4298 (株)プロトコーポレーション 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 | 1,350 | 1,354 | 1,338 | 1,352 | 27,000 | 1,352 |
| 2023-12-28 | 1,327 | 1,354 | 1,325 | 1,349 | 26,200 | 1,349 |
| 2023-12-27 | 1,313 | 1,330 | 1,308 | 1,328 | 36,400 | 1,328 |
| 2023-12-26 | 1,316 | 1,339 | 1,309 | 1,313 | 41,600 | 1,313 |
| 2023-12-25 | 1,328 | 1,346 | 1,306 | 1,313 | 37,700 | 1,313 |
| 2023-12-22 | 1,330 | 1,339 | 1,317 | 1,335 | 42,500 | 1,335 |
| 2023-12-21 | 1,323 | 1,352 | 1,313 | 1,330 | 47,700 | 1,330 |
| 2023-12-20 | 1,348 | 1,355 | 1,332 | 1,345 | 41,200 | 1,345 |
| 2023-12-19 | 1,330 | 1,343 | 1,322 | 1,342 | 41,200 | 1,342 |
| 2023-12-18 | 1,318 | 1,339 | 1,297 | 1,328 | 34,000 | 1,328 |
| 2023-12-15 | 1,293 | 1,317 | 1,293 | 1,317 | 43,600 | 1,317 |
| 2023-12-14 | 1,286 | 1,294 | 1,274 | 1,290 | 27,100 | 1,290 |
| 2023-12-13 | 1,278 | 1,296 | 1,270 | 1,286 | 37,800 | 1,286 |
| 2023-12-12 | 1,289 | 1,301 | 1,276 | 1,279 | 38,800 | 1,279 |
| 2023-12-11 | 1,285 | 1,298 | 1,280 | 1,296 | 36,500 | 1,296 |
| 2023-12-08 | 1,300 | 1,312 | 1,269 | 1,292 | 51,700 | 1,292 |
| 2023-12-07 | 1,322 | 1,326 | 1,310 | 1,312 | 21,300 | 1,312 |
| 2023-12-06 | 1,320 | 1,347 | 1,318 | 1,340 | 38,200 | 1,340 |
| 2023-12-05 | 1,316 | 1,346 | 1,304 | 1,307 | 30,000 | 1,307 |
| 2023-12-04 | 1,317 | 1,333 | 1,317 | 1,330 | 12,800 | 1,330 |
| 2023-12-01 | 1,341 | 1,355 | 1,330 | 1,336 | 30,300 | 1,336 |
| 2023-11-30 | 1,335 | 1,344 | 1,335 | 1,340 | 14,100 | 1,340 |
| 2023-11-29 | 1,339 | 1,348 | 1,329 | 1,335 | 28,300 | 1,335 |
| 2023-11-28 | 1,349 | 1,363 | 1,348 | 1,350 | 34,200 | 1,350 |
| 2023-11-27 | 1,367 | 1,369 | 1,338 | 1,339 | 20,300 | 1,339 |
| 2023-11-24 | 1,375 | 1,386 | 1,362 | 1,367 | 28,500 | 1,367 |
| 2023-11-22 | 1,330 | 1,374 | 1,329 | 1,365 | 28,000 | 1,365 |
| 2023-11-21 | 1,356 | 1,365 | 1,331 | 1,336 | 45,400 | 1,336 |
| 2023-11-20 | 1,360 | 1,392 | 1,357 | 1,361 | 51,800 | 1,361 |
| 2023-11-17 | 1,347 | 1,383 | 1,347 | 1,362 | 47,100 | 1,362 |
| 2023-11-16 | 1,339 | 1,353 | 1,328 | 1,347 | 32,500 | 1,347 |
| 2023-11-15 | 1,353 | 1,353 | 1,326 | 1,338 | 36,400 | 1,338 |
| 2023-11-14 | 1,316 | 1,350 | 1,316 | 1,334 | 73,400 | 1,334 |
| 2023-11-13 | 1,317 | 1,329 | 1,308 | 1,316 | 43,100 | 1,316 |
| 2023-11-10 | 1,286 | 1,312 | 1,282 | 1,312 | 27,100 | 1,312 |
| 2023-11-09 | 1,290 | 1,291 | 1,267 | 1,288 | 24,400 | 1,288 |
| 2023-11-08 | 1,280 | 1,280 | 1,241 | 1,260 | 54,900 | 1,260 |
| 2023-11-07 | 1,303 | 1,316 | 1,280 | 1,280 | 48,500 | 1,280 |
| 2023-11-06 | 1,302 | 1,323 | 1,277 | 1,310 | 66,400 | 1,310 |
| 2023-11-02 | 1,336 | 1,336 | 1,274 | 1,291 | 102,500 | 1,291 |
| 2023-11-01 | 1,233 | 1,312 | 1,221 | 1,306 | 166,600 | 1,306 |
| 2023-10-31 | 1,132 | 1,230 | 1,123 | 1,228 | 239,700 | 1,228 |
| 2023-10-30 | 1,139 | 1,142 | 1,116 | 1,128 | 363,800 | 1,128 |
| 2023-10-27 | 1,127 | 1,140 | 1,126 | 1,138 | 41,300 | 1,138 |
| 2023-10-26 | 1,123 | 1,128 | 1,113 | 1,122 | 58,200 | 1,122 |
| 2023-10-25 | 1,125 | 1,131 | 1,111 | 1,123 | 45,200 | 1,123 |
| 2023-10-24 | 1,114 | 1,135 | 1,106 | 1,130 | 59,100 | 1,130 |
| 2023-10-23 | 1,110 | 1,124 | 1,109 | 1,116 | 53,100 | 1,116 |
| 2023-10-20 | 1,140 | 1,140 | 1,098 | 1,111 | 67,600 | 1,111 |
| 2023-10-19 | 1,141 | 1,146 | 1,129 | 1,145 | 52,000 | 1,145 |
| 2023-10-18 | 1,123 | 1,144 | 1,121 | 1,141 | 50,800 | 1,141 |
| 2023-10-17 | 1,097 | 1,117 | 1,097 | 1,115 | 46,000 | 1,115 |
| 2023-10-16 | 1,097 | 1,103 | 1,088 | 1,102 | 57,300 | 1,102 |
| 2023-10-13 | 1,108 | 1,111 | 1,098 | 1,104 | 69,400 | 1,104 |
| 2023-10-12 | 1,116 | 1,118 | 1,106 | 1,118 | 47,900 | 1,118 |
| 2023-10-11 | 1,139 | 1,142 | 1,121 | 1,121 | 45,200 | 1,121 |
| 2023-10-10 | 1,171 | 1,171 | 1,146 | 1,160 | 57,300 | 1,160 |
| 2023-10-06 | 1,146 | 1,160 | 1,135 | 1,157 | 43,800 | 1,157 |
| 2023-10-05 | 1,134 | 1,159 | 1,130 | 1,157 | 63,700 | 1,157 |
| 2023-10-04 | 1,152 | 1,165 | 1,126 | 1,143 | 74,500 | 1,143 |
| 2023-10-03 | 1,160 | 1,177 | 1,151 | 1,160 | 75,500 | 1,160 |
| 2023-10-02 | 1,212 | 1,215 | 1,137 | 1,145 | 81,000 | 1,145 |
| 2023-09-29 | 1,216 | 1,221 | 1,205 | 1,212 | 73,800 | 1,212 |
| 2023-09-28 | 1,210 | 1,218 | 1,203 | 1,216 | 77,300 | 1,216 |
| 2023-09-27 | 1,210 | 1,225 | 1,199 | 1,223 | 65,100 | 1,223 |
| 2023-09-26 | 1,204 | 1,209 | 1,196 | 1,204 | 36,200 | 1,204 |
| 2023-09-25 | 1,198 | 1,205 | 1,193 | 1,203 | 32,600 | 1,203 |
| 2023-09-22 | 1,185 | 1,196 | 1,183 | 1,192 | 44,800 | 1,192 |
| 2023-09-21 | 1,197 | 1,209 | 1,190 | 1,193 | 55,200 | 1,193 |
| 2023-09-20 | 1,223 | 1,226 | 1,196 | 1,197 | 72,300 | 1,197 |
| 2023-09-19 | 1,218 | 1,223 | 1,208 | 1,223 | 49,900 | 1,223 |
| 2023-09-15 | 1,192 | 1,222 | 1,192 | 1,218 | 60,700 | 1,218 |
| 2023-09-14 | 1,163 | 1,186 | 1,161 | 1,184 | 51,600 | 1,184 |
| 2023-09-13 | 1,170 | 1,177 | 1,145 | 1,163 | 72,400 | 1,163 |
| 2023-09-12 | 1,207 | 1,218 | 1,172 | 1,175 | 73,500 | 1,175 |
| 2023-09-11 | 1,217 | 1,225 | 1,209 | 1,214 | 47,800 | 1,214 |
| 2023-09-08 | 1,227 | 1,235 | 1,212 | 1,218 | 70,000 | 1,218 |
| 2023-09-07 | 1,222 | 1,236 | 1,220 | 1,228 | 42,600 | 1,228 |
| 2023-09-06 | 1,239 | 1,239 | 1,224 | 1,227 | 46,600 | 1,227 |
| 2023-09-05 | 1,231 | 1,235 | 1,219 | 1,227 | 47,800 | 1,227 |
| 2023-09-04 | 1,200 | 1,223 | 1,200 | 1,221 | 39,800 | 1,221 |
| 2023-09-01 | 1,180 | 1,193 | 1,180 | 1,193 | 47,000 | 1,193 |
| 2023-08-31 | 1,174 | 1,191 | 1,166 | 1,186 | 47,200 | 1,186 |
| 2023-08-30 | 1,183 | 1,188 | 1,176 | 1,177 | 45,500 | 1,177 |
| 2023-08-29 | 1,179 | 1,184 | 1,172 | 1,183 | 39,500 | 1,183 |
| 2023-08-28 | 1,152 | 1,179 | 1,152 | 1,177 | 47,100 | 1,177 |
| 2023-08-25 | 1,160 | 1,164 | 1,141 | 1,141 | 42,900 | 1,141 |
| 2023-08-24 | 1,171 | 1,190 | 1,165 | 1,169 | 36,100 | 1,169 |
| 2023-08-23 | 1,188 | 1,196 | 1,156 | 1,172 | 97,600 | 1,172 |
| 2023-08-22 | 1,181 | 1,188 | 1,174 | 1,188 | 24,500 | 1,188 |
| 2023-08-21 | 1,170 | 1,186 | 1,164 | 1,168 | 39,400 | 1,168 |
| 2023-08-18 | 1,188 | 1,188 | 1,159 | 1,165 | 53,700 | 1,165 |
| 2023-08-17 | 1,223 | 1,225 | 1,178 | 1,195 | 49,300 | 1,195 |
| 2023-08-16 | 1,230 | 1,231 | 1,213 | 1,221 | 46,100 | 1,221 |
| 2023-08-15 | 1,234 | 1,245 | 1,234 | 1,241 | 43,700 | 1,241 |
| 2023-08-14 | 1,280 | 1,283 | 1,234 | 1,234 | 49,800 | 1,234 |
| 2023-08-10 | 1,259 | 1,266 | 1,244 | 1,261 | 54,700 | 1,261 |
| 2023-08-09 | 1,301 | 1,301 | 1,262 | 1,267 | 64,100 | 1,267 |
| 2023-08-08 | 1,290 | 1,313 | 1,290 | 1,297 | 50,400 | 1,297 |
| 2023-08-07 | 1,279 | 1,290 | 1,273 | 1,290 | 39,300 | 1,290 |
| 2023-08-04 | 1,244 | 1,279 | 1,244 | 1,274 | 38,700 | 1,274 |
| 2023-08-03 | 1,274 | 1,289 | 1,235 | 1,244 | 64,200 | 1,244 |
| 2023-08-02 | 1,261 | 1,296 | 1,253 | 1,279 | 57,400 | 1,279 |
| 2023-08-01 | 1,272 | 1,280 | 1,251 | 1,273 | 61,200 | 1,273 |
| 2023-07-31 | 1,233 | 1,286 | 1,227 | 1,272 | 213,400 | 1,272 |
| 2023-07-28 | 1,224 | 1,224 | 1,192 | 1,207 | 54,200 | 1,207 |
| 2023-07-27 | 1,223 | 1,237 | 1,217 | 1,235 | 46,500 | 1,235 |
| 2023-07-26 | 1,226 | 1,226 | 1,215 | 1,223 | 30,600 | 1,223 |
| 2023-07-25 | 1,215 | 1,231 | 1,214 | 1,224 | 60,600 | 1,224 |
| 2023-07-24 | 1,220 | 1,225 | 1,214 | 1,222 | 61,000 | 1,222 |
| 2023-07-21 | 1,213 | 1,217 | 1,205 | 1,212 | 33,000 | 1,212 |
| 2023-07-20 | 1,220 | 1,222 | 1,209 | 1,210 | 34,600 | 1,210 |
| 2023-07-19 | 1,215 | 1,215 | 1,191 | 1,206 | 43,000 | 1,206 |
| 2023-07-18 | 1,208 | 1,218 | 1,205 | 1,205 | 37,100 | 1,205 |
| 2023-07-14 | 1,222 | 1,222 | 1,192 | 1,205 | 33,800 | 1,205 |
| 2023-07-13 | 1,194 | 1,219 | 1,192 | 1,210 | 55,200 | 1,210 |
| 2023-07-12 | 1,206 | 1,214 | 1,195 | 1,203 | 67,300 | 1,203 |
| 2023-07-11 | 1,190 | 1,204 | 1,189 | 1,199 | 59,600 | 1,199 |
| 2023-07-10 | 1,180 | 1,193 | 1,172 | 1,189 | 109,100 | 1,189 |
| 2023-07-07 | 1,165 | 1,179 | 1,153 | 1,176 | 94,800 | 1,176 |
| 2023-07-06 | 1,160 | 1,168 | 1,153 | 1,168 | 58,200 | 1,168 |
| 2023-07-05 | 1,157 | 1,166 | 1,152 | 1,163 | 44,800 | 1,163 |
| 2023-07-04 | 1,155 | 1,167 | 1,151 | 1,160 | 61,500 | 1,160 |
| 2023-07-03 | 1,146 | 1,166 | 1,146 | 1,160 | 46,200 | 1,160 |
| 2023-06-30 | 1,151 | 1,152 | 1,126 | 1,136 | 54,000 | 1,136 |
| 2023-06-29 | 1,170 | 1,174 | 1,148 | 1,151 | 44,900 | 1,151 |
| 2023-06-28 | 1,156 | 1,170 | 1,153 | 1,167 | 50,400 | 1,167 |
| 2023-06-27 | 1,135 | 1,154 | 1,132 | 1,150 | 51,600 | 1,150 |
| 2023-06-26 | 1,130 | 1,135 | 1,117 | 1,133 | 32,100 | 1,133 |
| 2023-06-23 | 1,138 | 1,140 | 1,127 | 1,131 | 50,900 | 1,131 |
| 2023-06-22 | 1,132 | 1,144 | 1,130 | 1,138 | 77,200 | 1,138 |
| 2023-06-21 | 1,130 | 1,141 | 1,130 | 1,136 | 43,100 | 1,136 |
| 2023-06-20 | 1,128 | 1,133 | 1,125 | 1,133 | 45,700 | 1,133 |
| 2023-06-19 | 1,117 | 1,132 | 1,117 | 1,128 | 36,600 | 1,128 |
| 2023-06-16 | 1,101 | 1,118 | 1,099 | 1,115 | 78,100 | 1,115 |
| 2023-06-15 | 1,132 | 1,140 | 1,106 | 1,106 | 106,700 | 1,106 |
| 2023-06-14 | 1,110 | 1,135 | 1,106 | 1,132 | 113,400 | 1,132 |
| 2023-06-13 | 1,149 | 1,157 | 1,137 | 1,145 | 51,600 | 1,145 |
| 2023-06-12 | 1,138 | 1,154 | 1,138 | 1,151 | 39,300 | 1,151 |
| 2023-06-09 | 1,136 | 1,142 | 1,130 | 1,135 | 74,800 | 1,135 |
| 2023-06-08 | 1,118 | 1,131 | 1,115 | 1,126 | 97,700 | 1,126 |
| 2023-06-07 | 1,125 | 1,143 | 1,125 | 1,135 | 51,400 | 1,135 |
| 2023-06-06 | 1,114 | 1,127 | 1,110 | 1,123 | 35,400 | 1,123 |
| 2023-06-05 | 1,130 | 1,130 | 1,115 | 1,125 | 37,900 | 1,125 |
| 2023-06-02 | 1,100 | 1,119 | 1,100 | 1,114 | 37,800 | 1,114 |
| 2023-06-01 | 1,100 | 1,107 | 1,095 | 1,101 | 35,300 | 1,101 |
| 2023-05-31 | 1,115 | 1,117 | 1,101 | 1,106 | 66,400 | 1,106 |
| 2023-05-30 | 1,112 | 1,120 | 1,109 | 1,118 | 32,900 | 1,118 |
| 2023-05-29 | 1,117 | 1,117 | 1,106 | 1,111 | 48,500 | 1,111 |
| 2023-05-26 | 1,106 | 1,112 | 1,093 | 1,099 | 48,300 | 1,099 |
| 2023-05-25 | 1,090 | 1,112 | 1,087 | 1,110 | 51,400 | 1,110 |
| 2023-05-24 | 1,094 | 1,104 | 1,091 | 1,094 | 36,700 | 1,094 |
| 2023-05-23 | 1,117 | 1,117 | 1,090 | 1,094 | 61,800 | 1,094 |
| 2023-05-22 | 1,134 | 1,138 | 1,111 | 1,114 | 58,800 | 1,114 |
| 2023-05-19 | 1,125 | 1,138 | 1,125 | 1,126 | 42,500 | 1,126 |
| 2023-05-18 | 1,138 | 1,138 | 1,111 | 1,119 | 57,100 | 1,119 |
| 2023-05-17 | 1,173 | 1,173 | 1,126 | 1,129 | 80,100 | 1,129 |
| 2023-05-16 | 1,179 | 1,193 | 1,169 | 1,172 | 27,500 | 1,172 |
| 2023-05-15 | 1,211 | 1,213 | 1,158 | 1,169 | 83,700 | 1,169 |
| 2023-05-12 | 1,167 | 1,220 | 1,167 | 1,205 | 87,000 | 1,205 |
| 2023-05-11 | 1,180 | 1,180 | 1,167 | 1,176 | 17,200 | 1,176 |
| 2023-05-10 | 1,198 | 1,198 | 1,181 | 1,182 | 35,600 | 1,182 |
| 2023-05-09 | 1,200 | 1,212 | 1,197 | 1,197 | 28,300 | 1,197 |
| 2023-05-08 | 1,183 | 1,204 | 1,182 | 1,201 | 24,800 | 1,201 |
| 2023-05-02 | 1,210 | 1,210 | 1,184 | 1,193 | 20,600 | 1,193 |
| 2023-05-01 | 1,191 | 1,207 | 1,188 | 1,204 | 29,700 | 1,204 |
| 2023-04-28 | 1,177 | 1,186 | 1,174 | 1,183 | 44,800 | 1,183 |
| 2023-04-27 | 1,160 | 1,169 | 1,152 | 1,160 | 40,200 | 1,160 |
| 2023-04-26 | 1,171 | 1,180 | 1,163 | 1,173 | 21,200 | 1,173 |
| 2023-04-25 | 1,207 | 1,207 | 1,180 | 1,185 | 30,700 | 1,185 |
| 2023-04-24 | 1,181 | 1,202 | 1,181 | 1,200 | 11,900 | 1,200 |
| 2023-04-21 | 1,187 | 1,190 | 1,171 | 1,182 | 19,300 | 1,182 |
| 2023-04-20 | 1,186 | 1,192 | 1,172 | 1,186 | 21,600 | 1,186 |
| 2023-04-19 | 1,193 | 1,193 | 1,162 | 1,187 | 44,100 | 1,187 |
| 2023-04-18 | 1,204 | 1,205 | 1,188 | 1,201 | 31,400 | 1,201 |
| 2023-04-17 | 1,196 | 1,199 | 1,173 | 1,194 | 47,600 | 1,194 |
| 2023-04-14 | 1,180 | 1,199 | 1,180 | 1,190 | 45,100 | 1,190 |
| 2023-04-13 | 1,179 | 1,204 | 1,175 | 1,188 | 59,600 | 1,188 |
| 2023-04-12 | 1,210 | 1,210 | 1,185 | 1,185 | 23,800 | 1,185 |
| 2023-04-11 | 1,197 | 1,211 | 1,193 | 1,206 | 51,500 | 1,206 |
| 2023-04-10 | 1,191 | 1,195 | 1,172 | 1,185 | 65,300 | 1,185 |
| 2023-04-07 | 1,160 | 1,189 | 1,156 | 1,176 | 46,800 | 1,176 |
| 2023-04-06 | 1,157 | 1,167 | 1,150 | 1,160 | 44,100 | 1,160 |
| 2023-04-05 | 1,195 | 1,195 | 1,165 | 1,175 | 31,300 | 1,175 |
| 2023-04-04 | 1,204 | 1,206 | 1,171 | 1,203 | 50,100 | 1,203 |
| 2023-04-03 | 1,200 | 1,202 | 1,191 | 1,198 | 29,600 | 1,198 |
| 2023-03-31 | 1,194 | 1,202 | 1,175 | 1,181 | 33,800 | 1,181 |
| 2023-03-30 | 1,184 | 1,198 | 1,180 | 1,191 | 42,500 | 1,191 |
| 2023-03-29 | 1,169 | 1,200 | 1,167 | 1,197 | 78,600 | 1,197 |
| 2023-03-28 | 1,178 | 1,178 | 1,165 | 1,166 | 28,600 | 1,166 |
| 2023-03-27 | 1,180 | 1,189 | 1,175 | 1,176 | 36,700 | 1,176 |
| 2023-03-24 | 1,166 | 1,187 | 1,166 | 1,180 | 41,400 | 1,180 |
| 2023-03-23 | 1,166 | 1,176 | 1,150 | 1,175 | 32,000 | 1,175 |
| 2023-03-22 | 1,196 | 1,196 | 1,161 | 1,169 | 58,600 | 1,169 |
| 2023-03-20 | 1,175 | 1,177 | 1,158 | 1,158 | 41,300 | 1,158 |
| 2023-03-17 | 1,183 | 1,188 | 1,173 | 1,180 | 59,300 | 1,180 |
| 2023-03-16 | 1,159 | 1,168 | 1,148 | 1,165 | 56,000 | 1,165 |
| 2023-03-15 | 1,174 | 1,189 | 1,156 | 1,183 | 45,100 | 1,183 |
| 2023-03-14 | 1,152 | 1,165 | 1,130 | 1,164 | 66,900 | 1,164 |
| 2023-03-13 | 1,184 | 1,190 | 1,159 | 1,172 | 50,800 | 1,172 |
| 2023-03-10 | 1,185 | 1,204 | 1,183 | 1,186 | 81,900 | 1,186 |
| 2023-03-09 | 1,201 | 1,225 | 1,201 | 1,222 | 35,900 | 1,222 |
| 2023-03-08 | 1,185 | 1,202 | 1,185 | 1,201 | 42,400 | 1,201 |
| 2023-03-07 | 1,181 | 1,196 | 1,181 | 1,184 | 43,300 | 1,184 |
| 2023-03-06 | 1,205 | 1,207 | 1,176 | 1,177 | 47,200 | 1,177 |
| 2023-03-03 | 1,204 | 1,208 | 1,187 | 1,199 | 61,200 | 1,199 |
| 2023-03-02 | 1,217 | 1,221 | 1,196 | 1,204 | 24,200 | 1,204 |
| 2023-03-01 | 1,211 | 1,225 | 1,211 | 1,217 | 21,200 | 1,217 |
| 2023-02-28 | 1,236 | 1,236 | 1,213 | 1,220 | 23,900 | 1,220 |
| 2023-02-27 | 1,204 | 1,235 | 1,204 | 1,231 | 25,800 | 1,231 |
| 2023-02-24 | 1,193 | 1,213 | 1,186 | 1,210 | 34,600 | 1,210 |
| 2023-02-22 | 1,217 | 1,217 | 1,177 | 1,179 | 33,300 | 1,179 |
| 2023-02-21 | 1,235 | 1,243 | 1,226 | 1,226 | 22,500 | 1,226 |
| 2023-02-20 | 1,250 | 1,252 | 1,241 | 1,246 | 27,400 | 1,246 |
| 2023-02-17 | 1,247 | 1,259 | 1,242 | 1,244 | 34,400 | 1,244 |
| 2023-02-16 | 1,265 | 1,265 | 1,250 | 1,256 | 28,700 | 1,256 |
| 2023-02-15 | 1,250 | 1,257 | 1,246 | 1,254 | 28,900 | 1,254 |
| 2023-02-14 | 1,241 | 1,252 | 1,236 | 1,250 | 28,400 | 1,250 |
| 2023-02-13 | 1,243 | 1,251 | 1,230 | 1,238 | 16,200 | 1,238 |
| 2023-02-10 | 1,232 | 1,252 | 1,225 | 1,245 | 32,700 | 1,245 |
| 2023-02-09 | 1,252 | 1,269 | 1,244 | 1,260 | 27,400 | 1,260 |
| 2023-02-08 | 1,242 | 1,252 | 1,242 | 1,250 | 26,600 | 1,250 |
| 2023-02-07 | 1,250 | 1,260 | 1,245 | 1,248 | 29,000 | 1,248 |
| 2023-02-06 | 1,237 | 1,254 | 1,231 | 1,250 | 36,600 | 1,250 |
| 2023-02-03 | 1,213 | 1,234 | 1,207 | 1,229 | 45,100 | 1,229 |
| 2023-02-02 | 1,230 | 1,240 | 1,215 | 1,239 | 46,100 | 1,239 |
| 2023-02-01 | 1,268 | 1,268 | 1,212 | 1,232 | 56,400 | 1,232 |
| 2023-01-31 | 1,247 | 1,274 | 1,220 | 1,270 | 97,000 | 1,270 |
| 2023-01-30 | 1,248 | 1,262 | 1,235 | 1,238 | 56,300 | 1,238 |
| 2023-01-27 | 1,217 | 1,225 | 1,210 | 1,225 | 30,700 | 1,225 |
| 2023-01-26 | 1,212 | 1,222 | 1,204 | 1,218 | 23,000 | 1,218 |
| 2023-01-25 | 1,206 | 1,208 | 1,186 | 1,205 | 29,600 | 1,205 |
| 2023-01-24 | 1,200 | 1,217 | 1,197 | 1,212 | 39,700 | 1,212 |
| 2023-01-23 | 1,180 | 1,191 | 1,177 | 1,191 | 23,100 | 1,191 |
| 2023-01-20 | 1,161 | 1,175 | 1,157 | 1,171 | 20,800 | 1,171 |
| 2023-01-19 | 1,171 | 1,171 | 1,148 | 1,155 | 35,200 | 1,155 |
| 2023-01-18 | 1,160 | 1,189 | 1,159 | 1,173 | 20,100 | 1,173 |
| 2023-01-17 | 1,151 | 1,164 | 1,151 | 1,156 | 19,500 | 1,156 |
| 2023-01-16 | 1,141 | 1,158 | 1,141 | 1,145 | 19,300 | 1,145 |
| 2023-01-13 | 1,147 | 1,169 | 1,145 | 1,150 | 24,000 | 1,150 |
| 2023-01-12 | 1,181 | 1,181 | 1,156 | 1,157 | 31,300 | 1,157 |
| 2023-01-11 | 1,170 | 1,188 | 1,170 | 1,178 | 24,100 | 1,178 |
| 2023-01-10 | 1,136 | 1,165 | 1,136 | 1,154 | 48,000 | 1,154 |
| 2023-01-06 | 1,167 | 1,168 | 1,125 | 1,136 | 77,900 | 1,136 |
| 2023-01-05 | 1,188 | 1,188 | 1,167 | 1,167 | 39,000 | 1,167 |
| 2023-01-04 | 1,233 | 1,236 | 1,198 | 1,198 | 30,600 | 1,198 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
