4304 (株)Eストアー 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 | 1,208 | 1,220 | 1,198 | 1,215 | 24,900 | 1,215 |
| 2023-12-28 | 1,199 | 1,219 | 1,199 | 1,208 | 32,000 | 1,208 |
| 2023-12-27 | 1,191 | 1,194 | 1,190 | 1,192 | 29,400 | 1,192 |
| 2023-12-26 | 1,194 | 1,196 | 1,192 | 1,193 | 12,000 | 1,193 |
| 2023-12-25 | 1,196 | 1,200 | 1,194 | 1,195 | 13,400 | 1,195 |
| 2023-12-22 | 1,196 | 1,199 | 1,193 | 1,193 | 9,200 | 1,193 |
| 2023-12-21 | 1,195 | 1,199 | 1,194 | 1,194 | 9,800 | 1,194 |
| 2023-12-20 | 1,210 | 1,219 | 1,204 | 1,204 | 12,100 | 1,204 |
| 2023-12-19 | 1,206 | 1,215 | 1,205 | 1,210 | 15,300 | 1,210 |
| 2023-12-18 | 1,190 | 1,202 | 1,185 | 1,200 | 19,400 | 1,200 |
| 2023-12-15 | 1,180 | 1,189 | 1,180 | 1,189 | 5,800 | 1,189 |
| 2023-12-14 | 1,189 | 1,194 | 1,176 | 1,185 | 15,800 | 1,185 |
| 2023-12-13 | 1,180 | 1,187 | 1,180 | 1,182 | 8,600 | 1,182 |
| 2023-12-12 | 1,187 | 1,188 | 1,179 | 1,180 | 14,500 | 1,180 |
| 2023-12-11 | 1,188 | 1,195 | 1,184 | 1,184 | 14,300 | 1,184 |
| 2023-12-08 | 1,195 | 1,196 | 1,175 | 1,177 | 33,100 | 1,177 |
| 2023-12-07 | 1,207 | 1,209 | 1,197 | 1,198 | 26,300 | 1,198 |
| 2023-12-06 | 1,207 | 1,209 | 1,205 | 1,207 | 9,600 | 1,207 |
| 2023-12-05 | 1,208 | 1,211 | 1,205 | 1,205 | 15,800 | 1,205 |
| 2023-12-04 | 1,210 | 1,212 | 1,208 | 1,209 | 12,000 | 1,209 |
| 2023-12-01 | 1,211 | 1,215 | 1,206 | 1,210 | 14,600 | 1,210 |
| 2023-11-30 | 1,207 | 1,213 | 1,205 | 1,212 | 28,700 | 1,212 |
| 2023-11-29 | 1,202 | 1,216 | 1,202 | 1,203 | 56,000 | 1,203 |
| 2023-11-28 | 1,203 | 1,225 | 1,201 | 1,208 | 305,400 | 1,208 |
| 2023-11-27 | 1,188 | 1,193 | 1,182 | 1,188 | 93,300 | 1,188 |
| 2023-11-24 | 1,201 | 1,203 | 1,190 | 1,190 | 44,600 | 1,190 |
| 2023-11-22 | 1,209 | 1,209 | 1,200 | 1,201 | 26,100 | 1,201 |
| 2023-11-21 | 1,207 | 1,220 | 1,196 | 1,211 | 37,400 | 1,211 |
| 2023-11-20 | 1,175 | 1,223 | 1,170 | 1,204 | 133,800 | 1,204 |
| 2023-11-17 | 1,252 | 1,299 | 1,252 | 1,295 | 14,500 | 1,295 |
| 2023-11-16 | 1,253 | 1,261 | 1,253 | 1,255 | 4,100 | 1,255 |
| 2023-11-15 | 1,280 | 1,280 | 1,250 | 1,253 | 8,600 | 1,253 |
| 2023-11-14 | 1,260 | 1,273 | 1,260 | 1,273 | 15,400 | 1,273 |
| 2023-11-13 | 1,245 | 1,249 | 1,234 | 1,234 | 8,400 | 1,234 |
| 2023-11-10 | 1,243 | 1,247 | 1,235 | 1,242 | 8,000 | 1,242 |
| 2023-11-09 | 1,250 | 1,256 | 1,242 | 1,243 | 2,400 | 1,243 |
| 2023-11-08 | 1,267 | 1,267 | 1,242 | 1,249 | 4,800 | 1,249 |
| 2023-11-07 | 1,258 | 1,264 | 1,240 | 1,264 | 6,100 | 1,264 |
| 2023-11-06 | 1,274 | 1,274 | 1,251 | 1,264 | 9,000 | 1,264 |
| 2023-11-02 | 1,245 | 1,257 | 1,240 | 1,257 | 4,000 | 1,257 |
| 2023-11-01 | 1,240 | 1,244 | 1,235 | 1,241 | 6,800 | 1,241 |
| 2023-10-31 | 1,239 | 1,249 | 1,231 | 1,233 | 4,600 | 1,233 |
| 2023-10-30 | 1,252 | 1,258 | 1,234 | 1,239 | 7,100 | 1,239 |
| 2023-10-27 | 1,257 | 1,262 | 1,247 | 1,251 | 3,100 | 1,251 |
| 2023-10-26 | 1,266 | 1,272 | 1,236 | 1,250 | 13,800 | 1,250 |
| 2023-10-25 | 1,280 | 1,287 | 1,255 | 1,266 | 7,700 | 1,266 |
| 2023-10-24 | 1,276 | 1,285 | 1,258 | 1,278 | 13,100 | 1,278 |
| 2023-10-23 | 1,306 | 1,310 | 1,275 | 1,277 | 13,400 | 1,277 |
| 2023-10-20 | 1,311 | 1,315 | 1,309 | 1,312 | 3,300 | 1,312 |
| 2023-10-19 | 1,311 | 1,323 | 1,307 | 1,315 | 4,900 | 1,315 |
| 2023-10-18 | 1,336 | 1,336 | 1,310 | 1,312 | 5,300 | 1,312 |
| 2023-10-17 | 1,330 | 1,344 | 1,323 | 1,323 | 3,400 | 1,323 |
| 2023-10-16 | 1,330 | 1,340 | 1,313 | 1,340 | 5,900 | 1,340 |
| 2023-10-13 | 1,355 | 1,358 | 1,340 | 1,343 | 6,500 | 1,343 |
| 2023-10-12 | 1,369 | 1,382 | 1,363 | 1,363 | 2,300 | 1,363 |
| 2023-10-11 | 1,389 | 1,389 | 1,367 | 1,367 | 1,800 | 1,367 |
| 2023-10-10 | 1,399 | 1,399 | 1,385 | 1,385 | 3,100 | 1,385 |
| 2023-10-06 | 1,364 | 1,386 | 1,360 | 1,385 | 3,000 | 1,385 |
| 2023-10-05 | 1,306 | 1,350 | 1,306 | 1,348 | 8,700 | 1,348 |
| 2023-10-04 | 1,334 | 1,334 | 1,304 | 1,308 | 6,600 | 1,308 |
| 2023-10-03 | 1,350 | 1,355 | 1,341 | 1,350 | 4,300 | 1,350 |
| 2023-10-02 | 1,386 | 1,386 | 1,352 | 1,352 | 8,800 | 1,352 |
| 2023-09-29 | 1,397 | 1,397 | 1,386 | 1,386 | 6,000 | 1,386 |
| 2023-09-28 | 1,407 | 1,415 | 1,387 | 1,397 | 25,900 | 1,397 |
| 2023-09-27 | 1,450 | 1,452 | 1,432 | 1,437 | 77,000 | 1,437 |
| 2023-09-26 | 1,460 | 1,472 | 1,454 | 1,464 | 14,100 | 1,464 |
| 2023-09-25 | 1,492 | 1,492 | 1,470 | 1,479 | 11,700 | 1,479 |
| 2023-09-22 | 1,489 | 1,489 | 1,455 | 1,482 | 10,700 | 1,482 |
| 2023-09-21 | 1,493 | 1,493 | 1,475 | 1,490 | 8,900 | 1,490 |
| 2023-09-20 | 1,479 | 1,493 | 1,479 | 1,491 | 9,100 | 1,491 |
| 2023-09-19 | 1,484 | 1,484 | 1,470 | 1,476 | 10,500 | 1,476 |
| 2023-09-15 | 1,466 | 1,466 | 1,430 | 1,450 | 18,000 | 1,450 |
| 2023-09-14 | 1,455 | 1,465 | 1,453 | 1,465 | 3,300 | 1,465 |
| 2023-09-13 | 1,455 | 1,463 | 1,454 | 1,455 | 2,000 | 1,455 |
| 2023-09-12 | 1,455 | 1,468 | 1,455 | 1,455 | 4,400 | 1,455 |
| 2023-09-11 | 1,485 | 1,490 | 1,455 | 1,455 | 10,300 | 1,455 |
| 2023-09-08 | 1,468 | 1,484 | 1,468 | 1,482 | 7,000 | 1,482 |
| 2023-09-07 | 1,474 | 1,488 | 1,467 | 1,478 | 9,600 | 1,478 |
| 2023-09-06 | 1,450 | 1,476 | 1,443 | 1,465 | 16,300 | 1,465 |
| 2023-09-05 | 1,428 | 1,445 | 1,427 | 1,445 | 8,200 | 1,445 |
| 2023-09-04 | 1,425 | 1,427 | 1,402 | 1,420 | 7,700 | 1,420 |
| 2023-09-01 | 1,400 | 1,420 | 1,396 | 1,420 | 11,100 | 1,420 |
| 2023-08-31 | 1,375 | 1,406 | 1,375 | 1,388 | 19,500 | 1,388 |
| 2023-08-30 | 1,381 | 1,381 | 1,368 | 1,375 | 5,900 | 1,375 |
| 2023-08-29 | 1,386 | 1,386 | 1,370 | 1,376 | 8,700 | 1,376 |
| 2023-08-28 | 1,390 | 1,390 | 1,368 | 1,382 | 12,100 | 1,382 |
| 2023-08-25 | 1,352 | 1,364 | 1,349 | 1,360 | 3,100 | 1,360 |
| 2023-08-24 | 1,340 | 1,368 | 1,339 | 1,352 | 11,000 | 1,352 |
| 2023-08-23 | 1,343 | 1,349 | 1,340 | 1,340 | 8,500 | 1,340 |
| 2023-08-22 | 1,345 | 1,345 | 1,335 | 1,343 | 4,000 | 1,343 |
| 2023-08-21 | 1,339 | 1,344 | 1,320 | 1,329 | 8,800 | 1,329 |
| 2023-08-18 | 1,395 | 1,395 | 1,312 | 1,328 | 49,700 | 1,328 |
| 2023-08-17 | 1,316 | 1,394 | 1,307 | 1,345 | 25,000 | 1,345 |
| 2023-08-16 | 1,291 | 1,307 | 1,286 | 1,307 | 12,200 | 1,307 |
| 2023-08-15 | 1,291 | 1,298 | 1,281 | 1,291 | 4,700 | 1,291 |
| 2023-08-14 | 1,292 | 1,294 | 1,271 | 1,290 | 15,600 | 1,290 |
| 2023-08-10 | 1,277 | 1,304 | 1,270 | 1,292 | 9,200 | 1,292 |
| 2023-08-09 | 1,271 | 1,278 | 1,259 | 1,264 | 5,400 | 1,264 |
| 2023-08-08 | 1,280 | 1,282 | 1,260 | 1,264 | 4,300 | 1,264 |
| 2023-08-07 | 1,266 | 1,280 | 1,258 | 1,280 | 1,800 | 1,280 |
| 2023-08-04 | 1,255 | 1,278 | 1,254 | 1,256 | 5,800 | 1,256 |
| 2023-08-03 | 1,278 | 1,283 | 1,252 | 1,255 | 8,500 | 1,255 |
| 2023-08-02 | 1,282 | 1,295 | 1,278 | 1,286 | 2,900 | 1,286 |
| 2023-08-01 | 1,274 | 1,290 | 1,274 | 1,282 | 1,300 | 1,282 |
| 2023-07-31 | 1,293 | 1,295 | 1,269 | 1,273 | 11,600 | 1,273 |
| 2023-07-28 | 1,297 | 1,302 | 1,278 | 1,297 | 4,100 | 1,297 |
| 2023-07-27 | 1,308 | 1,308 | 1,278 | 1,295 | 15,300 | 1,295 |
| 2023-07-26 | 1,324 | 1,324 | 1,307 | 1,315 | 6,000 | 1,315 |
| 2023-07-25 | 1,319 | 1,320 | 1,307 | 1,307 | 3,600 | 1,307 |
| 2023-07-24 | 1,312 | 1,324 | 1,312 | 1,317 | 10,400 | 1,317 |
| 2023-07-21 | 1,307 | 1,308 | 1,298 | 1,307 | 5,000 | 1,307 |
| 2023-07-20 | 1,280 | 1,308 | 1,280 | 1,302 | 10,700 | 1,302 |
| 2023-07-19 | 1,271 | 1,278 | 1,266 | 1,278 | 6,500 | 1,278 |
| 2023-07-18 | 1,287 | 1,287 | 1,256 | 1,271 | 10,200 | 1,271 |
| 2023-07-14 | 1,210 | 1,280 | 1,210 | 1,262 | 33,100 | 1,262 |
| 2023-07-13 | 1,195 | 1,200 | 1,190 | 1,200 | 2,400 | 1,200 |
| 2023-07-12 | 1,209 | 1,209 | 1,191 | 1,193 | 7,800 | 1,193 |
| 2023-07-11 | 1,211 | 1,216 | 1,203 | 1,205 | 6,100 | 1,205 |
| 2023-07-10 | 1,205 | 1,214 | 1,205 | 1,212 | 9,500 | 1,212 |
| 2023-07-07 | 1,205 | 1,209 | 1,200 | 1,205 | 3,400 | 1,205 |
| 2023-07-06 | 1,210 | 1,210 | 1,201 | 1,206 | 6,100 | 1,206 |
| 2023-07-05 | 1,211 | 1,214 | 1,205 | 1,207 | 5,400 | 1,207 |
| 2023-07-04 | 1,199 | 1,213 | 1,199 | 1,203 | 10,400 | 1,203 |
| 2023-07-03 | 1,210 | 1,211 | 1,187 | 1,197 | 11,700 | 1,197 |
| 2023-06-30 | 1,171 | 1,231 | 1,147 | 1,198 | 46,800 | 1,198 |
| 2023-06-29 | 1,150 | 1,170 | 1,145 | 1,170 | 11,000 | 1,170 |
| 2023-06-28 | 1,152 | 1,152 | 1,147 | 1,148 | 2,700 | 1,148 |
| 2023-06-27 | 1,155 | 1,155 | 1,146 | 1,152 | 3,000 | 1,152 |
| 2023-06-26 | 1,151 | 1,151 | 1,145 | 1,149 | 3,400 | 1,149 |
| 2023-06-23 | 1,157 | 1,164 | 1,142 | 1,150 | 9,600 | 1,150 |
| 2023-06-22 | 1,162 | 1,163 | 1,152 | 1,157 | 9,400 | 1,157 |
| 2023-06-21 | 1,163 | 1,168 | 1,159 | 1,162 | 7,800 | 1,162 |
| 2023-06-20 | 1,160 | 1,168 | 1,160 | 1,163 | 5,700 | 1,163 |
| 2023-06-19 | 1,144 | 1,160 | 1,142 | 1,160 | 10,000 | 1,160 |
| 2023-06-16 | 1,146 | 1,148 | 1,138 | 1,143 | 10,100 | 1,143 |
| 2023-06-15 | 1,150 | 1,152 | 1,146 | 1,146 | 5,000 | 1,146 |
| 2023-06-14 | 1,156 | 1,156 | 1,148 | 1,149 | 7,200 | 1,149 |
| 2023-06-13 | 1,153 | 1,154 | 1,148 | 1,150 | 6,400 | 1,150 |
| 2023-06-12 | 1,155 | 1,156 | 1,145 | 1,148 | 9,700 | 1,148 |
| 2023-06-09 | 1,156 | 1,161 | 1,151 | 1,155 | 5,400 | 1,155 |
| 2023-06-08 | 1,159 | 1,161 | 1,151 | 1,155 | 5,200 | 1,155 |
| 2023-06-07 | 1,163 | 1,172 | 1,148 | 1,156 | 14,100 | 1,156 |
| 2023-06-06 | 1,165 | 1,172 | 1,163 | 1,166 | 5,900 | 1,166 |
| 2023-06-05 | 1,161 | 1,174 | 1,161 | 1,165 | 7,400 | 1,165 |
| 2023-06-02 | 1,175 | 1,175 | 1,150 | 1,160 | 6,500 | 1,160 |
| 2023-06-01 | 1,159 | 1,173 | 1,155 | 1,163 | 6,000 | 1,163 |
| 2023-05-31 | 1,165 | 1,165 | 1,154 | 1,154 | 5,100 | 1,154 |
| 2023-05-30 | 1,174 | 1,183 | 1,150 | 1,152 | 15,200 | 1,152 |
| 2023-05-29 | 1,187 | 1,187 | 1,166 | 1,166 | 12,300 | 1,166 |
| 2023-05-26 | 1,175 | 1,187 | 1,164 | 1,172 | 19,200 | 1,172 |
| 2023-05-25 | 1,129 | 1,176 | 1,114 | 1,162 | 53,600 | 1,162 |
| 2023-05-24 | 1,133 | 1,133 | 1,110 | 1,110 | 13,900 | 1,110 |
| 2023-05-23 | 1,159 | 1,160 | 1,120 | 1,120 | 32,600 | 1,120 |
| 2023-05-22 | 1,126 | 1,166 | 1,116 | 1,148 | 71,000 | 1,148 |
| 2023-05-19 | 1,082 | 1,117 | 1,080 | 1,097 | 52,600 | 1,097 |
| 2023-05-18 | 1,145 | 1,145 | 1,066 | 1,078 | 103,900 | 1,078 |
| 2023-05-17 | 1,170 | 1,173 | 1,121 | 1,121 | 143,100 | 1,121 |
| 2023-05-16 | 1,200 | 1,224 | 1,170 | 1,170 | 244,700 | 1,170 |
| 2023-05-15 | 1,443 | 1,490 | 1,438 | 1,470 | 21,000 | 1,470 |
| 2023-05-12 | 1,428 | 1,446 | 1,428 | 1,443 | 8,800 | 1,443 |
| 2023-05-11 | 1,418 | 1,433 | 1,418 | 1,428 | 7,100 | 1,428 |
| 2023-05-10 | 1,414 | 1,429 | 1,414 | 1,417 | 4,500 | 1,417 |
| 2023-05-09 | 1,420 | 1,427 | 1,415 | 1,416 | 5,200 | 1,416 |
| 2023-05-08 | 1,434 | 1,434 | 1,413 | 1,413 | 8,600 | 1,413 |
| 2023-05-02 | 1,419 | 1,419 | 1,412 | 1,419 | 1,300 | 1,419 |
| 2023-05-01 | 1,419 | 1,427 | 1,410 | 1,410 | 3,600 | 1,410 |
| 2023-04-28 | 1,415 | 1,415 | 1,407 | 1,407 | 2,400 | 1,407 |
| 2023-04-27 | 1,406 | 1,418 | 1,405 | 1,413 | 2,200 | 1,413 |
| 2023-04-26 | 1,424 | 1,424 | 1,410 | 1,410 | 4,400 | 1,410 |
| 2023-04-25 | 1,436 | 1,436 | 1,420 | 1,420 | 11,200 | 1,420 |
| 2023-04-24 | 1,425 | 1,437 | 1,425 | 1,430 | 4,000 | 1,430 |
| 2023-04-21 | 1,425 | 1,426 | 1,422 | 1,422 | 1,100 | 1,422 |
| 2023-04-20 | 1,416 | 1,425 | 1,416 | 1,425 | 700 | 1,425 |
| 2023-04-19 | 1,411 | 1,424 | 1,409 | 1,424 | 1,600 | 1,424 |
| 2023-04-18 | 1,424 | 1,424 | 1,406 | 1,411 | 4,600 | 1,411 |
| 2023-04-17 | 1,410 | 1,424 | 1,402 | 1,424 | 5,700 | 1,424 |
| 2023-04-14 | 1,416 | 1,416 | 1,401 | 1,401 | 6,300 | 1,401 |
| 2023-04-13 | 1,413 | 1,415 | 1,407 | 1,409 | 3,100 | 1,409 |
| 2023-04-12 | 1,425 | 1,425 | 1,414 | 1,414 | 1,800 | 1,414 |
| 2023-04-11 | 1,431 | 1,433 | 1,405 | 1,415 | 10,400 | 1,415 |
| 2023-04-10 | 1,433 | 1,440 | 1,430 | 1,430 | 1,500 | 1,430 |
| 2023-04-07 | 1,431 | 1,440 | 1,431 | 1,432 | 1,100 | 1,432 |
| 2023-04-06 | 1,440 | 1,445 | 1,430 | 1,430 | 6,000 | 1,430 |
| 2023-04-05 | 1,433 | 1,436 | 1,429 | 1,435 | 5,300 | 1,435 |
| 2023-04-04 | 1,420 | 1,436 | 1,420 | 1,429 | 5,700 | 1,429 |
| 2023-04-03 | 1,415 | 1,426 | 1,412 | 1,426 | 5,700 | 1,426 |
| 2023-03-31 | 1,412 | 1,422 | 1,412 | 1,415 | 3,600 | 1,415 |
| 2023-03-30 | 1,419 | 1,427 | 1,404 | 1,411 | 16,400 | 1,411 |
| 2023-03-29 | 1,448 | 1,480 | 1,443 | 1,480 | 33,100 | 1,480 |
| 2023-03-28 | 1,458 | 1,458 | 1,449 | 1,452 | 4,300 | 1,452 |
| 2023-03-27 | 1,454 | 1,456 | 1,448 | 1,450 | 7,400 | 1,450 |
| 2023-03-24 | 1,423 | 1,455 | 1,423 | 1,450 | 5,000 | 1,450 |
| 2023-03-23 | 1,430 | 1,430 | 1,420 | 1,424 | 1,500 | 1,424 |
| 2023-03-22 | 1,434 | 1,435 | 1,430 | 1,430 | 2,400 | 1,430 |
| 2023-03-20 | 1,429 | 1,430 | 1,418 | 1,430 | 3,200 | 1,430 |
| 2023-03-17 | 1,421 | 1,434 | 1,407 | 1,429 | 4,600 | 1,429 |
| 2023-03-16 | 1,407 | 1,434 | 1,400 | 1,434 | 5,600 | 1,434 |
| 2023-03-15 | 1,411 | 1,419 | 1,411 | 1,415 | 2,200 | 1,415 |
| 2023-03-14 | 1,432 | 1,432 | 1,401 | 1,401 | 7,100 | 1,401 |
| 2023-03-13 | 1,428 | 1,434 | 1,420 | 1,431 | 6,100 | 1,431 |
| 2023-03-10 | 1,438 | 1,439 | 1,433 | 1,438 | 3,200 | 1,438 |
| 2023-03-09 | 1,447 | 1,447 | 1,438 | 1,441 | 3,800 | 1,441 |
| 2023-03-08 | 1,441 | 1,448 | 1,430 | 1,447 | 7,500 | 1,447 |
| 2023-03-07 | 1,456 | 1,456 | 1,440 | 1,441 | 5,600 | 1,441 |
| 2023-03-06 | 1,435 | 1,448 | 1,435 | 1,446 | 5,100 | 1,446 |
| 2023-03-03 | 1,429 | 1,430 | 1,418 | 1,429 | 7,200 | 1,429 |
| 2023-03-02 | 1,421 | 1,427 | 1,418 | 1,420 | 5,600 | 1,420 |
| 2023-03-01 | 1,407 | 1,426 | 1,405 | 1,426 | 5,800 | 1,426 |
| 2023-02-28 | 1,410 | 1,413 | 1,406 | 1,409 | 5,600 | 1,409 |
| 2023-02-27 | 1,394 | 1,413 | 1,394 | 1,405 | 7,200 | 1,405 |
| 2023-02-24 | 1,436 | 1,436 | 1,393 | 1,397 | 29,100 | 1,397 |
| 2023-02-22 | 1,438 | 1,439 | 1,433 | 1,433 | 3,300 | 1,433 |
| 2023-02-21 | 1,457 | 1,460 | 1,433 | 1,437 | 5,900 | 1,437 |
| 2023-02-20 | 1,462 | 1,470 | 1,457 | 1,457 | 2,700 | 1,457 |
| 2023-02-17 | 1,466 | 1,471 | 1,456 | 1,460 | 3,500 | 1,460 |
| 2023-02-16 | 1,478 | 1,486 | 1,452 | 1,453 | 19,000 | 1,453 |
| 2023-02-15 | 1,470 | 1,497 | 1,470 | 1,478 | 28,500 | 1,478 |
| 2023-02-14 | 1,463 | 1,473 | 1,456 | 1,456 | 6,500 | 1,456 |
| 2023-02-13 | 1,461 | 1,468 | 1,454 | 1,468 | 9,800 | 1,468 |
| 2023-02-10 | 1,461 | 1,462 | 1,454 | 1,454 | 2,400 | 1,454 |
| 2023-02-09 | 1,465 | 1,472 | 1,460 | 1,461 | 3,400 | 1,461 |
| 2023-02-08 | 1,466 | 1,474 | 1,465 | 1,466 | 1,600 | 1,466 |
| 2023-02-07 | 1,482 | 1,486 | 1,463 | 1,466 | 3,700 | 1,466 |
| 2023-02-06 | 1,490 | 1,491 | 1,482 | 1,482 | 2,000 | 1,482 |
| 2023-02-03 | 1,465 | 1,494 | 1,452 | 1,494 | 12,600 | 1,494 |
| 2023-02-02 | 1,455 | 1,465 | 1,441 | 1,465 | 6,600 | 1,465 |
| 2023-02-01 | 1,460 | 1,465 | 1,456 | 1,456 | 2,600 | 1,456 |
| 2023-01-31 | 1,495 | 1,496 | 1,444 | 1,460 | 8,100 | 1,460 |
| 2023-01-30 | 1,492 | 1,510 | 1,492 | 1,496 | 4,000 | 1,496 |
| 2023-01-27 | 1,471 | 1,500 | 1,470 | 1,500 | 6,900 | 1,500 |
| 2023-01-26 | 1,479 | 1,483 | 1,476 | 1,476 | 3,600 | 1,476 |
| 2023-01-25 | 1,491 | 1,501 | 1,488 | 1,492 | 4,600 | 1,492 |
| 2023-01-24 | 1,486 | 1,513 | 1,478 | 1,500 | 13,600 | 1,500 |
| 2023-01-23 | 1,478 | 1,490 | 1,467 | 1,486 | 8,600 | 1,486 |
| 2023-01-20 | 1,431 | 1,468 | 1,424 | 1,464 | 11,800 | 1,464 |
| 2023-01-19 | 1,415 | 1,436 | 1,415 | 1,433 | 9,300 | 1,433 |
| 2023-01-18 | 1,410 | 1,414 | 1,409 | 1,413 | 1,200 | 1,413 |
| 2023-01-17 | 1,422 | 1,422 | 1,406 | 1,408 | 1,700 | 1,408 |
| 2023-01-16 | 1,401 | 1,416 | 1,384 | 1,416 | 4,800 | 1,416 |
| 2023-01-13 | 1,407 | 1,414 | 1,401 | 1,404 | 1,800 | 1,404 |
| 2023-01-12 | 1,405 | 1,414 | 1,404 | 1,407 | 2,000 | 1,407 |
| 2023-01-11 | 1,383 | 1,410 | 1,383 | 1,410 | 5,300 | 1,410 |
| 2023-01-10 | 1,374 | 1,390 | 1,374 | 1,383 | 2,500 | 1,383 |
| 2023-01-06 | 1,381 | 1,381 | 1,373 | 1,373 | 1,400 | 1,373 |
| 2023-01-05 | 1,380 | 1,381 | 1,372 | 1,381 | 2,200 | 1,381 |
| 2023-01-04 | 1,381 | 1,381 | 1,371 | 1,371 | 1,900 | 1,371 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
