4169 ENECHANGE(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 | 1,005 | 1,035 | 1,002 | 1,035 | 259,800 | 1,035 |
| 2023-12-28 | 1,030 | 1,030 | 1,005 | 1,012 | 152,200 | 1,012 |
| 2023-12-27 | 996 | 1,030 | 996 | 1,030 | 264,600 | 1,030 |
| 2023-12-26 | 988 | 1,013 | 987 | 989 | 163,500 | 989 |
| 2023-12-25 | 998 | 1,006 | 991 | 997 | 183,300 | 997 |
| 2023-12-22 | 1,000 | 1,011 | 988 | 990 | 208,100 | 990 |
| 2023-12-21 | 1,004 | 1,010 | 993 | 999 | 194,100 | 999 |
| 2023-12-20 | 1,030 | 1,059 | 1,016 | 1,021 | 303,200 | 1,021 |
| 2023-12-19 | 978 | 1,024 | 978 | 1,021 | 245,800 | 1,021 |
| 2023-12-18 | 1,000 | 1,007 | 970 | 993 | 302,100 | 993 |
| 2023-12-15 | 1,004 | 1,015 | 993 | 1,008 | 143,900 | 1,008 |
| 2023-12-14 | 1,039 | 1,049 | 998 | 1,005 | 247,000 | 1,005 |
| 2023-12-13 | 1,005 | 1,020 | 995 | 1,020 | 176,900 | 1,020 |
| 2023-12-12 | 1,040 | 1,047 | 997 | 1,005 | 273,700 | 1,005 |
| 2023-12-11 | 1,016 | 1,040 | 1,016 | 1,033 | 202,800 | 1,033 |
| 2023-12-08 | 1,047 | 1,070 | 1,018 | 1,020 | 395,500 | 1,020 |
| 2023-12-07 | 1,110 | 1,121 | 1,065 | 1,067 | 338,800 | 1,067 |
| 2023-12-06 | 1,095 | 1,111 | 1,085 | 1,110 | 265,000 | 1,110 |
| 2023-12-05 | 1,113 | 1,124 | 1,083 | 1,084 | 233,600 | 1,084 |
| 2023-12-04 | 1,105 | 1,129 | 1,075 | 1,115 | 776,400 | 1,115 |
| 2023-12-01 | 1,060 | 1,075 | 1,039 | 1,045 | 245,800 | 1,045 |
| 2023-11-30 | 1,088 | 1,103 | 1,050 | 1,060 | 347,800 | 1,060 |
| 2023-11-29 | 1,094 | 1,119 | 1,082 | 1,084 | 405,300 | 1,084 |
| 2023-11-28 | 1,112 | 1,117 | 1,072 | 1,078 | 256,400 | 1,078 |
| 2023-11-27 | 1,120 | 1,129 | 1,072 | 1,087 | 300,300 | 1,087 |
| 2023-11-24 | 1,124 | 1,153 | 1,117 | 1,121 | 251,500 | 1,121 |
| 2023-11-22 | 1,138 | 1,159 | 1,116 | 1,120 | 353,900 | 1,120 |
| 2023-11-21 | 1,131 | 1,179 | 1,127 | 1,139 | 450,900 | 1,139 |
| 2023-11-20 | 1,110 | 1,152 | 1,110 | 1,126 | 374,700 | 1,126 |
| 2023-11-17 | 1,100 | 1,125 | 1,074 | 1,117 | 448,900 | 1,117 |
| 2023-11-16 | 1,093 | 1,118 | 1,076 | 1,112 | 425,000 | 1,112 |
| 2023-11-15 | 1,153 | 1,174 | 1,096 | 1,105 | 966,300 | 1,105 |
| 2023-11-14 | 1,111 | 1,140 | 1,086 | 1,109 | 582,000 | 1,109 |
| 2023-11-13 | 1,127 | 1,158 | 1,064 | 1,122 | 1,915,000 | 1,122 |
| 2023-11-10 | 1,000 | 1,050 | 985 | 1,042 | 686,900 | 1,042 |
| 2023-11-09 | 990 | 1,000 | 962 | 996 | 497,900 | 996 |
| 2023-11-08 | 1,015 | 1,029 | 993 | 998 | 321,200 | 998 |
| 2023-11-07 | 1,020 | 1,020 | 998 | 1,009 | 309,900 | 1,009 |
| 2023-11-06 | 1,015 | 1,041 | 1,008 | 1,038 | 493,300 | 1,038 |
| 2023-11-02 | 945 | 996 | 943 | 994 | 453,700 | 994 |
| 2023-11-01 | 954 | 955 | 925 | 934 | 292,500 | 934 |
| 2023-10-31 | 930 | 947 | 919 | 943 | 266,500 | 943 |
| 2023-10-30 | 906 | 970 | 902 | 937 | 669,200 | 937 |
| 2023-10-27 | 860 | 906 | 858 | 900 | 650,500 | 900 |
| 2023-10-26 | 860 | 877 | 852 | 860 | 524,500 | 860 |
| 2023-10-25 | 906 | 906 | 872 | 882 | 358,000 | 882 |
| 2023-10-24 | 856 | 915 | 818 | 906 | 832,800 | 906 |
| 2023-10-23 | 911 | 919 | 843 | 850 | 944,000 | 850 |
| 2023-10-20 | 939 | 954 | 925 | 925 | 376,900 | 925 |
| 2023-10-19 | 921 | 966 | 920 | 954 | 432,300 | 954 |
| 2023-10-18 | 948 | 961 | 931 | 947 | 621,000 | 947 |
| 2023-10-17 | 962 | 995 | 954 | 973 | 429,200 | 973 |
| 2023-10-16 | 997 | 997 | 920 | 932 | 665,800 | 932 |
| 2023-10-13 | 995 | 1,015 | 988 | 1,000 | 674,300 | 1,000 |
| 2023-10-12 | 998 | 1,001 | 986 | 1,001 | 530,700 | 1,001 |
| 2023-10-11 | 1,003 | 1,010 | 993 | 1,000 | 434,200 | 1,000 |
| 2023-10-10 | 1,021 | 1,025 | 992 | 998 | 916,000 | 998 |
| 2023-10-06 | 1,012 | 1,015 | 991 | 1,010 | 689,400 | 1,010 |
| 2023-10-05 | 1,035 | 1,044 | 1,013 | 1,026 | 343,800 | 1,026 |
| 2023-10-04 | 1,074 | 1,074 | 1,016 | 1,026 | 565,800 | 1,026 |
| 2023-10-03 | 1,121 | 1,125 | 1,100 | 1,100 | 240,800 | 1,100 |
| 2023-10-02 | 1,148 | 1,150 | 1,122 | 1,138 | 296,400 | 1,138 |
| 2023-09-29 | 1,152 | 1,181 | 1,142 | 1,149 | 312,000 | 1,149 |
| 2023-09-28 | 1,137 | 1,152 | 1,130 | 1,141 | 228,900 | 1,141 |
| 2023-09-27 | 1,110 | 1,137 | 1,100 | 1,137 | 199,900 | 1,137 |
| 2023-09-26 | 1,131 | 1,140 | 1,106 | 1,106 | 173,800 | 1,106 |
| 2023-09-25 | 1,130 | 1,147 | 1,125 | 1,134 | 207,800 | 1,134 |
| 2023-09-22 | 1,091 | 1,162 | 1,090 | 1,154 | 425,900 | 1,154 |
| 2023-09-21 | 1,107 | 1,125 | 1,092 | 1,117 | 313,000 | 1,117 |
| 2023-09-20 | 1,160 | 1,165 | 1,117 | 1,117 | 412,100 | 1,117 |
| 2023-09-19 | 1,132 | 1,155 | 1,112 | 1,155 | 445,400 | 1,155 |
| 2023-09-15 | 1,120 | 1,124 | 1,086 | 1,124 | 458,100 | 1,124 |
| 2023-09-14 | 1,105 | 1,127 | 1,100 | 1,118 | 398,900 | 1,118 |
| 2023-09-13 | 1,143 | 1,152 | 1,127 | 1,129 | 232,300 | 1,129 |
| 2023-09-12 | 1,169 | 1,181 | 1,134 | 1,158 | 429,300 | 1,158 |
| 2023-09-11 | 1,195 | 1,199 | 1,166 | 1,173 | 515,700 | 1,173 |
| 2023-09-08 | 1,222 | 1,272 | 1,215 | 1,216 | 801,500 | 1,216 |
| 2023-09-07 | 1,223 | 1,253 | 1,213 | 1,230 | 395,600 | 1,230 |
| 2023-09-06 | 1,271 | 1,275 | 1,236 | 1,236 | 953,000 | 1,236 |
| 2023-09-05 | 1,253 | 1,325 | 1,251 | 1,300 | 1,619,600 | 1,300 |
| 2023-09-04 | 1,237 | 1,247 | 1,210 | 1,210 | 347,800 | 1,210 |
| 2023-09-01 | 1,214 | 1,248 | 1,210 | 1,241 | 305,000 | 1,241 |
| 2023-08-31 | 1,269 | 1,271 | 1,226 | 1,230 | 515,700 | 1,230 |
| 2023-08-30 | 1,348 | 1,353 | 1,265 | 1,274 | 1,253,900 | 1,274 |
| 2023-08-29 | 1,238 | 1,329 | 1,227 | 1,327 | 1,780,100 | 1,327 |
| 2023-08-28 | 1,239 | 1,332 | 1,214 | 1,225 | 3,485,500 | 1,225 |
| 2023-08-25 | 1,118 | 1,171 | 1,106 | 1,141 | 557,600 | 1,141 |
| 2023-08-24 | 1,143 | 1,172 | 1,106 | 1,119 | 728,900 | 1,119 |
| 2023-08-23 | 1,068 | 1,082 | 1,052 | 1,076 | 231,000 | 1,076 |
| 2023-08-22 | 1,064 | 1,097 | 1,057 | 1,064 | 403,100 | 1,064 |
| 2023-08-21 | 1,040 | 1,069 | 1,017 | 1,054 | 433,200 | 1,054 |
| 2023-08-18 | 1,066 | 1,075 | 1,034 | 1,040 | 547,000 | 1,040 |
| 2023-08-17 | 1,032 | 1,093 | 999 | 1,093 | 1,123,700 | 1,093 |
| 2023-08-16 | 1,070 | 1,086 | 1,027 | 1,027 | 886,800 | 1,027 |
| 2023-08-15 | 1,145 | 1,157 | 1,056 | 1,073 | 1,121,600 | 1,073 |
| 2023-08-14 | 1,306 | 1,306 | 1,129 | 1,129 | 1,693,900 | 1,129 |
| 2023-08-10 | 1,240 | 1,258 | 1,232 | 1,249 | 421,500 | 1,249 |
| 2023-08-09 | 1,262 | 1,278 | 1,245 | 1,264 | 316,400 | 1,264 |
| 2023-08-08 | 1,291 | 1,303 | 1,274 | 1,280 | 212,200 | 1,280 |
| 2023-08-07 | 1,261 | 1,282 | 1,246 | 1,281 | 220,800 | 1,281 |
| 2023-08-04 | 1,248 | 1,272 | 1,230 | 1,272 | 222,000 | 1,272 |
| 2023-08-03 | 1,291 | 1,309 | 1,258 | 1,258 | 349,900 | 1,258 |
| 2023-08-02 | 1,288 | 1,323 | 1,285 | 1,310 | 223,600 | 1,310 |
| 2023-08-01 | 1,280 | 1,306 | 1,280 | 1,298 | 166,000 | 1,298 |
| 2023-07-31 | 1,304 | 1,314 | 1,279 | 1,280 | 288,700 | 1,280 |
| 2023-07-28 | 1,289 | 1,312 | 1,273 | 1,299 | 215,300 | 1,299 |
| 2023-07-27 | 1,313 | 1,328 | 1,297 | 1,312 | 159,400 | 1,312 |
| 2023-07-26 | 1,311 | 1,334 | 1,290 | 1,326 | 248,800 | 1,326 |
| 2023-07-25 | 1,337 | 1,337 | 1,288 | 1,301 | 246,900 | 1,301 |
| 2023-07-24 | 1,298 | 1,337 | 1,295 | 1,337 | 248,800 | 1,337 |
| 2023-07-21 | 1,275 | 1,291 | 1,255 | 1,289 | 253,600 | 1,289 |
| 2023-07-20 | 1,295 | 1,304 | 1,286 | 1,286 | 113,400 | 1,286 |
| 2023-07-19 | 1,312 | 1,312 | 1,283 | 1,301 | 203,600 | 1,301 |
| 2023-07-18 | 1,331 | 1,331 | 1,293 | 1,301 | 265,400 | 1,301 |
| 2023-07-14 | 1,338 | 1,350 | 1,306 | 1,330 | 318,300 | 1,330 |
| 2023-07-13 | 1,332 | 1,333 | 1,305 | 1,308 | 194,900 | 1,308 |
| 2023-07-12 | 1,365 | 1,365 | 1,310 | 1,310 | 261,900 | 1,310 |
| 2023-07-11 | 1,355 | 1,373 | 1,341 | 1,353 | 274,300 | 1,353 |
| 2023-07-10 | 1,321 | 1,344 | 1,310 | 1,330 | 183,300 | 1,330 |
| 2023-07-07 | 1,298 | 1,344 | 1,292 | 1,336 | 290,800 | 1,336 |
| 2023-07-06 | 1,356 | 1,368 | 1,307 | 1,311 | 513,700 | 1,311 |
| 2023-07-05 | 1,372 | 1,381 | 1,351 | 1,381 | 308,200 | 1,381 |
| 2023-07-04 | 1,396 | 1,414 | 1,380 | 1,383 | 345,300 | 1,383 |
| 2023-07-03 | 1,450 | 1,458 | 1,390 | 1,405 | 451,500 | 1,405 |
| 2023-06-30 | 1,422 | 1,459 | 1,420 | 1,443 | 578,700 | 1,443 |
| 2023-06-29 | 1,430 | 1,459 | 1,411 | 1,419 | 715,100 | 1,419 |
| 2023-06-28 | 1,361 | 1,418 | 1,354 | 1,403 | 659,700 | 1,403 |
| 2023-06-27 | 1,300 | 1,346 | 1,290 | 1,341 | 465,400 | 1,341 |
| 2023-06-26 | 1,373 | 1,374 | 1,300 | 1,301 | 565,700 | 1,301 |
| 2023-06-23 | 1,429 | 1,430 | 1,355 | 1,370 | 489,100 | 1,370 |
| 2023-06-22 | 1,422 | 1,432 | 1,401 | 1,403 | 418,200 | 1,403 |
| 2023-06-21 | 1,470 | 1,499 | 1,427 | 1,436 | 595,400 | 1,436 |
| 2023-06-20 | 1,444 | 1,462 | 1,403 | 1,453 | 580,700 | 1,453 |
| 2023-06-19 | 1,450 | 1,505 | 1,435 | 1,449 | 1,000,500 | 1,449 |
| 2023-06-16 | 1,380 | 1,440 | 1,362 | 1,419 | 618,900 | 1,419 |
| 2023-06-15 | 1,370 | 1,392 | 1,343 | 1,352 | 370,600 | 1,352 |
| 2023-06-14 | 1,413 | 1,418 | 1,366 | 1,369 | 382,300 | 1,369 |
| 2023-06-13 | 1,450 | 1,455 | 1,397 | 1,403 | 513,000 | 1,403 |
| 2023-06-12 | 1,409 | 1,469 | 1,396 | 1,431 | 881,400 | 1,431 |
| 2023-06-09 | 1,402 | 1,408 | 1,365 | 1,379 | 397,100 | 1,379 |
| 2023-06-08 | 1,428 | 1,458 | 1,353 | 1,372 | 632,200 | 1,372 |
| 2023-06-07 | 1,413 | 1,447 | 1,365 | 1,437 | 977,600 | 1,437 |
| 2023-06-06 | 1,295 | 1,438 | 1,286 | 1,414 | 1,668,800 | 1,414 |
| 2023-06-05 | 1,326 | 1,334 | 1,280 | 1,302 | 605,600 | 1,302 |
| 2023-06-02 | 1,269 | 1,325 | 1,244 | 1,325 | 543,800 | 1,325 |
| 2023-06-01 | 1,271 | 1,275 | 1,235 | 1,262 | 345,900 | 1,262 |
| 2023-05-31 | 1,318 | 1,334 | 1,266 | 1,272 | 498,200 | 1,272 |
| 2023-05-30 | 1,339 | 1,342 | 1,260 | 1,318 | 855,300 | 1,318 |
| 2023-05-29 | 1,390 | 1,393 | 1,312 | 1,333 | 1,159,800 | 1,333 |
| 2023-05-26 | 1,297 | 1,379 | 1,279 | 1,362 | 1,884,400 | 1,362 |
| 2023-05-25 | 1,231 | 1,298 | 1,212 | 1,284 | 1,351,300 | 1,284 |
| 2023-05-24 | 1,166 | 1,230 | 1,162 | 1,205 | 535,500 | 1,205 |
| 2023-05-23 | 1,230 | 1,240 | 1,173 | 1,176 | 522,300 | 1,176 |
| 2023-05-22 | 1,218 | 1,230 | 1,185 | 1,221 | 431,300 | 1,221 |
| 2023-05-19 | 1,137 | 1,228 | 1,131 | 1,217 | 1,161,700 | 1,217 |
| 2023-05-18 | 1,149 | 1,171 | 1,120 | 1,130 | 567,800 | 1,130 |
| 2023-05-17 | 1,185 | 1,210 | 1,143 | 1,143 | 908,700 | 1,143 |
| 2023-05-16 | 1,250 | 1,310 | 1,173 | 1,183 | 1,604,300 | 1,183 |
| 2023-05-15 | 1,268 | 1,288 | 1,201 | 1,246 | 1,838,600 | 1,246 |
| 2023-05-12 | 1,160 | 1,195 | 1,159 | 1,171 | 792,500 | 1,171 |
| 2023-05-11 | 1,150 | 1,173 | 1,139 | 1,155 | 647,600 | 1,155 |
| 2023-05-10 | 1,105 | 1,137 | 1,102 | 1,127 | 567,100 | 1,127 |
| 2023-05-09 | 1,099 | 1,116 | 1,090 | 1,108 | 460,100 | 1,108 |
| 2023-05-08 | 1,069 | 1,095 | 1,063 | 1,088 | 479,200 | 1,088 |
| 2023-05-02 | 1,090 | 1,098 | 1,058 | 1,082 | 890,300 | 1,082 |
| 2023-05-01 | 1,130 | 1,138 | 1,101 | 1,109 | 404,800 | 1,109 |
| 2023-04-28 | 1,127 | 1,130 | 1,109 | 1,126 | 453,000 | 1,126 |
| 2023-04-27 | 1,110 | 1,133 | 1,099 | 1,115 | 584,100 | 1,115 |
| 2023-04-26 | 1,144 | 1,149 | 1,108 | 1,109 | 643,800 | 1,109 |
| 2023-04-25 | 1,180 | 1,223 | 1,163 | 1,166 | 875,100 | 1,166 |
| 2023-04-24 | 1,128 | 1,197 | 1,128 | 1,191 | 1,443,200 | 1,191 |
| 2023-04-21 | 1,148 | 1,164 | 1,105 | 1,110 | 1,344,200 | 1,110 |
| 2023-04-20 | 1,172 | 1,216 | 1,162 | 1,174 | 1,113,700 | 1,174 |
| 2023-04-19 | 1,146 | 1,171 | 1,126 | 1,162 | 951,300 | 1,162 |
| 2023-04-18 | 1,174 | 1,187 | 1,147 | 1,147 | 667,000 | 1,147 |
| 2023-04-17 | 1,189 | 1,190 | 1,136 | 1,180 | 791,700 | 1,180 |
| 2023-04-14 | 1,202 | 1,218 | 1,166 | 1,206 | 624,000 | 1,206 |
| 2023-04-13 | 1,229 | 1,233 | 1,177 | 1,190 | 768,900 | 1,190 |
| 2023-04-12 | 1,261 | 1,280 | 1,227 | 1,229 | 358,900 | 1,229 |
| 2023-04-11 | 1,269 | 1,299 | 1,255 | 1,260 | 437,800 | 1,260 |
| 2023-04-10 | 1,262 | 1,286 | 1,252 | 1,275 | 537,100 | 1,275 |
| 2023-04-07 | 1,230 | 1,244 | 1,204 | 1,244 | 551,200 | 1,244 |
| 2023-04-06 | 1,236 | 1,263 | 1,220 | 1,230 | 507,600 | 1,230 |
| 2023-04-05 | 1,311 | 1,311 | 1,266 | 1,266 | 804,700 | 1,266 |
| 2023-04-04 | 1,390 | 1,395 | 1,330 | 1,338 | 923,200 | 1,338 |
| 2023-04-03 | 1,380 | 1,390 | 1,331 | 1,339 | 526,300 | 1,339 |
| 2023-03-31 | 1,413 | 1,448 | 1,357 | 1,360 | 1,246,500 | 1,360 |
| 2023-03-30 | 1,399 | 1,434 | 1,352 | 1,383 | 1,879,600 | 1,383 |
| 2023-03-29 | 1,282 | 1,342 | 1,277 | 1,342 | 1,029,900 | 1,342 |
| 2023-03-28 | 1,330 | 1,338 | 1,255 | 1,266 | 904,900 | 1,266 |
| 2023-03-27 | 1,402 | 1,440 | 1,310 | 1,316 | 1,199,100 | 1,316 |
| 2023-03-24 | 1,472 | 1,476 | 1,400 | 1,401 | 1,192,600 | 1,401 |
| 2023-03-23 | 1,326 | 1,435 | 1,310 | 1,435 | 1,444,300 | 1,435 |
| 2023-03-22 | 1,359 | 1,370 | 1,327 | 1,340 | 921,600 | 1,340 |
| 2023-03-20 | 1,420 | 1,424 | 1,300 | 1,309 | 1,478,400 | 1,309 |
| 2023-03-17 | 1,318 | 1,430 | 1,309 | 1,419 | 1,814,100 | 1,419 |
| 2023-03-16 | 1,295 | 1,330 | 1,272 | 1,300 | 1,033,300 | 1,300 |
| 2023-03-15 | 1,379 | 1,379 | 1,301 | 1,338 | 1,288,500 | 1,338 |
| 2023-03-14 | 1,366 | 1,393 | 1,298 | 1,298 | 1,857,700 | 1,298 |
| 2023-03-13 | 1,390 | 1,480 | 1,335 | 1,365 | 2,758,100 | 1,365 |
| 2023-03-10 | 1,455 | 1,517 | 1,405 | 1,442 | 5,005,600 | 1,442 |
| 2023-03-09 | 1,540 | 1,590 | 1,359 | 1,385 | 4,661,000 | 1,385 |
| 2023-03-08 | 1,439 | 1,559 | 1,397 | 1,514 | 7,771,100 | 1,514 |
| 2023-03-07 | 1,300 | 1,470 | 1,293 | 1,416 | 8,135,200 | 1,416 |
| 2023-03-06 | 1,192 | 1,216 | 1,157 | 1,216 | 1,749,500 | 1,216 |
| 2023-03-03 | 1,090 | 1,170 | 1,089 | 1,162 | 1,329,700 | 1,162 |
| 2023-03-02 | 1,103 | 1,119 | 1,061 | 1,082 | 726,300 | 1,082 |
| 2023-03-01 | 1,060 | 1,115 | 1,038 | 1,105 | 1,216,000 | 1,105 |
| 2023-02-28 | 1,048 | 1,081 | 1,043 | 1,054 | 747,400 | 1,054 |
| 2023-02-27 | 1,075 | 1,123 | 1,034 | 1,043 | 1,260,400 | 1,043 |
| 2023-02-24 | 1,050 | 1,083 | 1,040 | 1,071 | 872,700 | 1,071 |
| 2023-02-22 | 1,079 | 1,086 | 1,040 | 1,040 | 794,100 | 1,040 |
| 2023-02-21 | 1,146 | 1,176 | 1,085 | 1,089 | 1,351,100 | 1,089 |
| 2023-02-20 | 1,110 | 1,146 | 1,077 | 1,146 | 1,432,700 | 1,146 |
| 2023-02-17 | 1,160 | 1,178 | 1,105 | 1,111 | 1,238,100 | 1,111 |
| 2023-02-16 | 1,188 | 1,203 | 1,152 | 1,180 | 1,458,600 | 1,180 |
| 2023-02-15 | 1,268 | 1,273 | 1,161 | 1,193 | 2,758,100 | 1,193 |
| 2023-02-14 | 1,083 | 1,293 | 1,080 | 1,261 | 9,416,800 | 1,261 |
| 2023-02-13 | 1,129 | 1,176 | 1,076 | 1,093 | 6,564,300 | 1,093 |
| 2023-02-10 | 1,080 | 1,111 | 1,022 | 1,025 | 2,799,100 | 1,025 |
| 2023-02-09 | 963 | 985 | 958 | 980 | 261,300 | 980 |
| 2023-02-08 | 979 | 982 | 966 | 973 | 198,100 | 973 |
| 2023-02-07 | 949 | 976 | 941 | 976 | 292,600 | 976 |
| 2023-02-06 | 986 | 989 | 946 | 950 | 343,500 | 950 |
| 2023-02-03 | 963 | 982 | 958 | 979 | 256,900 | 979 |
| 2023-02-02 | 977 | 984 | 960 | 966 | 416,700 | 966 |
| 2023-02-01 | 972 | 980 | 955 | 956 | 477,800 | 956 |
| 2023-01-31 | 989 | 1,000 | 971 | 975 | 523,700 | 975 |
| 2023-01-30 | 1,021 | 1,038 | 996 | 1,006 | 426,100 | 1,006 |
| 2023-01-27 | 998 | 1,012 | 985 | 993 | 441,000 | 993 |
| 2023-01-26 | 1,015 | 1,022 | 997 | 1,004 | 418,100 | 1,004 |
| 2023-01-25 | 1,034 | 1,035 | 1,008 | 1,012 | 530,700 | 1,012 |
| 2023-01-24 | 1,056 | 1,066 | 1,035 | 1,037 | 536,900 | 1,037 |
| 2023-01-23 | 1,050 | 1,062 | 1,032 | 1,035 | 411,200 | 1,035 |
| 2023-01-20 | 1,013 | 1,053 | 1,010 | 1,035 | 362,500 | 1,035 |
| 2023-01-19 | 1,028 | 1,042 | 1,011 | 1,020 | 361,600 | 1,020 |
| 2023-01-18 | 1,010 | 1,048 | 997 | 1,047 | 496,100 | 1,047 |
| 2023-01-17 | 1,022 | 1,045 | 996 | 1,002 | 418,000 | 1,002 |
| 2023-01-16 | 1,020 | 1,034 | 1,010 | 1,020 | 352,800 | 1,020 |
| 2023-01-13 | 1,077 | 1,088 | 1,030 | 1,042 | 675,500 | 1,042 |
| 2023-01-12 | 1,135 | 1,139 | 1,064 | 1,071 | 1,186,300 | 1,071 |
| 2023-01-11 | 1,046 | 1,122 | 1,041 | 1,112 | 1,916,300 | 1,112 |
| 2023-01-10 | 1,093 | 1,095 | 1,026 | 1,038 | 1,169,200 | 1,038 |
| 2023-01-06 | 1,018 | 1,120 | 998 | 1,067 | 2,432,200 | 1,067 |
| 2023-01-05 | 970 | 1,058 | 969 | 1,026 | 2,133,700 | 1,026 |
| 2023-01-04 | 998 | 1,045 | 956 | 970 | 2,889,000 | 970 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2021-03-30]1株→2株
