4347 ブロードメディア(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 | 1,433 | 1,433 | 1,370 | 1,380 | 112,200 | 1,380 |
| 2023-12-28 | 1,469 | 1,469 | 1,426 | 1,437 | 58,900 | 1,437 |
| 2023-12-27 | 1,429 | 1,480 | 1,429 | 1,455 | 112,700 | 1,455 |
| 2023-12-26 | 1,394 | 1,425 | 1,390 | 1,425 | 50,000 | 1,425 |
| 2023-12-25 | 1,396 | 1,405 | 1,383 | 1,399 | 26,400 | 1,399 |
| 2023-12-22 | 1,370 | 1,381 | 1,366 | 1,366 | 29,200 | 1,366 |
| 2023-12-21 | 1,381 | 1,385 | 1,366 | 1,369 | 32,000 | 1,369 |
| 2023-12-20 | 1,388 | 1,417 | 1,386 | 1,411 | 48,600 | 1,411 |
| 2023-12-19 | 1,358 | 1,382 | 1,358 | 1,380 | 20,700 | 1,380 |
| 2023-12-18 | 1,357 | 1,362 | 1,344 | 1,349 | 16,000 | 1,349 |
| 2023-12-15 | 1,327 | 1,357 | 1,322 | 1,357 | 33,700 | 1,357 |
| 2023-12-14 | 1,347 | 1,360 | 1,328 | 1,329 | 34,800 | 1,329 |
| 2023-12-13 | 1,373 | 1,377 | 1,342 | 1,351 | 44,100 | 1,351 |
| 2023-12-12 | 1,390 | 1,396 | 1,366 | 1,377 | 40,800 | 1,377 |
| 2023-12-11 | 1,352 | 1,390 | 1,352 | 1,385 | 30,500 | 1,385 |
| 2023-12-08 | 1,357 | 1,373 | 1,341 | 1,354 | 53,100 | 1,354 |
| 2023-12-07 | 1,355 | 1,389 | 1,351 | 1,371 | 36,500 | 1,371 |
| 2023-12-06 | 1,331 | 1,370 | 1,331 | 1,370 | 36,600 | 1,370 |
| 2023-12-05 | 1,375 | 1,376 | 1,330 | 1,330 | 46,200 | 1,330 |
| 2023-12-04 | 1,351 | 1,394 | 1,351 | 1,385 | 50,400 | 1,385 |
| 2023-12-01 | 1,385 | 1,399 | 1,366 | 1,366 | 61,600 | 1,366 |
| 2023-11-30 | 1,397 | 1,399 | 1,368 | 1,385 | 80,800 | 1,385 |
| 2023-11-29 | 1,405 | 1,424 | 1,390 | 1,398 | 63,600 | 1,398 |
| 2023-11-28 | 1,450 | 1,455 | 1,394 | 1,417 | 148,600 | 1,417 |
| 2023-11-27 | 1,425 | 1,481 | 1,425 | 1,468 | 65,200 | 1,468 |
| 2023-11-24 | 1,424 | 1,454 | 1,414 | 1,434 | 63,200 | 1,434 |
| 2023-11-22 | 1,451 | 1,451 | 1,416 | 1,419 | 54,600 | 1,419 |
| 2023-11-21 | 1,467 | 1,471 | 1,404 | 1,440 | 95,300 | 1,440 |
| 2023-11-20 | 1,466 | 1,494 | 1,460 | 1,467 | 67,300 | 1,467 |
| 2023-11-17 | 1,493 | 1,493 | 1,462 | 1,474 | 61,400 | 1,474 |
| 2023-11-16 | 1,500 | 1,510 | 1,467 | 1,496 | 62,400 | 1,496 |
| 2023-11-15 | 1,522 | 1,542 | 1,500 | 1,500 | 36,800 | 1,500 |
| 2023-11-14 | 1,538 | 1,541 | 1,513 | 1,521 | 21,400 | 1,521 |
| 2023-11-13 | 1,538 | 1,551 | 1,527 | 1,542 | 19,600 | 1,542 |
| 2023-11-10 | 1,512 | 1,553 | 1,502 | 1,546 | 35,700 | 1,546 |
| 2023-11-09 | 1,542 | 1,542 | 1,497 | 1,521 | 37,500 | 1,521 |
| 2023-11-08 | 1,551 | 1,578 | 1,527 | 1,527 | 34,400 | 1,527 |
| 2023-11-07 | 1,565 | 1,582 | 1,547 | 1,551 | 35,900 | 1,551 |
| 2023-11-06 | 1,556 | 1,597 | 1,556 | 1,564 | 72,900 | 1,564 |
| 2023-11-02 | 1,515 | 1,575 | 1,515 | 1,542 | 95,300 | 1,542 |
| 2023-11-01 | 1,475 | 1,526 | 1,474 | 1,519 | 97,600 | 1,519 |
| 2023-10-31 | 1,451 | 1,466 | 1,413 | 1,450 | 103,500 | 1,450 |
| 2023-10-30 | 1,473 | 1,495 | 1,330 | 1,450 | 251,800 | 1,450 |
| 2023-10-27 | 1,495 | 1,521 | 1,493 | 1,508 | 94,100 | 1,508 |
| 2023-10-26 | 1,505 | 1,523 | 1,492 | 1,503 | 88,600 | 1,503 |
| 2023-10-25 | 1,561 | 1,561 | 1,518 | 1,533 | 98,400 | 1,533 |
| 2023-10-24 | 1,606 | 1,609 | 1,521 | 1,559 | 86,500 | 1,559 |
| 2023-10-23 | 1,652 | 1,667 | 1,606 | 1,606 | 61,400 | 1,606 |
| 2023-10-20 | 1,666 | 1,716 | 1,666 | 1,683 | 53,500 | 1,683 |
| 2023-10-19 | 1,700 | 1,730 | 1,660 | 1,684 | 50,300 | 1,684 |
| 2023-10-18 | 1,765 | 1,806 | 1,702 | 1,719 | 165,000 | 1,719 |
| 2023-10-17 | 1,732 | 1,755 | 1,704 | 1,736 | 74,100 | 1,736 |
| 2023-10-16 | 1,707 | 1,746 | 1,684 | 1,692 | 87,400 | 1,692 |
| 2023-10-13 | 1,732 | 1,748 | 1,704 | 1,713 | 83,500 | 1,713 |
| 2023-10-12 | 1,626 | 1,728 | 1,607 | 1,722 | 173,900 | 1,722 |
| 2023-10-11 | 1,750 | 1,759 | 1,569 | 1,586 | 349,700 | 1,586 |
| 2023-10-10 | 1,810 | 1,816 | 1,740 | 1,743 | 62,100 | 1,743 |
| 2023-10-06 | 1,862 | 1,862 | 1,774 | 1,782 | 76,200 | 1,782 |
| 2023-10-05 | 1,861 | 1,880 | 1,830 | 1,873 | 53,400 | 1,873 |
| 2023-10-04 | 1,863 | 1,888 | 1,850 | 1,858 | 99,200 | 1,858 |
| 2023-10-03 | 1,921 | 1,965 | 1,917 | 1,931 | 91,200 | 1,931 |
| 2023-10-02 | 1,975 | 1,992 | 1,951 | 1,957 | 76,200 | 1,957 |
| 2023-09-29 | 1,979 | 2,017 | 1,961 | 1,969 | 123,000 | 1,969 |
| 2023-09-28 | 1,903 | 1,971 | 1,903 | 1,955 | 96,300 | 1,955 |
| 2023-09-27 | 1,891 | 1,950 | 1,870 | 1,932 | 104,900 | 1,932 |
| 2023-09-26 | 1,862 | 1,939 | 1,862 | 1,931 | 88,800 | 1,931 |
| 2023-09-25 | 1,785 | 1,894 | 1,779 | 1,893 | 88,200 | 1,893 |
| 2023-09-22 | 1,749 | 1,797 | 1,749 | 1,785 | 59,800 | 1,785 |
| 2023-09-21 | 1,795 | 1,830 | 1,776 | 1,776 | 55,700 | 1,776 |
| 2023-09-20 | 1,805 | 1,840 | 1,802 | 1,827 | 96,300 | 1,827 |
| 2023-09-19 | 1,705 | 1,780 | 1,700 | 1,780 | 77,300 | 1,780 |
| 2023-09-15 | 1,662 | 1,719 | 1,650 | 1,717 | 52,000 | 1,717 |
| 2023-09-14 | 1,623 | 1,676 | 1,621 | 1,667 | 60,000 | 1,667 |
| 2023-09-13 | 1,600 | 1,645 | 1,595 | 1,623 | 34,200 | 1,623 |
| 2023-09-12 | 1,577 | 1,611 | 1,561 | 1,609 | 36,900 | 1,609 |
| 2023-09-11 | 1,595 | 1,600 | 1,575 | 1,576 | 30,200 | 1,576 |
| 2023-09-08 | 1,610 | 1,622 | 1,590 | 1,595 | 44,500 | 1,595 |
| 2023-09-07 | 1,627 | 1,627 | 1,598 | 1,617 | 31,100 | 1,617 |
| 2023-09-06 | 1,657 | 1,672 | 1,605 | 1,609 | 51,100 | 1,609 |
| 2023-09-05 | 1,642 | 1,670 | 1,628 | 1,666 | 55,900 | 1,666 |
| 2023-09-04 | 1,650 | 1,664 | 1,634 | 1,662 | 29,300 | 1,662 |
| 2023-09-01 | 1,668 | 1,668 | 1,605 | 1,641 | 60,700 | 1,641 |
| 2023-08-31 | 1,651 | 1,680 | 1,636 | 1,670 | 30,700 | 1,670 |
| 2023-08-30 | 1,702 | 1,705 | 1,648 | 1,648 | 65,700 | 1,648 |
| 2023-08-29 | 1,703 | 1,708 | 1,673 | 1,702 | 32,400 | 1,702 |
| 2023-08-28 | 1,665 | 1,711 | 1,659 | 1,689 | 47,200 | 1,689 |
| 2023-08-25 | 1,668 | 1,687 | 1,647 | 1,663 | 40,700 | 1,663 |
| 2023-08-24 | 1,648 | 1,693 | 1,635 | 1,668 | 54,100 | 1,668 |
| 2023-08-23 | 1,650 | 1,666 | 1,630 | 1,655 | 33,500 | 1,655 |
| 2023-08-22 | 1,690 | 1,694 | 1,658 | 1,660 | 26,600 | 1,660 |
| 2023-08-21 | 1,680 | 1,699 | 1,675 | 1,680 | 38,000 | 1,680 |
| 2023-08-18 | 1,689 | 1,700 | 1,667 | 1,675 | 26,200 | 1,675 |
| 2023-08-17 | 1,697 | 1,720 | 1,677 | 1,708 | 49,600 | 1,708 |
| 2023-08-16 | 1,702 | 1,733 | 1,691 | 1,708 | 51,200 | 1,708 |
| 2023-08-15 | 1,731 | 1,750 | 1,711 | 1,719 | 32,800 | 1,719 |
| 2023-08-14 | 1,785 | 1,795 | 1,722 | 1,731 | 71,700 | 1,731 |
| 2023-08-10 | 1,772 | 1,795 | 1,760 | 1,780 | 24,200 | 1,780 |
| 2023-08-09 | 1,748 | 1,788 | 1,736 | 1,781 | 30,800 | 1,781 |
| 2023-08-08 | 1,765 | 1,778 | 1,745 | 1,775 | 31,500 | 1,775 |
| 2023-08-07 | 1,715 | 1,777 | 1,700 | 1,765 | 42,500 | 1,765 |
| 2023-08-04 | 1,717 | 1,740 | 1,700 | 1,724 | 58,800 | 1,724 |
| 2023-08-03 | 1,739 | 1,779 | 1,675 | 1,740 | 175,700 | 1,740 |
| 2023-08-02 | 1,681 | 1,788 | 1,666 | 1,739 | 169,600 | 1,739 |
| 2023-08-01 | 1,740 | 1,836 | 1,686 | 1,686 | 599,200 | 1,686 |
| 2023-07-31 | 1,681 | 1,748 | 1,642 | 1,736 | 682,200 | 1,736 |
| 2023-07-28 | 1,515 | 1,515 | 1,425 | 1,448 | 106,600 | 1,448 |
| 2023-07-27 | 1,518 | 1,534 | 1,508 | 1,525 | 38,900 | 1,525 |
| 2023-07-26 | 1,548 | 1,559 | 1,519 | 1,524 | 27,300 | 1,524 |
| 2023-07-25 | 1,580 | 1,580 | 1,547 | 1,548 | 42,600 | 1,548 |
| 2023-07-24 | 1,549 | 1,592 | 1,541 | 1,577 | 74,200 | 1,577 |
| 2023-07-21 | 1,531 | 1,551 | 1,511 | 1,528 | 37,400 | 1,528 |
| 2023-07-20 | 1,525 | 1,548 | 1,519 | 1,543 | 20,300 | 1,543 |
| 2023-07-19 | 1,520 | 1,550 | 1,520 | 1,525 | 40,000 | 1,525 |
| 2023-07-18 | 1,531 | 1,531 | 1,494 | 1,509 | 30,900 | 1,509 |
| 2023-07-14 | 1,532 | 1,558 | 1,507 | 1,531 | 53,300 | 1,531 |
| 2023-07-13 | 1,465 | 1,533 | 1,465 | 1,523 | 54,400 | 1,523 |
| 2023-07-12 | 1,525 | 1,561 | 1,488 | 1,500 | 62,900 | 1,500 |
| 2023-07-11 | 1,543 | 1,565 | 1,535 | 1,540 | 40,100 | 1,540 |
| 2023-07-10 | 1,545 | 1,577 | 1,541 | 1,547 | 37,400 | 1,547 |
| 2023-07-07 | 1,507 | 1,555 | 1,485 | 1,544 | 48,700 | 1,544 |
| 2023-07-06 | 1,506 | 1,543 | 1,500 | 1,511 | 86,200 | 1,511 |
| 2023-07-05 | 1,507 | 1,532 | 1,501 | 1,524 | 44,600 | 1,524 |
| 2023-07-04 | 1,469 | 1,517 | 1,465 | 1,511 | 55,800 | 1,511 |
| 2023-07-03 | 1,456 | 1,507 | 1,456 | 1,487 | 75,400 | 1,487 |
| 2023-06-30 | 1,421 | 1,442 | 1,404 | 1,441 | 37,400 | 1,441 |
| 2023-06-29 | 1,436 | 1,438 | 1,414 | 1,427 | 43,200 | 1,427 |
| 2023-06-28 | 1,420 | 1,449 | 1,419 | 1,431 | 56,500 | 1,431 |
| 2023-06-27 | 1,430 | 1,430 | 1,380 | 1,414 | 98,800 | 1,414 |
| 2023-06-26 | 1,483 | 1,496 | 1,435 | 1,447 | 106,100 | 1,447 |
| 2023-06-23 | 1,495 | 1,528 | 1,481 | 1,507 | 74,600 | 1,507 |
| 2023-06-22 | 1,512 | 1,529 | 1,486 | 1,502 | 96,800 | 1,502 |
| 2023-06-21 | 1,570 | 1,570 | 1,513 | 1,515 | 94,200 | 1,515 |
| 2023-06-20 | 1,610 | 1,610 | 1,557 | 1,578 | 77,900 | 1,578 |
| 2023-06-19 | 1,598 | 1,630 | 1,578 | 1,618 | 97,200 | 1,618 |
| 2023-06-16 | 1,561 | 1,596 | 1,561 | 1,588 | 56,700 | 1,588 |
| 2023-06-15 | 1,546 | 1,586 | 1,528 | 1,580 | 73,700 | 1,580 |
| 2023-06-14 | 1,591 | 1,591 | 1,531 | 1,540 | 85,000 | 1,540 |
| 2023-06-13 | 1,595 | 1,598 | 1,565 | 1,585 | 79,200 | 1,585 |
| 2023-06-12 | 1,558 | 1,594 | 1,557 | 1,585 | 68,300 | 1,585 |
| 2023-06-09 | 1,569 | 1,596 | 1,530 | 1,547 | 157,700 | 1,547 |
| 2023-06-08 | 1,546 | 1,579 | 1,537 | 1,569 | 140,000 | 1,569 |
| 2023-06-07 | 1,465 | 1,558 | 1,465 | 1,537 | 273,200 | 1,537 |
| 2023-06-06 | 1,426 | 1,464 | 1,426 | 1,452 | 77,000 | 1,452 |
| 2023-06-05 | 1,418 | 1,453 | 1,414 | 1,439 | 56,000 | 1,439 |
| 2023-06-02 | 1,393 | 1,421 | 1,382 | 1,419 | 32,100 | 1,419 |
| 2023-06-01 | 1,426 | 1,426 | 1,389 | 1,389 | 44,400 | 1,389 |
| 2023-05-31 | 1,424 | 1,455 | 1,424 | 1,426 | 84,500 | 1,426 |
| 2023-05-30 | 1,413 | 1,451 | 1,413 | 1,423 | 101,700 | 1,423 |
| 2023-05-29 | 1,400 | 1,421 | 1,385 | 1,408 | 66,200 | 1,408 |
| 2023-05-26 | 1,389 | 1,422 | 1,377 | 1,390 | 99,800 | 1,390 |
| 2023-05-25 | 1,388 | 1,414 | 1,369 | 1,369 | 98,700 | 1,369 |
| 2023-05-24 | 1,305 | 1,438 | 1,303 | 1,415 | 275,300 | 1,415 |
| 2023-05-23 | 1,333 | 1,340 | 1,300 | 1,305 | 67,200 | 1,305 |
| 2023-05-22 | 1,300 | 1,336 | 1,294 | 1,334 | 57,500 | 1,334 |
| 2023-05-19 | 1,361 | 1,365 | 1,325 | 1,326 | 31,400 | 1,326 |
| 2023-05-18 | 1,367 | 1,367 | 1,330 | 1,361 | 66,000 | 1,361 |
| 2023-05-17 | 1,406 | 1,406 | 1,371 | 1,372 | 20,400 | 1,372 |
| 2023-05-16 | 1,380 | 1,408 | 1,372 | 1,406 | 42,200 | 1,406 |
| 2023-05-15 | 1,391 | 1,399 | 1,380 | 1,380 | 36,600 | 1,380 |
| 2023-05-12 | 1,391 | 1,411 | 1,376 | 1,391 | 54,000 | 1,391 |
| 2023-05-11 | 1,400 | 1,440 | 1,384 | 1,397 | 148,100 | 1,397 |
| 2023-05-10 | 1,274 | 1,399 | 1,272 | 1,398 | 259,200 | 1,398 |
| 2023-05-09 | 1,300 | 1,311 | 1,278 | 1,295 | 143,500 | 1,295 |
| 2023-05-08 | 1,250 | 1,321 | 1,250 | 1,319 | 109,200 | 1,319 |
| 2023-05-02 | 1,260 | 1,260 | 1,240 | 1,248 | 24,400 | 1,248 |
| 2023-05-01 | 1,280 | 1,280 | 1,254 | 1,255 | 40,100 | 1,255 |
| 2023-04-28 | 1,258 | 1,287 | 1,258 | 1,285 | 67,600 | 1,285 |
| 2023-04-27 | 1,249 | 1,257 | 1,238 | 1,256 | 32,500 | 1,256 |
| 2023-04-26 | 1,230 | 1,255 | 1,222 | 1,250 | 36,700 | 1,250 |
| 2023-04-25 | 1,236 | 1,250 | 1,236 | 1,244 | 22,900 | 1,244 |
| 2023-04-24 | 1,230 | 1,248 | 1,230 | 1,235 | 32,700 | 1,235 |
| 2023-04-21 | 1,216 | 1,235 | 1,215 | 1,235 | 29,900 | 1,235 |
| 2023-04-20 | 1,225 | 1,230 | 1,213 | 1,216 | 32,100 | 1,216 |
| 2023-04-19 | 1,247 | 1,250 | 1,233 | 1,235 | 30,600 | 1,235 |
| 2023-04-18 | 1,225 | 1,256 | 1,225 | 1,256 | 52,700 | 1,256 |
| 2023-04-17 | 1,217 | 1,230 | 1,201 | 1,228 | 22,900 | 1,228 |
| 2023-04-14 | 1,239 | 1,242 | 1,220 | 1,221 | 24,500 | 1,221 |
| 2023-04-13 | 1,202 | 1,229 | 1,200 | 1,226 | 38,700 | 1,226 |
| 2023-04-12 | 1,226 | 1,227 | 1,203 | 1,215 | 36,700 | 1,215 |
| 2023-04-11 | 1,240 | 1,265 | 1,224 | 1,224 | 157,600 | 1,224 |
| 2023-04-10 | 1,198 | 1,231 | 1,193 | 1,230 | 70,700 | 1,230 |
| 2023-04-07 | 1,186 | 1,198 | 1,173 | 1,187 | 32,300 | 1,187 |
| 2023-04-06 | 1,151 | 1,186 | 1,144 | 1,179 | 46,100 | 1,179 |
| 2023-04-05 | 1,170 | 1,177 | 1,156 | 1,166 | 27,000 | 1,166 |
| 2023-04-04 | 1,180 | 1,187 | 1,166 | 1,175 | 36,800 | 1,175 |
| 2023-04-03 | 1,174 | 1,190 | 1,163 | 1,173 | 70,300 | 1,173 |
| 2023-03-31 | 1,187 | 1,193 | 1,175 | 1,185 | 29,000 | 1,185 |
| 2023-03-30 | 1,152 | 1,190 | 1,152 | 1,190 | 36,900 | 1,190 |
| 2023-03-29 | 1,172 | 1,187 | 1,163 | 1,180 | 30,800 | 1,180 |
| 2023-03-28 | 1,201 | 1,201 | 1,166 | 1,181 | 40,300 | 1,181 |
| 2023-03-27 | 1,223 | 1,223 | 1,188 | 1,206 | 39,600 | 1,206 |
| 2023-03-24 | 1,224 | 1,225 | 1,205 | 1,223 | 37,800 | 1,223 |
| 2023-03-23 | 1,200 | 1,224 | 1,193 | 1,224 | 62,900 | 1,224 |
| 2023-03-22 | 1,196 | 1,208 | 1,194 | 1,207 | 50,500 | 1,207 |
| 2023-03-20 | 1,186 | 1,204 | 1,157 | 1,173 | 82,200 | 1,173 |
| 2023-03-17 | 1,149 | 1,200 | 1,149 | 1,200 | 86,300 | 1,200 |
| 2023-03-16 | 1,147 | 1,159 | 1,130 | 1,149 | 48,200 | 1,149 |
| 2023-03-15 | 1,125 | 1,160 | 1,125 | 1,159 | 86,100 | 1,159 |
| 2023-03-14 | 1,101 | 1,119 | 1,091 | 1,102 | 77,100 | 1,102 |
| 2023-03-13 | 1,116 | 1,130 | 1,100 | 1,115 | 69,900 | 1,115 |
| 2023-03-10 | 1,122 | 1,156 | 1,122 | 1,132 | 57,800 | 1,132 |
| 2023-03-09 | 1,145 | 1,152 | 1,130 | 1,130 | 62,200 | 1,130 |
| 2023-03-08 | 1,122 | 1,166 | 1,121 | 1,164 | 74,500 | 1,164 |
| 2023-03-07 | 1,151 | 1,151 | 1,126 | 1,129 | 62,000 | 1,129 |
| 2023-03-06 | 1,147 | 1,167 | 1,147 | 1,159 | 78,200 | 1,159 |
| 2023-03-03 | 1,124 | 1,152 | 1,120 | 1,135 | 79,500 | 1,135 |
| 2023-03-02 | 1,139 | 1,156 | 1,115 | 1,125 | 108,000 | 1,125 |
| 2023-03-01 | 1,115 | 1,137 | 1,115 | 1,124 | 32,400 | 1,124 |
| 2023-02-28 | 1,140 | 1,152 | 1,114 | 1,114 | 61,100 | 1,114 |
| 2023-02-27 | 1,133 | 1,158 | 1,129 | 1,146 | 56,600 | 1,146 |
| 2023-02-24 | 1,100 | 1,139 | 1,100 | 1,135 | 75,700 | 1,135 |
| 2023-02-22 | 1,086 | 1,103 | 1,071 | 1,099 | 34,400 | 1,099 |
| 2023-02-21 | 1,106 | 1,115 | 1,097 | 1,105 | 38,800 | 1,105 |
| 2023-02-20 | 1,070 | 1,110 | 1,069 | 1,106 | 83,000 | 1,106 |
| 2023-02-17 | 1,065 | 1,071 | 1,059 | 1,069 | 35,500 | 1,069 |
| 2023-02-16 | 1,052 | 1,084 | 1,050 | 1,084 | 96,500 | 1,084 |
| 2023-02-15 | 1,047 | 1,055 | 1,037 | 1,046 | 27,300 | 1,046 |
| 2023-02-14 | 1,023 | 1,053 | 1,023 | 1,046 | 42,300 | 1,046 |
| 2023-02-13 | 1,017 | 1,028 | 1,005 | 1,026 | 74,100 | 1,026 |
| 2023-02-10 | 1,053 | 1,053 | 1,028 | 1,028 | 118,500 | 1,028 |
| 2023-02-09 | 1,063 | 1,078 | 1,048 | 1,061 | 105,900 | 1,061 |
| 2023-02-08 | 1,088 | 1,088 | 1,055 | 1,082 | 131,600 | 1,082 |
| 2023-02-07 | 1,085 | 1,130 | 1,081 | 1,093 | 164,300 | 1,093 |
| 2023-02-06 | 1,001 | 1,095 | 1,000 | 1,095 | 238,600 | 1,095 |
| 2023-02-03 | 1,030 | 1,037 | 1,018 | 1,023 | 52,900 | 1,023 |
| 2023-02-02 | 1,027 | 1,032 | 1,014 | 1,028 | 58,600 | 1,028 |
| 2023-02-01 | 1,023 | 1,039 | 1,022 | 1,029 | 53,200 | 1,029 |
| 2023-01-31 | 1,035 | 1,040 | 1,025 | 1,034 | 33,700 | 1,034 |
| 2023-01-30 | 1,072 | 1,072 | 1,038 | 1,042 | 55,500 | 1,042 |
| 2023-01-27 | 1,041 | 1,074 | 1,032 | 1,073 | 95,500 | 1,073 |
| 2023-01-26 | 1,069 | 1,069 | 1,042 | 1,044 | 60,000 | 1,044 |
| 2023-01-25 | 1,086 | 1,107 | 1,071 | 1,071 | 112,400 | 1,071 |
| 2023-01-24 | 1,063 | 1,089 | 1,063 | 1,079 | 98,300 | 1,079 |
| 2023-01-23 | 1,066 | 1,067 | 1,044 | 1,067 | 60,100 | 1,067 |
| 2023-01-20 | 1,051 | 1,067 | 1,042 | 1,065 | 54,300 | 1,065 |
| 2023-01-19 | 1,047 | 1,053 | 1,033 | 1,047 | 45,000 | 1,047 |
| 2023-01-18 | 1,027 | 1,062 | 1,022 | 1,060 | 74,200 | 1,060 |
| 2023-01-17 | 1,021 | 1,038 | 1,021 | 1,027 | 25,300 | 1,027 |
| 2023-01-16 | 1,025 | 1,028 | 1,010 | 1,021 | 34,100 | 1,021 |
| 2023-01-13 | 1,033 | 1,046 | 1,033 | 1,037 | 22,700 | 1,037 |
| 2023-01-12 | 1,067 | 1,067 | 1,036 | 1,039 | 53,400 | 1,039 |
| 2023-01-11 | 1,021 | 1,075 | 1,021 | 1,062 | 122,500 | 1,062 |
| 2023-01-10 | 1,000 | 1,021 | 989 | 1,021 | 62,500 | 1,021 |
| 2023-01-06 | 1,002 | 1,003 | 987 | 991 | 35,200 | 991 |
| 2023-01-05 | 1,012 | 1,038 | 1,000 | 1,002 | 104,300 | 1,002 |
| 2023-01-04 | 1,017 | 1,024 | 993 | 993 | 87,100 | 993 |
分割・併合履歴 ： [2021-09-29]10株→1株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
