3633 GMOペパボ(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 | 1,147 | 1,181 | 1,147 | 1,169 | 12,600 | 1,169 |
| 2023-12-28 | 1,127 | 1,153 | 1,127 | 1,146 | 10,600 | 1,146 |
| 2023-12-27 | 1,127 | 1,175 | 1,122 | 1,175 | 44,200 | 1,175 |
| 2023-12-26 | 1,121 | 1,133 | 1,118 | 1,127 | 30,500 | 1,127 |
| 2023-12-25 | 1,160 | 1,160 | 1,123 | 1,123 | 44,300 | 1,123 |
| 2023-12-22 | 1,176 | 1,185 | 1,159 | 1,162 | 19,600 | 1,162 |
| 2023-12-21 | 1,188 | 1,190 | 1,176 | 1,183 | 12,000 | 1,183 |
| 2023-12-20 | 1,183 | 1,191 | 1,177 | 1,183 | 20,100 | 1,183 |
| 2023-12-19 | 1,181 | 1,196 | 1,176 | 1,188 | 15,700 | 1,188 |
| 2023-12-18 | 1,181 | 1,191 | 1,178 | 1,181 | 8,200 | 1,181 |
| 2023-12-15 | 1,187 | 1,195 | 1,169 | 1,193 | 22,000 | 1,193 |
| 2023-12-14 | 1,179 | 1,190 | 1,160 | 1,163 | 16,300 | 1,163 |
| 2023-12-13 | 1,195 | 1,204 | 1,182 | 1,182 | 13,400 | 1,182 |
| 2023-12-12 | 1,221 | 1,222 | 1,180 | 1,200 | 25,600 | 1,200 |
| 2023-12-11 | 1,226 | 1,239 | 1,214 | 1,221 | 14,200 | 1,221 |
| 2023-12-08 | 1,274 | 1,274 | 1,229 | 1,230 | 19,000 | 1,230 |
| 2023-12-07 | 1,326 | 1,326 | 1,275 | 1,277 | 18,300 | 1,277 |
| 2023-12-06 | 1,322 | 1,330 | 1,322 | 1,326 | 3,300 | 1,326 |
| 2023-12-05 | 1,332 | 1,339 | 1,322 | 1,322 | 4,800 | 1,322 |
| 2023-12-04 | 1,336 | 1,347 | 1,332 | 1,338 | 3,500 | 1,338 |
| 2023-12-01 | 1,355 | 1,365 | 1,338 | 1,338 | 7,800 | 1,338 |
| 2023-11-30 | 1,337 | 1,367 | 1,337 | 1,351 | 7,200 | 1,351 |
| 2023-11-29 | 1,304 | 1,350 | 1,304 | 1,345 | 10,300 | 1,345 |
| 2023-11-28 | 1,336 | 1,336 | 1,303 | 1,304 | 9,900 | 1,304 |
| 2023-11-27 | 1,355 | 1,380 | 1,335 | 1,335 | 6,400 | 1,335 |
| 2023-11-24 | 1,332 | 1,359 | 1,321 | 1,357 | 13,800 | 1,357 |
| 2023-11-22 | 1,319 | 1,331 | 1,309 | 1,331 | 3,900 | 1,331 |
| 2023-11-21 | 1,281 | 1,322 | 1,277 | 1,319 | 13,900 | 1,319 |
| 2023-11-20 | 1,258 | 1,285 | 1,258 | 1,262 | 7,300 | 1,262 |
| 2023-11-17 | 1,269 | 1,269 | 1,258 | 1,265 | 2,600 | 1,265 |
| 2023-11-16 | 1,266 | 1,270 | 1,259 | 1,269 | 3,500 | 1,269 |
| 2023-11-15 | 1,278 | 1,279 | 1,264 | 1,279 | 6,000 | 1,279 |
| 2023-11-14 | 1,232 | 1,266 | 1,232 | 1,266 | 11,600 | 1,266 |
| 2023-11-13 | 1,255 | 1,258 | 1,230 | 1,232 | 9,600 | 1,232 |
| 2023-11-10 | 1,240 | 1,258 | 1,238 | 1,251 | 7,700 | 1,251 |
| 2023-11-09 | 1,245 | 1,260 | 1,245 | 1,260 | 1,700 | 1,260 |
| 2023-11-08 | 1,266 | 1,276 | 1,244 | 1,245 | 5,700 | 1,245 |
| 2023-11-07 | 1,269 | 1,269 | 1,252 | 1,257 | 5,500 | 1,257 |
| 2023-11-06 | 1,261 | 1,284 | 1,259 | 1,269 | 9,700 | 1,269 |
| 2023-11-02 | 1,241 | 1,259 | 1,241 | 1,259 | 10,400 | 1,259 |
| 2023-11-01 | 1,220 | 1,241 | 1,217 | 1,241 | 12,100 | 1,241 |
| 2023-10-31 | 1,198 | 1,215 | 1,182 | 1,215 | 10,500 | 1,215 |
| 2023-10-30 | 1,210 | 1,217 | 1,193 | 1,195 | 16,500 | 1,195 |
| 2023-10-27 | 1,191 | 1,207 | 1,183 | 1,207 | 9,100 | 1,207 |
| 2023-10-26 | 1,199 | 1,207 | 1,180 | 1,184 | 13,000 | 1,184 |
| 2023-10-25 | 1,194 | 1,216 | 1,194 | 1,200 | 8,400 | 1,200 |
| 2023-10-24 | 1,187 | 1,199 | 1,148 | 1,194 | 18,500 | 1,194 |
| 2023-10-23 | 1,217 | 1,225 | 1,182 | 1,182 | 11,100 | 1,182 |
| 2023-10-20 | 1,219 | 1,220 | 1,197 | 1,212 | 9,500 | 1,212 |
| 2023-10-19 | 1,221 | 1,221 | 1,206 | 1,211 | 6,800 | 1,211 |
| 2023-10-18 | 1,194 | 1,227 | 1,188 | 1,224 | 15,300 | 1,224 |
| 2023-10-17 | 1,201 | 1,208 | 1,175 | 1,201 | 29,600 | 1,201 |
| 2023-10-16 | 1,212 | 1,217 | 1,176 | 1,185 | 27,600 | 1,185 |
| 2023-10-13 | 1,255 | 1,255 | 1,227 | 1,233 | 15,800 | 1,233 |
| 2023-10-12 | 1,262 | 1,265 | 1,255 | 1,259 | 4,600 | 1,259 |
| 2023-10-11 | 1,290 | 1,290 | 1,254 | 1,266 | 6,300 | 1,266 |
| 2023-10-10 | 1,286 | 1,291 | 1,274 | 1,282 | 11,700 | 1,282 |
| 2023-10-06 | 1,297 | 1,297 | 1,264 | 1,273 | 15,900 | 1,273 |
| 2023-10-05 | 1,250 | 1,279 | 1,250 | 1,262 | 15,100 | 1,262 |
| 2023-10-04 | 1,278 | 1,278 | 1,241 | 1,251 | 37,000 | 1,251 |
| 2023-10-03 | 1,310 | 1,310 | 1,289 | 1,289 | 20,500 | 1,289 |
| 2023-10-02 | 1,345 | 1,349 | 1,320 | 1,320 | 11,100 | 1,320 |
| 2023-09-29 | 1,344 | 1,354 | 1,340 | 1,345 | 10,100 | 1,345 |
| 2023-09-28 | 1,331 | 1,352 | 1,331 | 1,352 | 9,300 | 1,352 |
| 2023-09-27 | 1,346 | 1,352 | 1,325 | 1,352 | 7,600 | 1,352 |
| 2023-09-26 | 1,349 | 1,349 | 1,324 | 1,327 | 12,500 | 1,327 |
| 2023-09-25 | 1,347 | 1,364 | 1,347 | 1,352 | 7,900 | 1,352 |
| 2023-09-22 | 1,330 | 1,365 | 1,329 | 1,352 | 10,800 | 1,352 |
| 2023-09-21 | 1,342 | 1,362 | 1,333 | 1,333 | 13,400 | 1,333 |
| 2023-09-20 | 1,359 | 1,361 | 1,347 | 1,347 | 6,700 | 1,347 |
| 2023-09-19 | 1,379 | 1,379 | 1,350 | 1,360 | 8,100 | 1,360 |
| 2023-09-15 | 1,352 | 1,372 | 1,351 | 1,372 | 8,400 | 1,372 |
| 2023-09-14 | 1,357 | 1,372 | 1,353 | 1,357 | 5,800 | 1,357 |
| 2023-09-13 | 1,353 | 1,362 | 1,344 | 1,359 | 7,500 | 1,359 |
| 2023-09-12 | 1,346 | 1,362 | 1,346 | 1,358 | 5,700 | 1,358 |
| 2023-09-11 | 1,377 | 1,377 | 1,333 | 1,342 | 11,300 | 1,342 |
| 2023-09-08 | 1,382 | 1,382 | 1,355 | 1,355 | 22,000 | 1,355 |
| 2023-09-07 | 1,391 | 1,392 | 1,370 | 1,385 | 12,300 | 1,385 |
| 2023-09-06 | 1,386 | 1,408 | 1,380 | 1,390 | 9,600 | 1,390 |
| 2023-09-05 | 1,392 | 1,394 | 1,373 | 1,386 | 8,300 | 1,386 |
| 2023-09-04 | 1,368 | 1,388 | 1,364 | 1,385 | 13,100 | 1,385 |
| 2023-09-01 | 1,353 | 1,367 | 1,350 | 1,365 | 15,700 | 1,365 |
| 2023-08-31 | 1,362 | 1,367 | 1,350 | 1,361 | 9,500 | 1,361 |
| 2023-08-30 | 1,369 | 1,372 | 1,361 | 1,361 | 7,800 | 1,361 |
| 2023-08-29 | 1,360 | 1,373 | 1,360 | 1,369 | 9,300 | 1,369 |
| 2023-08-28 | 1,367 | 1,384 | 1,358 | 1,359 | 11,900 | 1,359 |
| 2023-08-25 | 1,340 | 1,363 | 1,338 | 1,356 | 12,500 | 1,356 |
| 2023-08-24 | 1,323 | 1,352 | 1,323 | 1,345 | 16,800 | 1,345 |
| 2023-08-23 | 1,313 | 1,340 | 1,311 | 1,331 | 15,000 | 1,331 |
| 2023-08-22 | 1,329 | 1,329 | 1,310 | 1,313 | 21,500 | 1,313 |
| 2023-08-21 | 1,318 | 1,347 | 1,310 | 1,329 | 12,700 | 1,329 |
| 2023-08-18 | 1,330 | 1,336 | 1,308 | 1,323 | 19,700 | 1,323 |
| 2023-08-17 | 1,370 | 1,370 | 1,327 | 1,343 | 43,400 | 1,343 |
| 2023-08-16 | 1,433 | 1,433 | 1,358 | 1,370 | 38,100 | 1,370 |
| 2023-08-15 | 1,423 | 1,441 | 1,399 | 1,433 | 37,900 | 1,433 |
| 2023-08-14 | 1,460 | 1,462 | 1,420 | 1,421 | 58,300 | 1,421 |
| 2023-08-10 | 1,480 | 1,491 | 1,464 | 1,465 | 90,700 | 1,465 |
| 2023-08-09 | 1,634 | 1,664 | 1,630 | 1,662 | 6,700 | 1,662 |
| 2023-08-08 | 1,640 | 1,652 | 1,631 | 1,632 | 11,300 | 1,632 |
| 2023-08-07 | 1,630 | 1,655 | 1,616 | 1,652 | 10,000 | 1,652 |
| 2023-08-04 | 1,615 | 1,634 | 1,610 | 1,628 | 14,900 | 1,628 |
| 2023-08-03 | 1,658 | 1,658 | 1,608 | 1,625 | 36,800 | 1,625 |
| 2023-08-02 | 1,685 | 1,685 | 1,662 | 1,663 | 15,200 | 1,663 |
| 2023-08-01 | 1,688 | 1,702 | 1,681 | 1,685 | 12,200 | 1,685 |
| 2023-07-31 | 1,661 | 1,692 | 1,648 | 1,688 | 26,100 | 1,688 |
| 2023-07-28 | 1,690 | 1,700 | 1,624 | 1,630 | 66,200 | 1,630 |
| 2023-07-27 | 1,686 | 1,705 | 1,685 | 1,694 | 14,200 | 1,694 |
| 2023-07-26 | 1,716 | 1,716 | 1,682 | 1,689 | 28,100 | 1,689 |
| 2023-07-25 | 1,717 | 1,729 | 1,707 | 1,717 | 3,600 | 1,717 |
| 2023-07-24 | 1,731 | 1,731 | 1,704 | 1,718 | 5,700 | 1,718 |
| 2023-07-21 | 1,733 | 1,733 | 1,704 | 1,707 | 18,300 | 1,707 |
| 2023-07-20 | 1,734 | 1,747 | 1,729 | 1,737 | 8,400 | 1,737 |
| 2023-07-19 | 1,723 | 1,734 | 1,722 | 1,734 | 6,200 | 1,734 |
| 2023-07-18 | 1,718 | 1,725 | 1,711 | 1,725 | 5,500 | 1,725 |
| 2023-07-14 | 1,724 | 1,732 | 1,711 | 1,718 | 7,800 | 1,718 |
| 2023-07-13 | 1,713 | 1,733 | 1,708 | 1,724 | 6,900 | 1,724 |
| 2023-07-12 | 1,715 | 1,725 | 1,702 | 1,708 | 8,600 | 1,708 |
| 2023-07-11 | 1,731 | 1,745 | 1,719 | 1,721 | 6,800 | 1,721 |
| 2023-07-10 | 1,710 | 1,739 | 1,707 | 1,731 | 12,000 | 1,731 |
| 2023-07-07 | 1,693 | 1,715 | 1,685 | 1,705 | 18,000 | 1,705 |
| 2023-07-06 | 1,722 | 1,734 | 1,704 | 1,704 | 45,200 | 1,704 |
| 2023-07-05 | 1,765 | 1,770 | 1,736 | 1,736 | 39,700 | 1,736 |
| 2023-07-04 | 1,796 | 1,796 | 1,772 | 1,773 | 8,000 | 1,773 |
| 2023-07-03 | 1,826 | 1,826 | 1,788 | 1,796 | 23,000 | 1,796 |
| 2023-06-30 | 1,812 | 1,812 | 1,788 | 1,804 | 8,500 | 1,804 |
| 2023-06-29 | 1,791 | 1,831 | 1,783 | 1,812 | 46,000 | 1,812 |
| 2023-06-28 | 1,777 | 1,793 | 1,773 | 1,790 | 17,000 | 1,790 |
| 2023-06-27 | 1,820 | 1,820 | 1,770 | 1,777 | 24,100 | 1,777 |
| 2023-06-26 | 1,840 | 1,840 | 1,811 | 1,828 | 11,800 | 1,828 |
| 2023-06-23 | 1,860 | 1,884 | 1,805 | 1,836 | 19,800 | 1,836 |
| 2023-06-22 | 1,879 | 1,880 | 1,840 | 1,840 | 16,000 | 1,840 |
| 2023-06-21 | 1,820 | 1,876 | 1,820 | 1,874 | 38,500 | 1,874 |
| 2023-06-20 | 1,824 | 1,836 | 1,783 | 1,832 | 32,300 | 1,832 |
| 2023-06-19 | 1,791 | 1,835 | 1,788 | 1,813 | 36,700 | 1,813 |
| 2023-06-16 | 1,762 | 1,776 | 1,754 | 1,776 | 16,600 | 1,776 |
| 2023-06-15 | 1,746 | 1,757 | 1,744 | 1,749 | 9,100 | 1,749 |
| 2023-06-14 | 1,753 | 1,776 | 1,742 | 1,751 | 13,500 | 1,751 |
| 2023-06-13 | 1,778 | 1,780 | 1,754 | 1,764 | 15,200 | 1,764 |
| 2023-06-12 | 1,766 | 1,780 | 1,760 | 1,780 | 16,600 | 1,780 |
| 2023-06-09 | 1,756 | 1,762 | 1,746 | 1,755 | 26,500 | 1,755 |
| 2023-06-08 | 1,765 | 1,765 | 1,736 | 1,745 | 9,000 | 1,745 |
| 2023-06-07 | 1,741 | 1,760 | 1,724 | 1,756 | 19,900 | 1,756 |
| 2023-06-06 | 1,745 | 1,745 | 1,726 | 1,741 | 10,200 | 1,741 |
| 2023-06-05 | 1,733 | 1,743 | 1,732 | 1,740 | 15,400 | 1,740 |
| 2023-06-02 | 1,724 | 1,728 | 1,719 | 1,723 | 13,300 | 1,723 |
| 2023-06-01 | 1,709 | 1,714 | 1,700 | 1,714 | 7,700 | 1,714 |
| 2023-05-31 | 1,699 | 1,702 | 1,687 | 1,699 | 9,800 | 1,699 |
| 2023-05-30 | 1,685 | 1,707 | 1,683 | 1,692 | 9,500 | 1,692 |
| 2023-05-29 | 1,677 | 1,689 | 1,677 | 1,682 | 9,000 | 1,682 |
| 2023-05-26 | 1,681 | 1,695 | 1,676 | 1,676 | 7,500 | 1,676 |
| 2023-05-25 | 1,686 | 1,692 | 1,680 | 1,687 | 18,900 | 1,687 |
| 2023-05-24 | 1,669 | 1,686 | 1,669 | 1,680 | 3,400 | 1,680 |
| 2023-05-23 | 1,663 | 1,686 | 1,663 | 1,682 | 15,900 | 1,682 |
| 2023-05-22 | 1,661 | 1,670 | 1,660 | 1,670 | 8,900 | 1,670 |
| 2023-05-19 | 1,679 | 1,679 | 1,660 | 1,667 | 11,300 | 1,667 |
| 2023-05-18 | 1,681 | 1,684 | 1,661 | 1,669 | 14,900 | 1,669 |
| 2023-05-17 | 1,656 | 1,692 | 1,655 | 1,680 | 12,000 | 1,680 |
| 2023-05-16 | 1,680 | 1,681 | 1,655 | 1,655 | 37,500 | 1,655 |
| 2023-05-15 | 1,707 | 1,707 | 1,680 | 1,680 | 12,600 | 1,680 |
| 2023-05-12 | 1,695 | 1,704 | 1,680 | 1,694 | 23,400 | 1,694 |
| 2023-05-11 | 1,708 | 1,722 | 1,695 | 1,695 | 35,300 | 1,695 |
| 2023-05-10 | 1,752 | 1,752 | 1,707 | 1,707 | 51,700 | 1,707 |
| 2023-05-09 | 1,752 | 1,769 | 1,721 | 1,748 | 84,000 | 1,748 |
| 2023-05-08 | 1,821 | 1,839 | 1,809 | 1,830 | 50,400 | 1,830 |
| 2023-05-02 | 1,798 | 1,812 | 1,795 | 1,809 | 8,000 | 1,809 |
| 2023-05-01 | 1,780 | 1,799 | 1,780 | 1,798 | 10,700 | 1,798 |
| 2023-04-28 | 1,780 | 1,787 | 1,765 | 1,778 | 16,600 | 1,778 |
| 2023-04-27 | 1,787 | 1,787 | 1,770 | 1,778 | 12,200 | 1,778 |
| 2023-04-26 | 1,800 | 1,803 | 1,775 | 1,787 | 35,100 | 1,787 |
| 2023-04-25 | 1,808 | 1,823 | 1,800 | 1,800 | 7,400 | 1,800 |
| 2023-04-24 | 1,814 | 1,820 | 1,805 | 1,811 | 3,600 | 1,811 |
| 2023-04-21 | 1,813 | 1,822 | 1,803 | 1,803 | 11,200 | 1,803 |
| 2023-04-20 | 1,810 | 1,828 | 1,810 | 1,822 | 3,200 | 1,822 |
| 2023-04-19 | 1,823 | 1,825 | 1,810 | 1,810 | 6,000 | 1,810 |
| 2023-04-18 | 1,823 | 1,839 | 1,815 | 1,823 | 6,400 | 1,823 |
| 2023-04-17 | 1,829 | 1,829 | 1,808 | 1,818 | 7,100 | 1,818 |
| 2023-04-14 | 1,814 | 1,823 | 1,807 | 1,816 | 8,600 | 1,816 |
| 2023-04-13 | 1,810 | 1,816 | 1,805 | 1,805 | 5,700 | 1,805 |
| 2023-04-12 | 1,835 | 1,835 | 1,810 | 1,810 | 6,500 | 1,810 |
| 2023-04-11 | 1,840 | 1,847 | 1,826 | 1,830 | 5,700 | 1,830 |
| 2023-04-10 | 1,829 | 1,844 | 1,824 | 1,840 | 8,600 | 1,840 |
| 2023-04-07 | 1,810 | 1,819 | 1,795 | 1,819 | 7,200 | 1,819 |
| 2023-04-06 | 1,811 | 1,812 | 1,790 | 1,810 | 14,000 | 1,810 |
| 2023-04-05 | 1,840 | 1,840 | 1,811 | 1,811 | 10,300 | 1,811 |
| 2023-04-04 | 1,850 | 1,850 | 1,823 | 1,842 | 11,000 | 1,842 |
| 2023-04-03 | 1,848 | 1,853 | 1,825 | 1,838 | 13,200 | 1,838 |
| 2023-03-31 | 1,887 | 1,887 | 1,833 | 1,846 | 11,800 | 1,846 |
| 2023-03-30 | 1,857 | 1,883 | 1,851 | 1,878 | 10,600 | 1,878 |
| 2023-03-29 | 1,854 | 1,854 | 1,823 | 1,846 | 13,100 | 1,846 |
| 2023-03-28 | 1,888 | 1,888 | 1,826 | 1,846 | 15,700 | 1,846 |
| 2023-03-27 | 1,879 | 1,908 | 1,845 | 1,877 | 23,800 | 1,877 |
| 2023-03-24 | 1,860 | 1,863 | 1,805 | 1,834 | 13,800 | 1,834 |
| 2023-03-23 | 1,905 | 1,938 | 1,841 | 1,863 | 45,800 | 1,863 |
| 2023-03-22 | 1,841 | 1,875 | 1,786 | 1,875 | 24,100 | 1,875 |
| 2023-03-20 | 1,817 | 1,827 | 1,770 | 1,781 | 15,300 | 1,781 |
| 2023-03-17 | 1,822 | 1,842 | 1,822 | 1,836 | 3,100 | 1,836 |
| 2023-03-16 | 1,826 | 1,838 | 1,790 | 1,833 | 13,200 | 1,833 |
| 2023-03-15 | 1,859 | 1,859 | 1,829 | 1,832 | 5,600 | 1,832 |
| 2023-03-14 | 1,897 | 1,897 | 1,828 | 1,828 | 10,200 | 1,828 |
| 2023-03-13 | 1,850 | 1,914 | 1,835 | 1,897 | 19,000 | 1,897 |
| 2023-03-10 | 1,917 | 1,917 | 1,855 | 1,870 | 15,400 | 1,870 |
| 2023-03-09 | 1,921 | 1,921 | 1,880 | 1,896 | 10,500 | 1,896 |
| 2023-03-08 | 1,887 | 1,920 | 1,887 | 1,919 | 20,000 | 1,919 |
| 2023-03-07 | 1,870 | 1,881 | 1,865 | 1,881 | 9,200 | 1,881 |
| 2023-03-06 | 1,869 | 1,870 | 1,863 | 1,870 | 3,400 | 1,870 |
| 2023-03-03 | 1,863 | 1,870 | 1,852 | 1,870 | 5,300 | 1,870 |
| 2023-03-02 | 1,860 | 1,870 | 1,860 | 1,865 | 5,500 | 1,865 |
| 2023-03-01 | 1,860 | 1,860 | 1,852 | 1,855 | 5,900 | 1,855 |
| 2023-02-28 | 1,833 | 1,845 | 1,828 | 1,845 | 4,700 | 1,845 |
| 2023-02-27 | 1,840 | 1,840 | 1,827 | 1,837 | 2,700 | 1,837 |
| 2023-02-24 | 1,830 | 1,851 | 1,824 | 1,843 | 5,600 | 1,843 |
| 2023-02-22 | 1,878 | 1,878 | 1,844 | 1,844 | 17,700 | 1,844 |
| 2023-02-21 | 1,880 | 1,881 | 1,868 | 1,868 | 7,200 | 1,868 |
| 2023-02-20 | 1,824 | 1,851 | 1,824 | 1,850 | 7,600 | 1,850 |
| 2023-02-17 | 1,825 | 1,831 | 1,816 | 1,823 | 3,000 | 1,823 |
| 2023-02-16 | 1,825 | 1,841 | 1,823 | 1,825 | 7,000 | 1,825 |
| 2023-02-15 | 1,840 | 1,840 | 1,810 | 1,829 | 5,500 | 1,829 |
| 2023-02-14 | 1,823 | 1,838 | 1,805 | 1,834 | 5,000 | 1,834 |
| 2023-02-13 | 1,806 | 1,825 | 1,781 | 1,824 | 12,300 | 1,824 |
| 2023-02-10 | 1,835 | 1,835 | 1,802 | 1,809 | 18,400 | 1,809 |
| 2023-02-09 | 1,858 | 1,858 | 1,833 | 1,835 | 9,500 | 1,835 |
| 2023-02-08 | 1,863 | 1,867 | 1,831 | 1,851 | 17,500 | 1,851 |
| 2023-02-07 | 1,917 | 1,917 | 1,856 | 1,884 | 41,000 | 1,884 |
| 2023-02-06 | 1,907 | 1,925 | 1,900 | 1,918 | 9,600 | 1,918 |
| 2023-02-03 | 1,885 | 1,900 | 1,885 | 1,885 | 6,300 | 1,885 |
| 2023-02-02 | 1,881 | 1,900 | 1,870 | 1,885 | 6,300 | 1,885 |
| 2023-02-01 | 1,876 | 1,896 | 1,876 | 1,885 | 4,700 | 1,885 |
| 2023-01-31 | 1,897 | 1,897 | 1,873 | 1,873 | 6,300 | 1,873 |
| 2023-01-30 | 1,885 | 1,891 | 1,876 | 1,891 | 10,000 | 1,891 |
| 2023-01-27 | 1,881 | 1,887 | 1,878 | 1,878 | 5,800 | 1,878 |
| 2023-01-26 | 1,906 | 1,906 | 1,888 | 1,889 | 4,800 | 1,889 |
| 2023-01-25 | 1,900 | 1,910 | 1,879 | 1,906 | 11,900 | 1,906 |
| 2023-01-24 | 1,940 | 1,940 | 1,886 | 1,901 | 9,500 | 1,901 |
| 2023-01-23 | 1,900 | 1,917 | 1,896 | 1,917 | 5,200 | 1,917 |
| 2023-01-20 | 1,902 | 1,903 | 1,886 | 1,891 | 2,900 | 1,891 |
| 2023-01-19 | 1,896 | 1,910 | 1,876 | 1,881 | 8,700 | 1,881 |
| 2023-01-18 | 1,893 | 1,902 | 1,873 | 1,902 | 10,000 | 1,902 |
| 2023-01-17 | 1,872 | 1,889 | 1,872 | 1,876 | 11,700 | 1,876 |
| 2023-01-16 | 1,907 | 1,944 | 1,872 | 1,872 | 8,700 | 1,872 |
| 2023-01-13 | 1,925 | 1,929 | 1,918 | 1,918 | 3,800 | 1,918 |
| 2023-01-12 | 1,951 | 1,951 | 1,915 | 1,925 | 8,000 | 1,925 |
| 2023-01-11 | 1,930 | 1,951 | 1,915 | 1,951 | 12,800 | 1,951 |
| 2023-01-10 | 1,929 | 1,938 | 1,924 | 1,930 | 8,800 | 1,930 |
| 2023-01-06 | 1,893 | 1,915 | 1,875 | 1,909 | 8,600 | 1,909 |
| 2023-01-05 | 1,875 | 1,898 | 1,870 | 1,895 | 9,800 | 1,895 |
| 2023-01-04 | 1,894 | 1,894 | 1,860 | 1,870 | 8,500 | 1,870 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
