3696 (株)セレス 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 | 1,230 | 1,237 | 1,206 | 1,221 | 136,500 | 1,221 |
| 2023-12-28 | 1,205 | 1,260 | 1,204 | 1,238 | 335,400 | 1,238 |
| 2023-12-27 | 1,182 | 1,205 | 1,162 | 1,195 | 287,500 | 1,195 |
| 2023-12-26 | 1,190 | 1,243 | 1,190 | 1,212 | 351,400 | 1,212 |
| 2023-12-25 | 1,148 | 1,207 | 1,140 | 1,181 | 313,200 | 1,181 |
| 2023-12-22 | 1,153 | 1,185 | 1,136 | 1,168 | 231,900 | 1,168 |
| 2023-12-21 | 1,112 | 1,155 | 1,108 | 1,142 | 186,300 | 1,142 |
| 2023-12-20 | 1,109 | 1,142 | 1,099 | 1,134 | 284,600 | 1,134 |
| 2023-12-19 | 1,061 | 1,103 | 1,057 | 1,102 | 204,800 | 1,102 |
| 2023-12-18 | 1,085 | 1,095 | 1,052 | 1,055 | 289,000 | 1,055 |
| 2023-12-15 | 1,038 | 1,116 | 1,033 | 1,115 | 469,100 | 1,115 |
| 2023-12-14 | 1,043 | 1,068 | 1,027 | 1,040 | 277,800 | 1,040 |
| 2023-12-13 | 1,004 | 1,012 | 978 | 1,001 | 164,300 | 1,001 |
| 2023-12-12 | 1,050 | 1,050 | 984 | 1,004 | 498,700 | 1,004 |
| 2023-12-11 | 1,018 | 1,082 | 1,018 | 1,059 | 485,100 | 1,059 |
| 2023-12-08 | 993 | 1,014 | 990 | 1,005 | 176,400 | 1,005 |
| 2023-12-07 | 1,030 | 1,034 | 1,004 | 1,023 | 250,600 | 1,023 |
| 2023-12-06 | 979 | 1,049 | 979 | 1,044 | 831,200 | 1,044 |
| 2023-12-05 | 1,038 | 1,065 | 972 | 978 | 974,600 | 978 |
| 2023-12-04 | 930 | 1,068 | 930 | 1,068 | 1,183,500 | 1,068 |
| 2023-12-01 | 915 | 938 | 913 | 918 | 116,200 | 918 |
| 2023-11-30 | 900 | 919 | 898 | 915 | 126,200 | 915 |
| 2023-11-29 | 888 | 918 | 888 | 897 | 108,200 | 897 |
| 2023-11-28 | 899 | 908 | 877 | 891 | 228,200 | 891 |
| 2023-11-27 | 914 | 934 | 892 | 898 | 214,100 | 898 |
| 2023-11-24 | 922 | 947 | 910 | 910 | 216,500 | 910 |
| 2023-11-22 | 921 | 927 | 906 | 910 | 158,900 | 910 |
| 2023-11-21 | 922 | 928 | 911 | 925 | 101,300 | 925 |
| 2023-11-20 | 928 | 939 | 912 | 919 | 133,200 | 919 |
| 2023-11-17 | 925 | 934 | 916 | 928 | 55,800 | 928 |
| 2023-11-16 | 936 | 947 | 926 | 930 | 86,300 | 930 |
| 2023-11-15 | 954 | 977 | 936 | 936 | 118,000 | 936 |
| 2023-11-14 | 979 | 979 | 933 | 953 | 108,300 | 953 |
| 2023-11-13 | 999 | 1,002 | 966 | 980 | 141,900 | 980 |
| 2023-11-10 | 953 | 1,001 | 942 | 996 | 276,400 | 996 |
| 2023-11-09 | 876 | 988 | 876 | 983 | 675,600 | 983 |
| 2023-11-08 | 950 | 958 | 923 | 923 | 177,600 | 923 |
| 2023-11-07 | 952 | 957 | 937 | 950 | 103,300 | 950 |
| 2023-11-06 | 970 | 971 | 948 | 954 | 120,800 | 954 |
| 2023-11-02 | 934 | 960 | 934 | 960 | 141,800 | 960 |
| 2023-11-01 | 944 | 944 | 922 | 925 | 65,500 | 925 |
| 2023-10-31 | 920 | 934 | 910 | 934 | 74,100 | 934 |
| 2023-10-30 | 921 | 927 | 908 | 916 | 44,900 | 916 |
| 2023-10-27 | 920 | 926 | 904 | 921 | 54,900 | 921 |
| 2023-10-26 | 916 | 936 | 908 | 909 | 149,500 | 909 |
| 2023-10-25 | 959 | 961 | 933 | 935 | 93,800 | 935 |
| 2023-10-24 | 928 | 953 | 905 | 950 | 206,100 | 950 |
| 2023-10-23 | 900 | 911 | 893 | 901 | 59,400 | 901 |
| 2023-10-20 | 899 | 911 | 884 | 911 | 72,400 | 911 |
| 2023-10-19 | 907 | 914 | 896 | 904 | 74,900 | 904 |
| 2023-10-18 | 928 | 932 | 905 | 925 | 105,400 | 925 |
| 2023-10-17 | 908 | 935 | 903 | 928 | 61,400 | 928 |
| 2023-10-16 | 910 | 924 | 899 | 903 | 96,700 | 903 |
| 2023-10-13 | 936 | 937 | 918 | 922 | 56,800 | 922 |
| 2023-10-12 | 927 | 944 | 918 | 944 | 87,900 | 944 |
| 2023-10-11 | 935 | 935 | 912 | 912 | 51,600 | 912 |
| 2023-10-10 | 915 | 936 | 915 | 935 | 83,500 | 935 |
| 2023-10-06 | 919 | 929 | 909 | 923 | 107,200 | 923 |
| 2023-10-05 | 906 | 926 | 902 | 924 | 88,300 | 924 |
| 2023-10-04 | 907 | 912 | 888 | 891 | 120,800 | 891 |
| 2023-10-03 | 930 | 943 | 922 | 922 | 68,900 | 922 |
| 2023-10-02 | 971 | 971 | 937 | 937 | 86,000 | 937 |
| 2023-09-29 | 978 | 985 | 962 | 965 | 54,700 | 965 |
| 2023-09-28 | 976 | 982 | 963 | 969 | 70,100 | 969 |
| 2023-09-27 | 950 | 979 | 950 | 978 | 86,000 | 978 |
| 2023-09-26 | 980 | 981 | 959 | 959 | 53,000 | 959 |
| 2023-09-25 | 950 | 975 | 948 | 970 | 77,700 | 970 |
| 2023-09-22 | 913 | 952 | 910 | 951 | 69,000 | 951 |
| 2023-09-21 | 950 | 950 | 917 | 917 | 120,400 | 917 |
| 2023-09-20 | 969 | 973 | 950 | 950 | 70,700 | 950 |
| 2023-09-19 | 979 | 979 | 955 | 969 | 83,200 | 969 |
| 2023-09-15 | 985 | 990 | 973 | 979 | 65,400 | 979 |
| 2023-09-14 | 985 | 993 | 978 | 985 | 55,200 | 985 |
| 2023-09-13 | 982 | 991 | 979 | 986 | 36,300 | 986 |
| 2023-09-12 | 979 | 1,006 | 979 | 988 | 62,500 | 988 |
| 2023-09-11 | 994 | 1,000 | 972 | 979 | 57,600 | 979 |
| 2023-09-08 | 982 | 995 | 978 | 986 | 65,800 | 986 |
| 2023-09-07 | 995 | 998 | 986 | 996 | 69,000 | 996 |
| 2023-09-06 | 1,005 | 1,008 | 997 | 999 | 39,100 | 999 |
| 2023-09-05 | 995 | 1,009 | 994 | 1,005 | 47,400 | 1,005 |
| 2023-09-04 | 1,009 | 1,013 | 990 | 994 | 97,200 | 994 |
| 2023-09-01 | 1,002 | 1,011 | 993 | 1,005 | 94,800 | 1,005 |
| 2023-08-31 | 1,003 | 1,010 | 1,000 | 1,003 | 37,600 | 1,003 |
| 2023-08-30 | 1,031 | 1,033 | 1,003 | 1,009 | 87,100 | 1,009 |
| 2023-08-29 | 994 | 1,017 | 989 | 1,015 | 143,000 | 1,015 |
| 2023-08-28 | 985 | 997 | 977 | 985 | 67,500 | 985 |
| 2023-08-25 | 964 | 987 | 955 | 978 | 58,900 | 978 |
| 2023-08-24 | 993 | 1,002 | 978 | 979 | 71,600 | 979 |
| 2023-08-23 | 986 | 988 | 971 | 988 | 43,100 | 988 |
| 2023-08-22 | 991 | 995 | 971 | 986 | 68,000 | 986 |
| 2023-08-21 | 960 | 991 | 958 | 991 | 85,100 | 991 |
| 2023-08-18 | 967 | 969 | 944 | 957 | 155,200 | 957 |
| 2023-08-17 | 992 | 1,001 | 975 | 997 | 116,100 | 997 |
| 2023-08-16 | 1,013 | 1,035 | 992 | 1,002 | 190,400 | 1,002 |
| 2023-08-15 | 939 | 1,020 | 934 | 1,015 | 339,000 | 1,015 |
| 2023-08-14 | 965 | 965 | 921 | 941 | 536,500 | 941 |
| 2023-08-10 | 1,030 | 1,030 | 1,000 | 1,018 | 160,900 | 1,018 |
| 2023-08-09 | 1,030 | 1,048 | 1,005 | 1,038 | 233,600 | 1,038 |
| 2023-08-08 | 1,025 | 1,049 | 1,021 | 1,032 | 301,000 | 1,032 |
| 2023-08-07 | 1,020 | 1,030 | 999 | 1,030 | 140,800 | 1,030 |
| 2023-08-04 | 1,010 | 1,027 | 1,001 | 1,025 | 95,200 | 1,025 |
| 2023-08-03 | 1,026 | 1,039 | 1,015 | 1,016 | 109,900 | 1,016 |
| 2023-08-02 | 1,046 | 1,058 | 1,035 | 1,042 | 68,000 | 1,042 |
| 2023-08-01 | 1,055 | 1,076 | 1,049 | 1,053 | 150,600 | 1,053 |
| 2023-07-31 | 1,030 | 1,051 | 1,022 | 1,051 | 174,200 | 1,051 |
| 2023-07-28 | 1,036 | 1,036 | 1,008 | 1,018 | 95,800 | 1,018 |
| 2023-07-27 | 1,035 | 1,040 | 1,025 | 1,037 | 45,900 | 1,037 |
| 2023-07-26 | 1,024 | 1,037 | 1,013 | 1,035 | 44,000 | 1,035 |
| 2023-07-25 | 1,015 | 1,032 | 1,007 | 1,026 | 49,000 | 1,026 |
| 2023-07-24 | 1,013 | 1,030 | 1,011 | 1,023 | 42,600 | 1,023 |
| 2023-07-21 | 1,013 | 1,013 | 1,000 | 1,012 | 93,700 | 1,012 |
| 2023-07-20 | 1,038 | 1,041 | 1,022 | 1,022 | 53,500 | 1,022 |
| 2023-07-19 | 1,033 | 1,056 | 1,026 | 1,039 | 140,600 | 1,039 |
| 2023-07-18 | 1,070 | 1,070 | 1,024 | 1,028 | 158,700 | 1,028 |
| 2023-07-14 | 1,075 | 1,088 | 1,048 | 1,068 | 265,600 | 1,068 |
| 2023-07-13 | 1,036 | 1,045 | 1,021 | 1,045 | 105,600 | 1,045 |
| 2023-07-12 | 1,032 | 1,036 | 1,023 | 1,029 | 69,000 | 1,029 |
| 2023-07-11 | 1,027 | 1,039 | 1,017 | 1,025 | 102,200 | 1,025 |
| 2023-07-10 | 1,005 | 1,022 | 994 | 1,013 | 102,300 | 1,013 |
| 2023-07-07 | 984 | 1,012 | 980 | 1,008 | 103,300 | 1,008 |
| 2023-07-06 | 1,025 | 1,025 | 992 | 1,002 | 201,100 | 1,002 |
| 2023-07-05 | 1,067 | 1,073 | 1,035 | 1,040 | 115,100 | 1,040 |
| 2023-07-04 | 1,052 | 1,071 | 1,038 | 1,067 | 149,800 | 1,067 |
| 2023-07-03 | 1,045 | 1,073 | 1,043 | 1,059 | 187,400 | 1,059 |
| 2023-06-30 | 1,040 | 1,040 | 1,016 | 1,039 | 140,300 | 1,039 |
| 2023-06-29 | 1,053 | 1,057 | 1,029 | 1,041 | 158,100 | 1,041 |
| 2023-06-28 | 1,045 | 1,073 | 1,028 | 1,056 | 209,100 | 1,056 |
| 2023-06-27 | 1,056 | 1,060 | 1,028 | 1,041 | 226,600 | 1,041 |
| 2023-06-26 | 1,020 | 1,056 | 1,007 | 1,028 | 196,000 | 1,028 |
| 2023-06-23 | 1,064 | 1,066 | 1,002 | 1,012 | 326,800 | 1,012 |
| 2023-06-22 | 1,019 | 1,059 | 1,015 | 1,040 | 524,100 | 1,040 |
| 2023-06-21 | 1,020 | 1,024 | 990 | 997 | 289,700 | 997 |
| 2023-06-20 | 965 | 991 | 956 | 991 | 139,000 | 991 |
| 2023-06-19 | 967 | 967 | 944 | 958 | 112,100 | 958 |
| 2023-06-16 | 957 | 972 | 947 | 961 | 117,500 | 961 |
| 2023-06-15 | 963 | 966 | 940 | 942 | 164,200 | 942 |
| 2023-06-14 | 994 | 1,000 | 968 | 971 | 212,900 | 971 |
| 2023-06-13 | 1,007 | 1,011 | 994 | 994 | 117,500 | 994 |
| 2023-06-12 | 995 | 1,005 | 989 | 999 | 124,800 | 999 |
| 2023-06-09 | 1,009 | 1,018 | 992 | 1,002 | 129,900 | 1,002 |
| 2023-06-08 | 1,001 | 1,005 | 982 | 986 | 200,700 | 986 |
| 2023-06-07 | 1,036 | 1,045 | 1,009 | 1,010 | 129,800 | 1,010 |
| 2023-06-06 | 1,030 | 1,041 | 1,019 | 1,024 | 141,400 | 1,024 |
| 2023-06-05 | 1,053 | 1,055 | 1,033 | 1,046 | 127,700 | 1,046 |
| 2023-06-02 | 1,028 | 1,042 | 1,013 | 1,035 | 102,900 | 1,035 |
| 2023-06-01 | 1,045 | 1,046 | 1,012 | 1,012 | 217,700 | 1,012 |
| 2023-05-31 | 1,078 | 1,093 | 1,058 | 1,072 | 133,200 | 1,072 |
| 2023-05-30 | 1,073 | 1,087 | 1,062 | 1,083 | 82,700 | 1,083 |
| 2023-05-29 | 1,062 | 1,085 | 1,047 | 1,077 | 113,000 | 1,077 |
| 2023-05-26 | 1,075 | 1,075 | 1,041 | 1,041 | 131,400 | 1,041 |
| 2023-05-25 | 1,104 | 1,104 | 1,078 | 1,078 | 97,300 | 1,078 |
| 2023-05-24 | 1,120 | 1,120 | 1,093 | 1,104 | 105,500 | 1,104 |
| 2023-05-23 | 1,111 | 1,119 | 1,097 | 1,108 | 139,400 | 1,108 |
| 2023-05-22 | 1,096 | 1,098 | 1,072 | 1,098 | 109,800 | 1,098 |
| 2023-05-19 | 1,085 | 1,101 | 1,069 | 1,085 | 116,900 | 1,085 |
| 2023-05-18 | 1,089 | 1,093 | 1,059 | 1,075 | 170,100 | 1,075 |
| 2023-05-17 | 1,100 | 1,100 | 1,078 | 1,080 | 161,400 | 1,080 |
| 2023-05-16 | 1,137 | 1,141 | 1,089 | 1,102 | 201,100 | 1,102 |
| 2023-05-15 | 1,106 | 1,140 | 1,093 | 1,135 | 268,700 | 1,135 |
| 2023-05-12 | 1,120 | 1,120 | 1,070 | 1,113 | 671,700 | 1,113 |
| 2023-05-11 | 1,193 | 1,247 | 1,117 | 1,132 | 1,102,300 | 1,132 |
| 2023-05-10 | 1,390 | 1,435 | 1,390 | 1,417 | 320,900 | 1,417 |
| 2023-05-09 | 1,420 | 1,420 | 1,387 | 1,401 | 180,800 | 1,401 |
| 2023-05-08 | 1,438 | 1,445 | 1,403 | 1,430 | 187,900 | 1,430 |
| 2023-05-02 | 1,443 | 1,443 | 1,394 | 1,427 | 289,200 | 1,427 |
| 2023-05-01 | 1,444 | 1,455 | 1,413 | 1,455 | 180,400 | 1,455 |
| 2023-04-28 | 1,405 | 1,430 | 1,381 | 1,430 | 220,300 | 1,430 |
| 2023-04-27 | 1,388 | 1,415 | 1,382 | 1,388 | 160,200 | 1,388 |
| 2023-04-26 | 1,374 | 1,393 | 1,344 | 1,388 | 225,100 | 1,388 |
| 2023-04-25 | 1,390 | 1,399 | 1,371 | 1,381 | 105,700 | 1,381 |
| 2023-04-24 | 1,389 | 1,417 | 1,384 | 1,391 | 139,200 | 1,391 |
| 2023-04-21 | 1,420 | 1,437 | 1,383 | 1,383 | 249,900 | 1,383 |
| 2023-04-20 | 1,440 | 1,460 | 1,415 | 1,443 | 257,600 | 1,443 |
| 2023-04-19 | 1,447 | 1,485 | 1,447 | 1,469 | 251,000 | 1,469 |
| 2023-04-18 | 1,398 | 1,446 | 1,382 | 1,444 | 296,300 | 1,444 |
| 2023-04-17 | 1,415 | 1,422 | 1,392 | 1,408 | 210,700 | 1,408 |
| 2023-04-14 | 1,403 | 1,423 | 1,377 | 1,423 | 227,700 | 1,423 |
| 2023-04-13 | 1,369 | 1,407 | 1,356 | 1,373 | 213,400 | 1,373 |
| 2023-04-12 | 1,403 | 1,430 | 1,393 | 1,399 | 351,300 | 1,399 |
| 2023-04-11 | 1,366 | 1,419 | 1,352 | 1,402 | 441,600 | 1,402 |
| 2023-04-10 | 1,300 | 1,364 | 1,294 | 1,358 | 303,200 | 1,358 |
| 2023-04-07 | 1,291 | 1,315 | 1,282 | 1,298 | 157,200 | 1,298 |
| 2023-04-06 | 1,291 | 1,298 | 1,261 | 1,279 | 228,600 | 1,279 |
| 2023-04-05 | 1,288 | 1,307 | 1,272 | 1,303 | 150,600 | 1,303 |
| 2023-04-04 | 1,315 | 1,327 | 1,278 | 1,292 | 172,400 | 1,292 |
| 2023-04-03 | 1,279 | 1,336 | 1,279 | 1,310 | 299,600 | 1,310 |
| 2023-03-31 | 1,291 | 1,299 | 1,250 | 1,252 | 159,300 | 1,252 |
| 2023-03-30 | 1,294 | 1,329 | 1,285 | 1,291 | 301,300 | 1,291 |
| 2023-03-29 | 1,247 | 1,274 | 1,216 | 1,271 | 239,300 | 1,271 |
| 2023-03-28 | 1,252 | 1,252 | 1,210 | 1,236 | 287,500 | 1,236 |
| 2023-03-27 | 1,278 | 1,289 | 1,242 | 1,281 | 233,300 | 1,281 |
| 2023-03-24 | 1,265 | 1,296 | 1,219 | 1,285 | 507,700 | 1,285 |
| 2023-03-23 | 1,249 | 1,276 | 1,231 | 1,235 | 268,800 | 1,235 |
| 2023-03-22 | 1,240 | 1,293 | 1,240 | 1,269 | 346,100 | 1,269 |
| 2023-03-20 | 1,245 | 1,259 | 1,213 | 1,220 | 380,500 | 1,220 |
| 2023-03-17 | 1,188 | 1,224 | 1,152 | 1,215 | 290,200 | 1,215 |
| 2023-03-16 | 1,185 | 1,204 | 1,159 | 1,177 | 223,900 | 1,177 |
| 2023-03-15 | 1,166 | 1,207 | 1,163 | 1,204 | 365,100 | 1,204 |
| 2023-03-14 | 1,144 | 1,166 | 1,114 | 1,136 | 283,200 | 1,136 |
| 2023-03-13 | 1,070 | 1,139 | 1,061 | 1,134 | 298,500 | 1,134 |
| 2023-03-10 | 1,144 | 1,156 | 1,077 | 1,080 | 415,900 | 1,080 |
| 2023-03-09 | 1,155 | 1,174 | 1,141 | 1,174 | 157,600 | 1,174 |
| 2023-03-08 | 1,140 | 1,163 | 1,130 | 1,145 | 116,600 | 1,145 |
| 2023-03-07 | 1,156 | 1,167 | 1,146 | 1,154 | 111,000 | 1,154 |
| 2023-03-06 | 1,181 | 1,190 | 1,161 | 1,168 | 86,500 | 1,168 |
| 2023-03-03 | 1,136 | 1,183 | 1,129 | 1,172 | 178,000 | 1,172 |
| 2023-03-02 | 1,135 | 1,147 | 1,110 | 1,125 | 237,400 | 1,125 |
| 2023-03-01 | 1,175 | 1,175 | 1,145 | 1,156 | 179,900 | 1,156 |
| 2023-02-28 | 1,156 | 1,210 | 1,136 | 1,188 | 174,200 | 1,188 |
| 2023-02-27 | 1,147 | 1,162 | 1,123 | 1,146 | 148,300 | 1,146 |
| 2023-02-24 | 1,164 | 1,176 | 1,152 | 1,159 | 173,900 | 1,159 |
| 2023-02-22 | 1,140 | 1,220 | 1,135 | 1,185 | 487,700 | 1,185 |
| 2023-02-21 | 1,120 | 1,180 | 1,120 | 1,153 | 296,200 | 1,153 |
| 2023-02-20 | 1,111 | 1,117 | 1,087 | 1,108 | 157,600 | 1,108 |
| 2023-02-17 | 1,071 | 1,127 | 1,047 | 1,123 | 326,600 | 1,123 |
| 2023-02-16 | 1,022 | 1,082 | 1,022 | 1,082 | 389,400 | 1,082 |
| 2023-02-15 | 1,014 | 1,025 | 973 | 988 | 362,800 | 988 |
| 2023-02-14 | 1,060 | 1,060 | 1,007 | 1,014 | 362,800 | 1,014 |
| 2023-02-13 | 1,237 | 1,238 | 1,066 | 1,066 | 739,700 | 1,066 |
| 2023-02-10 | 1,201 | 1,249 | 1,189 | 1,207 | 647,300 | 1,207 |
| 2023-02-09 | 1,109 | 1,206 | 1,100 | 1,204 | 524,400 | 1,204 |
| 2023-02-08 | 1,037 | 1,132 | 1,032 | 1,124 | 258,600 | 1,124 |
| 2023-02-07 | 1,049 | 1,066 | 1,038 | 1,065 | 56,900 | 1,065 |
| 2023-02-06 | 1,086 | 1,090 | 1,041 | 1,050 | 108,100 | 1,050 |
| 2023-02-03 | 1,071 | 1,090 | 1,060 | 1,085 | 94,400 | 1,085 |
| 2023-02-02 | 1,047 | 1,067 | 1,040 | 1,065 | 81,200 | 1,065 |
| 2023-02-01 | 1,045 | 1,058 | 1,034 | 1,046 | 84,600 | 1,046 |
| 2023-01-31 | 1,056 | 1,056 | 1,020 | 1,031 | 119,700 | 1,031 |
| 2023-01-30 | 1,060 | 1,086 | 1,053 | 1,062 | 192,100 | 1,062 |
| 2023-01-27 | 1,068 | 1,076 | 1,034 | 1,039 | 225,400 | 1,039 |
| 2023-01-26 | 1,019 | 1,080 | 1,014 | 1,052 | 320,900 | 1,052 |
| 2023-01-25 | 1,006 | 1,018 | 992 | 1,009 | 105,700 | 1,009 |
| 2023-01-24 | 1,007 | 1,018 | 1,000 | 1,008 | 134,000 | 1,008 |
| 2023-01-23 | 993 | 1,007 | 982 | 995 | 160,000 | 995 |
| 2023-01-20 | 969 | 988 | 959 | 986 | 79,300 | 986 |
| 2023-01-19 | 967 | 986 | 965 | 967 | 73,800 | 967 |
| 2023-01-18 | 978 | 990 | 962 | 982 | 99,200 | 982 |
| 2023-01-17 | 970 | 994 | 964 | 979 | 100,800 | 979 |
| 2023-01-16 | 967 | 997 | 953 | 961 | 241,000 | 961 |
| 2023-01-13 | 970 | 983 | 961 | 969 | 114,800 | 969 |
| 2023-01-12 | 972 | 983 | 947 | 974 | 164,900 | 974 |
| 2023-01-11 | 960 | 983 | 958 | 976 | 155,400 | 976 |
| 2023-01-10 | 937 | 956 | 937 | 946 | 122,300 | 946 |
| 2023-01-06 | 932 | 948 | 913 | 935 | 138,000 | 935 |
| 2023-01-05 | 896 | 954 | 895 | 934 | 247,300 | 934 |
| 2023-01-04 | 874 | 928 | 871 | 894 | 275,100 | 894 |
分割・併合履歴 ： [2014-12-26]1株→2株