4380 (株)Mマート 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 | 1,421 | 1,437 | 1,414 | 1,427 | 4,000 | 1,427 |
| 2023-12-28 | 1,411 | 1,436 | 1,409 | 1,436 | 2,300 | 1,436 |
| 2023-12-27 | 1,420 | 1,420 | 1,408 | 1,413 | 4,400 | 1,413 |
| 2023-12-26 | 1,427 | 1,427 | 1,414 | 1,422 | 3,200 | 1,422 |
| 2023-12-25 | 1,444 | 1,456 | 1,422 | 1,422 | 2,100 | 1,422 |
| 2023-12-22 | 1,413 | 1,457 | 1,410 | 1,450 | 11,400 | 1,450 |
| 2023-12-21 | 1,402 | 1,418 | 1,390 | 1,413 | 6,600 | 1,413 |
| 2023-12-20 | 1,433 | 1,435 | 1,389 | 1,407 | 10,800 | 1,407 |
| 2023-12-19 | 1,456 | 1,460 | 1,400 | 1,422 | 14,800 | 1,422 |
| 2023-12-18 | 1,458 | 1,532 | 1,435 | 1,456 | 50,500 | 1,456 |
| 2023-12-15 | 1,479 | 1,514 | 1,445 | 1,463 | 36,000 | 1,463 |
| 2023-12-14 | 1,435 | 1,470 | 1,423 | 1,470 | 11,500 | 1,470 |
| 2023-12-13 | 1,445 | 1,445 | 1,419 | 1,435 | 2,600 | 1,435 |
| 2023-12-12 | 1,436 | 1,449 | 1,420 | 1,420 | 3,200 | 1,420 |
| 2023-12-11 | 1,424 | 1,438 | 1,424 | 1,436 | 2,300 | 1,436 |
| 2023-12-08 | 1,406 | 1,423 | 1,402 | 1,423 | 1,100 | 1,423 |
| 2023-12-07 | 1,406 | 1,424 | 1,406 | 1,410 | 2,600 | 1,410 |
| 2023-12-06 | 1,421 | 1,440 | 1,420 | 1,426 | 2,400 | 1,426 |
| 2023-12-05 | 1,420 | 1,432 | 1,420 | 1,421 | 1,400 | 1,421 |
| 2023-12-04 | 1,423 | 1,445 | 1,398 | 1,432 | 4,100 | 1,432 |
| 2023-12-01 | 1,450 | 1,452 | 1,431 | 1,437 | 2,200 | 1,437 |
| 2023-11-30 | 1,468 | 1,468 | 1,448 | 1,448 | 2,800 | 1,448 |
| 2023-11-29 | 1,466 | 1,470 | 1,428 | 1,462 | 2,900 | 1,462 |
| 2023-11-28 | 1,450 | 1,459 | 1,441 | 1,458 | 1,800 | 1,458 |
| 2023-11-27 | 1,454 | 1,464 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2023-11-24 | 1,441 | 1,484 | 1,440 | 1,454 | 3,500 | 1,454 |
| 2023-11-22 | 1,462 | 1,480 | 1,462 | 1,467 | 3,400 | 1,467 |
| 2023-11-21 | 1,450 | 1,474 | 1,450 | 1,462 | 3,200 | 1,462 |
| 2023-11-20 | 1,459 | 1,460 | 1,446 | 1,446 | 1,300 | 1,446 |
| 2023-11-17 | 1,437 | 1,475 | 1,436 | 1,447 | 3,700 | 1,447 |
| 2023-11-16 | 1,444 | 1,444 | 1,422 | 1,425 | 700 | 1,425 |
| 2023-11-15 | 1,432 | 1,443 | 1,405 | 1,420 | 4,000 | 1,420 |
| 2023-11-14 | 1,445 | 1,445 | 1,424 | 1,424 | 1,900 | 1,424 |
| 2023-11-13 | 1,430 | 1,433 | 1,403 | 1,429 | 2,000 | 1,429 |
| 2023-11-10 | 1,431 | 1,431 | 1,401 | 1,427 | 1,500 | 1,427 |
| 2023-11-09 | 1,416 | 1,430 | 1,410 | 1,430 | 3,000 | 1,430 |
| 2023-11-08 | 1,399 | 1,416 | 1,395 | 1,416 | 2,500 | 1,416 |
| 2023-11-07 | 1,423 | 1,426 | 1,398 | 1,399 | 4,500 | 1,399 |
| 2023-11-06 | 1,450 | 1,470 | 1,433 | 1,435 | 5,100 | 1,435 |
| 2023-11-02 | 1,435 | 1,455 | 1,428 | 1,452 | 5,100 | 1,452 |
| 2023-11-01 | 1,402 | 1,433 | 1,402 | 1,426 | 4,600 | 1,426 |
| 2023-10-31 | 1,390 | 1,430 | 1,390 | 1,420 | 8,000 | 1,420 |
| 2023-10-30 | 1,361 | 1,394 | 1,350 | 1,390 | 9,900 | 1,390 |
| 2023-10-27 | 1,387 | 1,390 | 1,370 | 1,380 | 6,600 | 1,380 |
| 2023-10-26 | 1,366 | 1,375 | 1,366 | 1,373 | 800 | 1,373 |
| 2023-10-25 | 1,389 | 1,397 | 1,380 | 1,384 | 3,200 | 1,384 |
| 2023-10-24 | 1,400 | 1,410 | 1,367 | 1,389 | 5,300 | 1,389 |
| 2023-10-23 | 1,400 | 1,409 | 1,390 | 1,400 | 3,700 | 1,400 |
| 2023-10-20 | 1,398 | 1,408 | 1,393 | 1,400 | 3,800 | 1,400 |
| 2023-10-19 | 1,400 | 1,418 | 1,398 | 1,398 | 4,300 | 1,398 |
| 2023-10-18 | 1,400 | 1,415 | 1,400 | 1,407 | 2,000 | 1,407 |
| 2023-10-17 | 1,394 | 1,405 | 1,388 | 1,400 | 6,500 | 1,400 |
| 2023-10-16 | 1,412 | 1,412 | 1,391 | 1,394 | 4,000 | 1,394 |
| 2023-10-13 | 1,400 | 1,423 | 1,380 | 1,405 | 8,900 | 1,405 |
| 2023-10-12 | 1,400 | 1,406 | 1,380 | 1,400 | 6,300 | 1,400 |
| 2023-10-11 | 1,404 | 1,404 | 1,378 | 1,390 | 5,700 | 1,390 |
| 2023-10-10 | 1,324 | 1,402 | 1,324 | 1,393 | 14,700 | 1,393 |
| 2023-10-06 | 1,312 | 1,347 | 1,312 | 1,325 | 2,800 | 1,325 |
| 2023-10-05 | 1,275 | 1,330 | 1,275 | 1,312 | 4,600 | 1,312 |
| 2023-10-04 | 1,290 | 1,309 | 1,270 | 1,270 | 16,300 | 1,270 |
| 2023-10-03 | 1,368 | 1,368 | 1,298 | 1,322 | 10,900 | 1,322 |
| 2023-10-02 | 1,380 | 1,380 | 1,340 | 1,354 | 7,700 | 1,354 |
| 2023-09-29 | 1,355 | 1,382 | 1,320 | 1,369 | 9,900 | 1,369 |
| 2023-09-28 | 1,397 | 1,397 | 1,332 | 1,355 | 6,900 | 1,355 |
| 2023-09-27 | 1,380 | 1,388 | 1,376 | 1,388 | 3,600 | 1,388 |
| 2023-09-26 | 1,404 | 1,404 | 1,374 | 1,388 | 5,600 | 1,388 |
| 2023-09-25 | 1,390 | 1,398 | 1,369 | 1,379 | 6,100 | 1,379 |
| 2023-09-22 | 1,354 | 1,395 | 1,353 | 1,390 | 7,100 | 1,390 |
| 2023-09-21 | 1,348 | 1,390 | 1,340 | 1,376 | 10,800 | 1,376 |
| 2023-09-20 | 1,366 | 1,408 | 1,320 | 1,337 | 21,900 | 1,337 |
| 2023-09-19 | 1,416 | 1,416 | 1,367 | 1,378 | 34,200 | 1,378 |
| 2023-09-15 | 1,407 | 1,470 | 1,358 | 1,416 | 113,400 | 1,416 |
| 2023-09-14 | 1,555 | 1,605 | 1,543 | 1,605 | 63,500 | 1,605 |
| 2023-09-13 | 1,523 | 1,559 | 1,488 | 1,540 | 34,200 | 1,540 |
| 2023-09-12 | 1,451 | 1,540 | 1,451 | 1,524 | 20,500 | 1,524 |
| 2023-09-11 | 1,504 | 1,504 | 1,454 | 1,457 | 12,500 | 1,457 |
| 2023-09-08 | 1,519 | 1,525 | 1,476 | 1,510 | 10,100 | 1,510 |
| 2023-09-07 | 1,460 | 1,500 | 1,408 | 1,500 | 10,100 | 1,500 |
| 2023-09-06 | 1,438 | 1,459 | 1,438 | 1,459 | 2,000 | 1,459 |
| 2023-09-05 | 1,436 | 1,462 | 1,436 | 1,449 | 2,400 | 1,449 |
| 2023-09-04 | 1,431 | 1,462 | 1,401 | 1,442 | 8,200 | 1,442 |
| 2023-09-01 | 1,447 | 1,459 | 1,425 | 1,431 | 4,000 | 1,431 |
| 2023-08-31 | 1,429 | 1,461 | 1,415 | 1,426 | 5,500 | 1,426 |
| 2023-08-30 | 1,481 | 1,481 | 1,400 | 1,431 | 11,500 | 1,431 |
| 2023-08-29 | 1,487 | 1,487 | 1,432 | 1,464 | 10,600 | 1,464 |
| 2023-08-28 | 1,426 | 1,480 | 1,424 | 1,467 | 6,700 | 1,467 |
| 2023-08-25 | 1,429 | 1,499 | 1,426 | 1,426 | 7,400 | 1,426 |
| 2023-08-24 | 1,398 | 1,544 | 1,390 | 1,447 | 16,600 | 1,447 |
| 2023-08-23 | 1,387 | 1,387 | 1,358 | 1,381 | 2,600 | 1,381 |
| 2023-08-22 | 1,405 | 1,405 | 1,373 | 1,389 | 2,000 | 1,389 |
| 2023-08-21 | 1,385 | 1,415 | 1,351 | 1,405 | 5,100 | 1,405 |
| 2023-08-18 | 1,368 | 1,369 | 1,329 | 1,367 | 7,200 | 1,367 |
| 2023-08-17 | 1,439 | 1,439 | 1,351 | 1,368 | 8,700 | 1,368 |
| 2023-08-16 | 1,307 | 1,396 | 1,303 | 1,379 | 13,200 | 1,379 |
| 2023-08-15 | 1,289 | 1,306 | 1,219 | 1,306 | 16,200 | 1,306 |
| 2023-08-14 | 1,280 | 1,329 | 1,255 | 1,289 | 8,000 | 1,289 |
| 2023-08-10 | 1,292 | 1,331 | 1,292 | 1,307 | 2,700 | 1,307 |
| 2023-08-09 | 1,346 | 1,346 | 1,287 | 1,303 | 13,800 | 1,303 |
| 2023-08-08 | 1,347 | 1,371 | 1,344 | 1,346 | 3,100 | 1,346 |
| 2023-08-07 | 1,400 | 1,400 | 1,343 | 1,354 | 11,500 | 1,354 |
| 2023-08-04 | 1,417 | 1,417 | 1,402 | 1,402 | 6,000 | 1,402 |
| 2023-08-03 | 1,434 | 1,446 | 1,405 | 1,417 | 5,600 | 1,417 |
| 2023-08-02 | 1,485 | 1,485 | 1,434 | 1,434 | 5,900 | 1,434 |
| 2023-08-01 | 1,474 | 1,485 | 1,474 | 1,485 | 2,300 | 1,485 |
| 2023-07-31 | 1,460 | 1,485 | 1,455 | 1,474 | 4,200 | 1,474 |
| 2023-07-28 | 1,467 | 1,467 | 1,401 | 1,446 | 6,100 | 1,446 |
| 2023-07-27 | 1,481 | 1,481 | 1,450 | 1,469 | 4,400 | 1,469 |
| 2023-07-26 | 1,462 | 1,480 | 1,462 | 1,475 | 2,800 | 1,475 |
| 2023-07-25 | 1,457 | 1,463 | 1,455 | 1,463 | 1,900 | 1,463 |
| 2023-07-24 | 1,470 | 1,475 | 1,457 | 1,457 | 7,600 | 1,457 |
| 2023-07-21 | 1,517 | 1,517 | 1,463 | 1,472 | 3,200 | 1,472 |
| 2023-07-20 | 1,545 | 1,545 | 1,494 | 1,495 | 5,100 | 1,495 |
| 2023-07-19 | 1,461 | 1,545 | 1,456 | 1,517 | 12,900 | 1,517 |
| 2023-07-18 | 1,486 | 1,501 | 1,470 | 1,490 | 2,800 | 1,490 |
| 2023-07-14 | 1,498 | 1,501 | 1,455 | 1,486 | 9,000 | 1,486 |
| 2023-07-13 | 1,510 | 1,510 | 1,460 | 1,484 | 8,900 | 1,484 |
| 2023-07-12 | 1,565 | 1,565 | 1,482 | 1,520 | 13,500 | 1,520 |
| 2023-07-11 | 1,556 | 1,565 | 1,552 | 1,565 | 1,900 | 1,565 |
| 2023-07-10 | 1,572 | 1,572 | 1,546 | 1,556 | 6,100 | 1,556 |
| 2023-07-07 | 1,589 | 1,589 | 1,550 | 1,569 | 5,900 | 1,569 |
| 2023-07-06 | 1,602 | 1,617 | 1,584 | 1,589 | 7,500 | 1,589 |
| 2023-07-05 | 1,600 | 1,609 | 1,573 | 1,609 | 18,400 | 1,609 |
| 2023-07-04 | 1,608 | 1,608 | 1,561 | 1,573 | 7,900 | 1,573 |
| 2023-07-03 | 1,601 | 1,621 | 1,550 | 1,587 | 17,200 | 1,587 |
| 2023-06-30 | 1,580 | 1,609 | 1,560 | 1,601 | 6,200 | 1,601 |
| 2023-06-29 | 1,627 | 1,642 | 1,562 | 1,580 | 20,900 | 1,580 |
| 2023-06-28 | 1,486 | 1,621 | 1,486 | 1,618 | 60,200 | 1,618 |
| 2023-06-27 | 1,501 | 1,506 | 1,491 | 1,500 | 2,900 | 1,500 |
| 2023-06-26 | 1,495 | 1,530 | 1,470 | 1,496 | 17,700 | 1,496 |
| 2023-06-23 | 1,523 | 1,523 | 1,440 | 1,494 | 19,500 | 1,494 |
| 2023-06-22 | 1,516 | 1,536 | 1,481 | 1,523 | 18,400 | 1,523 |
| 2023-06-21 | 1,534 | 1,534 | 1,460 | 1,516 | 13,500 | 1,516 |
| 2023-06-20 | 1,560 | 1,606 | 1,518 | 1,549 | 23,200 | 1,549 |
| 2023-06-19 | 1,473 | 1,590 | 1,473 | 1,576 | 38,700 | 1,576 |
| 2023-06-16 | 1,454 | 1,491 | 1,438 | 1,467 | 37,800 | 1,467 |
| 2023-06-15 | 1,499 | 1,540 | 1,429 | 1,454 | 132,600 | 1,454 |
| 2023-06-14 | 1,659 | 1,669 | 1,523 | 1,659 | 103,300 | 1,659 |
| 2023-06-13 | 1,590 | 1,640 | 1,577 | 1,627 | 34,700 | 1,627 |
| 2023-06-12 | 1,518 | 1,580 | 1,518 | 1,579 | 22,300 | 1,579 |
| 2023-06-09 | 1,507 | 1,515 | 1,486 | 1,512 | 9,400 | 1,512 |
| 2023-06-08 | 1,492 | 1,517 | 1,477 | 1,485 | 15,600 | 1,485 |
| 2023-06-07 | 1,470 | 1,492 | 1,455 | 1,492 | 7,500 | 1,492 |
| 2023-06-06 | 1,437 | 1,469 | 1,425 | 1,452 | 11,000 | 1,452 |
| 2023-06-05 | 1,442 | 1,452 | 1,425 | 1,436 | 13,500 | 1,436 |
| 2023-06-02 | 1,443 | 1,443 | 1,426 | 1,426 | 2,600 | 1,426 |
| 2023-06-01 | 1,436 | 1,439 | 1,411 | 1,430 | 4,700 | 1,430 |
| 2023-05-31 | 1,394 | 1,420 | 1,391 | 1,415 | 7,700 | 1,415 |
| 2023-05-30 | 1,391 | 1,392 | 1,365 | 1,391 | 2,900 | 1,391 |
| 2023-05-29 | 1,419 | 1,419 | 1,361 | 1,381 | 5,000 | 1,381 |
| 2023-05-26 | 1,396 | 1,430 | 1,379 | 1,389 | 5,800 | 1,389 |
| 2023-05-25 | 1,359 | 1,392 | 1,348 | 1,383 | 8,400 | 1,383 |
| 2023-05-24 | 1,333 | 1,347 | 1,328 | 1,346 | 3,500 | 1,346 |
| 2023-05-23 | 1,368 | 1,375 | 1,331 | 1,343 | 5,900 | 1,343 |
| 2023-05-22 | 1,335 | 1,365 | 1,335 | 1,350 | 6,700 | 1,350 |
| 2023-05-19 | 1,379 | 1,382 | 1,307 | 1,335 | 10,900 | 1,335 |
| 2023-05-18 | 1,416 | 1,419 | 1,379 | 1,379 | 4,700 | 1,379 |
| 2023-05-17 | 1,400 | 1,428 | 1,390 | 1,401 | 7,900 | 1,401 |
| 2023-05-16 | 1,400 | 1,404 | 1,390 | 1,400 | 4,500 | 1,400 |
| 2023-05-15 | 1,446 | 1,446 | 1,390 | 1,400 | 3,600 | 1,400 |
| 2023-05-12 | 1,439 | 1,439 | 1,403 | 1,413 | 2,600 | 1,413 |
| 2023-05-11 | 1,446 | 1,446 | 1,425 | 1,427 | 4,400 | 1,427 |
| 2023-05-10 | 1,444 | 1,446 | 1,427 | 1,430 | 2,600 | 1,430 |
| 2023-05-09 | 1,410 | 1,443 | 1,410 | 1,425 | 3,500 | 1,425 |
| 2023-05-08 | 1,427 | 1,427 | 1,408 | 1,410 | 2,700 | 1,410 |
| 2023-05-02 | 1,418 | 1,418 | 1,380 | 1,407 | 7,400 | 1,407 |
| 2023-05-01 | 1,408 | 1,408 | 1,376 | 1,400 | 2,100 | 1,400 |
| 2023-04-28 | 1,437 | 1,437 | 1,336 | 1,349 | 4,700 | 1,349 |
| 2023-04-27 | 1,445 | 1,445 | 1,352 | 1,412 | 18,700 | 1,412 |
| 2023-04-26 | 1,480 | 1,480 | 1,364 | 1,438 | 15,500 | 1,438 |
| 2023-04-25 | 1,415 | 1,470 | 1,401 | 1,453 | 22,800 | 1,453 |
| 2023-04-24 | 1,335 | 1,395 | 1,335 | 1,390 | 10,400 | 1,390 |
| 2023-04-21 | 1,312 | 1,335 | 1,312 | 1,335 | 2,300 | 1,335 |
| 2023-04-20 | 1,315 | 1,328 | 1,312 | 1,312 | 1,400 | 1,312 |
| 2023-04-19 | 1,320 | 1,333 | 1,315 | 1,315 | 1,100 | 1,315 |
| 2023-04-18 | 1,303 | 1,331 | 1,303 | 1,315 | 3,000 | 1,315 |
| 2023-04-17 | 1,314 | 1,342 | 1,302 | 1,303 | 11,600 | 1,303 |
| 2023-04-14 | 1,317 | 1,335 | 1,306 | 1,314 | 5,600 | 1,314 |
| 2023-04-13 | 1,324 | 1,324 | 1,292 | 1,292 | 4,100 | 1,292 |
| 2023-04-12 | 1,323 | 1,330 | 1,292 | 1,294 | 6,900 | 1,294 |
| 2023-04-11 | 1,374 | 1,374 | 1,330 | 1,330 | 2,400 | 1,330 |
| 2023-04-10 | 1,379 | 1,385 | 1,307 | 1,347 | 9,200 | 1,347 |
| 2023-04-07 | 1,324 | 1,357 | 1,319 | 1,349 | 6,900 | 1,349 |
| 2023-04-06 | 1,286 | 1,312 | 1,286 | 1,305 | 6,300 | 1,305 |
| 2023-04-05 | 1,317 | 1,317 | 1,279 | 1,286 | 4,800 | 1,286 |
| 2023-04-04 | 1,274 | 1,318 | 1,274 | 1,315 | 6,100 | 1,315 |
| 2023-04-03 | 1,280 | 1,289 | 1,274 | 1,274 | 3,600 | 1,274 |
| 2023-03-31 | 1,235 | 1,284 | 1,235 | 1,280 | 5,400 | 1,280 |
| 2023-03-30 | 1,247 | 1,258 | 1,220 | 1,235 | 3,900 | 1,235 |
| 2023-03-29 | 1,290 | 1,290 | 1,226 | 1,231 | 6,900 | 1,231 |
| 2023-03-28 | 1,338 | 1,338 | 1,267 | 1,288 | 8,900 | 1,288 |
| 2023-03-27 | 1,233 | 1,319 | 1,233 | 1,319 | 13,500 | 1,319 |
| 2023-03-24 | 1,214 | 1,290 | 1,202 | 1,261 | 17,100 | 1,261 |
| 2023-03-23 | 1,266 | 1,266 | 1,163 | 1,213 | 47,500 | 1,213 |
| 2023-03-22 | 1,393 | 1,393 | 1,262 | 1,305 | 17,500 | 1,305 |
| 2023-03-20 | 1,510 | 1,510 | 1,324 | 1,362 | 40,800 | 1,362 |
| 2023-03-17 | 1,498 | 1,525 | 1,492 | 1,510 | 22,600 | 1,510 |
| 2023-03-16 | 1,418 | 1,472 | 1,415 | 1,469 | 8,600 | 1,469 |
| 2023-03-15 | 1,450 | 1,473 | 1,450 | 1,455 | 4,400 | 1,455 |
| 2023-03-14 | 1,401 | 1,446 | 1,401 | 1,435 | 3,400 | 1,435 |
| 2023-03-13 | 1,417 | 1,441 | 1,391 | 1,420 | 9,700 | 1,420 |
| 2023-03-10 | 1,466 | 1,497 | 1,412 | 1,454 | 18,700 | 1,454 |
| 2023-03-09 | 1,493 | 1,500 | 1,480 | 1,499 | 6,000 | 1,499 |
| 2023-03-08 | 1,497 | 1,503 | 1,478 | 1,481 | 5,700 | 1,481 |
| 2023-03-07 | 1,500 | 1,522 | 1,496 | 1,497 | 13,900 | 1,497 |
| 2023-03-06 | 1,525 | 1,535 | 1,401 | 1,515 | 29,800 | 1,515 |
| 2023-03-03 | 1,513 | 1,549 | 1,482 | 1,498 | 13,300 | 1,498 |
| 2023-03-02 | 1,477 | 1,510 | 1,456 | 1,492 | 24,700 | 1,492 |
| 2023-03-01 | 1,386 | 1,457 | 1,380 | 1,457 | 23,900 | 1,457 |
| 2023-02-28 | 1,362 | 1,390 | 1,362 | 1,385 | 10,900 | 1,385 |
| 2023-02-27 | 1,370 | 1,370 | 1,360 | 1,362 | 2,300 | 1,362 |
| 2023-02-24 | 1,377 | 1,377 | 1,332 | 1,345 | 4,800 | 1,345 |
| 2023-02-22 | 1,351 | 1,371 | 1,326 | 1,364 | 8,300 | 1,364 |
| 2023-02-21 | 1,380 | 1,380 | 1,327 | 1,377 | 24,800 | 1,377 |
| 2023-02-20 | 1,268 | 1,343 | 1,268 | 1,343 | 24,400 | 1,343 |
| 2023-02-17 | 1,278 | 1,278 | 1,266 | 1,266 | 3,700 | 1,266 |
| 2023-02-16 | 1,215 | 1,278 | 1,215 | 1,270 | 16,700 | 1,270 |
| 2023-02-15 | 1,218 | 1,218 | 1,193 | 1,215 | 2,500 | 1,215 |
| 2023-02-14 | 1,225 | 1,225 | 1,173 | 1,202 | 5,900 | 1,202 |
| 2023-02-13 | 1,227 | 1,227 | 1,200 | 1,220 | 6,900 | 1,220 |
| 2023-02-10 | 1,180 | 1,215 | 1,174 | 1,213 | 5,800 | 1,213 |
| 2023-02-09 | 1,171 | 1,202 | 1,147 | 1,180 | 7,400 | 1,180 |
| 2023-02-08 | 1,200 | 1,200 | 1,128 | 1,184 | 8,800 | 1,184 |
| 2023-02-07 | 1,207 | 1,214 | 1,180 | 1,200 | 4,600 | 1,200 |
| 2023-02-06 | 1,153 | 1,215 | 1,153 | 1,207 | 10,900 | 1,207 |
| 2023-02-03 | 1,161 | 1,177 | 1,141 | 1,165 | 3,000 | 1,165 |
| 2023-02-02 | 1,186 | 1,186 | 1,150 | 1,161 | 5,300 | 1,161 |
| 2023-02-01 | 1,175 | 1,225 | 1,164 | 1,192 | 11,000 | 1,192 |
| 2023-01-31 | 1,200 | 1,200 | 1,166 | 1,175 | 5,800 | 1,175 |
| 2023-01-30 | 1,224 | 1,229 | 1,148 | 1,200 | 17,900 | 1,200 |
| 2023-01-27 | 1,187 | 1,226 | 1,185 | 1,187 | 5,400 | 1,187 |
| 2023-01-26 | 1,212 | 1,240 | 1,136 | 1,195 | 12,700 | 1,195 |
| 2023-01-25 | 1,234 | 1,255 | 1,205 | 1,215 | 12,400 | 1,215 |
| 2023-01-24 | 1,218 | 1,278 | 1,153 | 1,180 | 37,300 | 1,180 |
| 2023-01-23 | 1,195 | 1,223 | 1,181 | 1,222 | 25,000 | 1,222 |
| 2023-01-20 | 1,160 | 1,177 | 1,140 | 1,171 | 7,800 | 1,171 |
| 2023-01-19 | 1,118 | 1,160 | 1,110 | 1,160 | 22,300 | 1,160 |
| 2023-01-18 | 1,093 | 1,135 | 1,093 | 1,135 | 16,800 | 1,135 |
| 2023-01-17 | 1,075 | 1,094 | 1,066 | 1,094 | 5,000 | 1,094 |
| 2023-01-16 | 1,090 | 1,096 | 1,036 | 1,074 | 10,600 | 1,074 |
| 2023-01-13 | 1,096 | 1,096 | 1,080 | 1,093 | 4,000 | 1,093 |
| 2023-01-12 | 1,093 | 1,095 | 1,084 | 1,088 | 2,800 | 1,088 |
| 2023-01-11 | 1,068 | 1,094 | 1,067 | 1,088 | 5,400 | 1,088 |
| 2023-01-10 | 1,038 | 1,098 | 1,033 | 1,067 | 4,500 | 1,067 |
| 2023-01-06 | 1,019 | 1,035 | 1,009 | 1,018 | 2,100 | 1,018 |
| 2023-01-05 | 997 | 1,058 | 996 | 1,035 | 13,800 | 1,035 |
| 2023-01-04 | 1,002 | 1,008 | 990 | 995 | 5,100 | 995 |
分割・併合履歴 ： [2020-07-30]1株→2株
