04 | 1,460 | 1,467 | 1,455 | 1,462 | 19,400 | 1,462 |
| 2023-07-03 | 1,442 | 1,465 | 1,442 | 1,453 | 21,100 | 1,453 |
| 2023-06-30 | 1,429 | 1,441 | 1,419 | 1,435 | 19,200 | 1,435 |
| 2023-06-29 | 1,425 | 1,427 | 1,415 | 1,421 | 26,300 | 1,421 |
| 2023-06-28 | 1,401 | 1,423 | 1,396 | 1,423 | 28,900 | 1,423 |
| 2023-06-27 | 1,415 | 1,415 | 1,384 | 1,398 | 10,000 | 1,398 |
| 2023-06-26 | 1,391 | 1,430 | 1,375 | 1,415 | 33,900 | 1,415 |
| 2023-06-23 | 1,430 | 1,438 | 1,387 | 1,403 | 34,400 | 1,403 |
| 2023-06-22 | 1,430 | 1,450 | 1,423 | 1,429 | 56,100 | 1,429 |
| 2023-06-21 | 1,394 | 1,427 | 1,394 | 1,422 | 34,200 | 1,422 |
| 2023-06-20 | 1,410 | 1,410 | 1,383 | 1,394 | 26,500 | 1,394 |
| 2023-06-19 | 1,399 | 1,410 | 1,393 | 1,406 | 29,200 | 1,406 |
| 2023-06-16 | 1,385 | 1,392 | 1,371 | 1,387 | 32,400 | 1,387 |
| 2023-06-15 | 1,378 | 1,386 | 1,362 | 1,374 | 18,200 | 1,374 |
| 2023-06-14 | 1,362 | 1,377 | 1,357 | 1,371 | 23,200 | 1,371 |
| 2023-06-13 | 1,350 | 1,358 | 1,340 | 1,349 | 33,200 | 1,349 |
| 2023-06-12 | 1,325 | 1,340 | 1,325 | 1,340 | 18,300 | 1,340 |
| 2023-06-09 | 1,334 | 1,335 | 1,319 | 1,321 | 22,200 | 1,321 |
| 2023-06-08 | 1,310 | 1,330 | 1,305 | 1,320 | 17,000 | 1,320 |
| 2023-06-07 | 1,322 | 1,326 | 1,310 | 1,310 | 17,200 | 1,310 |
| 2023-06-06 | 1,316 | 1,328 | 1,308 | 1,322 | 10,300 | 1,322 |
| 2023-06-05 | 1,329 | 1,338 | 1,322 | 1,330 | 16,200 | 1,330 |
| 2023-06-02 | 1,285 | 1,322 | 1,285 | 1,317 | 18,600 | 1,317 |
| 2023-06-01 | 1,283 | 1,296 | 1,267 | 1,281 | 20,500 | 1,281 |
| 2023-05-31 | 1,323 | 1,323 | 1,288 | 1,288 | 23,600 | 1,288 |
| 2023-05-30 | 1,330 | 1,342 | 1,290 | 1,329 | 42,100 | 1,329 |
| 2023-05-29 | 1,324 | 1,338 | 1,311 | 1,316 | 28,100 | 1,316 |
| 2023-05-26 | 1,315 | 1,323 | 1,298 | 1,305 | 28,500 | 1,305 |
| 2023-05-25 | 1,282 | 1,318 | 1,278 | 1,314 | 27,500 | 1,314 |
| 2023-05-24 | 1,275 | 1,295 | 1,266 | 1,292 | 7,600 | 1,292 |
| 2023-05-23 | 1,305 | 1,306 | 1,265 | 1,285 | 40,300 | 1,285 |
| 2023-05-22 | 1,254 | 1,305 | 1,253 | 1,305 | 29,000 | 1,305 |
| 2023-05-19 | 1,270 | 1,271 | 1,255 | 1,263 | 21,600 | 1,263 |
| 2023-05-18 | 1,266 | 1,272 | 1,250 | 1,269 | 57,200 | 1,269 |
| 2023-05-17 | 1,212 | 1,254 | 1,212 | 1,252 | 43,800 | 1,252 |
| 2023-05-16 | 1,240 | 1,240 | 1,196 | 1,211 | 45,100 | 1,211 |
| 2023-05-15 | 1,241 | 1,241 | 1,207 | 1,239 | 39,800 | 1,239 |
| 2023-05-12 | 1,219 | 1,219 | 1,191 | 1,192 | 23,200 | 1,192 |
| 2023-05-11 | 1,215 | 1,215 | 1,201 | 1,212 | 5,300 | 1,212 |
| 2023-05-10 | 1,230 | 1,230 | 1,210 | 1,212 | 8,800 | 1,212 |
| 2023-05-09 | 1,210 | 1,230 | 1,210 | 1,230 | 9,200 | 1,230 |
| 2023-05-08 | 1,220 | 1,220 | 1,203 | 1,214 | 9,100 | 1,214 |
| 2023-05-02 | 1,230 | 1,230 | 1,200 | 1,215 | 11,800 | 1,215 |
| 2023-05-01 | 1,205 | 1,223 | 1,205 | 1,223 | 15,900 | 1,223 |
| 2023-04-28 | 1,190 | 1,203 | 1,186 | 1,203 | 9,400 | 1,203 |
| 2023-04-27 | 1,181 | 1,195 | 1,181 | 1,186 | 8,400 | 1,186 |
| 2023-04-26 | 1,193 | 1,196 | 1,182 | 1,193 | 10,800 | 1,193 |
| 2023-04-25 | 1,195 | 1,210 | 1,185 | 1,194 | 34,100 | 1,194 |
| 2023-04-24 | 1,200 | 1,203 | 1,191 | 1,196 | 15,800 | 1,196 |
| 2023-04-21 | 1,198 | 1,216 | 1,198 | 1,207 | 15,800 | 1,207 |
| 2023-04-20 | 1,195 | 1,206 | 1,190 | 1,198 | 24,300 | 1,198 |
| 2023-04-19 | 1,184 | 1,195 | 1,180 | 1,195 | 5,000 | 1,195 |
| 2023-04-18 | 1,189 | 1,190 | 1,170 | 1,188 | 10,300 | 1,188 |
| 2023-04-17 | 1,194 | 1,194 | 1,162 | 1,177 | 12,600 | 1,177 |
| 2023-04-14 | 1,171 | 1,175 | 1,162 | 1,173 | 7,700 | 1,173 |
| 2023-04-13 | 1,168 | 1,174 | 1,160 | 1,165 | 13,800 | 1,165 |
| 2023-04-12 | 1,153 | 1,168 | 1,153 | 1,168 | 8,600 | 1,168 |
| 2023-04-11 | 1,160 | 1,160 | 1,138 | 1,157 | 10,800 | 1,157 |
| 2023-04-10 | 1,166 | 1,166 | 1,138 | 1,147 | 14,900 | 1,147 |
| 2023-04-07 | 1,152 | 1,162 | 1,146 | 1,154 | 13,500 | 1,154 |
| 2023-04-06 | 1,187 | 1,187 | 1,151 | 1,152 | 15,700 | 1,152 |
| 2023-04-05 | 1,218 | 1,218 | 1,172 | 1,181 | 15,600 | 1,181 |
| 2023-04-04 | 1,213 | 1,219 | 1,204 | 1,218 | 16,300 | 1,218 |
| 2023-04-03 | 1,215 | 1,215 | 1,201 | 1,210 | 9,400 | 1,210 |
| 2023-03-31 | 1,210 | 1,212 | 1,201 | 1,209 | 9,800 | 1,209 |
| 2023-03-30 | 1,189 | 1,210 | 1,189 | 1,210 | 11,800 | 1,210 |
| 2023-03-29 | 1,205 | 1,215 | 1,194 | 1,215 | 20,100 | 1,215 |
| 2023-03-28 | 1,214 | 1,214 | 1,205 | 1,210 | 6,300 | 1,210 |
| 2023-03-27 | 1,189 | 1,205 | 1,188 | 1,204 | 7,300 | 1,204 |
| 2023-03-24 | 1,193 | 1,193 | 1,184 | 1,189 | 8,300 | 1,189 |
| 2023-03-23 | 1,195 | 1,195 | 1,184 | 1,193 | 7,000 | 1,193 |
| 2023-03-22 | 1,179 | 1,195 | 1,167 | 1,195 | 9,100 | 1,195 |
| 2023-03-20 | 1,188 | 1,188 | 1,156 | 1,159 | 15,800 | 1,159 |
| 2023-03-17 | 1,178 | 1,187 | 1,169 | 1,182 | 13,500 | 1,182 |
| 2023-03-16 | 1,170 | 1,170 | 1,146 | 1,167 | 18,000 | 1,167 |
| 2023-03-15 | 1,166 | 1,188 | 1,166 | 1,187 | 8,800 | 1,187 |
| 2023-03-14 | 1,180 | 1,180 | 1,140 | 1,165 | 34,200 | 1,165 |
| 2023-03-13 | 1,205 | 1,205 | 1,179 | 1,188 | 33,800 | 1,188 |
| 2023-03-10 | 1,229 | 1,229 | 1,216 | 1,217 | 26,600 | 1,217 |
| 2023-03-09 | 1,229 | 1,236 | 1,221 | 1,229 | 19,800 | 1,229 |
| 2023-03-08 | 1,211 | 1,236 | 1,211 | 1,236 | 12,900 | 1,236 |
| 2023-03-07 | 1,193 | 1,213 | 1,193 | 1,212 | 15,900 | 1,212 |
| 2023-03-06 | 1,180 | 1,193 | 1,180 | 1,193 | 24,000 | 1,193 |
| 2023-03-03 | 1,190 | 1,210 | 1,190 | 1,210 | 12,100 | 1,210 |
| 2023-03-02 | 1,200 | 1,202 | 1,184 | 1,190 | 10,900 | 1,190 |
| 2023-03-01 | 1,178 | 1,212 | 1,178 | 1,207 | 17,200 | 1,207 |
| 2023-02-28 | 1,220 | 1,220 | 1,174 | 1,177 | 19,600 | 1,177 |
| 2023-02-27 | 1,188 | 1,215 | 1,180 | 1,215 | 15,500 | 1,215 |
| 2023-02-24 | 1,160 | 1,179 | 1,160 | 1,179 | 14,500 | 1,179 |
| 2023-02-22 | 1,163 | 1,170 | 1,160 | 1,165 | 23,600 | 1,165 |
| 2023-02-21 | 1,148 | 1,175 | 1,143 | 1,165 | 24,500 | 1,165 |
| 2023-02-20 | 1,129 | 1,140 | 1,121 | 1,140 | 10,100 | 1,140 |
| 2023-02-17 | 1,129 | 1,133 | 1,119 | 1,121 | 13,500 | 1,121 |
| 2023-02-16 | 1,143 | 1,143 | 1,130 | 1,136 | 8,700 | 1,136 |
| 2023-02-15 | 1,135 | 1,135 | 1,121 | 1,125 | 9,400 | 1,125 |
| 2023-02-14 | 1,132 | 1,135 | 1,128 | 1,135 | 6,900 | 1,135 |
| 2023-02-13 | 1,118 | 1,131 | 1,118 | 1,123 | 6,500 | 1,123 |
| 2023-02-10 | 1,130 | 1,134 | 1,119 | 1,125 | 9,200 | 1,125 |
| 2023-02-09 | 1,122 | 1,133 | 1,122 | 1,133 | 3,200 | 1,133 |
| 2023-02-08 | 1,132 | 1,132 | 1,122 | 1,126 | 4,700 | 1,126 |
| 2023-02-07 | 1,115 | 1,132 | 1,115 | 1,132 | 10,600 | 1,132 |
| 2023-02-06 | 1,110 | 1,118 | 1,110 | 1,112 | 15,000 | 1,112 |
| 2023-02-03 | 1,106 | 1,110 | 1,102 | 1,110 | 3,700 | 1,110 |
| 2023-02-02 | 1,119 | 1,119 | 1,107 | 1,109 | 5,100 | 1,109 |
| 2023-02-01 | 1,131 | 1,135 | 1,103 | 1,113 | 20,900 | 1,113 |
| 2023-01-31 | 1,137 | 1,139 | 1,124 | 1,132 | 15,300 | 1,132 |
| 2023-01-30 | 1,112 | 1,135 | 1,112 | 1,135 | 16,600 | 1,135 |
| 2023-01-27 | 1,110 | 1,116 | 1,110 | 1,115 | 9,000 | 1,115 |
| 2023-01-26 | 1,127 | 1,127 | 1,112 | 1,115 | 15,700 | 1,115 |
| 2023-01-25 | 1,125 | 1,126 | 1,111 | 1,125 | 13,700 | 1,125 |
| 2023-01-24 | 1,122 | 1,125 | 1,103 | 1,119 | 19,100 | 1,119 |
| 2023-01-23 | 1,096 | 1,121 | 1,093 | 1,115 | 19,400 | 1,115 |
| 2023-01-20 | 1,078 | 1,095 | 1,076 | 1,091 | 20,100 | 1,091 |
| 2023-01-19 | 1,068 | 1,084 | 1,068 | 1,079 | 9,900 | 1,079 |
| 2023-01-18 | 1,082 | 1,082 | 1,070 | 1,071 | 5,800 | 1,071 |
| 2023-01-17 | 1,073 | 1,083 | 1,069 | 1,078 | 15,800 | 1,078 |
| 2023-01-16 | 1,074 | 1,074 | 1,063 | 1,069 | 8,900 | 1,069 |
| 2023-01-13 | 1,052 | 1,061 | 1,052 | 1,057 | 8,900 | 1,057 |
| 2023-01-12 | 1,060 | 1,060 | 1,054 | 1,060 | 9,800 | 1,060 |
| 2023-01-11 | 1,055 | 1,060 | 1,053 | 1,060 | 5,600 | 1,060 |
| 2023-01-10 | 1,051 | 1,054 | 1,049 | 1,049 | 5,500 | 1,049 |
| 2023-01-06 | 1,048 | 1,059 | 1,048 | 1,051 | 4,900 | 1,051 |
| 2023-01-05 | 1,050 | 1,055 | 1,048 | 1,048 | 6,800 | 1,048 |
| 2023-01-04 | 1,055 | 1,056 | 1,047 | 1,050 | 11,900 | 1,050 |
分割・併合履歴 ： [2007-03-27]1株→2株
