4251 恵和(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 | 1,235 | 1,300 | 1,225 | 1,280 | 167,200 | 1,280 |
| 2023-12-28 | 1,160 | 1,249 | 1,160 | 1,246 | 175,100 | 1,246 |
| 2023-12-27 | 1,169 | 1,181 | 1,157 | 1,178 | 204,200 | 1,178 |
| 2023-12-26 | 1,166 | 1,178 | 1,156 | 1,166 | 192,600 | 1,166 |
| 2023-12-25 | 1,206 | 1,206 | 1,175 | 1,176 | 121,400 | 1,176 |
| 2023-12-22 | 1,195 | 1,206 | 1,186 | 1,202 | 122,100 | 1,202 |
| 2023-12-21 | 1,203 | 1,211 | 1,193 | 1,193 | 124,200 | 1,193 |
| 2023-12-20 | 1,225 | 1,239 | 1,211 | 1,212 | 155,700 | 1,212 |
| 2023-12-19 | 1,217 | 1,228 | 1,201 | 1,203 | 129,900 | 1,203 |
| 2023-12-18 | 1,196 | 1,224 | 1,192 | 1,215 | 99,800 | 1,215 |
| 2023-12-15 | 1,220 | 1,235 | 1,213 | 1,224 | 124,700 | 1,224 |
| 2023-12-14 | 1,241 | 1,251 | 1,206 | 1,208 | 137,300 | 1,208 |
| 2023-12-13 | 1,248 | 1,254 | 1,223 | 1,241 | 114,600 | 1,241 |
| 2023-12-12 | 1,256 | 1,284 | 1,221 | 1,221 | 195,500 | 1,221 |
| 2023-12-11 | 1,201 | 1,240 | 1,201 | 1,240 | 155,800 | 1,240 |
| 2023-12-08 | 1,211 | 1,226 | 1,186 | 1,193 | 364,100 | 1,193 |
| 2023-12-07 | 1,250 | 1,269 | 1,238 | 1,239 | 195,200 | 1,239 |
| 2023-12-06 | 1,248 | 1,273 | 1,246 | 1,266 | 85,500 | 1,266 |
| 2023-12-05 | 1,297 | 1,297 | 1,252 | 1,252 | 214,700 | 1,252 |
| 2023-12-04 | 1,318 | 1,354 | 1,302 | 1,314 | 214,400 | 1,314 |
| 2023-12-01 | 1,360 | 1,360 | 1,319 | 1,322 | 189,600 | 1,322 |
| 2023-11-30 | 1,286 | 1,367 | 1,286 | 1,360 | 283,900 | 1,360 |
| 2023-11-29 | 1,289 | 1,289 | 1,229 | 1,278 | 261,800 | 1,278 |
| 2023-11-28 | 1,321 | 1,330 | 1,270 | 1,296 | 182,000 | 1,296 |
| 2023-11-27 | 1,307 | 1,349 | 1,307 | 1,321 | 147,100 | 1,321 |
| 2023-11-24 | 1,322 | 1,328 | 1,294 | 1,294 | 133,200 | 1,294 |
| 2023-11-22 | 1,307 | 1,327 | 1,289 | 1,318 | 161,300 | 1,318 |
| 2023-11-21 | 1,360 | 1,400 | 1,330 | 1,337 | 233,300 | 1,337 |
| 2023-11-20 | 1,278 | 1,337 | 1,278 | 1,317 | 159,800 | 1,317 |
| 2023-11-17 | 1,250 | 1,288 | 1,230 | 1,276 | 170,200 | 1,276 |
| 2023-11-16 | 1,250 | 1,284 | 1,229 | 1,243 | 270,400 | 1,243 |
| 2023-11-15 | 1,232 | 1,274 | 1,173 | 1,272 | 486,800 | 1,272 |
| 2023-11-14 | 1,304 | 1,304 | 1,189 | 1,225 | 855,900 | 1,225 |
| 2023-11-13 | 1,428 | 1,444 | 1,397 | 1,417 | 166,100 | 1,417 |
| 2023-11-10 | 1,395 | 1,423 | 1,382 | 1,420 | 151,900 | 1,420 |
| 2023-11-09 | 1,365 | 1,421 | 1,365 | 1,418 | 216,200 | 1,418 |
| 2023-11-08 | 1,383 | 1,407 | 1,369 | 1,376 | 159,400 | 1,376 |
| 2023-11-07 | 1,356 | 1,383 | 1,353 | 1,377 | 106,700 | 1,377 |
| 2023-11-06 | 1,363 | 1,376 | 1,341 | 1,362 | 127,800 | 1,362 |
| 2023-11-02 | 1,313 | 1,340 | 1,298 | 1,340 | 129,100 | 1,340 |
| 2023-11-01 | 1,302 | 1,320 | 1,278 | 1,306 | 147,800 | 1,306 |
| 2023-10-31 | 1,310 | 1,317 | 1,271 | 1,314 | 89,700 | 1,314 |
| 2023-10-30 | 1,320 | 1,330 | 1,310 | 1,319 | 46,000 | 1,319 |
| 2023-10-27 | 1,282 | 1,341 | 1,282 | 1,341 | 99,700 | 1,341 |
| 2023-10-26 | 1,327 | 1,327 | 1,267 | 1,272 | 145,100 | 1,272 |
| 2023-10-25 | 1,354 | 1,367 | 1,331 | 1,339 | 97,100 | 1,339 |
| 2023-10-24 | 1,317 | 1,341 | 1,278 | 1,336 | 142,900 | 1,336 |
| 2023-10-23 | 1,335 | 1,343 | 1,266 | 1,291 | 260,100 | 1,291 |
| 2023-10-20 | 1,301 | 1,381 | 1,297 | 1,357 | 177,900 | 1,357 |
| 2023-10-19 | 1,314 | 1,342 | 1,314 | 1,316 | 64,000 | 1,316 |
| 2023-10-18 | 1,365 | 1,365 | 1,315 | 1,351 | 97,000 | 1,351 |
| 2023-10-17 | 1,327 | 1,356 | 1,327 | 1,356 | 131,800 | 1,356 |
| 2023-10-16 | 1,311 | 1,334 | 1,293 | 1,303 | 100,800 | 1,303 |
| 2023-10-13 | 1,378 | 1,387 | 1,329 | 1,334 | 147,500 | 1,334 |
| 2023-10-12 | 1,355 | 1,386 | 1,350 | 1,378 | 61,700 | 1,378 |
| 2023-10-11 | 1,387 | 1,398 | 1,349 | 1,349 | 127,900 | 1,349 |
| 2023-10-10 | 1,366 | 1,388 | 1,362 | 1,386 | 87,300 | 1,386 |
| 2023-10-06 | 1,311 | 1,364 | 1,311 | 1,362 | 122,800 | 1,362 |
| 2023-10-05 | 1,302 | 1,344 | 1,302 | 1,323 | 138,500 | 1,323 |
| 2023-10-04 | 1,315 | 1,338 | 1,284 | 1,290 | 251,800 | 1,290 |
| 2023-10-03 | 1,411 | 1,411 | 1,337 | 1,345 | 367,000 | 1,345 |
| 2023-10-02 | 1,415 | 1,425 | 1,405 | 1,411 | 140,200 | 1,411 |
| 2023-09-29 | 1,435 | 1,473 | 1,404 | 1,415 | 290,800 | 1,415 |
| 2023-09-28 | 1,379 | 1,446 | 1,379 | 1,414 | 324,200 | 1,414 |
| 2023-09-27 | 1,369 | 1,385 | 1,349 | 1,379 | 128,800 | 1,379 |
| 2023-09-26 | 1,379 | 1,393 | 1,362 | 1,384 | 157,500 | 1,384 |
| 2023-09-25 | 1,381 | 1,394 | 1,357 | 1,373 | 299,600 | 1,373 |
| 2023-09-22 | 1,339 | 1,418 | 1,337 | 1,398 | 409,300 | 1,398 |
| 2023-09-21 | 1,318 | 1,374 | 1,310 | 1,363 | 387,300 | 1,363 |
| 2023-09-20 | 1,299 | 1,349 | 1,292 | 1,308 | 281,000 | 1,308 |
| 2023-09-19 | 1,269 | 1,301 | 1,263 | 1,299 | 135,000 | 1,299 |
| 2023-09-15 | 1,253 | 1,294 | 1,243 | 1,271 | 118,900 | 1,271 |
| 2023-09-14 | 1,262 | 1,287 | 1,245 | 1,245 | 92,800 | 1,245 |
| 2023-09-13 | 1,253 | 1,299 | 1,241 | 1,268 | 189,500 | 1,268 |
| 2023-09-12 | 1,289 | 1,295 | 1,250 | 1,254 | 102,300 | 1,254 |
| 2023-09-11 | 1,263 | 1,282 | 1,247 | 1,281 | 166,900 | 1,281 |
| 2023-09-08 | 1,255 | 1,279 | 1,251 | 1,260 | 159,000 | 1,260 |
| 2023-09-07 | 1,272 | 1,288 | 1,264 | 1,271 | 144,700 | 1,271 |
| 2023-09-06 | 1,264 | 1,300 | 1,256 | 1,287 | 257,400 | 1,287 |
| 2023-09-05 | 1,220 | 1,294 | 1,216 | 1,264 | 253,900 | 1,264 |
| 2023-09-04 | 1,227 | 1,267 | 1,217 | 1,227 | 155,200 | 1,227 |
| 2023-09-01 | 1,202 | 1,218 | 1,181 | 1,207 | 143,000 | 1,207 |
| 2023-08-31 | 1,217 | 1,240 | 1,191 | 1,204 | 146,500 | 1,204 |
| 2023-08-30 | 1,210 | 1,249 | 1,206 | 1,222 | 243,400 | 1,222 |
| 2023-08-29 | 1,180 | 1,198 | 1,157 | 1,193 | 151,900 | 1,193 |
| 2023-08-28 | 1,172 | 1,190 | 1,154 | 1,184 | 117,400 | 1,184 |
| 2023-08-25 | 1,150 | 1,213 | 1,129 | 1,190 | 417,700 | 1,190 |
| 2023-08-24 | 1,086 | 1,183 | 1,080 | 1,180 | 436,600 | 1,180 |
| 2023-08-23 | 1,070 | 1,084 | 1,055 | 1,080 | 94,900 | 1,080 |
| 2023-08-22 | 1,088 | 1,111 | 1,066 | 1,081 | 151,900 | 1,081 |
| 2023-08-21 | 1,077 | 1,106 | 1,077 | 1,088 | 74,500 | 1,088 |
| 2023-08-18 | 1,059 | 1,093 | 1,051 | 1,089 | 65,400 | 1,089 |
| 2023-08-17 | 1,087 | 1,095 | 1,057 | 1,079 | 107,300 | 1,079 |
| 2023-08-16 | 1,078 | 1,106 | 1,064 | 1,106 | 151,200 | 1,106 |
| 2023-08-15 | 1,061 | 1,123 | 1,058 | 1,084 | 351,100 | 1,084 |
| 2023-08-14 | 1,032 | 1,044 | 1,017 | 1,031 | 107,400 | 1,031 |
| 2023-08-10 | 990 | 1,035 | 990 | 1,032 | 129,300 | 1,032 |
| 2023-08-09 | 984 | 1,022 | 976 | 1,008 | 139,200 | 1,008 |
| 2023-08-08 | 1,019 | 1,019 | 982 | 982 | 204,700 | 982 |
| 2023-08-07 | 996 | 1,027 | 993 | 1,025 | 75,900 | 1,025 |
| 2023-08-04 | 996 | 1,011 | 993 | 1,008 | 116,300 | 1,008 |
| 2023-08-03 | 1,020 | 1,022 | 996 | 1,002 | 172,900 | 1,002 |
| 2023-08-02 | 1,065 | 1,069 | 1,038 | 1,042 | 178,700 | 1,042 |
| 2023-08-01 | 1,105 | 1,114 | 1,063 | 1,070 | 150,000 | 1,070 |
| 2023-07-31 | 1,121 | 1,121 | 1,094 | 1,109 | 69,600 | 1,109 |
| 2023-07-28 | 1,115 | 1,115 | 1,090 | 1,107 | 204,200 | 1,107 |
| 2023-07-27 | 1,111 | 1,132 | 1,103 | 1,111 | 102,200 | 1,111 |
| 2023-07-26 | 1,123 | 1,125 | 1,112 | 1,123 | 72,400 | 1,123 |
| 2023-07-25 | 1,153 | 1,159 | 1,123 | 1,123 | 103,700 | 1,123 |
| 2023-07-24 | 1,155 | 1,158 | 1,132 | 1,147 | 107,000 | 1,147 |
| 2023-07-21 | 1,124 | 1,153 | 1,115 | 1,146 | 137,800 | 1,146 |
| 2023-07-20 | 1,119 | 1,162 | 1,117 | 1,141 | 156,100 | 1,141 |
| 2023-07-19 | 1,113 | 1,125 | 1,109 | 1,124 | 77,900 | 1,124 |
| 2023-07-18 | 1,099 | 1,112 | 1,094 | 1,107 | 56,700 | 1,107 |
| 2023-07-14 | 1,112 | 1,115 | 1,087 | 1,099 | 60,100 | 1,099 |
| 2023-07-13 | 1,094 | 1,109 | 1,086 | 1,094 | 92,600 | 1,094 |
| 2023-07-12 | 1,105 | 1,107 | 1,086 | 1,086 | 74,600 | 1,086 |
| 2023-07-11 | 1,113 | 1,122 | 1,101 | 1,104 | 96,300 | 1,104 |
| 2023-07-10 | 1,080 | 1,110 | 1,079 | 1,099 | 103,000 | 1,099 |
| 2023-07-07 | 1,090 | 1,096 | 1,080 | 1,080 | 93,300 | 1,080 |
| 2023-07-06 | 1,105 | 1,112 | 1,093 | 1,095 | 118,100 | 1,095 |
| 2023-07-05 | 1,125 | 1,132 | 1,113 | 1,123 | 87,900 | 1,123 |
| 2023-07-04 | 1,116 | 1,126 | 1,105 | 1,115 | 126,000 | 1,115 |
| 2023-07-03 | 1,140 | 1,148 | 1,116 | 1,116 | 197,600 | 1,116 |
| 2023-06-30 | 1,140 | 1,141 | 1,116 | 1,136 | 85,200 | 1,136 |
| 2023-06-29 | 1,134 | 1,156 | 1,130 | 1,141 | 110,300 | 1,141 |
| 2023-06-28 | 1,130 | 1,142 | 1,110 | 1,134 | 107,300 | 1,134 |
| 2023-06-27 | 1,122 | 1,128 | 1,100 | 1,109 | 115,700 | 1,109 |
| 2023-06-26 | 1,127 | 1,146 | 1,115 | 1,122 | 93,300 | 1,122 |
| 2023-06-23 | 1,154 | 1,159 | 1,126 | 1,137 | 93,800 | 1,137 |
| 2023-06-22 | 1,151 | 1,165 | 1,129 | 1,129 | 115,100 | 1,129 |
| 2023-06-21 | 1,140 | 1,160 | 1,136 | 1,157 | 84,100 | 1,157 |
| 2023-06-20 | 1,137 | 1,169 | 1,136 | 1,153 | 129,800 | 1,153 |
| 2023-06-19 | 1,127 | 1,136 | 1,111 | 1,134 | 127,400 | 1,134 |
| 2023-06-16 | 1,110 | 1,119 | 1,096 | 1,105 | 146,300 | 1,105 |
| 2023-06-15 | 1,118 | 1,132 | 1,108 | 1,111 | 108,200 | 1,111 |
| 2023-06-14 | 1,132 | 1,140 | 1,112 | 1,117 | 110,400 | 1,117 |
| 2023-06-13 | 1,144 | 1,153 | 1,114 | 1,120 | 143,400 | 1,120 |
| 2023-06-12 | 1,128 | 1,141 | 1,115 | 1,132 | 119,500 | 1,132 |
| 2023-06-09 | 1,127 | 1,131 | 1,110 | 1,116 | 143,700 | 1,116 |
| 2023-06-08 | 1,130 | 1,140 | 1,102 | 1,116 | 137,700 | 1,116 |
| 2023-06-07 | 1,169 | 1,180 | 1,132 | 1,137 | 207,900 | 1,137 |
| 2023-06-06 | 1,124 | 1,179 | 1,115 | 1,159 | 316,900 | 1,159 |
| 2023-06-05 | 1,121 | 1,124 | 1,103 | 1,106 | 111,600 | 1,106 |
| 2023-06-02 | 1,055 | 1,097 | 1,055 | 1,091 | 92,800 | 1,091 |
| 2023-06-01 | 1,064 | 1,076 | 1,052 | 1,064 | 109,500 | 1,064 |
| 2023-05-31 | 1,102 | 1,102 | 1,070 | 1,072 | 164,900 | 1,072 |
| 2023-05-30 | 1,101 | 1,129 | 1,101 | 1,116 | 98,500 | 1,116 |
| 2023-05-29 | 1,133 | 1,135 | 1,100 | 1,108 | 111,800 | 1,108 |
| 2023-05-26 | 1,140 | 1,140 | 1,118 | 1,118 | 106,700 | 1,118 |
| 2023-05-25 | 1,130 | 1,152 | 1,120 | 1,129 | 151,900 | 1,129 |
| 2023-05-24 | 1,120 | 1,142 | 1,116 | 1,135 | 149,100 | 1,135 |
| 2023-05-23 | 1,178 | 1,186 | 1,117 | 1,125 | 272,200 | 1,125 |
| 2023-05-22 | 1,116 | 1,163 | 1,112 | 1,158 | 288,700 | 1,158 |
| 2023-05-19 | 1,063 | 1,130 | 1,051 | 1,122 | 472,800 | 1,122 |
| 2023-05-18 | 1,059 | 1,065 | 1,028 | 1,033 | 340,900 | 1,033 |
| 2023-05-17 | 1,091 | 1,103 | 1,029 | 1,036 | 355,900 | 1,036 |
| 2023-05-16 | 987 | 1,101 | 987 | 1,084 | 1,057,700 | 1,084 |
| 2023-05-15 | 1,055 | 1,055 | 1,055 | 1,055 | 90,200 | 1,055 |
| 2023-05-12 | 1,344 | 1,363 | 1,340 | 1,355 | 144,100 | 1,355 |
| 2023-05-11 | 1,371 | 1,375 | 1,355 | 1,359 | 98,800 | 1,359 |
| 2023-05-10 | 1,354 | 1,362 | 1,342 | 1,356 | 109,000 | 1,356 |
| 2023-05-09 | 1,364 | 1,372 | 1,354 | 1,355 | 129,900 | 1,355 |
| 2023-05-08 | 1,390 | 1,390 | 1,365 | 1,370 | 113,400 | 1,370 |
| 2023-05-02 | 1,380 | 1,396 | 1,368 | 1,386 | 177,100 | 1,386 |
| 2023-05-01 | 1,395 | 1,411 | 1,380 | 1,392 | 180,500 | 1,392 |
| 2023-04-28 | 1,367 | 1,382 | 1,360 | 1,382 | 121,000 | 1,382 |
| 2023-04-27 | 1,331 | 1,355 | 1,330 | 1,355 | 135,300 | 1,355 |
| 2023-04-26 | 1,357 | 1,357 | 1,334 | 1,336 | 218,700 | 1,336 |
| 2023-04-25 | 1,398 | 1,405 | 1,373 | 1,375 | 128,500 | 1,375 |
| 2023-04-24 | 1,386 | 1,395 | 1,377 | 1,391 | 94,700 | 1,391 |
| 2023-04-21 | 1,388 | 1,401 | 1,383 | 1,386 | 92,400 | 1,386 |
| 2023-04-20 | 1,390 | 1,410 | 1,383 | 1,398 | 92,400 | 1,398 |
| 2023-04-19 | 1,417 | 1,418 | 1,394 | 1,400 | 101,900 | 1,400 |
| 2023-04-18 | 1,416 | 1,426 | 1,403 | 1,425 | 115,700 | 1,425 |
| 2023-04-17 | 1,413 | 1,419 | 1,398 | 1,416 | 93,400 | 1,416 |
| 2023-04-14 | 1,417 | 1,425 | 1,405 | 1,416 | 92,700 | 1,416 |
| 2023-04-13 | 1,401 | 1,409 | 1,387 | 1,404 | 155,600 | 1,404 |
| 2023-04-12 | 1,427 | 1,432 | 1,406 | 1,411 | 158,400 | 1,411 |
| 2023-04-11 | 1,456 | 1,460 | 1,426 | 1,434 | 136,300 | 1,434 |
| 2023-04-10 | 1,430 | 1,440 | 1,420 | 1,440 | 87,400 | 1,440 |
| 2023-04-07 | 1,422 | 1,434 | 1,404 | 1,421 | 120,200 | 1,421 |
| 2023-04-06 | 1,435 | 1,443 | 1,412 | 1,417 | 133,900 | 1,417 |
| 2023-04-05 | 1,456 | 1,461 | 1,436 | 1,452 | 169,600 | 1,452 |
| 2023-04-04 | 1,513 | 1,516 | 1,480 | 1,485 | 250,000 | 1,485 |
| 2023-04-03 | 1,535 | 1,540 | 1,512 | 1,513 | 110,800 | 1,513 |
| 2023-03-31 | 1,520 | 1,535 | 1,504 | 1,525 | 160,800 | 1,525 |
| 2023-03-30 | 1,490 | 1,520 | 1,489 | 1,506 | 109,900 | 1,506 |
| 2023-03-29 | 1,465 | 1,490 | 1,460 | 1,490 | 99,200 | 1,490 |
| 2023-03-28 | 1,494 | 1,494 | 1,456 | 1,463 | 90,400 | 1,463 |
| 2023-03-27 | 1,471 | 1,496 | 1,464 | 1,489 | 114,500 | 1,489 |
| 2023-03-24 | 1,454 | 1,472 | 1,442 | 1,465 | 106,700 | 1,465 |
| 2023-03-23 | 1,407 | 1,453 | 1,404 | 1,452 | 124,200 | 1,452 |
| 2023-03-22 | 1,440 | 1,453 | 1,421 | 1,434 | 205,500 | 1,434 |
| 2023-03-20 | 1,448 | 1,448 | 1,407 | 1,411 | 305,500 | 1,411 |
| 2023-03-17 | 1,495 | 1,497 | 1,463 | 1,464 | 194,800 | 1,464 |
| 2023-03-16 | 1,473 | 1,492 | 1,453 | 1,465 | 297,100 | 1,465 |
| 2023-03-15 | 1,534 | 1,554 | 1,515 | 1,525 | 162,600 | 1,525 |
| 2023-03-14 | 1,525 | 1,525 | 1,471 | 1,494 | 306,500 | 1,494 |
| 2023-03-13 | 1,575 | 1,578 | 1,535 | 1,556 | 239,000 | 1,556 |
| 2023-03-10 | 1,626 | 1,644 | 1,604 | 1,604 | 207,200 | 1,604 |
| 2023-03-09 | 1,685 | 1,685 | 1,641 | 1,650 | 213,700 | 1,650 |
| 2023-03-08 | 1,629 | 1,696 | 1,627 | 1,671 | 355,700 | 1,671 |
| 2023-03-07 | 1,604 | 1,645 | 1,600 | 1,645 | 190,900 | 1,645 |
| 2023-03-06 | 1,608 | 1,640 | 1,605 | 1,607 | 184,700 | 1,607 |
| 2023-03-03 | 1,597 | 1,618 | 1,592 | 1,601 | 139,900 | 1,601 |
| 2023-03-02 | 1,624 | 1,624 | 1,589 | 1,597 | 137,700 | 1,597 |
| 2023-03-01 | 1,649 | 1,669 | 1,604 | 1,606 | 212,600 | 1,606 |
| 2023-02-28 | 1,643 | 1,665 | 1,616 | 1,639 | 313,600 | 1,639 |
| 2023-02-27 | 1,559 | 1,650 | 1,549 | 1,643 | 395,900 | 1,643 |
| 2023-02-24 | 1,503 | 1,557 | 1,503 | 1,557 | 173,400 | 1,557 |
| 2023-02-22 | 1,502 | 1,532 | 1,497 | 1,509 | 178,900 | 1,509 |
| 2023-02-21 | 1,540 | 1,553 | 1,519 | 1,523 | 130,600 | 1,523 |
| 2023-02-20 | 1,550 | 1,560 | 1,519 | 1,544 | 141,400 | 1,544 |
| 2023-02-17 | 1,526 | 1,557 | 1,524 | 1,549 | 245,400 | 1,549 |
| 2023-02-16 | 1,505 | 1,561 | 1,471 | 1,543 | 491,100 | 1,543 |
| 2023-02-15 | 1,500 | 1,564 | 1,471 | 1,505 | 632,000 | 1,505 |
| 2023-02-14 | 1,553 | 1,576 | 1,545 | 1,555 | 250,000 | 1,555 |
| 2023-02-13 | 1,548 | 1,548 | 1,505 | 1,540 | 216,200 | 1,540 |
| 2023-02-10 | 1,574 | 1,577 | 1,553 | 1,555 | 146,700 | 1,555 |
| 2023-02-09 | 1,566 | 1,578 | 1,558 | 1,574 | 115,600 | 1,574 |
| 2023-02-08 | 1,596 | 1,597 | 1,566 | 1,573 | 130,300 | 1,573 |
| 2023-02-07 | 1,600 | 1,601 | 1,583 | 1,596 | 116,200 | 1,596 |
| 2023-02-06 | 1,597 | 1,618 | 1,592 | 1,598 | 227,300 | 1,598 |
| 2023-02-03 | 1,569 | 1,612 | 1,567 | 1,580 | 194,300 | 1,580 |
| 2023-02-02 | 1,577 | 1,591 | 1,556 | 1,569 | 190,800 | 1,569 |
| 2023-02-01 | 1,585 | 1,604 | 1,573 | 1,574 | 145,800 | 1,574 |
| 2023-01-31 | 1,580 | 1,602 | 1,568 | 1,585 | 135,400 | 1,585 |
| 2023-01-30 | 1,575 | 1,597 | 1,565 | 1,585 | 146,900 | 1,585 |
| 2023-01-27 | 1,597 | 1,599 | 1,573 | 1,577 | 121,700 | 1,577 |
| 2023-01-26 | 1,610 | 1,610 | 1,569 | 1,597 | 145,100 | 1,597 |
| 2023-01-25 | 1,602 | 1,620 | 1,591 | 1,603 | 138,000 | 1,603 |
| 2023-01-24 | 1,589 | 1,606 | 1,576 | 1,606 | 194,900 | 1,606 |
| 2023-01-23 | 1,568 | 1,580 | 1,552 | 1,574 | 120,200 | 1,574 |
| 2023-01-20 | 1,504 | 1,556 | 1,500 | 1,546 | 154,700 | 1,546 |
| 2023-01-19 | 1,517 | 1,532 | 1,498 | 1,509 | 137,200 | 1,509 |
| 2023-01-18 | 1,533 | 1,567 | 1,511 | 1,546 | 157,500 | 1,546 |
| 2023-01-17 | 1,513 | 1,544 | 1,513 | 1,523 | 128,700 | 1,523 |
| 2023-01-16 | 1,511 | 1,521 | 1,491 | 1,517 | 156,600 | 1,517 |
| 2023-01-13 | 1,560 | 1,578 | 1,539 | 1,540 | 194,300 | 1,540 |
| 2023-01-12 | 1,571 | 1,588 | 1,547 | 1,561 | 168,200 | 1,561 |
| 2023-01-11 | 1,529 | 1,574 | 1,529 | 1,574 | 186,400 | 1,574 |
| 2023-01-10 | 1,520 | 1,528 | 1,490 | 1,518 | 208,600 | 1,518 |
| 2023-01-06 | 1,430 | 1,500 | 1,428 | 1,480 | 259,200 | 1,480 |
| 2023-01-05 | 1,500 | 1,519 | 1,432 | 1,443 | 312,900 | 1,443 |
| 2023-01-04 | 1,534 | 1,534 | 1,490 | 1,490 | 208,900 | 1,490 |
分割・併合履歴 ： [2022-12-29]1株→2株
