3491 (株)GA technologies 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 | 1,281 | 1,319 | 1,247 | 1,313 | 368,700 | 1,313 |
| 2023-12-28 | 1,265 | 1,315 | 1,223 | 1,311 | 394,300 | 1,311 |
| 2023-12-27 | 1,169 | 1,253 | 1,163 | 1,250 | 422,200 | 1,250 |
| 2023-12-26 | 1,178 | 1,190 | 1,154 | 1,164 | 172,800 | 1,164 |
| 2023-12-25 | 1,196 | 1,224 | 1,177 | 1,178 | 167,800 | 1,178 |
| 2023-12-22 | 1,181 | 1,210 | 1,176 | 1,192 | 164,700 | 1,192 |
| 2023-12-21 | 1,253 | 1,254 | 1,191 | 1,197 | 229,000 | 1,197 |
| 2023-12-20 | 1,244 | 1,295 | 1,230 | 1,253 | 346,800 | 1,253 |
| 2023-12-19 | 1,206 | 1,248 | 1,191 | 1,248 | 344,900 | 1,248 |
| 2023-12-18 | 1,203 | 1,258 | 1,188 | 1,229 | 404,300 | 1,229 |
| 2023-12-15 | 1,139 | 1,233 | 1,123 | 1,223 | 1,302,400 | 1,223 |
| 2023-12-14 | 1,147 | 1,193 | 1,087 | 1,087 | 533,600 | 1,087 |
| 2023-12-13 | 1,146 | 1,158 | 1,096 | 1,131 | 482,900 | 1,131 |
| 2023-12-12 | 1,325 | 1,330 | 1,111 | 1,151 | 1,781,500 | 1,151 |
| 2023-12-11 | 1,254 | 1,300 | 1,247 | 1,265 | 462,600 | 1,265 |
| 2023-12-08 | 1,201 | 1,272 | 1,201 | 1,242 | 254,700 | 1,242 |
| 2023-12-07 | 1,226 | 1,231 | 1,207 | 1,218 | 115,700 | 1,218 |
| 2023-12-06 | 1,237 | 1,256 | 1,217 | 1,230 | 174,600 | 1,230 |
| 2023-12-05 | 1,233 | 1,240 | 1,212 | 1,216 | 146,000 | 1,216 |
| 2023-12-04 | 1,218 | 1,259 | 1,207 | 1,245 | 180,700 | 1,245 |
| 2023-12-01 | 1,222 | 1,222 | 1,191 | 1,201 | 95,000 | 1,201 |
| 2023-11-30 | 1,232 | 1,251 | 1,212 | 1,228 | 78,500 | 1,228 |
| 2023-11-29 | 1,236 | 1,275 | 1,215 | 1,243 | 113,200 | 1,243 |
| 2023-11-28 | 1,246 | 1,270 | 1,232 | 1,248 | 108,600 | 1,248 |
| 2023-11-27 | 1,233 | 1,274 | 1,231 | 1,245 | 93,700 | 1,245 |
| 2023-11-24 | 1,254 | 1,261 | 1,232 | 1,248 | 76,100 | 1,248 |
| 2023-11-22 | 1,250 | 1,257 | 1,231 | 1,251 | 94,900 | 1,251 |
| 2023-11-21 | 1,230 | 1,258 | 1,228 | 1,248 | 131,400 | 1,248 |
| 2023-11-20 | 1,215 | 1,248 | 1,215 | 1,229 | 107,200 | 1,229 |
| 2023-11-17 | 1,201 | 1,221 | 1,199 | 1,212 | 68,300 | 1,212 |
| 2023-11-16 | 1,201 | 1,228 | 1,185 | 1,218 | 94,900 | 1,218 |
| 2023-11-15 | 1,197 | 1,234 | 1,197 | 1,208 | 177,300 | 1,208 |
| 2023-11-14 | 1,194 | 1,194 | 1,157 | 1,177 | 112,800 | 1,177 |
| 2023-11-13 | 1,210 | 1,210 | 1,173 | 1,188 | 70,400 | 1,188 |
| 2023-11-10 | 1,182 | 1,207 | 1,175 | 1,203 | 89,700 | 1,203 |
| 2023-11-09 | 1,198 | 1,206 | 1,173 | 1,198 | 77,300 | 1,198 |
| 2023-11-08 | 1,201 | 1,228 | 1,170 | 1,184 | 163,900 | 1,184 |
| 2023-11-07 | 1,199 | 1,224 | 1,181 | 1,209 | 121,700 | 1,209 |
| 2023-11-06 | 1,168 | 1,204 | 1,162 | 1,190 | 220,700 | 1,190 |
| 2023-11-02 | 1,140 | 1,145 | 1,121 | 1,139 | 121,800 | 1,139 |
| 2023-11-01 | 1,147 | 1,147 | 1,091 | 1,110 | 69,600 | 1,110 |
| 2023-10-31 | 1,110 | 1,125 | 1,075 | 1,125 | 105,000 | 1,125 |
| 2023-10-30 | 1,097 | 1,144 | 1,089 | 1,109 | 94,600 | 1,109 |
| 2023-10-27 | 1,100 | 1,160 | 1,075 | 1,127 | 99,600 | 1,127 |
| 2023-10-26 | 1,108 | 1,121 | 1,082 | 1,094 | 154,400 | 1,094 |
| 2023-10-25 | 1,150 | 1,157 | 1,128 | 1,138 | 121,500 | 1,138 |
| 2023-10-24 | 1,090 | 1,148 | 1,062 | 1,140 | 250,900 | 1,140 |
| 2023-10-23 | 1,079 | 1,101 | 1,063 | 1,070 | 144,200 | 1,070 |
| 2023-10-20 | 1,090 | 1,113 | 1,083 | 1,086 | 136,800 | 1,086 |
| 2023-10-19 | 1,081 | 1,139 | 1,081 | 1,107 | 243,900 | 1,107 |
| 2023-10-18 | 1,054 | 1,118 | 1,045 | 1,110 | 154,200 | 1,110 |
| 2023-10-17 | 1,074 | 1,090 | 1,048 | 1,059 | 136,400 | 1,059 |
| 2023-10-16 | 1,095 | 1,095 | 1,040 | 1,044 | 249,800 | 1,044 |
| 2023-10-13 | 1,160 | 1,160 | 1,096 | 1,109 | 361,100 | 1,109 |
| 2023-10-12 | 1,166 | 1,206 | 1,156 | 1,198 | 157,400 | 1,198 |
| 2023-10-11 | 1,167 | 1,184 | 1,153 | 1,156 | 188,400 | 1,156 |
| 2023-10-10 | 1,130 | 1,164 | 1,123 | 1,155 | 297,700 | 1,155 |
| 2023-10-06 | 1,100 | 1,110 | 1,061 | 1,100 | 188,900 | 1,100 |
| 2023-10-05 | 1,075 | 1,100 | 1,072 | 1,091 | 299,900 | 1,091 |
| 2023-10-04 | 1,087 | 1,121 | 1,034 | 1,041 | 453,600 | 1,041 |
| 2023-10-03 | 1,177 | 1,194 | 1,115 | 1,115 | 299,000 | 1,115 |
| 2023-10-02 | 1,218 | 1,228 | 1,161 | 1,162 | 210,800 | 1,162 |
| 2023-09-29 | 1,161 | 1,222 | 1,156 | 1,211 | 278,300 | 1,211 |
| 2023-09-28 | 1,200 | 1,216 | 1,147 | 1,161 | 216,700 | 1,161 |
| 2023-09-27 | 1,159 | 1,196 | 1,145 | 1,180 | 185,500 | 1,180 |
| 2023-09-26 | 1,225 | 1,240 | 1,163 | 1,164 | 260,100 | 1,164 |
| 2023-09-25 | 1,215 | 1,276 | 1,178 | 1,224 | 617,800 | 1,224 |
| 2023-09-22 | 1,125 | 1,185 | 1,117 | 1,167 | 250,500 | 1,167 |
| 2023-09-21 | 1,133 | 1,149 | 1,111 | 1,140 | 337,200 | 1,140 |
| 2023-09-20 | 1,122 | 1,173 | 1,116 | 1,159 | 317,400 | 1,159 |
| 2023-09-19 | 1,167 | 1,188 | 1,110 | 1,152 | 567,800 | 1,152 |
| 2023-09-15 | 1,220 | 1,249 | 1,133 | 1,174 | 1,850,400 | 1,174 |
| 2023-09-14 | 1,364 | 1,368 | 1,320 | 1,355 | 604,100 | 1,355 |
| 2023-09-13 | 1,345 | 1,380 | 1,332 | 1,360 | 312,500 | 1,360 |
| 2023-09-12 | 1,302 | 1,334 | 1,302 | 1,332 | 123,500 | 1,332 |
| 2023-09-11 | 1,326 | 1,336 | 1,292 | 1,300 | 238,900 | 1,300 |
| 2023-09-08 | 1,341 | 1,368 | 1,321 | 1,332 | 192,500 | 1,332 |
| 2023-09-07 | 1,345 | 1,374 | 1,343 | 1,371 | 136,100 | 1,371 |
| 2023-09-06 | 1,374 | 1,374 | 1,315 | 1,344 | 289,900 | 1,344 |
| 2023-09-05 | 1,370 | 1,391 | 1,355 | 1,374 | 155,400 | 1,374 |
| 2023-09-04 | 1,382 | 1,382 | 1,342 | 1,356 | 195,900 | 1,356 |
| 2023-09-01 | 1,333 | 1,389 | 1,316 | 1,383 | 272,800 | 1,383 |
| 2023-08-31 | 1,300 | 1,348 | 1,289 | 1,339 | 203,000 | 1,339 |
| 2023-08-30 | 1,312 | 1,312 | 1,280 | 1,293 | 237,800 | 1,293 |
| 2023-08-29 | 1,285 | 1,317 | 1,272 | 1,300 | 305,300 | 1,300 |
| 2023-08-28 | 1,263 | 1,272 | 1,242 | 1,268 | 222,300 | 1,268 |
| 2023-08-25 | 1,185 | 1,236 | 1,180 | 1,233 | 166,100 | 1,233 |
| 2023-08-24 | 1,185 | 1,222 | 1,182 | 1,210 | 262,300 | 1,210 |
| 2023-08-23 | 1,170 | 1,184 | 1,159 | 1,179 | 91,900 | 1,179 |
| 2023-08-22 | 1,208 | 1,208 | 1,156 | 1,173 | 155,900 | 1,173 |
| 2023-08-21 | 1,155 | 1,204 | 1,153 | 1,186 | 185,700 | 1,186 |
| 2023-08-18 | 1,118 | 1,173 | 1,110 | 1,155 | 160,000 | 1,155 |
| 2023-08-17 | 1,150 | 1,150 | 1,126 | 1,145 | 152,700 | 1,145 |
| 2023-08-16 | 1,157 | 1,190 | 1,147 | 1,161 | 193,400 | 1,161 |
| 2023-08-15 | 1,185 | 1,186 | 1,141 | 1,170 | 184,200 | 1,170 |
| 2023-08-14 | 1,190 | 1,200 | 1,169 | 1,183 | 161,600 | 1,183 |
| 2023-08-10 | 1,186 | 1,191 | 1,173 | 1,186 | 102,200 | 1,186 |
| 2023-08-09 | 1,175 | 1,198 | 1,170 | 1,196 | 91,800 | 1,196 |
| 2023-08-08 | 1,211 | 1,229 | 1,177 | 1,179 | 156,300 | 1,179 |
| 2023-08-07 | 1,186 | 1,211 | 1,180 | 1,211 | 149,500 | 1,211 |
| 2023-08-04 | 1,179 | 1,219 | 1,174 | 1,215 | 158,200 | 1,215 |
| 2023-08-03 | 1,211 | 1,227 | 1,185 | 1,187 | 283,300 | 1,187 |
| 2023-08-02 | 1,255 | 1,263 | 1,219 | 1,234 | 185,500 | 1,234 |
| 2023-08-01 | 1,290 | 1,290 | 1,250 | 1,265 | 259,700 | 1,265 |
| 2023-07-31 | 1,259 | 1,317 | 1,248 | 1,304 | 290,200 | 1,304 |
| 2023-07-28 | 1,245 | 1,269 | 1,216 | 1,233 | 346,300 | 1,233 |
| 2023-07-27 | 1,284 | 1,289 | 1,264 | 1,268 | 132,500 | 1,268 |
| 2023-07-26 | 1,278 | 1,315 | 1,257 | 1,299 | 181,000 | 1,299 |
| 2023-07-25 | 1,297 | 1,297 | 1,260 | 1,280 | 321,400 | 1,280 |
| 2023-07-24 | 1,311 | 1,321 | 1,286 | 1,297 | 191,400 | 1,297 |
| 2023-07-21 | 1,338 | 1,355 | 1,295 | 1,306 | 430,000 | 1,306 |
| 2023-07-20 | 1,333 | 1,388 | 1,320 | 1,368 | 349,100 | 1,368 |
| 2023-07-19 | 1,344 | 1,344 | 1,295 | 1,333 | 225,300 | 1,333 |
| 2023-07-18 | 1,326 | 1,347 | 1,307 | 1,334 | 245,300 | 1,334 |
| 2023-07-14 | 1,350 | 1,362 | 1,286 | 1,309 | 329,900 | 1,309 |
| 2023-07-13 | 1,345 | 1,373 | 1,325 | 1,333 | 356,600 | 1,333 |
| 2023-07-12 | 1,340 | 1,385 | 1,332 | 1,339 | 459,500 | 1,339 |
| 2023-07-11 | 1,309 | 1,355 | 1,299 | 1,332 | 291,200 | 1,332 |
| 2023-07-10 | 1,320 | 1,334 | 1,273 | 1,297 | 396,400 | 1,297 |
| 2023-07-07 | 1,290 | 1,356 | 1,282 | 1,333 | 399,600 | 1,333 |
| 2023-07-06 | 1,306 | 1,330 | 1,267 | 1,316 | 749,600 | 1,316 |
| 2023-07-05 | 1,387 | 1,402 | 1,337 | 1,346 | 516,100 | 1,346 |
| 2023-07-04 | 1,355 | 1,415 | 1,330 | 1,415 | 495,000 | 1,415 |
| 2023-07-03 | 1,425 | 1,437 | 1,366 | 1,369 | 400,900 | 1,369 |
| 2023-06-30 | 1,384 | 1,418 | 1,362 | 1,415 | 451,400 | 1,415 |
| 2023-06-29 | 1,429 | 1,469 | 1,380 | 1,395 | 712,600 | 1,395 |
| 2023-06-28 | 1,411 | 1,430 | 1,351 | 1,399 | 507,900 | 1,399 |
| 2023-06-27 | 1,373 | 1,421 | 1,338 | 1,366 | 613,200 | 1,366 |
| 2023-06-26 | 1,388 | 1,455 | 1,362 | 1,392 | 607,000 | 1,392 |
| 2023-06-23 | 1,438 | 1,469 | 1,361 | 1,410 | 818,200 | 1,410 |
| 2023-06-22 | 1,479 | 1,479 | 1,374 | 1,408 | 1,043,700 | 1,408 |
| 2023-06-21 | 1,505 | 1,536 | 1,460 | 1,480 | 629,700 | 1,480 |
| 2023-06-20 | 1,595 | 1,599 | 1,452 | 1,511 | 1,308,700 | 1,511 |
| 2023-06-19 | 1,693 | 1,693 | 1,578 | 1,605 | 872,000 | 1,605 |
| 2023-06-16 | 1,600 | 1,679 | 1,562 | 1,668 | 834,500 | 1,668 |
| 2023-06-15 | 1,660 | 1,670 | 1,524 | 1,592 | 1,868,700 | 1,592 |
| 2023-06-14 | 1,650 | 1,747 | 1,621 | 1,692 | 4,317,900 | 1,692 |
| 2023-06-13 | 1,613 | 1,613 | 1,602 | 1,613 | 666,000 | 1,613 |
| 2023-06-12 | 1,270 | 1,333 | 1,269 | 1,313 | 801,100 | 1,313 |
| 2023-06-09 | 1,230 | 1,264 | 1,206 | 1,246 | 407,900 | 1,246 |
| 2023-06-08 | 1,260 | 1,263 | 1,208 | 1,221 | 212,400 | 1,221 |
| 2023-06-07 | 1,279 | 1,279 | 1,227 | 1,246 | 281,800 | 1,246 |
| 2023-06-06 | 1,244 | 1,287 | 1,236 | 1,272 | 317,600 | 1,272 |
| 2023-06-05 | 1,235 | 1,263 | 1,196 | 1,263 | 312,400 | 1,263 |
| 2023-06-02 | 1,229 | 1,247 | 1,185 | 1,224 | 187,100 | 1,224 |
| 2023-06-01 | 1,203 | 1,227 | 1,182 | 1,210 | 224,000 | 1,210 |
| 2023-05-31 | 1,201 | 1,231 | 1,171 | 1,215 | 242,400 | 1,215 |
| 2023-05-30 | 1,138 | 1,206 | 1,124 | 1,191 | 261,900 | 1,191 |
| 2023-05-29 | 1,100 | 1,140 | 1,093 | 1,134 | 226,600 | 1,134 |
| 2023-05-26 | 1,098 | 1,106 | 1,080 | 1,095 | 92,800 | 1,095 |
| 2023-05-25 | 1,083 | 1,092 | 1,058 | 1,088 | 127,800 | 1,088 |
| 2023-05-24 | 1,122 | 1,133 | 1,078 | 1,081 | 171,100 | 1,081 |
| 2023-05-23 | 1,101 | 1,130 | 1,080 | 1,115 | 187,700 | 1,115 |
| 2023-05-22 | 1,096 | 1,101 | 1,076 | 1,096 | 100,400 | 1,096 |
| 2023-05-19 | 1,072 | 1,110 | 1,060 | 1,100 | 177,300 | 1,100 |
| 2023-05-18 | 1,081 | 1,092 | 1,011 | 1,072 | 288,000 | 1,072 |
| 2023-05-17 | 1,115 | 1,115 | 1,072 | 1,072 | 156,500 | 1,072 |
| 2023-05-16 | 1,126 | 1,140 | 1,115 | 1,117 | 95,300 | 1,117 |
| 2023-05-15 | 1,120 | 1,135 | 1,102 | 1,131 | 107,500 | 1,131 |
| 2023-05-12 | 1,121 | 1,133 | 1,100 | 1,117 | 109,300 | 1,117 |
| 2023-05-11 | 1,125 | 1,145 | 1,113 | 1,126 | 129,700 | 1,126 |
| 2023-05-10 | 1,101 | 1,125 | 1,096 | 1,110 | 60,900 | 1,110 |
| 2023-05-09 | 1,091 | 1,119 | 1,077 | 1,110 | 118,900 | 1,110 |
| 2023-05-08 | 1,098 | 1,104 | 1,084 | 1,100 | 85,100 | 1,100 |
| 2023-05-02 | 1,103 | 1,103 | 1,078 | 1,088 | 70,000 | 1,088 |
| 2023-05-01 | 1,091 | 1,118 | 1,083 | 1,103 | 203,100 | 1,103 |
| 2023-04-28 | 1,055 | 1,096 | 1,037 | 1,085 | 136,700 | 1,085 |
| 2023-04-27 | 1,040 | 1,052 | 1,024 | 1,047 | 81,400 | 1,047 |
| 2023-04-26 | 1,025 | 1,032 | 1,012 | 1,025 | 98,100 | 1,025 |
| 2023-04-25 | 1,043 | 1,070 | 1,035 | 1,039 | 80,100 | 1,039 |
| 2023-04-24 | 1,020 | 1,065 | 1,020 | 1,049 | 127,100 | 1,049 |
| 2023-04-21 | 1,046 | 1,050 | 1,001 | 1,020 | 267,000 | 1,020 |
| 2023-04-20 | 1,065 | 1,077 | 1,042 | 1,054 | 99,800 | 1,054 |
| 2023-04-19 | 1,060 | 1,066 | 1,048 | 1,065 | 86,100 | 1,065 |
| 2023-04-18 | 1,048 | 1,075 | 1,047 | 1,063 | 112,700 | 1,063 |
| 2023-04-17 | 1,079 | 1,079 | 1,042 | 1,048 | 169,700 | 1,048 |
| 2023-04-14 | 1,093 | 1,102 | 1,081 | 1,081 | 95,100 | 1,081 |
| 2023-04-13 | 1,101 | 1,120 | 1,080 | 1,087 | 215,600 | 1,087 |
| 2023-04-12 | 1,130 | 1,132 | 1,093 | 1,120 | 137,900 | 1,120 |
| 2023-04-11 | 1,127 | 1,144 | 1,101 | 1,130 | 220,000 | 1,130 |
| 2023-04-10 | 1,166 | 1,188 | 1,137 | 1,137 | 209,700 | 1,137 |
| 2023-04-07 | 1,133 | 1,163 | 1,123 | 1,146 | 257,500 | 1,146 |
| 2023-04-06 | 1,068 | 1,118 | 1,056 | 1,112 | 256,600 | 1,112 |
| 2023-04-05 | 1,120 | 1,145 | 1,071 | 1,076 | 430,800 | 1,076 |
| 2023-04-04 | 1,182 | 1,190 | 1,125 | 1,133 | 402,300 | 1,133 |
| 2023-04-03 | 1,225 | 1,227 | 1,173 | 1,192 | 330,300 | 1,192 |
| 2023-03-31 | 1,209 | 1,242 | 1,196 | 1,216 | 319,900 | 1,216 |
| 2023-03-30 | 1,251 | 1,265 | 1,195 | 1,206 | 309,100 | 1,206 |
| 2023-03-29 | 1,162 | 1,288 | 1,158 | 1,265 | 678,400 | 1,265 |
| 2023-03-28 | 1,225 | 1,235 | 1,167 | 1,170 | 342,000 | 1,170 |
| 2023-03-27 | 1,260 | 1,317 | 1,222 | 1,226 | 440,900 | 1,226 |
| 2023-03-24 | 1,331 | 1,331 | 1,234 | 1,251 | 613,200 | 1,251 |
| 2023-03-23 | 1,210 | 1,303 | 1,196 | 1,301 | 603,700 | 1,301 |
| 2023-03-22 | 1,200 | 1,240 | 1,184 | 1,226 | 340,700 | 1,226 |
| 2023-03-20 | 1,248 | 1,268 | 1,172 | 1,178 | 537,400 | 1,178 |
| 2023-03-17 | 1,177 | 1,327 | 1,170 | 1,232 | 2,060,600 | 1,232 |
| 2023-03-16 | 1,081 | 1,117 | 1,063 | 1,087 | 287,300 | 1,087 |
| 2023-03-15 | 1,078 | 1,099 | 1,078 | 1,094 | 145,200 | 1,094 |
| 2023-03-14 | 1,041 | 1,090 | 1,033 | 1,077 | 190,000 | 1,077 |
| 2023-03-13 | 1,060 | 1,070 | 1,039 | 1,063 | 139,800 | 1,063 |
| 2023-03-10 | 1,114 | 1,114 | 1,088 | 1,088 | 139,400 | 1,088 |
| 2023-03-09 | 1,133 | 1,133 | 1,098 | 1,122 | 178,300 | 1,122 |
| 2023-03-08 | 1,126 | 1,142 | 1,118 | 1,133 | 106,100 | 1,133 |
| 2023-03-07 | 1,132 | 1,145 | 1,114 | 1,134 | 81,300 | 1,134 |
| 2023-03-06 | 1,103 | 1,144 | 1,103 | 1,131 | 107,800 | 1,131 |
| 2023-03-03 | 1,132 | 1,136 | 1,085 | 1,099 | 113,400 | 1,099 |
| 2023-03-02 | 1,140 | 1,140 | 1,106 | 1,123 | 73,300 | 1,123 |
| 2023-03-01 | 1,103 | 1,126 | 1,085 | 1,110 | 68,100 | 1,110 |
| 2023-02-28 | 1,080 | 1,114 | 1,075 | 1,094 | 117,600 | 1,094 |
| 2023-02-27 | 1,086 | 1,086 | 1,033 | 1,062 | 245,300 | 1,062 |
| 2023-02-24 | 1,115 | 1,119 | 1,089 | 1,098 | 205,800 | 1,098 |
| 2023-02-22 | 1,104 | 1,130 | 1,083 | 1,112 | 116,800 | 1,112 |
| 2023-02-21 | 1,140 | 1,160 | 1,108 | 1,108 | 89,800 | 1,108 |
| 2023-02-20 | 1,148 | 1,154 | 1,100 | 1,131 | 185,400 | 1,131 |
| 2023-02-17 | 1,156 | 1,174 | 1,140 | 1,144 | 77,100 | 1,144 |
| 2023-02-16 | 1,150 | 1,181 | 1,146 | 1,169 | 61,200 | 1,169 |
| 2023-02-15 | 1,162 | 1,162 | 1,129 | 1,134 | 42,500 | 1,134 |
| 2023-02-14 | 1,145 | 1,152 | 1,126 | 1,146 | 49,600 | 1,146 |
| 2023-02-13 | 1,143 | 1,154 | 1,107 | 1,115 | 182,300 | 1,115 |
| 2023-02-10 | 1,153 | 1,185 | 1,148 | 1,157 | 94,000 | 1,157 |
| 2023-02-09 | 1,151 | 1,178 | 1,151 | 1,164 | 73,200 | 1,164 |
| 2023-02-08 | 1,187 | 1,206 | 1,163 | 1,180 | 56,800 | 1,180 |
| 2023-02-07 | 1,138 | 1,192 | 1,138 | 1,187 | 65,400 | 1,187 |
| 2023-02-06 | 1,150 | 1,169 | 1,124 | 1,155 | 177,800 | 1,155 |
| 2023-02-03 | 1,160 | 1,162 | 1,123 | 1,131 | 152,200 | 1,131 |
| 2023-02-02 | 1,185 | 1,201 | 1,155 | 1,169 | 114,300 | 1,169 |
| 2023-02-01 | 1,180 | 1,194 | 1,172 | 1,176 | 102,100 | 1,176 |
| 2023-01-31 | 1,188 | 1,193 | 1,152 | 1,171 | 153,000 | 1,171 |
| 2023-01-30 | 1,229 | 1,232 | 1,193 | 1,193 | 119,000 | 1,193 |
| 2023-01-27 | 1,260 | 1,277 | 1,219 | 1,226 | 119,700 | 1,226 |
| 2023-01-26 | 1,261 | 1,261 | 1,212 | 1,237 | 124,600 | 1,237 |
| 2023-01-25 | 1,257 | 1,266 | 1,242 | 1,254 | 87,800 | 1,254 |
| 2023-01-24 | 1,260 | 1,280 | 1,231 | 1,260 | 169,200 | 1,260 |
| 2023-01-23 | 1,250 | 1,275 | 1,229 | 1,231 | 153,600 | 1,231 |
| 2023-01-20 | 1,243 | 1,243 | 1,215 | 1,220 | 65,400 | 1,220 |
| 2023-01-19 | 1,235 | 1,264 | 1,217 | 1,250 | 156,700 | 1,250 |
| 2023-01-18 | 1,203 | 1,280 | 1,172 | 1,246 | 223,500 | 1,246 |
| 2023-01-17 | 1,204 | 1,227 | 1,190 | 1,204 | 119,300 | 1,204 |
| 2023-01-16 | 1,180 | 1,193 | 1,163 | 1,176 | 223,700 | 1,176 |
| 2023-01-13 | 1,274 | 1,310 | 1,196 | 1,197 | 440,800 | 1,197 |
| 2023-01-12 | 1,333 | 1,333 | 1,263 | 1,304 | 312,600 | 1,304 |
| 2023-01-11 | 1,240 | 1,310 | 1,233 | 1,303 | 321,200 | 1,303 |
| 2023-01-10 | 1,218 | 1,233 | 1,169 | 1,233 | 279,500 | 1,233 |
| 2023-01-06 | 1,216 | 1,223 | 1,192 | 1,197 | 160,800 | 1,197 |
| 2023-01-05 | 1,255 | 1,262 | 1,203 | 1,225 | 296,000 | 1,225 |
| 2023-01-04 | 1,332 | 1,340 | 1,251 | 1,262 | 247,300 | 1,262 |
分割・併合履歴 ： [2020-10-29]1株→3株 [2018-09-26]1株→2株
