4238 ミライアル(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 | 1,419 | 1,434 | 1,419 | 1,434 | 31,700 | 1,434 |
| 2023-12-28 | 1,411 | 1,433 | 1,403 | 1,432 | 32,600 | 1,432 |
| 2023-12-27 | 1,400 | 1,414 | 1,391 | 1,409 | 62,300 | 1,409 |
| 2023-12-26 | 1,393 | 1,401 | 1,383 | 1,387 | 54,500 | 1,387 |
| 2023-12-25 | 1,399 | 1,408 | 1,389 | 1,400 | 38,300 | 1,400 |
| 2023-12-22 | 1,417 | 1,422 | 1,393 | 1,395 | 48,200 | 1,395 |
| 2023-12-21 | 1,401 | 1,416 | 1,398 | 1,407 | 73,100 | 1,407 |
| 2023-12-20 | 1,427 | 1,451 | 1,422 | 1,422 | 62,800 | 1,422 |
| 2023-12-19 | 1,426 | 1,435 | 1,409 | 1,428 | 66,200 | 1,428 |
| 2023-12-18 | 1,450 | 1,465 | 1,428 | 1,440 | 73,000 | 1,440 |
| 2023-12-15 | 1,439 | 1,496 | 1,439 | 1,476 | 86,400 | 1,476 |
| 2023-12-14 | 1,470 | 1,490 | 1,424 | 1,437 | 54,800 | 1,437 |
| 2023-12-13 | 1,478 | 1,483 | 1,460 | 1,476 | 30,000 | 1,476 |
| 2023-12-12 | 1,474 | 1,492 | 1,469 | 1,470 | 63,700 | 1,470 |
| 2023-12-11 | 1,456 | 1,482 | 1,438 | 1,461 | 187,500 | 1,461 |
| 2023-12-08 | 1,428 | 1,440 | 1,416 | 1,426 | 94,400 | 1,426 |
| 2023-12-07 | 1,458 | 1,471 | 1,444 | 1,444 | 92,900 | 1,444 |
| 2023-12-06 | 1,483 | 1,492 | 1,478 | 1,480 | 31,900 | 1,480 |
| 2023-12-05 | 1,508 | 1,508 | 1,478 | 1,478 | 57,900 | 1,478 |
| 2023-12-04 | 1,518 | 1,526 | 1,500 | 1,517 | 58,300 | 1,517 |
| 2023-12-01 | 1,519 | 1,522 | 1,492 | 1,500 | 40,200 | 1,500 |
| 2023-11-30 | 1,486 | 1,534 | 1,486 | 1,519 | 98,500 | 1,519 |
| 2023-11-29 | 1,479 | 1,498 | 1,478 | 1,491 | 42,200 | 1,491 |
| 2023-11-28 | 1,518 | 1,520 | 1,474 | 1,489 | 98,000 | 1,489 |
| 2023-11-27 | 1,521 | 1,526 | 1,498 | 1,500 | 108,900 | 1,500 |
| 2023-11-24 | 1,508 | 1,545 | 1,508 | 1,518 | 135,900 | 1,518 |
| 2023-11-22 | 1,487 | 1,511 | 1,479 | 1,507 | 82,500 | 1,507 |
| 2023-11-21 | 1,483 | 1,495 | 1,475 | 1,486 | 67,500 | 1,486 |
| 2023-11-20 | 1,490 | 1,498 | 1,469 | 1,477 | 68,400 | 1,477 |
| 2023-11-17 | 1,456 | 1,483 | 1,441 | 1,483 | 93,200 | 1,483 |
| 2023-11-16 | 1,462 | 1,463 | 1,440 | 1,445 | 37,300 | 1,445 |
| 2023-11-15 | 1,461 | 1,475 | 1,457 | 1,461 | 86,200 | 1,461 |
| 2023-11-14 | 1,432 | 1,455 | 1,429 | 1,447 | 83,600 | 1,447 |
| 2023-11-13 | 1,439 | 1,444 | 1,416 | 1,422 | 48,600 | 1,422 |
| 2023-11-10 | 1,395 | 1,431 | 1,395 | 1,427 | 58,400 | 1,427 |
| 2023-11-09 | 1,407 | 1,420 | 1,400 | 1,414 | 46,500 | 1,414 |
| 2023-11-08 | 1,414 | 1,417 | 1,392 | 1,393 | 48,000 | 1,393 |
| 2023-11-07 | 1,413 | 1,417 | 1,404 | 1,407 | 73,100 | 1,407 |
| 2023-11-06 | 1,401 | 1,420 | 1,401 | 1,402 | 86,400 | 1,402 |
| 2023-11-02 | 1,369 | 1,392 | 1,369 | 1,388 | 76,600 | 1,388 |
| 2023-11-01 | 1,361 | 1,372 | 1,356 | 1,366 | 51,100 | 1,366 |
| 2023-10-31 | 1,350 | 1,359 | 1,330 | 1,357 | 76,300 | 1,357 |
| 2023-10-30 | 1,360 | 1,374 | 1,350 | 1,354 | 85,100 | 1,354 |
| 2023-10-27 | 1,354 | 1,377 | 1,354 | 1,377 | 63,400 | 1,377 |
| 2023-10-26 | 1,352 | 1,367 | 1,341 | 1,354 | 95,600 | 1,354 |
| 2023-10-25 | 1,380 | 1,390 | 1,368 | 1,374 | 37,000 | 1,374 |
| 2023-10-24 | 1,365 | 1,371 | 1,335 | 1,360 | 69,800 | 1,360 |
| 2023-10-23 | 1,368 | 1,390 | 1,355 | 1,355 | 58,400 | 1,355 |
| 2023-10-20 | 1,383 | 1,393 | 1,367 | 1,388 | 95,400 | 1,388 |
| 2023-10-19 | 1,382 | 1,405 | 1,382 | 1,392 | 70,400 | 1,392 |
| 2023-10-18 | 1,387 | 1,415 | 1,382 | 1,412 | 72,200 | 1,412 |
| 2023-10-17 | 1,391 | 1,399 | 1,372 | 1,389 | 43,700 | 1,389 |
| 2023-10-16 | 1,386 | 1,399 | 1,370 | 1,376 | 53,700 | 1,376 |
| 2023-10-13 | 1,430 | 1,431 | 1,406 | 1,408 | 63,100 | 1,408 |
| 2023-10-12 | 1,400 | 1,447 | 1,400 | 1,435 | 97,900 | 1,435 |
| 2023-10-11 | 1,381 | 1,399 | 1,375 | 1,395 | 64,600 | 1,395 |
| 2023-10-10 | 1,377 | 1,389 | 1,372 | 1,381 | 107,900 | 1,381 |
| 2023-10-06 | 1,365 | 1,381 | 1,365 | 1,372 | 46,900 | 1,372 |
| 2023-10-05 | 1,355 | 1,370 | 1,350 | 1,367 | 113,800 | 1,367 |
| 2023-10-04 | 1,360 | 1,365 | 1,338 | 1,342 | 113,200 | 1,342 |
| 2023-10-03 | 1,413 | 1,413 | 1,377 | 1,382 | 64,800 | 1,382 |
| 2023-10-02 | 1,405 | 1,432 | 1,405 | 1,406 | 61,600 | 1,406 |
| 2023-09-29 | 1,412 | 1,421 | 1,397 | 1,405 | 46,700 | 1,405 |
| 2023-09-28 | 1,409 | 1,414 | 1,389 | 1,406 | 47,700 | 1,406 |
| 2023-09-27 | 1,375 | 1,404 | 1,375 | 1,404 | 53,700 | 1,404 |
| 2023-09-26 | 1,393 | 1,396 | 1,384 | 1,390 | 49,800 | 1,390 |
| 2023-09-25 | 1,376 | 1,395 | 1,376 | 1,392 | 51,700 | 1,392 |
| 2023-09-22 | 1,361 | 1,385 | 1,353 | 1,372 | 90,900 | 1,372 |
| 2023-09-21 | 1,375 | 1,387 | 1,365 | 1,371 | 85,800 | 1,371 |
| 2023-09-20 | 1,389 | 1,401 | 1,375 | 1,379 | 120,400 | 1,379 |
| 2023-09-19 | 1,400 | 1,401 | 1,376 | 1,397 | 164,000 | 1,397 |
| 2023-09-15 | 1,417 | 1,427 | 1,410 | 1,413 | 99,100 | 1,413 |
| 2023-09-14 | 1,410 | 1,415 | 1,396 | 1,406 | 86,700 | 1,406 |
| 2023-09-13 | 1,410 | 1,414 | 1,393 | 1,405 | 71,000 | 1,405 |
| 2023-09-12 | 1,390 | 1,416 | 1,390 | 1,415 | 140,400 | 1,415 |
| 2023-09-11 | 1,430 | 1,451 | 1,384 | 1,386 | 412,900 | 1,386 |
| 2023-09-08 | 1,478 | 1,478 | 1,442 | 1,460 | 342,900 | 1,460 |
| 2023-09-07 | 1,491 | 1,491 | 1,465 | 1,470 | 129,200 | 1,470 |
| 2023-09-06 | 1,480 | 1,502 | 1,467 | 1,495 | 127,100 | 1,495 |
| 2023-09-05 | 1,485 | 1,487 | 1,471 | 1,483 | 119,400 | 1,483 |
| 2023-09-04 | 1,488 | 1,493 | 1,476 | 1,486 | 80,500 | 1,486 |
| 2023-09-01 | 1,489 | 1,491 | 1,479 | 1,487 | 98,500 | 1,487 |
| 2023-08-31 | 1,478 | 1,493 | 1,476 | 1,488 | 45,700 | 1,488 |
| 2023-08-30 | 1,491 | 1,491 | 1,477 | 1,478 | 63,700 | 1,478 |
| 2023-08-29 | 1,518 | 1,518 | 1,479 | 1,484 | 77,500 | 1,484 |
| 2023-08-28 | 1,501 | 1,512 | 1,498 | 1,511 | 58,700 | 1,511 |
| 2023-08-25 | 1,485 | 1,498 | 1,476 | 1,492 | 64,700 | 1,492 |
| 2023-08-24 | 1,513 | 1,523 | 1,507 | 1,518 | 53,500 | 1,518 |
| 2023-08-23 | 1,485 | 1,502 | 1,471 | 1,500 | 71,000 | 1,500 |
| 2023-08-22 | 1,481 | 1,487 | 1,470 | 1,480 | 42,700 | 1,480 |
| 2023-08-21 | 1,453 | 1,469 | 1,453 | 1,468 | 43,900 | 1,468 |
| 2023-08-18 | 1,430 | 1,463 | 1,429 | 1,450 | 71,900 | 1,450 |
| 2023-08-17 | 1,408 | 1,439 | 1,408 | 1,439 | 122,100 | 1,439 |
| 2023-08-16 | 1,451 | 1,456 | 1,425 | 1,425 | 98,800 | 1,425 |
| 2023-08-15 | 1,472 | 1,478 | 1,450 | 1,458 | 97,500 | 1,458 |
| 2023-08-14 | 1,465 | 1,466 | 1,439 | 1,445 | 100,700 | 1,445 |
| 2023-08-10 | 1,470 | 1,470 | 1,447 | 1,469 | 69,200 | 1,469 |
| 2023-08-09 | 1,470 | 1,479 | 1,461 | 1,470 | 71,100 | 1,470 |
| 2023-08-08 | 1,496 | 1,505 | 1,475 | 1,483 | 84,900 | 1,483 |
| 2023-08-07 | 1,489 | 1,500 | 1,474 | 1,500 | 51,000 | 1,500 |
| 2023-08-04 | 1,510 | 1,513 | 1,488 | 1,505 | 76,900 | 1,505 |
| 2023-08-03 | 1,527 | 1,527 | 1,508 | 1,510 | 112,700 | 1,510 |
| 2023-08-02 | 1,557 | 1,564 | 1,535 | 1,540 | 71,100 | 1,540 |
| 2023-08-01 | 1,544 | 1,564 | 1,542 | 1,562 | 83,600 | 1,562 |
| 2023-07-31 | 1,553 | 1,568 | 1,542 | 1,546 | 88,600 | 1,546 |
| 2023-07-28 | 1,543 | 1,554 | 1,522 | 1,551 | 227,900 | 1,551 |
| 2023-07-27 | 1,553 | 1,568 | 1,550 | 1,568 | 56,400 | 1,568 |
| 2023-07-26 | 1,558 | 1,567 | 1,555 | 1,558 | 67,100 | 1,558 |
| 2023-07-25 | 1,575 | 1,576 | 1,556 | 1,557 | 78,200 | 1,557 |
| 2023-07-24 | 1,577 | 1,585 | 1,566 | 1,577 | 91,100 | 1,577 |
| 2023-07-21 | 1,558 | 1,576 | 1,538 | 1,574 | 143,100 | 1,574 |
| 2023-07-20 | 1,578 | 1,586 | 1,567 | 1,567 | 45,300 | 1,567 |
| 2023-07-19 | 1,582 | 1,582 | 1,564 | 1,577 | 99,100 | 1,577 |
| 2023-07-18 | 1,575 | 1,585 | 1,564 | 1,571 | 84,500 | 1,571 |
| 2023-07-14 | 1,565 | 1,570 | 1,546 | 1,567 | 59,000 | 1,567 |
| 2023-07-13 | 1,546 | 1,569 | 1,540 | 1,565 | 107,100 | 1,565 |
| 2023-07-12 | 1,593 | 1,595 | 1,539 | 1,545 | 216,000 | 1,545 |
| 2023-07-11 | 1,617 | 1,632 | 1,602 | 1,602 | 120,800 | 1,602 |
| 2023-07-10 | 1,598 | 1,614 | 1,596 | 1,600 | 66,100 | 1,600 |
| 2023-07-07 | 1,609 | 1,624 | 1,598 | 1,598 | 78,600 | 1,598 |
| 2023-07-06 | 1,627 | 1,638 | 1,616 | 1,628 | 78,000 | 1,628 |
| 2023-07-05 | 1,655 | 1,657 | 1,624 | 1,640 | 145,500 | 1,640 |
| 2023-07-04 | 1,640 | 1,651 | 1,637 | 1,641 | 88,900 | 1,641 |
| 2023-07-03 | 1,597 | 1,637 | 1,593 | 1,635 | 131,700 | 1,635 |
| 2023-06-30 | 1,574 | 1,580 | 1,558 | 1,580 | 58,400 | 1,580 |
| 2023-06-29 | 1,565 | 1,583 | 1,555 | 1,567 | 105,900 | 1,567 |
| 2023-06-28 | 1,549 | 1,560 | 1,540 | 1,560 | 120,400 | 1,560 |
| 2023-06-27 | 1,530 | 1,538 | 1,523 | 1,532 | 60,400 | 1,532 |
| 2023-06-26 | 1,530 | 1,555 | 1,523 | 1,537 | 63,100 | 1,537 |
| 2023-06-23 | 1,551 | 1,568 | 1,524 | 1,538 | 92,400 | 1,538 |
| 2023-06-22 | 1,579 | 1,582 | 1,541 | 1,543 | 143,500 | 1,543 |
| 2023-06-21 | 1,589 | 1,595 | 1,581 | 1,589 | 51,800 | 1,589 |
| 2023-06-20 | 1,578 | 1,595 | 1,568 | 1,594 | 80,800 | 1,594 |
| 2023-06-19 | 1,600 | 1,600 | 1,571 | 1,583 | 132,800 | 1,583 |
| 2023-06-16 | 1,560 | 1,591 | 1,546 | 1,589 | 102,700 | 1,589 |
| 2023-06-15 | 1,585 | 1,596 | 1,561 | 1,567 | 70,400 | 1,567 |
| 2023-06-14 | 1,605 | 1,605 | 1,552 | 1,568 | 123,800 | 1,568 |
| 2023-06-13 | 1,629 | 1,638 | 1,579 | 1,583 | 156,400 | 1,583 |
| 2023-06-12 | 1,542 | 1,603 | 1,542 | 1,600 | 184,300 | 1,600 |
| 2023-06-09 | 1,508 | 1,572 | 1,508 | 1,565 | 614,100 | 1,565 |
| 2023-06-08 | 1,646 | 1,658 | 1,616 | 1,633 | 244,000 | 1,633 |
| 2023-06-07 | 1,691 | 1,693 | 1,644 | 1,650 | 147,200 | 1,650 |
| 2023-06-06 | 1,657 | 1,676 | 1,649 | 1,669 | 94,000 | 1,669 |
| 2023-06-05 | 1,670 | 1,681 | 1,646 | 1,678 | 114,500 | 1,678 |
| 2023-06-02 | 1,697 | 1,697 | 1,651 | 1,656 | 77,000 | 1,656 |
| 2023-06-01 | 1,638 | 1,673 | 1,628 | 1,673 | 142,200 | 1,673 |
| 2023-05-31 | 1,683 | 1,696 | 1,659 | 1,664 | 150,200 | 1,664 |
| 2023-05-30 | 1,690 | 1,725 | 1,672 | 1,711 | 111,100 | 1,711 |
| 2023-05-29 | 1,745 | 1,755 | 1,698 | 1,701 | 185,600 | 1,701 |
| 2023-05-26 | 1,722 | 1,757 | 1,703 | 1,714 | 262,900 | 1,714 |
| 2023-05-25 | 1,670 | 1,698 | 1,662 | 1,698 | 125,500 | 1,698 |
| 2023-05-24 | 1,648 | 1,677 | 1,639 | 1,660 | 156,600 | 1,660 |
| 2023-05-23 | 1,681 | 1,708 | 1,655 | 1,660 | 341,300 | 1,660 |
| 2023-05-22 | 1,615 | 1,671 | 1,599 | 1,658 | 315,400 | 1,658 |
| 2023-05-19 | 1,583 | 1,594 | 1,562 | 1,578 | 102,700 | 1,578 |
| 2023-05-18 | 1,520 | 1,561 | 1,515 | 1,561 | 173,900 | 1,561 |
| 2023-05-17 | 1,514 | 1,527 | 1,499 | 1,505 | 104,400 | 1,505 |
| 2023-05-16 | 1,490 | 1,516 | 1,490 | 1,504 | 71,700 | 1,504 |
| 2023-05-15 | 1,483 | 1,493 | 1,468 | 1,484 | 82,600 | 1,484 |
| 2023-05-12 | 1,497 | 1,510 | 1,486 | 1,486 | 83,700 | 1,486 |
| 2023-05-11 | 1,503 | 1,522 | 1,503 | 1,508 | 44,600 | 1,508 |
| 2023-05-10 | 1,515 | 1,520 | 1,506 | 1,511 | 55,300 | 1,511 |
| 2023-05-09 | 1,511 | 1,527 | 1,508 | 1,527 | 97,300 | 1,527 |
| 2023-05-08 | 1,525 | 1,533 | 1,507 | 1,511 | 59,400 | 1,511 |
| 2023-05-02 | 1,520 | 1,537 | 1,516 | 1,525 | 64,700 | 1,525 |
| 2023-05-01 | 1,507 | 1,520 | 1,504 | 1,518 | 79,700 | 1,518 |
| 2023-04-28 | 1,522 | 1,523 | 1,489 | 1,506 | 97,100 | 1,506 |
| 2023-04-27 | 1,489 | 1,508 | 1,484 | 1,502 | 138,000 | 1,502 |
| 2023-04-26 | 1,511 | 1,517 | 1,488 | 1,489 | 118,800 | 1,489 |
| 2023-04-25 | 1,541 | 1,550 | 1,525 | 1,526 | 73,400 | 1,526 |
| 2023-04-24 | 1,565 | 1,568 | 1,539 | 1,541 | 52,500 | 1,541 |
| 2023-04-21 | 1,571 | 1,591 | 1,556 | 1,565 | 100,300 | 1,565 |
| 2023-04-20 | 1,536 | 1,575 | 1,536 | 1,569 | 77,800 | 1,569 |
| 2023-04-19 | 1,547 | 1,556 | 1,533 | 1,549 | 58,000 | 1,549 |
| 2023-04-18 | 1,564 | 1,567 | 1,540 | 1,555 | 68,300 | 1,555 |
| 2023-04-17 | 1,561 | 1,571 | 1,547 | 1,564 | 51,700 | 1,564 |
| 2023-04-14 | 1,563 | 1,565 | 1,547 | 1,561 | 54,600 | 1,561 |
| 2023-04-13 | 1,563 | 1,563 | 1,540 | 1,549 | 48,800 | 1,549 |
| 2023-04-12 | 1,562 | 1,568 | 1,553 | 1,563 | 47,900 | 1,563 |
| 2023-04-11 | 1,567 | 1,578 | 1,560 | 1,578 | 57,100 | 1,578 |
| 2023-04-10 | 1,561 | 1,568 | 1,541 | 1,548 | 51,400 | 1,548 |
| 2023-04-07 | 1,543 | 1,567 | 1,543 | 1,557 | 48,800 | 1,557 |
| 2023-04-06 | 1,558 | 1,559 | 1,540 | 1,548 | 82,200 | 1,548 |
| 2023-04-05 | 1,615 | 1,615 | 1,573 | 1,579 | 94,500 | 1,579 |
| 2023-04-04 | 1,630 | 1,652 | 1,614 | 1,620 | 58,900 | 1,620 |
| 2023-04-03 | 1,644 | 1,645 | 1,630 | 1,639 | 73,500 | 1,639 |
| 2023-03-31 | 1,635 | 1,652 | 1,615 | 1,636 | 82,800 | 1,636 |
| 2023-03-30 | 1,631 | 1,649 | 1,617 | 1,622 | 48,900 | 1,622 |
| 2023-03-29 | 1,603 | 1,620 | 1,602 | 1,617 | 64,200 | 1,617 |
| 2023-03-28 | 1,628 | 1,630 | 1,601 | 1,611 | 49,700 | 1,611 |
| 2023-03-27 | 1,607 | 1,643 | 1,590 | 1,628 | 80,300 | 1,628 |
| 2023-03-24 | 1,619 | 1,656 | 1,609 | 1,647 | 81,000 | 1,647 |
| 2023-03-23 | 1,590 | 1,622 | 1,586 | 1,620 | 44,400 | 1,620 |
| 2023-03-22 | 1,598 | 1,627 | 1,597 | 1,624 | 81,900 | 1,624 |
| 2023-03-20 | 1,618 | 1,623 | 1,567 | 1,570 | 76,400 | 1,570 |
| 2023-03-17 | 1,620 | 1,627 | 1,583 | 1,626 | 116,000 | 1,626 |
| 2023-03-16 | 1,602 | 1,621 | 1,585 | 1,590 | 106,800 | 1,590 |
| 2023-03-15 | 1,580 | 1,649 | 1,580 | 1,642 | 201,600 | 1,642 |
| 2023-03-14 | 1,565 | 1,586 | 1,534 | 1,549 | 160,600 | 1,549 |
| 2023-03-13 | 1,590 | 1,602 | 1,572 | 1,600 | 153,300 | 1,600 |
| 2023-03-10 | 1,635 | 1,643 | 1,603 | 1,619 | 218,200 | 1,619 |
| 2023-03-09 | 1,598 | 1,679 | 1,567 | 1,653 | 787,100 | 1,653 |
| 2023-03-08 | 1,567 | 1,577 | 1,559 | 1,563 | 206,100 | 1,563 |
| 2023-03-07 | 1,587 | 1,592 | 1,566 | 1,577 | 107,500 | 1,577 |
| 2023-03-06 | 1,578 | 1,590 | 1,571 | 1,587 | 86,900 | 1,587 |
| 2023-03-03 | 1,573 | 1,573 | 1,550 | 1,560 | 82,200 | 1,560 |
| 2023-03-02 | 1,601 | 1,601 | 1,555 | 1,563 | 97,500 | 1,563 |
| 2023-03-01 | 1,570 | 1,601 | 1,564 | 1,598 | 93,700 | 1,598 |
| 2023-02-28 | 1,579 | 1,582 | 1,559 | 1,570 | 49,500 | 1,570 |
| 2023-02-27 | 1,561 | 1,577 | 1,558 | 1,573 | 37,700 | 1,573 |
| 2023-02-24 | 1,551 | 1,584 | 1,551 | 1,569 | 85,800 | 1,569 |
| 2023-02-22 | 1,548 | 1,555 | 1,535 | 1,541 | 71,800 | 1,541 |
| 2023-02-21 | 1,578 | 1,578 | 1,556 | 1,567 | 42,300 | 1,567 |
| 2023-02-20 | 1,545 | 1,570 | 1,544 | 1,570 | 78,100 | 1,570 |
| 2023-02-17 | 1,551 | 1,560 | 1,544 | 1,544 | 62,200 | 1,544 |
| 2023-02-16 | 1,553 | 1,574 | 1,553 | 1,561 | 117,300 | 1,561 |
| 2023-02-15 | 1,540 | 1,559 | 1,538 | 1,542 | 61,600 | 1,542 |
| 2023-02-14 | 1,544 | 1,556 | 1,537 | 1,538 | 63,900 | 1,538 |
| 2023-02-13 | 1,544 | 1,544 | 1,527 | 1,538 | 68,300 | 1,538 |
| 2023-02-10 | 1,525 | 1,576 | 1,525 | 1,564 | 188,700 | 1,564 |
| 2023-02-09 | 1,522 | 1,531 | 1,516 | 1,519 | 67,600 | 1,519 |
| 2023-02-08 | 1,518 | 1,530 | 1,518 | 1,529 | 60,100 | 1,529 |
| 2023-02-07 | 1,522 | 1,533 | 1,511 | 1,518 | 61,500 | 1,518 |
| 2023-02-06 | 1,519 | 1,528 | 1,514 | 1,516 | 47,400 | 1,516 |
| 2023-02-03 | 1,532 | 1,537 | 1,514 | 1,515 | 49,900 | 1,515 |
| 2023-02-02 | 1,518 | 1,535 | 1,512 | 1,527 | 105,300 | 1,527 |
| 2023-02-01 | 1,527 | 1,540 | 1,504 | 1,508 | 130,100 | 1,508 |
| 2023-01-31 | 1,518 | 1,531 | 1,508 | 1,527 | 65,400 | 1,527 |
| 2023-01-30 | 1,506 | 1,531 | 1,498 | 1,523 | 146,300 | 1,523 |
| 2023-01-27 | 1,545 | 1,561 | 1,532 | 1,546 | 194,000 | 1,546 |
| 2023-01-26 | 1,557 | 1,578 | 1,535 | 1,543 | 170,300 | 1,543 |
| 2023-01-25 | 1,528 | 1,553 | 1,522 | 1,543 | 125,800 | 1,543 |
| 2023-01-24 | 1,548 | 1,557 | 1,532 | 1,535 | 120,200 | 1,535 |
| 2023-01-23 | 1,517 | 1,526 | 1,500 | 1,520 | 123,500 | 1,520 |
| 2023-01-20 | 1,488 | 1,504 | 1,478 | 1,503 | 69,100 | 1,503 |
| 2023-01-19 | 1,480 | 1,492 | 1,474 | 1,486 | 93,400 | 1,486 |
| 2023-01-18 | 1,459 | 1,489 | 1,444 | 1,489 | 134,200 | 1,489 |
| 2023-01-17 | 1,427 | 1,471 | 1,427 | 1,454 | 74,600 | 1,454 |
| 2023-01-16 | 1,430 | 1,447 | 1,426 | 1,440 | 74,400 | 1,440 |
| 2023-01-13 | 1,450 | 1,465 | 1,435 | 1,439 | 100,400 | 1,439 |
| 2023-01-12 | 1,458 | 1,463 | 1,424 | 1,450 | 164,200 | 1,450 |
| 2023-01-11 | 1,460 | 1,475 | 1,455 | 1,459 | 60,100 | 1,459 |
| 2023-01-10 | 1,487 | 1,490 | 1,449 | 1,451 | 137,600 | 1,451 |
| 2023-01-06 | 1,420 | 1,465 | 1,420 | 1,459 | 111,900 | 1,459 |
| 2023-01-05 | 1,406 | 1,438 | 1,406 | 1,422 | 102,300 | 1,422 |
| 2023-01-04 | 1,430 | 1,430 | 1,399 | 1,403 | 80,700 | 1,403 |
分割・併合履歴 ： [2007-07-26]1株→2株
