3458 (株)シーアールイー 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 | 1,416 | 1,429 | 1,397 | 1,410 | 17,500 | 1,410 |
| 2023-12-28 | 1,387 | 1,420 | 1,385 | 1,416 | 29,300 | 1,416 |
| 2023-12-27 | 1,350 | 1,381 | 1,350 | 1,380 | 34,000 | 1,380 |
| 2023-12-26 | 1,353 | 1,369 | 1,342 | 1,353 | 62,100 | 1,353 |
| 2023-12-25 | 1,381 | 1,385 | 1,345 | 1,351 | 27,000 | 1,351 |
| 2023-12-22 | 1,365 | 1,381 | 1,360 | 1,373 | 37,600 | 1,373 |
| 2023-12-21 | 1,341 | 1,377 | 1,324 | 1,365 | 65,200 | 1,365 |
| 2023-12-20 | 1,355 | 1,359 | 1,321 | 1,325 | 124,100 | 1,325 |
| 2023-12-19 | 1,335 | 1,366 | 1,335 | 1,356 | 37,100 | 1,356 |
| 2023-12-18 | 1,330 | 1,341 | 1,297 | 1,335 | 51,500 | 1,335 |
| 2023-12-15 | 1,326 | 1,352 | 1,307 | 1,328 | 92,000 | 1,328 |
| 2023-12-14 | 1,343 | 1,371 | 1,287 | 1,300 | 133,700 | 1,300 |
| 2023-12-13 | 1,405 | 1,425 | 1,374 | 1,414 | 58,200 | 1,414 |
| 2023-12-12 | 1,417 | 1,444 | 1,398 | 1,400 | 45,100 | 1,400 |
| 2023-12-11 | 1,413 | 1,426 | 1,408 | 1,413 | 39,600 | 1,413 |
| 2023-12-08 | 1,441 | 1,441 | 1,401 | 1,405 | 44,900 | 1,405 |
| 2023-12-07 | 1,461 | 1,471 | 1,418 | 1,447 | 52,300 | 1,447 |
| 2023-12-06 | 1,500 | 1,513 | 1,488 | 1,491 | 41,900 | 1,491 |
| 2023-12-05 | 1,528 | 1,529 | 1,494 | 1,499 | 32,200 | 1,499 |
| 2023-12-04 | 1,570 | 1,570 | 1,527 | 1,537 | 31,300 | 1,537 |
| 2023-12-01 | 1,567 | 1,578 | 1,561 | 1,566 | 13,000 | 1,566 |
| 2023-11-30 | 1,567 | 1,578 | 1,547 | 1,576 | 18,800 | 1,576 |
| 2023-11-29 | 1,591 | 1,602 | 1,564 | 1,564 | 31,500 | 1,564 |
| 2023-11-28 | 1,606 | 1,617 | 1,596 | 1,616 | 21,600 | 1,616 |
| 2023-11-27 | 1,628 | 1,628 | 1,599 | 1,606 | 21,900 | 1,606 |
| 2023-11-24 | 1,610 | 1,617 | 1,596 | 1,617 | 15,200 | 1,617 |
| 2023-11-22 | 1,605 | 1,620 | 1,599 | 1,599 | 9,500 | 1,599 |
| 2023-11-21 | 1,604 | 1,626 | 1,586 | 1,609 | 30,400 | 1,609 |
| 2023-11-20 | 1,583 | 1,610 | 1,581 | 1,583 | 15,000 | 1,583 |
| 2023-11-17 | 1,599 | 1,601 | 1,574 | 1,583 | 9,300 | 1,583 |
| 2023-11-16 | 1,607 | 1,625 | 1,571 | 1,597 | 14,900 | 1,597 |
| 2023-11-15 | 1,585 | 1,616 | 1,579 | 1,607 | 23,900 | 1,607 |
| 2023-11-14 | 1,566 | 1,585 | 1,558 | 1,579 | 18,500 | 1,579 |
| 2023-11-13 | 1,537 | 1,579 | 1,537 | 1,565 | 16,900 | 1,565 |
| 2023-11-10 | 1,549 | 1,550 | 1,525 | 1,537 | 23,000 | 1,537 |
| 2023-11-09 | 1,536 | 1,568 | 1,536 | 1,565 | 17,300 | 1,565 |
| 2023-11-08 | 1,578 | 1,587 | 1,540 | 1,548 | 18,000 | 1,548 |
| 2023-11-07 | 1,560 | 1,588 | 1,549 | 1,552 | 27,300 | 1,552 |
| 2023-11-06 | 1,630 | 1,630 | 1,577 | 1,580 | 30,100 | 1,580 |
| 2023-11-02 | 1,605 | 1,637 | 1,568 | 1,603 | 22,000 | 1,603 |
| 2023-11-01 | 1,584 | 1,611 | 1,579 | 1,607 | 27,500 | 1,607 |
| 2023-10-31 | 1,532 | 1,567 | 1,506 | 1,567 | 29,500 | 1,567 |
| 2023-10-30 | 1,568 | 1,568 | 1,533 | 1,545 | 22,300 | 1,545 |
| 2023-10-27 | 1,544 | 1,569 | 1,536 | 1,569 | 22,400 | 1,569 |
| 2023-10-26 | 1,562 | 1,568 | 1,506 | 1,522 | 14,400 | 1,522 |
| 2023-10-25 | 1,547 | 1,558 | 1,538 | 1,548 | 14,600 | 1,548 |
| 2023-10-24 | 1,562 | 1,562 | 1,498 | 1,544 | 29,100 | 1,544 |
| 2023-10-23 | 1,590 | 1,590 | 1,552 | 1,552 | 21,300 | 1,552 |
| 2023-10-20 | 1,574 | 1,574 | 1,543 | 1,560 | 9,500 | 1,560 |
| 2023-10-19 | 1,582 | 1,597 | 1,558 | 1,574 | 15,700 | 1,574 |
| 2023-10-18 | 1,582 | 1,588 | 1,560 | 1,584 | 19,900 | 1,584 |
| 2023-10-17 | 1,540 | 1,593 | 1,540 | 1,582 | 18,000 | 1,582 |
| 2023-10-16 | 1,550 | 1,563 | 1,522 | 1,535 | 40,600 | 1,535 |
| 2023-10-13 | 1,661 | 1,661 | 1,591 | 1,611 | 56,800 | 1,611 |
| 2023-10-12 | 1,642 | 1,691 | 1,634 | 1,686 | 61,200 | 1,686 |
| 2023-10-11 | 1,602 | 1,644 | 1,600 | 1,637 | 67,500 | 1,637 |
| 2023-10-10 | 1,541 | 1,598 | 1,541 | 1,598 | 26,500 | 1,598 |
| 2023-10-06 | 1,553 | 1,567 | 1,537 | 1,560 | 19,000 | 1,560 |
| 2023-10-05 | 1,486 | 1,553 | 1,486 | 1,537 | 29,000 | 1,537 |
| 2023-10-04 | 1,583 | 1,583 | 1,485 | 1,486 | 107,300 | 1,486 |
| 2023-10-03 | 1,601 | 1,602 | 1,585 | 1,585 | 54,300 | 1,585 |
| 2023-10-02 | 1,599 | 1,614 | 1,585 | 1,601 | 42,600 | 1,601 |
| 2023-09-29 | 1,586 | 1,604 | 1,578 | 1,584 | 42,600 | 1,584 |
| 2023-09-28 | 1,593 | 1,599 | 1,578 | 1,586 | 42,800 | 1,586 |
| 2023-09-27 | 1,561 | 1,586 | 1,545 | 1,586 | 47,100 | 1,586 |
| 2023-09-26 | 1,584 | 1,593 | 1,565 | 1,574 | 22,900 | 1,574 |
| 2023-09-25 | 1,561 | 1,586 | 1,561 | 1,584 | 59,400 | 1,584 |
| 2023-09-22 | 1,533 | 1,565 | 1,533 | 1,551 | 35,300 | 1,551 |
| 2023-09-21 | 1,535 | 1,554 | 1,535 | 1,550 | 43,100 | 1,550 |
| 2023-09-20 | 1,560 | 1,564 | 1,535 | 1,545 | 40,500 | 1,545 |
| 2023-09-19 | 1,501 | 1,559 | 1,499 | 1,556 | 62,600 | 1,556 |
| 2023-09-15 | 1,519 | 1,537 | 1,501 | 1,507 | 44,500 | 1,507 |
| 2023-09-14 | 1,525 | 1,525 | 1,483 | 1,492 | 129,400 | 1,492 |
| 2023-09-13 | 1,525 | 1,538 | 1,515 | 1,529 | 69,800 | 1,529 |
| 2023-09-12 | 1,526 | 1,561 | 1,507 | 1,525 | 29,600 | 1,525 |
| 2023-09-11 | 1,560 | 1,580 | 1,525 | 1,526 | 57,900 | 1,526 |
| 2023-09-08 | 1,577 | 1,603 | 1,545 | 1,552 | 66,200 | 1,552 |
| 2023-09-07 | 1,521 | 1,578 | 1,519 | 1,577 | 66,900 | 1,577 |
| 2023-09-06 | 1,515 | 1,544 | 1,482 | 1,540 | 49,000 | 1,540 |
| 2023-09-05 | 1,567 | 1,567 | 1,526 | 1,531 | 39,800 | 1,531 |
| 2023-09-04 | 1,553 | 1,568 | 1,537 | 1,565 | 35,800 | 1,565 |
| 2023-09-01 | 1,546 | 1,554 | 1,518 | 1,553 | 43,000 | 1,553 |
| 2023-08-31 | 1,516 | 1,540 | 1,509 | 1,538 | 36,900 | 1,538 |
| 2023-08-30 | 1,500 | 1,517 | 1,480 | 1,517 | 49,800 | 1,517 |
| 2023-08-29 | 1,477 | 1,491 | 1,469 | 1,491 | 25,400 | 1,491 |
| 2023-08-28 | 1,451 | 1,475 | 1,446 | 1,470 | 18,900 | 1,470 |
| 2023-08-25 | 1,424 | 1,440 | 1,420 | 1,437 | 19,300 | 1,437 |
| 2023-08-24 | 1,398 | 1,440 | 1,398 | 1,437 | 33,200 | 1,437 |
| 2023-08-23 | 1,405 | 1,409 | 1,398 | 1,406 | 12,000 | 1,406 |
| 2023-08-22 | 1,410 | 1,413 | 1,406 | 1,406 | 8,400 | 1,406 |
| 2023-08-21 | 1,395 | 1,409 | 1,390 | 1,405 | 7,900 | 1,405 |
| 2023-08-18 | 1,389 | 1,402 | 1,382 | 1,386 | 13,700 | 1,386 |
| 2023-08-17 | 1,420 | 1,420 | 1,389 | 1,409 | 12,500 | 1,409 |
| 2023-08-16 | 1,437 | 1,438 | 1,408 | 1,420 | 21,600 | 1,420 |
| 2023-08-15 | 1,455 | 1,455 | 1,423 | 1,448 | 50,700 | 1,448 |
| 2023-08-14 | 1,420 | 1,466 | 1,420 | 1,451 | 40,600 | 1,451 |
| 2023-08-10 | 1,421 | 1,421 | 1,399 | 1,420 | 26,700 | 1,420 |
| 2023-08-09 | 1,390 | 1,429 | 1,386 | 1,421 | 41,100 | 1,421 |
| 2023-08-08 | 1,382 | 1,396 | 1,379 | 1,387 | 23,000 | 1,387 |
| 2023-08-07 | 1,380 | 1,400 | 1,371 | 1,389 | 35,300 | 1,389 |
| 2023-08-04 | 1,379 | 1,382 | 1,368 | 1,380 | 20,900 | 1,380 |
| 2023-08-03 | 1,383 | 1,384 | 1,365 | 1,379 | 31,900 | 1,379 |
| 2023-08-02 | 1,371 | 1,388 | 1,371 | 1,378 | 19,100 | 1,378 |
| 2023-08-01 | 1,386 | 1,393 | 1,377 | 1,389 | 15,800 | 1,389 |
| 2023-07-31 | 1,399 | 1,407 | 1,376 | 1,386 | 24,700 | 1,386 |
| 2023-07-28 | 1,360 | 1,388 | 1,334 | 1,387 | 70,000 | 1,387 |
| 2023-07-27 | 1,382 | 1,403 | 1,382 | 1,401 | 39,900 | 1,401 |
| 2023-07-26 | 1,382 | 1,387 | 1,372 | 1,383 | 11,400 | 1,383 |
| 2023-07-25 | 1,390 | 1,390 | 1,380 | 1,382 | 8,800 | 1,382 |
| 2023-07-24 | 1,388 | 1,397 | 1,376 | 1,385 | 22,800 | 1,385 |
| 2023-07-21 | 1,381 | 1,385 | 1,376 | 1,380 | 13,300 | 1,380 |
| 2023-07-20 | 1,380 | 1,394 | 1,378 | 1,382 | 10,900 | 1,382 |
| 2023-07-19 | 1,391 | 1,394 | 1,385 | 1,392 | 15,100 | 1,392 |
| 2023-07-18 | 1,362 | 1,390 | 1,362 | 1,377 | 29,100 | 1,377 |
| 2023-07-14 | 1,382 | 1,386 | 1,364 | 1,376 | 28,500 | 1,376 |
| 2023-07-13 | 1,382 | 1,390 | 1,373 | 1,382 | 22,100 | 1,382 |
| 2023-07-12 | 1,393 | 1,393 | 1,371 | 1,382 | 43,700 | 1,382 |
| 2023-07-11 | 1,393 | 1,429 | 1,392 | 1,392 | 55,700 | 1,392 |
| 2023-07-10 | 1,351 | 1,379 | 1,346 | 1,369 | 45,800 | 1,369 |
| 2023-07-07 | 1,339 | 1,364 | 1,338 | 1,352 | 30,700 | 1,352 |
| 2023-07-06 | 1,358 | 1,365 | 1,348 | 1,358 | 38,100 | 1,358 |
| 2023-07-05 | 1,335 | 1,363 | 1,323 | 1,357 | 71,900 | 1,357 |
| 2023-07-04 | 1,370 | 1,370 | 1,339 | 1,339 | 44,000 | 1,339 |
| 2023-07-03 | 1,380 | 1,393 | 1,364 | 1,377 | 54,100 | 1,377 |
| 2023-06-30 | 1,342 | 1,377 | 1,321 | 1,374 | 74,600 | 1,374 |
| 2023-06-29 | 1,355 | 1,355 | 1,330 | 1,333 | 41,800 | 1,333 |
| 2023-06-28 | 1,361 | 1,365 | 1,347 | 1,356 | 36,300 | 1,356 |
| 2023-06-27 | 1,365 | 1,365 | 1,339 | 1,352 | 32,800 | 1,352 |
| 2023-06-26 | 1,374 | 1,385 | 1,367 | 1,377 | 29,000 | 1,377 |
| 2023-06-23 | 1,424 | 1,426 | 1,363 | 1,372 | 37,700 | 1,372 |
| 2023-06-22 | 1,455 | 1,458 | 1,419 | 1,425 | 27,900 | 1,425 |
| 2023-06-21 | 1,436 | 1,482 | 1,436 | 1,455 | 33,400 | 1,455 |
| 2023-06-20 | 1,446 | 1,446 | 1,407 | 1,438 | 44,400 | 1,438 |
| 2023-06-19 | 1,469 | 1,475 | 1,438 | 1,454 | 28,000 | 1,454 |
| 2023-06-16 | 1,468 | 1,468 | 1,420 | 1,454 | 61,100 | 1,454 |
| 2023-06-15 | 1,401 | 1,478 | 1,401 | 1,470 | 110,700 | 1,470 |
| 2023-06-14 | 1,342 | 1,395 | 1,314 | 1,392 | 100,000 | 1,392 |
| 2023-06-13 | 1,283 | 1,375 | 1,265 | 1,324 | 156,400 | 1,324 |
| 2023-06-12 | 1,299 | 1,319 | 1,293 | 1,310 | 78,700 | 1,310 |
| 2023-06-09 | 1,302 | 1,304 | 1,287 | 1,299 | 40,000 | 1,299 |
| 2023-06-08 | 1,335 | 1,335 | 1,287 | 1,297 | 31,700 | 1,297 |
| 2023-06-07 | 1,327 | 1,352 | 1,327 | 1,339 | 82,600 | 1,339 |
| 2023-06-06 | 1,310 | 1,329 | 1,310 | 1,320 | 24,100 | 1,320 |
| 2023-06-05 | 1,323 | 1,331 | 1,319 | 1,322 | 53,800 | 1,322 |
| 2023-06-02 | 1,266 | 1,311 | 1,265 | 1,307 | 26,800 | 1,307 |
| 2023-06-01 | 1,272 | 1,276 | 1,265 | 1,271 | 30,700 | 1,271 |
| 2023-05-31 | 1,280 | 1,280 | 1,263 | 1,270 | 43,000 | 1,270 |
| 2023-05-30 | 1,302 | 1,305 | 1,275 | 1,290 | 35,000 | 1,290 |
| 2023-05-29 | 1,322 | 1,322 | 1,300 | 1,302 | 15,200 | 1,302 |
| 2023-05-26 | 1,301 | 1,315 | 1,297 | 1,308 | 27,200 | 1,308 |
| 2023-05-25 | 1,290 | 1,307 | 1,285 | 1,292 | 22,000 | 1,292 |
| 2023-05-24 | 1,289 | 1,306 | 1,287 | 1,303 | 24,200 | 1,303 |
| 2023-05-23 | 1,295 | 1,319 | 1,285 | 1,289 | 49,300 | 1,289 |
| 2023-05-22 | 1,260 | 1,287 | 1,260 | 1,284 | 37,900 | 1,284 |
| 2023-05-19 | 1,263 | 1,275 | 1,254 | 1,264 | 24,500 | 1,264 |
| 2023-05-18 | 1,283 | 1,283 | 1,265 | 1,272 | 44,200 | 1,272 |
| 2023-05-17 | 1,290 | 1,290 | 1,269 | 1,274 | 31,500 | 1,274 |
| 2023-05-16 | 1,298 | 1,300 | 1,288 | 1,292 | 19,100 | 1,292 |
| 2023-05-15 | 1,295 | 1,298 | 1,284 | 1,298 | 24,500 | 1,298 |
| 2023-05-12 | 1,285 | 1,293 | 1,280 | 1,287 | 24,500 | 1,287 |
| 2023-05-11 | 1,269 | 1,278 | 1,263 | 1,274 | 26,000 | 1,274 |
| 2023-05-10 | 1,294 | 1,294 | 1,269 | 1,272 | 28,600 | 1,272 |
| 2023-05-09 | 1,280 | 1,291 | 1,278 | 1,278 | 38,400 | 1,278 |
| 2023-05-08 | 1,260 | 1,280 | 1,259 | 1,271 | 40,200 | 1,271 |
| 2023-05-02 | 1,292 | 1,292 | 1,265 | 1,272 | 25,700 | 1,272 |
| 2023-05-01 | 1,300 | 1,305 | 1,279 | 1,290 | 29,600 | 1,290 |
| 2023-04-28 | 1,276 | 1,298 | 1,269 | 1,298 | 48,200 | 1,298 |
| 2023-04-27 | 1,275 | 1,277 | 1,263 | 1,270 | 203,800 | 1,270 |
| 2023-04-26 | 1,264 | 1,273 | 1,237 | 1,268 | 67,600 | 1,268 |
| 2023-04-25 | 1,239 | 1,268 | 1,237 | 1,264 | 69,300 | 1,264 |
| 2023-04-24 | 1,224 | 1,244 | 1,224 | 1,232 | 53,600 | 1,232 |
| 2023-04-21 | 1,224 | 1,244 | 1,221 | 1,235 | 37,300 | 1,235 |
| 2023-04-20 | 1,224 | 1,249 | 1,221 | 1,239 | 47,600 | 1,239 |
| 2023-04-19 | 1,246 | 1,258 | 1,221 | 1,237 | 61,100 | 1,237 |
| 2023-04-18 | 1,256 | 1,269 | 1,250 | 1,259 | 72,200 | 1,259 |
| 2023-04-17 | 1,270 | 1,270 | 1,217 | 1,245 | 77,900 | 1,245 |
| 2023-04-14 | 1,272 | 1,277 | 1,263 | 1,270 | 61,000 | 1,270 |
| 2023-04-13 | 1,254 | 1,274 | 1,250 | 1,270 | 58,600 | 1,270 |
| 2023-04-12 | 1,235 | 1,274 | 1,233 | 1,269 | 76,300 | 1,269 |
| 2023-04-11 | 1,249 | 1,267 | 1,230 | 1,235 | 48,300 | 1,235 |
| 2023-04-10 | 1,223 | 1,260 | 1,219 | 1,238 | 79,300 | 1,238 |
| 2023-04-07 | 1,265 | 1,265 | 1,204 | 1,209 | 77,900 | 1,209 |
| 2023-04-06 | 1,294 | 1,294 | 1,262 | 1,277 | 59,300 | 1,277 |
| 2023-04-05 | 1,338 | 1,339 | 1,302 | 1,308 | 30,100 | 1,308 |
| 2023-04-04 | 1,316 | 1,371 | 1,315 | 1,349 | 77,900 | 1,349 |
| 2023-04-03 | 1,292 | 1,318 | 1,284 | 1,314 | 45,900 | 1,314 |
| 2023-03-31 | 1,289 | 1,293 | 1,273 | 1,286 | 31,400 | 1,286 |
| 2023-03-30 | 1,271 | 1,296 | 1,271 | 1,289 | 59,500 | 1,289 |
| 2023-03-29 | 1,271 | 1,281 | 1,269 | 1,275 | 38,000 | 1,275 |
| 2023-03-28 | 1,288 | 1,296 | 1,266 | 1,271 | 42,900 | 1,271 |
| 2023-03-27 | 1,278 | 1,294 | 1,271 | 1,288 | 52,600 | 1,288 |
| 2023-03-24 | 1,280 | 1,292 | 1,267 | 1,278 | 57,900 | 1,278 |
| 2023-03-23 | 1,279 | 1,279 | 1,248 | 1,272 | 46,800 | 1,272 |
| 2023-03-22 | 1,258 | 1,279 | 1,232 | 1,279 | 75,900 | 1,279 |
| 2023-03-20 | 1,244 | 1,275 | 1,219 | 1,246 | 73,300 | 1,246 |
| 2023-03-17 | 1,180 | 1,215 | 1,163 | 1,214 | 112,100 | 1,214 |
| 2023-03-16 | 1,129 | 1,190 | 1,124 | 1,180 | 105,200 | 1,180 |
| 2023-03-15 | 1,146 | 1,154 | 1,120 | 1,145 | 109,300 | 1,145 |
| 2023-03-14 | 1,127 | 1,155 | 1,117 | 1,146 | 83,400 | 1,146 |
| 2023-03-13 | 1,154 | 1,166 | 1,123 | 1,153 | 49,200 | 1,153 |
| 2023-03-10 | 1,152 | 1,184 | 1,152 | 1,172 | 108,400 | 1,172 |
| 2023-03-09 | 1,163 | 1,168 | 1,156 | 1,167 | 37,300 | 1,167 |
| 2023-03-08 | 1,150 | 1,171 | 1,150 | 1,163 | 37,100 | 1,163 |
| 2023-03-07 | 1,163 | 1,169 | 1,158 | 1,160 | 34,400 | 1,160 |
| 2023-03-06 | 1,161 | 1,166 | 1,155 | 1,162 | 33,300 | 1,162 |
| 2023-03-03 | 1,168 | 1,168 | 1,157 | 1,162 | 37,900 | 1,162 |
| 2023-03-02 | 1,148 | 1,168 | 1,137 | 1,168 | 51,100 | 1,168 |
| 2023-03-01 | 1,128 | 1,148 | 1,113 | 1,148 | 34,500 | 1,148 |
| 2023-02-28 | 1,110 | 1,122 | 1,102 | 1,113 | 28,400 | 1,113 |
| 2023-02-27 | 1,097 | 1,110 | 1,095 | 1,105 | 19,500 | 1,105 |
| 2023-02-24 | 1,089 | 1,098 | 1,079 | 1,098 | 22,700 | 1,098 |
| 2023-02-22 | 1,089 | 1,093 | 1,076 | 1,080 | 23,500 | 1,080 |
| 2023-02-21 | 1,089 | 1,099 | 1,081 | 1,089 | 24,600 | 1,089 |
| 2023-02-20 | 1,100 | 1,104 | 1,079 | 1,090 | 38,400 | 1,090 |
| 2023-02-17 | 1,067 | 1,079 | 1,054 | 1,070 | 22,200 | 1,070 |
| 2023-02-16 | 1,056 | 1,081 | 1,056 | 1,079 | 32,200 | 1,079 |
| 2023-02-15 | 1,041 | 1,053 | 1,041 | 1,048 | 20,400 | 1,048 |
| 2023-02-14 | 1,035 | 1,050 | 1,035 | 1,044 | 19,700 | 1,044 |
| 2023-02-13 | 1,028 | 1,035 | 1,022 | 1,029 | 32,100 | 1,029 |
| 2023-02-10 | 1,031 | 1,045 | 1,022 | 1,042 | 36,100 | 1,042 |
| 2023-02-09 | 1,032 | 1,046 | 1,015 | 1,041 | 50,100 | 1,041 |
| 2023-02-08 | 1,057 | 1,063 | 1,034 | 1,035 | 53,200 | 1,035 |
| 2023-02-07 | 1,059 | 1,071 | 1,058 | 1,058 | 35,400 | 1,058 |
| 2023-02-06 | 1,061 | 1,076 | 1,054 | 1,061 | 62,800 | 1,061 |
| 2023-02-03 | 1,066 | 1,068 | 1,054 | 1,065 | 39,900 | 1,065 |
| 2023-02-02 | 1,076 | 1,077 | 1,055 | 1,070 | 76,300 | 1,070 |
| 2023-02-01 | 1,084 | 1,084 | 1,065 | 1,073 | 44,300 | 1,073 |
| 2023-01-31 | 1,076 | 1,093 | 1,068 | 1,085 | 62,900 | 1,085 |
| 2023-01-30 | 1,093 | 1,103 | 1,072 | 1,077 | 72,300 | 1,077 |
| 2023-01-27 | 1,112 | 1,114 | 1,095 | 1,098 | 52,100 | 1,098 |
| 2023-01-26 | 1,122 | 1,122 | 1,101 | 1,112 | 48,000 | 1,112 |
| 2023-01-25 | 1,135 | 1,138 | 1,119 | 1,125 | 36,300 | 1,125 |
| 2023-01-24 | 1,129 | 1,139 | 1,117 | 1,136 | 46,000 | 1,136 |
| 2023-01-23 | 1,106 | 1,134 | 1,101 | 1,130 | 53,800 | 1,130 |
| 2023-01-20 | 1,103 | 1,119 | 1,093 | 1,108 | 39,000 | 1,108 |
| 2023-01-19 | 1,111 | 1,111 | 1,105 | 1,107 | 28,300 | 1,107 |
| 2023-01-18 | 1,093 | 1,123 | 1,090 | 1,120 | 78,000 | 1,120 |
| 2023-01-17 | 1,091 | 1,101 | 1,070 | 1,093 | 62,900 | 1,093 |
| 2023-01-16 | 1,101 | 1,111 | 1,090 | 1,093 | 78,000 | 1,093 |
| 2023-01-13 | 1,123 | 1,126 | 1,096 | 1,119 | 68,200 | 1,119 |
| 2023-01-12 | 1,125 | 1,133 | 1,103 | 1,123 | 75,700 | 1,123 |
| 2023-01-11 | 1,115 | 1,136 | 1,113 | 1,125 | 56,900 | 1,125 |
| 2023-01-10 | 1,102 | 1,114 | 1,098 | 1,109 | 76,500 | 1,109 |
| 2023-01-06 | 1,062 | 1,107 | 1,039 | 1,105 | 82,900 | 1,105 |
| 2023-01-05 | 1,040 | 1,089 | 1,040 | 1,087 | 130,900 | 1,087 |
| 2023-01-04 | 1,091 | 1,092 | 1,033 | 1,050 | 156,100 | 1,050 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2016-10-27]1株→2株
