3922 (株)PR TIMES 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 | 1,805 | 1,811 | 1,781 | 1,807 | 16,500 | 1,807 |
| 2023-12-28 | 1,748 | 1,810 | 1,735 | 1,805 | 28,500 | 1,805 |
| 2023-12-27 | 1,674 | 1,762 | 1,674 | 1,751 | 27,900 | 1,751 |
| 2023-12-26 | 1,710 | 1,732 | 1,659 | 1,674 | 47,700 | 1,674 |
| 2023-12-25 | 1,754 | 1,784 | 1,710 | 1,710 | 21,400 | 1,710 |
| 2023-12-22 | 1,739 | 1,776 | 1,739 | 1,754 | 15,800 | 1,754 |
| 2023-12-21 | 1,730 | 1,766 | 1,730 | 1,746 | 23,900 | 1,746 |
| 2023-12-20 | 1,797 | 1,827 | 1,758 | 1,766 | 46,200 | 1,766 |
| 2023-12-19 | 1,711 | 1,775 | 1,711 | 1,775 | 31,500 | 1,775 |
| 2023-12-18 | 1,702 | 1,725 | 1,690 | 1,720 | 16,600 | 1,720 |
| 2023-12-15 | 1,690 | 1,710 | 1,648 | 1,706 | 28,800 | 1,706 |
| 2023-12-14 | 1,680 | 1,716 | 1,675 | 1,690 | 23,600 | 1,690 |
| 2023-12-13 | 1,646 | 1,685 | 1,646 | 1,674 | 21,900 | 1,674 |
| 2023-12-12 | 1,708 | 1,725 | 1,632 | 1,646 | 35,500 | 1,646 |
| 2023-12-11 | 1,683 | 1,726 | 1,683 | 1,715 | 19,800 | 1,715 |
| 2023-12-08 | 1,700 | 1,716 | 1,680 | 1,681 | 28,700 | 1,681 |
| 2023-12-07 | 1,773 | 1,773 | 1,714 | 1,716 | 33,200 | 1,716 |
| 2023-12-06 | 1,739 | 1,774 | 1,739 | 1,773 | 17,200 | 1,773 |
| 2023-12-05 | 1,745 | 1,761 | 1,713 | 1,728 | 13,300 | 1,728 |
| 2023-12-04 | 1,697 | 1,784 | 1,695 | 1,762 | 36,700 | 1,762 |
| 2023-12-01 | 1,723 | 1,730 | 1,697 | 1,697 | 15,900 | 1,697 |
| 2023-11-30 | 1,717 | 1,722 | 1,692 | 1,716 | 12,700 | 1,716 |
| 2023-11-29 | 1,679 | 1,711 | 1,665 | 1,708 | 18,600 | 1,708 |
| 2023-11-28 | 1,706 | 1,706 | 1,663 | 1,679 | 12,300 | 1,679 |
| 2023-11-27 | 1,715 | 1,730 | 1,693 | 1,706 | 9,400 | 1,706 |
| 2023-11-24 | 1,693 | 1,727 | 1,693 | 1,715 | 21,500 | 1,715 |
| 2023-11-22 | 1,702 | 1,711 | 1,683 | 1,701 | 22,100 | 1,701 |
| 2023-11-21 | 1,735 | 1,758 | 1,715 | 1,723 | 31,700 | 1,723 |
| 2023-11-20 | 1,686 | 1,730 | 1,673 | 1,723 | 40,100 | 1,723 |
| 2023-11-17 | 1,694 | 1,697 | 1,671 | 1,686 | 12,200 | 1,686 |
| 2023-11-16 | 1,674 | 1,694 | 1,653 | 1,694 | 17,000 | 1,694 |
| 2023-11-15 | 1,658 | 1,685 | 1,646 | 1,666 | 18,900 | 1,666 |
| 2023-11-14 | 1,670 | 1,677 | 1,641 | 1,642 | 13,800 | 1,642 |
| 2023-11-13 | 1,679 | 1,693 | 1,662 | 1,677 | 9,900 | 1,677 |
| 2023-11-10 | 1,656 | 1,682 | 1,637 | 1,682 | 32,200 | 1,682 |
| 2023-11-09 | 1,655 | 1,701 | 1,655 | 1,682 | 22,100 | 1,682 |
| 2023-11-08 | 1,678 | 1,702 | 1,656 | 1,656 | 21,000 | 1,656 |
| 2023-11-07 | 1,670 | 1,678 | 1,651 | 1,668 | 11,600 | 1,668 |
| 2023-11-06 | 1,651 | 1,688 | 1,651 | 1,688 | 24,800 | 1,688 |
| 2023-11-02 | 1,603 | 1,650 | 1,603 | 1,643 | 21,300 | 1,643 |
| 2023-11-01 | 1,648 | 1,648 | 1,581 | 1,614 | 26,700 | 1,614 |
| 2023-10-31 | 1,569 | 1,620 | 1,552 | 1,620 | 28,200 | 1,620 |
| 2023-10-30 | 1,552 | 1,588 | 1,547 | 1,569 | 103,800 | 1,569 |
| 2023-10-27 | 1,556 | 1,599 | 1,556 | 1,569 | 37,000 | 1,569 |
| 2023-10-26 | 1,667 | 1,667 | 1,551 | 1,552 | 66,500 | 1,552 |
| 2023-10-25 | 1,679 | 1,714 | 1,672 | 1,680 | 32,600 | 1,680 |
| 2023-10-24 | 1,603 | 1,692 | 1,586 | 1,686 | 46,600 | 1,686 |
| 2023-10-23 | 1,616 | 1,616 | 1,581 | 1,595 | 48,200 | 1,595 |
| 2023-10-20 | 1,660 | 1,676 | 1,619 | 1,619 | 33,700 | 1,619 |
| 2023-10-19 | 1,736 | 1,736 | 1,684 | 1,685 | 34,300 | 1,685 |
| 2023-10-18 | 1,670 | 1,756 | 1,670 | 1,756 | 46,600 | 1,756 |
| 2023-10-17 | 1,595 | 1,688 | 1,595 | 1,688 | 56,800 | 1,688 |
| 2023-10-16 | 1,670 | 1,750 | 1,585 | 1,592 | 113,500 | 1,592 |
| 2023-10-13 | 1,720 | 1,804 | 1,694 | 1,694 | 306,000 | 1,694 |
| 2023-10-12 | 1,630 | 1,630 | 1,557 | 1,600 | 75,700 | 1,600 |
| 2023-10-11 | 1,624 | 1,646 | 1,581 | 1,622 | 73,100 | 1,622 |
| 2023-10-10 | 1,662 | 1,680 | 1,622 | 1,634 | 28,600 | 1,634 |
| 2023-10-06 | 1,613 | 1,660 | 1,605 | 1,659 | 19,300 | 1,659 |
| 2023-10-05 | 1,581 | 1,637 | 1,580 | 1,629 | 30,200 | 1,629 |
| 2023-10-04 | 1,606 | 1,624 | 1,578 | 1,587 | 48,300 | 1,587 |
| 2023-10-03 | 1,717 | 1,717 | 1,646 | 1,646 | 31,900 | 1,646 |
| 2023-10-02 | 1,750 | 1,770 | 1,719 | 1,727 | 35,500 | 1,727 |
| 2023-09-29 | 1,736 | 1,769 | 1,724 | 1,737 | 24,600 | 1,737 |
| 2023-09-28 | 1,747 | 1,755 | 1,723 | 1,735 | 20,600 | 1,735 |
| 2023-09-27 | 1,727 | 1,748 | 1,706 | 1,748 | 24,900 | 1,748 |
| 2023-09-26 | 1,755 | 1,772 | 1,732 | 1,741 | 22,900 | 1,741 |
| 2023-09-25 | 1,750 | 1,757 | 1,730 | 1,754 | 22,800 | 1,754 |
| 2023-09-22 | 1,695 | 1,746 | 1,687 | 1,727 | 24,700 | 1,727 |
| 2023-09-21 | 1,785 | 1,785 | 1,701 | 1,710 | 35,800 | 1,710 |
| 2023-09-20 | 1,769 | 1,821 | 1,769 | 1,785 | 36,500 | 1,785 |
| 2023-09-19 | 1,780 | 1,792 | 1,762 | 1,790 | 33,700 | 1,790 |
| 2023-09-15 | 1,770 | 1,797 | 1,764 | 1,793 | 34,300 | 1,793 |
| 2023-09-14 | 1,828 | 1,830 | 1,761 | 1,766 | 75,500 | 1,766 |
| 2023-09-13 | 1,811 | 1,840 | 1,804 | 1,828 | 26,800 | 1,828 |
| 2023-09-12 | 1,793 | 1,834 | 1,790 | 1,807 | 31,200 | 1,807 |
| 2023-09-11 | 1,757 | 1,792 | 1,753 | 1,767 | 37,100 | 1,767 |
| 2023-09-08 | 1,777 | 1,777 | 1,751 | 1,753 | 21,800 | 1,753 |
| 2023-09-07 | 1,745 | 1,765 | 1,730 | 1,762 | 32,300 | 1,762 |
| 2023-09-06 | 1,750 | 1,802 | 1,750 | 1,763 | 48,600 | 1,763 |
| 2023-09-05 | 1,713 | 1,745 | 1,705 | 1,744 | 44,600 | 1,744 |
| 2023-09-04 | 1,740 | 1,740 | 1,688 | 1,713 | 34,300 | 1,713 |
| 2023-09-01 | 1,728 | 1,736 | 1,708 | 1,736 | 28,500 | 1,736 |
| 2023-08-31 | 1,697 | 1,735 | 1,686 | 1,728 | 38,200 | 1,728 |
| 2023-08-30 | 1,700 | 1,720 | 1,670 | 1,697 | 91,400 | 1,697 |
| 2023-08-29 | 1,645 | 1,697 | 1,645 | 1,696 | 116,800 | 1,696 |
| 2023-08-28 | 1,648 | 1,689 | 1,648 | 1,664 | 61,300 | 1,664 |
| 2023-08-25 | 1,618 | 1,643 | 1,616 | 1,639 | 37,100 | 1,639 |
| 2023-08-24 | 1,650 | 1,665 | 1,623 | 1,644 | 29,800 | 1,644 |
| 2023-08-23 | 1,640 | 1,650 | 1,633 | 1,650 | 35,100 | 1,650 |
| 2023-08-22 | 1,653 | 1,675 | 1,623 | 1,637 | 38,400 | 1,637 |
| 2023-08-21 | 1,603 | 1,638 | 1,603 | 1,635 | 36,600 | 1,635 |
| 2023-08-18 | 1,640 | 1,640 | 1,600 | 1,616 | 26,800 | 1,616 |
| 2023-08-17 | 1,659 | 1,665 | 1,633 | 1,646 | 47,000 | 1,646 |
| 2023-08-16 | 1,732 | 1,734 | 1,655 | 1,669 | 67,600 | 1,669 |
| 2023-08-15 | 1,769 | 1,788 | 1,740 | 1,750 | 59,800 | 1,750 |
| 2023-08-14 | 1,699 | 1,769 | 1,699 | 1,769 | 59,300 | 1,769 |
| 2023-08-10 | 1,669 | 1,708 | 1,659 | 1,693 | 43,600 | 1,693 |
| 2023-08-09 | 1,681 | 1,696 | 1,663 | 1,683 | 41,100 | 1,683 |
| 2023-08-08 | 1,672 | 1,685 | 1,640 | 1,671 | 60,200 | 1,671 |
| 2023-08-07 | 1,619 | 1,663 | 1,606 | 1,663 | 56,200 | 1,663 |
| 2023-08-04 | 1,599 | 1,637 | 1,580 | 1,636 | 49,700 | 1,636 |
| 2023-08-03 | 1,620 | 1,635 | 1,616 | 1,619 | 32,100 | 1,619 |
| 2023-08-02 | 1,611 | 1,645 | 1,603 | 1,637 | 48,000 | 1,637 |
| 2023-08-01 | 1,601 | 1,629 | 1,600 | 1,629 | 41,100 | 1,629 |
| 2023-07-31 | 1,574 | 1,609 | 1,570 | 1,605 | 72,500 | 1,605 |
| 2023-07-28 | 1,546 | 1,552 | 1,521 | 1,546 | 49,800 | 1,546 |
| 2023-07-27 | 1,546 | 1,565 | 1,528 | 1,564 | 49,500 | 1,564 |
| 2023-07-26 | 1,565 | 1,567 | 1,543 | 1,559 | 48,100 | 1,559 |
| 2023-07-25 | 1,584 | 1,592 | 1,559 | 1,565 | 50,800 | 1,565 |
| 2023-07-24 | 1,610 | 1,611 | 1,566 | 1,584 | 74,700 | 1,584 |
| 2023-07-21 | 1,650 | 1,650 | 1,601 | 1,602 | 62,600 | 1,602 |
| 2023-07-20 | 1,630 | 1,683 | 1,616 | 1,659 | 99,400 | 1,659 |
| 2023-07-19 | 1,661 | 1,667 | 1,615 | 1,636 | 116,000 | 1,636 |
| 2023-07-18 | 1,565 | 1,672 | 1,515 | 1,664 | 322,900 | 1,664 |
| 2023-07-14 | 1,548 | 1,580 | 1,511 | 1,566 | 459,500 | 1,566 |
| 2023-07-13 | 1,420 | 1,454 | 1,411 | 1,448 | 69,600 | 1,448 |
| 2023-07-12 | 1,436 | 1,452 | 1,417 | 1,427 | 74,700 | 1,427 |
| 2023-07-11 | 1,439 | 1,453 | 1,422 | 1,430 | 77,300 | 1,430 |
| 2023-07-10 | 1,413 | 1,453 | 1,412 | 1,439 | 72,700 | 1,439 |
| 2023-07-07 | 1,398 | 1,427 | 1,395 | 1,410 | 27,100 | 1,410 |
| 2023-07-06 | 1,412 | 1,418 | 1,395 | 1,412 | 34,000 | 1,412 |
| 2023-07-05 | 1,429 | 1,445 | 1,421 | 1,434 | 25,700 | 1,434 |
| 2023-07-04 | 1,409 | 1,436 | 1,405 | 1,429 | 27,900 | 1,429 |
| 2023-07-03 | 1,449 | 1,470 | 1,426 | 1,426 | 47,200 | 1,426 |
| 2023-06-30 | 1,390 | 1,437 | 1,381 | 1,428 | 58,100 | 1,428 |
| 2023-06-29 | 1,388 | 1,405 | 1,385 | 1,399 | 44,400 | 1,399 |
| 2023-06-28 | 1,385 | 1,399 | 1,375 | 1,384 | 29,500 | 1,384 |
| 2023-06-27 | 1,400 | 1,412 | 1,360 | 1,376 | 73,400 | 1,376 |
| 2023-06-26 | 1,411 | 1,434 | 1,406 | 1,409 | 34,800 | 1,409 |
| 2023-06-23 | 1,464 | 1,466 | 1,409 | 1,425 | 68,100 | 1,425 |
| 2023-06-22 | 1,436 | 1,470 | 1,436 | 1,448 | 41,100 | 1,448 |
| 2023-06-21 | 1,456 | 1,459 | 1,442 | 1,448 | 29,900 | 1,448 |
| 2023-06-20 | 1,470 | 1,473 | 1,437 | 1,456 | 37,400 | 1,456 |
| 2023-06-19 | 1,463 | 1,480 | 1,450 | 1,475 | 50,100 | 1,475 |
| 2023-06-16 | 1,415 | 1,466 | 1,415 | 1,457 | 70,900 | 1,457 |
| 2023-06-15 | 1,412 | 1,424 | 1,405 | 1,407 | 30,700 | 1,407 |
| 2023-06-14 | 1,425 | 1,438 | 1,410 | 1,416 | 40,700 | 1,416 |
| 2023-06-13 | 1,440 | 1,451 | 1,421 | 1,425 | 35,100 | 1,425 |
| 2023-06-12 | 1,403 | 1,440 | 1,402 | 1,435 | 40,700 | 1,435 |
| 2023-06-09 | 1,409 | 1,417 | 1,393 | 1,403 | 38,200 | 1,403 |
| 2023-06-08 | 1,395 | 1,415 | 1,389 | 1,403 | 57,400 | 1,403 |
| 2023-06-07 | 1,419 | 1,438 | 1,406 | 1,410 | 54,600 | 1,410 |
| 2023-06-06 | 1,423 | 1,435 | 1,404 | 1,430 | 52,100 | 1,430 |
| 2023-06-05 | 1,426 | 1,437 | 1,405 | 1,432 | 59,500 | 1,432 |
| 2023-06-02 | 1,376 | 1,404 | 1,356 | 1,395 | 53,900 | 1,395 |
| 2023-06-01 | 1,375 | 1,398 | 1,370 | 1,376 | 55,800 | 1,376 |
| 2023-05-31 | 1,376 | 1,382 | 1,355 | 1,373 | 62,800 | 1,373 |
| 2023-05-30 | 1,380 | 1,394 | 1,357 | 1,377 | 65,100 | 1,377 |
| 2023-05-29 | 1,414 | 1,415 | 1,387 | 1,387 | 45,400 | 1,387 |
| 2023-05-26 | 1,415 | 1,416 | 1,390 | 1,394 | 73,500 | 1,394 |
| 2023-05-25 | 1,435 | 1,443 | 1,407 | 1,415 | 55,000 | 1,415 |
| 2023-05-24 | 1,448 | 1,450 | 1,422 | 1,426 | 52,800 | 1,426 |
| 2023-05-23 | 1,451 | 1,487 | 1,446 | 1,452 | 63,900 | 1,452 |
| 2023-05-22 | 1,462 | 1,462 | 1,433 | 1,444 | 44,000 | 1,444 |
| 2023-05-19 | 1,474 | 1,478 | 1,447 | 1,456 | 67,600 | 1,456 |
| 2023-05-18 | 1,494 | 1,503 | 1,464 | 1,473 | 69,800 | 1,473 |
| 2023-05-17 | 1,475 | 1,503 | 1,467 | 1,483 | 63,400 | 1,483 |
| 2023-05-16 | 1,499 | 1,512 | 1,461 | 1,467 | 58,400 | 1,467 |
| 2023-05-15 | 1,487 | 1,501 | 1,472 | 1,499 | 130,700 | 1,499 |
| 2023-05-12 | 1,432 | 1,472 | 1,432 | 1,465 | 109,800 | 1,465 |
| 2023-05-11 | 1,405 | 1,425 | 1,402 | 1,412 | 43,800 | 1,412 |
| 2023-05-10 | 1,451 | 1,451 | 1,405 | 1,405 | 70,100 | 1,405 |
| 2023-05-09 | 1,411 | 1,456 | 1,399 | 1,451 | 176,400 | 1,451 |
| 2023-05-08 | 1,349 | 1,412 | 1,346 | 1,412 | 122,400 | 1,412 |
| 2023-05-02 | 1,338 | 1,355 | 1,318 | 1,348 | 87,800 | 1,348 |
| 2023-05-01 | 1,359 | 1,369 | 1,329 | 1,348 | 127,400 | 1,348 |
| 2023-04-28 | 1,399 | 1,412 | 1,343 | 1,359 | 177,300 | 1,359 |
| 2023-04-27 | 1,388 | 1,411 | 1,370 | 1,385 | 100,000 | 1,385 |
| 2023-04-26 | 1,420 | 1,427 | 1,396 | 1,396 | 125,900 | 1,396 |
| 2023-04-25 | 1,450 | 1,480 | 1,433 | 1,433 | 159,700 | 1,433 |
| 2023-04-24 | 1,474 | 1,487 | 1,446 | 1,446 | 139,800 | 1,446 |
| 2023-04-21 | 1,522 | 1,522 | 1,475 | 1,480 | 137,100 | 1,480 |
| 2023-04-20 | 1,500 | 1,562 | 1,499 | 1,543 | 150,200 | 1,543 |
| 2023-04-19 | 1,536 | 1,545 | 1,495 | 1,524 | 178,400 | 1,524 |
| 2023-04-18 | 1,542 | 1,556 | 1,511 | 1,524 | 268,000 | 1,524 |
| 2023-04-17 | 1,635 | 1,638 | 1,562 | 1,565 | 225,300 | 1,565 |
| 2023-04-14 | 1,575 | 1,643 | 1,535 | 1,635 | 550,800 | 1,635 |
| 2023-04-13 | 1,898 | 1,916 | 1,861 | 1,895 | 97,900 | 1,895 |
| 2023-04-12 | 1,883 | 1,918 | 1,865 | 1,889 | 40,600 | 1,889 |
| 2023-04-11 | 1,860 | 1,877 | 1,853 | 1,866 | 16,100 | 1,866 |
| 2023-04-10 | 1,838 | 1,869 | 1,838 | 1,857 | 22,700 | 1,857 |
| 2023-04-07 | 1,884 | 1,893 | 1,826 | 1,846 | 33,800 | 1,846 |
| 2023-04-06 | 1,875 | 1,891 | 1,869 | 1,875 | 26,500 | 1,875 |
| 2023-04-05 | 1,905 | 1,905 | 1,873 | 1,894 | 28,800 | 1,894 |
| 2023-04-04 | 1,898 | 1,906 | 1,857 | 1,906 | 37,000 | 1,906 |
| 2023-04-03 | 1,902 | 1,920 | 1,890 | 1,898 | 33,800 | 1,898 |
| 2023-03-31 | 1,918 | 1,928 | 1,865 | 1,876 | 25,100 | 1,876 |
| 2023-03-30 | 1,931 | 1,932 | 1,892 | 1,918 | 26,800 | 1,918 |
| 2023-03-29 | 1,866 | 1,930 | 1,866 | 1,921 | 50,300 | 1,921 |
| 2023-03-28 | 1,880 | 1,904 | 1,871 | 1,887 | 39,900 | 1,887 |
| 2023-03-27 | 1,881 | 1,900 | 1,862 | 1,890 | 31,500 | 1,890 |
| 2023-03-24 | 1,855 | 1,871 | 1,831 | 1,868 | 25,800 | 1,868 |
| 2023-03-23 | 1,838 | 1,857 | 1,811 | 1,855 | 42,300 | 1,855 |
| 2023-03-22 | 1,828 | 1,858 | 1,826 | 1,834 | 47,100 | 1,834 |
| 2023-03-20 | 1,801 | 1,813 | 1,773 | 1,798 | 45,700 | 1,798 |
| 2023-03-17 | 1,747 | 1,822 | 1,747 | 1,817 | 45,300 | 1,817 |
| 2023-03-16 | 1,777 | 1,777 | 1,725 | 1,756 | 67,700 | 1,756 |
| 2023-03-15 | 1,816 | 1,830 | 1,791 | 1,807 | 84,500 | 1,807 |
| 2023-03-14 | 1,898 | 1,898 | 1,792 | 1,808 | 51,300 | 1,808 |
| 2023-03-13 | 1,877 | 1,910 | 1,869 | 1,891 | 61,500 | 1,891 |
| 2023-03-10 | 1,896 | 1,937 | 1,896 | 1,911 | 52,300 | 1,911 |
| 2023-03-09 | 1,928 | 1,945 | 1,902 | 1,916 | 40,800 | 1,916 |
| 2023-03-08 | 1,897 | 1,919 | 1,895 | 1,919 | 33,800 | 1,919 |
| 2023-03-07 | 1,879 | 1,904 | 1,875 | 1,895 | 42,000 | 1,895 |
| 2023-03-06 | 1,874 | 1,879 | 1,856 | 1,868 | 31,900 | 1,868 |
| 2023-03-03 | 1,852 | 1,870 | 1,847 | 1,853 | 38,100 | 1,853 |
| 2023-03-02 | 1,854 | 1,860 | 1,838 | 1,852 | 30,700 | 1,852 |
| 2023-03-01 | 1,821 | 1,850 | 1,818 | 1,840 | 43,100 | 1,840 |
| 2023-02-28 | 1,818 | 1,868 | 1,818 | 1,829 | 59,700 | 1,829 |
| 2023-02-27 | 1,811 | 1,836 | 1,802 | 1,811 | 79,300 | 1,811 |
| 2023-02-24 | 1,871 | 1,874 | 1,835 | 1,843 | 80,700 | 1,843 |
| 2023-02-22 | 1,805 | 1,843 | 1,799 | 1,831 | 51,200 | 1,831 |
| 2023-02-21 | 1,835 | 1,860 | 1,827 | 1,831 | 32,600 | 1,831 |
| 2023-02-20 | 1,845 | 1,853 | 1,829 | 1,835 | 28,600 | 1,835 |
| 2023-02-17 | 1,823 | 1,848 | 1,823 | 1,845 | 44,400 | 1,845 |
| 2023-02-16 | 1,833 | 1,848 | 1,825 | 1,844 | 41,200 | 1,844 |
| 2023-02-15 | 1,826 | 1,829 | 1,807 | 1,828 | 64,500 | 1,828 |
| 2023-02-14 | 1,804 | 1,817 | 1,790 | 1,815 | 40,700 | 1,815 |
| 2023-02-13 | 1,798 | 1,806 | 1,781 | 1,805 | 55,800 | 1,805 |
| 2023-02-10 | 1,840 | 1,845 | 1,806 | 1,808 | 67,800 | 1,808 |
| 2023-02-09 | 1,823 | 1,866 | 1,812 | 1,853 | 43,700 | 1,853 |
| 2023-02-08 | 1,847 | 1,855 | 1,820 | 1,832 | 62,700 | 1,832 |
| 2023-02-07 | 1,853 | 1,877 | 1,833 | 1,870 | 43,400 | 1,870 |
| 2023-02-06 | 1,890 | 1,890 | 1,860 | 1,861 | 50,900 | 1,861 |
| 2023-02-03 | 1,871 | 1,929 | 1,867 | 1,897 | 90,700 | 1,897 |
| 2023-02-02 | 1,843 | 1,890 | 1,835 | 1,857 | 81,800 | 1,857 |
| 2023-02-01 | 1,836 | 1,850 | 1,819 | 1,819 | 48,700 | 1,819 |
| 2023-01-31 | 1,820 | 1,839 | 1,808 | 1,823 | 67,100 | 1,823 |
| 2023-01-30 | 1,834 | 1,866 | 1,817 | 1,821 | 69,500 | 1,821 |
| 2023-01-27 | 1,820 | 1,835 | 1,803 | 1,820 | 121,700 | 1,820 |
| 2023-01-26 | 1,820 | 1,840 | 1,811 | 1,820 | 93,200 | 1,820 |
| 2023-01-25 | 1,840 | 1,840 | 1,805 | 1,823 | 90,700 | 1,823 |
| 2023-01-24 | 1,858 | 1,863 | 1,814 | 1,822 | 107,000 | 1,822 |
| 2023-01-23 | 1,819 | 1,900 | 1,812 | 1,845 | 179,900 | 1,845 |
| 2023-01-20 | 1,845 | 1,845 | 1,763 | 1,791 | 246,600 | 1,791 |
| 2023-01-19 | 1,830 | 1,860 | 1,791 | 1,839 | 183,700 | 1,839 |
| 2023-01-18 | 1,759 | 1,896 | 1,750 | 1,863 | 429,800 | 1,863 |
| 2023-01-17 | 1,776 | 1,785 | 1,737 | 1,737 | 284,700 | 1,737 |
| 2023-01-16 | 1,959 | 1,959 | 1,777 | 1,778 | 631,900 | 1,778 |
| 2023-01-13 | 2,036 | 2,065 | 1,971 | 1,971 | 366,500 | 1,971 |
| 2023-01-12 | 2,442 | 2,483 | 2,428 | 2,471 | 58,500 | 2,471 |
| 2023-01-11 | 2,399 | 2,470 | 2,377 | 2,458 | 36,800 | 2,458 |
| 2023-01-10 | 2,350 | 2,378 | 2,330 | 2,369 | 23,100 | 2,369 |
| 2023-01-06 | 2,335 | 2,344 | 2,301 | 2,328 | 17,700 | 2,328 |
| 2023-01-05 | 2,342 | 2,372 | 2,327 | 2,330 | 21,600 | 2,330 |
| 2023-01-04 | 2,382 | 2,382 | 2,323 | 2,323 | 21,900 | 2,323 |
分割・併合履歴 ： [2020-08-03]1株→2株 [2018-02-26]1株→2株
