4443 Sansan(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 | 1,590 | 1,607 | 1,581 | 1,599 | 582,400 | 1,599 |
| 2023-12-28 | 1,600 | 1,609 | 1,589 | 1,607 | 422,500 | 1,607 |
| 2023-12-27 | 1,604 | 1,610 | 1,590 | 1,604 | 489,500 | 1,604 |
| 2023-12-26 | 1,613 | 1,636 | 1,585 | 1,589 | 745,000 | 1,589 |
| 2023-12-25 | 1,620 | 1,621 | 1,601 | 1,610 | 361,400 | 1,610 |
| 2023-12-22 | 1,611 | 1,636 | 1,597 | 1,606 | 867,900 | 1,606 |
| 2023-12-21 | 1,592 | 1,618 | 1,588 | 1,607 | 709,400 | 1,607 |
| 2023-12-20 | 1,638 | 1,640 | 1,604 | 1,616 | 1,101,000 | 1,616 |
| 2023-12-19 | 1,595 | 1,636 | 1,595 | 1,636 | 1,091,000 | 1,636 |
| 2023-12-18 | 1,599 | 1,619 | 1,584 | 1,617 | 690,200 | 1,617 |
| 2023-12-15 | 1,584 | 1,613 | 1,562 | 1,611 | 1,213,700 | 1,611 |
| 2023-12-14 | 1,575 | 1,593 | 1,543 | 1,553 | 1,076,900 | 1,553 |
| 2023-12-13 | 1,510 | 1,514 | 1,484 | 1,503 | 741,000 | 1,503 |
| 2023-12-12 | 1,553 | 1,553 | 1,459 | 1,496 | 1,289,700 | 1,496 |
| 2023-12-11 | 1,501 | 1,525 | 1,490 | 1,522 | 768,000 | 1,522 |
| 2023-12-08 | 1,501 | 1,530 | 1,473 | 1,485 | 1,196,400 | 1,485 |
| 2023-12-07 | 1,558 | 1,562 | 1,523 | 1,531 | 1,199,900 | 1,531 |
| 2023-12-06 | 1,571 | 1,591 | 1,556 | 1,573 | 770,800 | 1,573 |
| 2023-12-05 | 1,597 | 1,606 | 1,565 | 1,568 | 1,620,200 | 1,568 |
| 2023-12-04 | 1,577 | 1,624 | 1,576 | 1,597 | 1,579,300 | 1,597 |
| 2023-12-01 | 1,529 | 1,555 | 1,521 | 1,554 | 1,182,900 | 1,554 |
| 2023-11-30 | 1,550 | 1,561 | 1,520 | 1,546 | 2,051,600 | 1,546 |
| 2023-11-29 | 1,495 | 1,522 | 1,486 | 1,515 | 1,735,800 | 1,515 |
| 2023-11-28 | 1,474 | 1,477 | 1,418 | 1,470 | 1,028,900 | 1,470 |
| 2023-11-27 | 1,480 | 1,512 | 1,450 | 1,460 | 922,800 | 1,460 |
| 2023-11-24 | 1,444 | 1,477 | 1,443 | 1,473 | 937,100 | 1,473 |
| 2023-11-22 | 1,450 | 1,465 | 1,434 | 1,444 | 1,268,400 | 1,444 |
| 2023-11-21 | 1,470 | 1,492 | 1,452 | 1,475 | 1,274,900 | 1,475 |
| 2023-11-20 | 1,422 | 1,465 | 1,407 | 1,454 | 1,673,100 | 1,454 |
| 2023-11-17 | 1,401 | 1,412 | 1,380 | 1,395 | 919,200 | 1,395 |
| 2023-11-16 | 1,380 | 1,409 | 1,368 | 1,407 | 986,000 | 1,407 |
| 2023-11-15 | 1,422 | 1,422 | 1,363 | 1,406 | 1,420,200 | 1,406 |
| 2023-11-14 | 1,376 | 1,382 | 1,339 | 1,354 | 1,190,400 | 1,354 |
| 2023-11-13 | 1,376 | 1,389 | 1,359 | 1,364 | 1,036,900 | 1,364 |
| 2023-11-10 | 1,357 | 1,378 | 1,344 | 1,353 | 1,192,500 | 1,353 |
| 2023-11-09 | 1,384 | 1,410 | 1,361 | 1,400 | 1,243,900 | 1,400 |
| 2023-11-08 | 1,373 | 1,397 | 1,362 | 1,377 | 1,071,500 | 1,377 |
| 2023-11-07 | 1,333 | 1,362 | 1,320 | 1,344 | 1,007,000 | 1,344 |
| 2023-11-06 | 1,308 | 1,367 | 1,304 | 1,356 | 2,173,000 | 1,356 |
| 2023-11-02 | 1,233 | 1,280 | 1,230 | 1,278 | 1,474,300 | 1,278 |
| 2023-11-01 | 1,225 | 1,225 | 1,188 | 1,203 | 1,077,000 | 1,203 |
| 2023-10-31 | 1,162 | 1,214 | 1,148 | 1,189 | 1,141,100 | 1,189 |
| 2023-10-30 | 1,150 | 1,168.5 | 1,143.5 | 1,156.5 | 1,171,100 | 1,156.50 |
| 2023-10-27 | 1,152.5 | 1,169 | 1,133.5 | 1,164 | 1,121,700 | 1,164 |
| 2023-10-26 | 1,121.5 | 1,143 | 1,114 | 1,135.5 | 1,383,400 | 1,135.50 |
| 2023-10-25 | 1,167 | 1,191.5 | 1,148 | 1,151.5 | 1,657,000 | 1,151.50 |
| 2023-10-24 | 1,130 | 1,164.5 | 1,070.5 | 1,160 | 2,439,500 | 1,160 |
| 2023-10-23 | 1,094 | 1,137.5 | 1,088.5 | 1,100 | 1,787,900 | 1,100 |
| 2023-10-20 | 1,135.5 | 1,135.5 | 1,076 | 1,102 | 2,958,600 | 1,102 |
| 2023-10-19 | 1,142 | 1,167 | 1,137 | 1,143 | 1,523,900 | 1,143 |
| 2023-10-18 | 1,161 | 1,190 | 1,134 | 1,188 | 1,918,900 | 1,188 |
| 2023-10-17 | 1,165 | 1,199.5 | 1,145 | 1,150 | 2,612,800 | 1,150 |
| 2023-10-16 | 1,205.5 | 1,213 | 1,113.5 | 1,120 | 3,455,200 | 1,120 |
| 2023-10-13 | 1,318 | 1,353 | 1,200 | 1,250 | 5,968,300 | 1,250 |
| 2023-10-12 | 1,251.5 | 1,307.5 | 1,241 | 1,300.5 | 2,642,800 | 1,300.50 |
| 2023-10-11 | 1,230 | 1,233.5 | 1,213 | 1,230 | 1,596,000 | 1,230 |
| 2023-10-10 | 1,216 | 1,228.5 | 1,201 | 1,226 | 1,192,800 | 1,226 |
| 2023-10-06 | 1,207 | 1,212.5 | 1,164 | 1,200 | 1,365,600 | 1,200 |
| 2023-10-05 | 1,150 | 1,203.5 | 1,138.5 | 1,201 | 1,767,200 | 1,201 |
| 2023-10-04 | 1,170 | 1,179.5 | 1,150.5 | 1,155 | 1,288,400 | 1,155 |
| 2023-10-03 | 1,210 | 1,221.5 | 1,188 | 1,192 | 1,307,300 | 1,192 |
| 2023-10-02 | 1,259.5 | 1,264 | 1,207.5 | 1,211 | 1,079,200 | 1,211 |
| 2023-09-29 | 1,243 | 1,284 | 1,242 | 1,258 | 1,258,100 | 1,258 |
| 2023-09-28 | 1,229 | 1,255 | 1,204.5 | 1,240 | 1,163,100 | 1,240 |
| 2023-09-27 | 1,224.5 | 1,251.5 | 1,221.5 | 1,230 | 946,800 | 1,230 |
| 2023-09-26 | 1,269.5 | 1,275.5 | 1,230 | 1,230 | 977,100 | 1,230 |
| 2023-09-25 | 1,245.5 | 1,271.5 | 1,238.5 | 1,267.5 | 1,108,400 | 1,267.50 |
| 2023-09-22 | 1,245 | 1,291.5 | 1,238 | 1,245.5 | 1,707,700 | 1,245.50 |
| 2023-09-21 | 1,290 | 1,296.5 | 1,243.5 | 1,267.5 | 2,026,700 | 1,267.50 |
| 2023-09-20 | 1,324 | 1,326.5 | 1,301 | 1,306 | 967,700 | 1,306 |
| 2023-09-19 | 1,329 | 1,342.5 | 1,316 | 1,331.5 | 818,400 | 1,331.50 |
| 2023-09-15 | 1,345 | 1,354 | 1,318.5 | 1,350.5 | 1,594,000 | 1,350.50 |
| 2023-09-14 | 1,359 | 1,362.5 | 1,324 | 1,342.5 | 1,092,600 | 1,342.50 |
| 2023-09-13 | 1,363 | 1,386.5 | 1,356.5 | 1,364 | 808,100 | 1,364 |
| 2023-09-12 | 1,386 | 1,414 | 1,376 | 1,383 | 908,100 | 1,383 |
| 2023-09-11 | 1,395 | 1,424 | 1,362 | 1,387 | 1,231,100 | 1,387 |
| 2023-09-08 | 1,400 | 1,419 | 1,388 | 1,406.5 | 960,700 | 1,406.50 |
| 2023-09-07 | 1,400 | 1,404 | 1,357 | 1,394.5 | 1,607,300 | 1,394.50 |
| 2023-09-06 | 1,395 | 1,412.5 | 1,372 | 1,412 | 1,270,900 | 1,412 |
| 2023-09-05 | 1,365 | 1,395.5 | 1,352.5 | 1,388 | 1,270,300 | 1,388 |
| 2023-09-04 | 1,408 | 1,408 | 1,365 | 1,370 | 1,803,800 | 1,370 |
| 2023-09-01 | 1,449 | 1,449 | 1,414 | 1,419.5 | 1,209,600 | 1,419.50 |
| 2023-08-31 | 1,448 | 1,461.5 | 1,428.5 | 1,452 | 1,728,100 | 1,452 |
| 2023-08-30 | 1,455 | 1,463 | 1,414.5 | 1,436 | 1,760,500 | 1,436 |
| 2023-08-29 | 1,377.5 | 1,453 | 1,356.5 | 1,440.5 | 2,049,400 | 1,440.50 |
| 2023-08-28 | 1,385 | 1,387 | 1,333 | 1,347.5 | 1,951,600 | 1,347.50 |
| 2023-08-25 | 1,315 | 1,399 | 1,311 | 1,391 | 1,731,000 | 1,391 |
| 2023-08-24 | 1,352 | 1,353.5 | 1,310.5 | 1,327.5 | 1,011,100 | 1,327.50 |
| 2023-08-23 | 1,307.5 | 1,340.5 | 1,305.5 | 1,339.5 | 834,200 | 1,339.50 |
| 2023-08-22 | 1,318 | 1,334 | 1,308 | 1,319 | 885,700 | 1,319 |
| 2023-08-21 | 1,301 | 1,332.5 | 1,294 | 1,305 | 1,169,500 | 1,305 |
| 2023-08-18 | 1,306 | 1,325.5 | 1,281 | 1,303.5 | 1,299,700 | 1,303.50 |
| 2023-08-17 | 1,319.5 | 1,340 | 1,306 | 1,332.5 | 1,292,100 | 1,332.50 |
| 2023-08-16 | 1,361.5 | 1,364.5 | 1,302.5 | 1,318 | 1,407,800 | 1,318 |
| 2023-08-15 | 1,339.5 | 1,368 | 1,327.5 | 1,364.5 | 1,692,600 | 1,364.50 |
| 2023-08-14 | 1,370.5 | 1,388 | 1,337 | 1,337 | 1,351,000 | 1,337 |
| 2023-08-10 | 1,360.5 | 1,379 | 1,341 | 1,360.5 | 1,390,300 | 1,360.50 |
| 2023-08-09 | 1,382.5 | 1,409.5 | 1,375 | 1,381 | 1,490,700 | 1,381 |
| 2023-08-08 | 1,419 | 1,433.5 | 1,365.5 | 1,377 | 2,441,700 | 1,377 |
| 2023-08-07 | 1,405 | 1,444.5 | 1,399.5 | 1,441 | 1,481,100 | 1,441 |
| 2023-08-04 | 1,431.5 | 1,440 | 1,410.5 | 1,419.5 | 1,595,300 | 1,419.50 |
| 2023-08-03 | 1,450 | 1,477 | 1,435 | 1,442 | 1,744,900 | 1,442 |
| 2023-08-02 | 1,520 | 1,529 | 1,475.5 | 1,486.5 | 1,585,900 | 1,486.50 |
| 2023-08-01 | 1,520.5 | 1,554.5 | 1,515 | 1,546 | 1,455,200 | 1,546 |
| 2023-07-31 | 1,455 | 1,508 | 1,443.5 | 1,504.5 | 1,910,900 | 1,504.50 |
| 2023-07-28 | 1,458 | 1,470 | 1,414.5 | 1,443 | 2,903,300 | 1,443 |
| 2023-07-27 | 1,504.5 | 1,537 | 1,497.5 | 1,523.5 | 1,089,500 | 1,523.50 |
| 2023-07-26 | 1,510 | 1,521.5 | 1,487 | 1,514 | 1,417,100 | 1,514 |
| 2023-07-25 | 1,564.5 | 1,568 | 1,503.5 | 1,513 | 1,661,800 | 1,513 |
| 2023-07-24 | 1,567.5 | 1,586.5 | 1,549 | 1,564.5 | 1,050,300 | 1,564.50 |
| 2023-07-21 | 1,519.5 | 1,574.5 | 1,514 | 1,555 | 1,206,800 | 1,555 |
| 2023-07-20 | 1,565.5 | 1,582.5 | 1,540 | 1,550 | 1,775,600 | 1,550 |
| 2023-07-19 | 1,640.5 | 1,676.5 | 1,568 | 1,584 | 2,547,500 | 1,584 |
| 2023-07-18 | 1,617.5 | 1,687.5 | 1,577 | 1,624.5 | 3,676,100 | 1,624.50 |
| 2023-07-14 | 1,698 | 1,710 | 1,544 | 1,600 | 6,250,100 | 1,600 |
| 2023-07-13 | 1,619 | 1,674.5 | 1,580.5 | 1,661.5 | 3,276,800 | 1,661.50 |
| 2023-07-12 | 1,601 | 1,603 | 1,546 | 1,552.5 | 1,324,500 | 1,552.50 |
| 2023-07-11 | 1,568 | 1,626 | 1,553.5 | 1,586.5 | 2,349,200 | 1,586.50 |
| 2023-07-10 | 1,514 | 1,564 | 1,496.5 | 1,547.5 | 2,227,400 | 1,547.50 |
| 2023-07-07 | 1,520.5 | 1,537.5 | 1,500.5 | 1,508.5 | 1,512,700 | 1,508.50 |
| 2023-07-06 | 1,581.5 | 1,592 | 1,546 | 1,551.5 | 1,490,300 | 1,551.50 |
| 2023-07-05 | 1,639 | 1,642 | 1,603 | 1,608 | 1,363,000 | 1,608 |
| 2023-07-04 | 1,671 | 1,679.5 | 1,655 | 1,657.5 | 953,400 | 1,657.50 |
| 2023-07-03 | 1,703 | 1,712.5 | 1,674 | 1,687.5 | 996,200 | 1,687.50 |
| 2023-06-30 | 1,667 | 1,686.5 | 1,646 | 1,680 | 1,274,700 | 1,680 |
| 2023-06-29 | 1,679 | 1,727 | 1,660.5 | 1,686.5 | 1,541,700 | 1,686.50 |
| 2023-06-28 | 1,686.5 | 1,705 | 1,616.5 | 1,639 | 1,667,400 | 1,639 |
| 2023-06-27 | 1,666 | 1,672.5 | 1,634 | 1,646.5 | 1,576,100 | 1,646.50 |
| 2023-06-26 | 1,722.5 | 1,722.5 | 1,665 | 1,685.5 | 1,823,600 | 1,685.50 |
| 2023-06-23 | 1,857 | 1,865 | 1,741 | 1,747 | 1,624,200 | 1,747 |
| 2023-06-22 | 1,803 | 1,843.5 | 1,784 | 1,817 | 1,259,000 | 1,817 |
| 2023-06-21 | 1,907 | 1,908.5 | 1,850 | 1,855.5 | 1,665,600 | 1,855.50 |
| 2023-06-20 | 1,942.5 | 1,954 | 1,877.5 | 1,898 | 2,034,800 | 1,898 |
| 2023-06-19 | 1,918.5 | 1,985 | 1,905 | 1,980.5 | 2,167,900 | 1,980.50 |
| 2023-06-16 | 1,844 | 1,893 | 1,825 | 1,890 | 1,868,400 | 1,890 |
| 2023-06-15 | 1,803 | 1,839.5 | 1,798 | 1,815.5 | 1,647,300 | 1,815.50 |
| 2023-06-14 | 1,855 | 1,863 | 1,745 | 1,771 | 2,874,300 | 1,771 |
| 2023-06-13 | 1,806 | 1,823 | 1,771.5 | 1,801.5 | 1,929,200 | 1,801.50 |
| 2023-06-12 | 1,775.5 | 1,817 | 1,743.5 | 1,791.5 | 2,025,800 | 1,791.50 |
| 2023-06-09 | 1,811.5 | 1,826 | 1,758.5 | 1,775 | 1,256,700 | 1,775 |
| 2023-06-08 | 1,799.5 | 1,843 | 1,735.5 | 1,765 | 2,136,400 | 1,765 |
| 2023-06-07 | 1,834.5 | 1,894.5 | 1,821.5 | 1,848.5 | 1,832,500 | 1,848.50 |
| 2023-06-06 | 1,794.5 | 1,834.5 | 1,781 | 1,828 | 1,207,000 | 1,828 |
| 2023-06-05 | 1,778.5 | 1,794.5 | 1,740.5 | 1,790 | 1,402,500 | 1,790 |
| 2023-06-02 | 1,688 | 1,781 | 1,664 | 1,778 | 1,551,100 | 1,778 |
| 2023-06-01 | 1,690 | 1,706 | 1,659 | 1,681 | 1,358,000 | 1,681 |
| 2023-05-31 | 1,661 | 1,745 | 1,654 | 1,709 | 2,148,400 | 1,709 |
| 2023-05-30 | 1,620 | 1,652 | 1,593 | 1,647 | 1,099,400 | 1,647 |
| 2023-05-29 | 1,669 | 1,676 | 1,625 | 1,629 | 785,200 | 1,629 |
| 2023-05-26 | 1,635 | 1,671 | 1,608 | 1,646 | 1,123,900 | 1,646 |
| 2023-05-25 | 1,663 | 1,680 | 1,631 | 1,639 | 1,042,200 | 1,639 |
| 2023-05-24 | 1,699 | 1,726 | 1,668 | 1,672 | 1,187,000 | 1,672 |
| 2023-05-23 | 1,781 | 1,819 | 1,733 | 1,738 | 1,511,200 | 1,738 |
| 2023-05-22 | 1,775 | 1,776 | 1,731 | 1,754 | 1,253,600 | 1,754 |
| 2023-05-19 | 1,742 | 1,788 | 1,722 | 1,775 | 1,206,800 | 1,775 |
| 2023-05-18 | 1,737 | 1,754 | 1,712 | 1,717 | 946,300 | 1,717 |
| 2023-05-17 | 1,716 | 1,730 | 1,687 | 1,728 | 987,900 | 1,728 |
| 2023-05-16 | 1,730 | 1,730 | 1,667 | 1,707 | 1,137,600 | 1,707 |
| 2023-05-15 | 1,679 | 1,708 | 1,671 | 1,701 | 829,900 | 1,701 |
| 2023-05-12 | 1,714 | 1,715 | 1,668 | 1,684 | 897,300 | 1,684 |
| 2023-05-11 | 1,724 | 1,764 | 1,706 | 1,715 | 1,223,200 | 1,715 |
| 2023-05-10 | 1,760 | 1,760 | 1,683 | 1,685 | 1,132,700 | 1,685 |
| 2023-05-09 | 1,760 | 1,776 | 1,737 | 1,763 | 627,500 | 1,763 |
| 2023-05-08 | 1,790 | 1,798 | 1,758 | 1,760 | 862,400 | 1,760 |
| 2023-05-02 | 1,746 | 1,775 | 1,723 | 1,766 | 964,700 | 1,766 |
| 2023-05-01 | 1,826 | 1,830 | 1,756 | 1,757 | 1,289,300 | 1,757 |
| 2023-04-28 | 1,797 | 1,825 | 1,772 | 1,818 | 1,301,000 | 1,818 |
| 2023-04-27 | 1,746 | 1,791 | 1,744 | 1,765 | 1,333,800 | 1,765 |
| 2023-04-26 | 1,736 | 1,760 | 1,702 | 1,756 | 1,643,100 | 1,756 |
| 2023-04-25 | 1,789 | 1,826 | 1,760 | 1,766 | 1,516,500 | 1,766 |
| 2023-04-24 | 1,833 | 1,868 | 1,822 | 1,829 | 1,284,800 | 1,829 |
| 2023-04-21 | 1,846 | 1,868 | 1,807 | 1,815 | 1,899,200 | 1,815 |
| 2023-04-20 | 1,901 | 1,921 | 1,859 | 1,865 | 2,365,600 | 1,865 |
| 2023-04-19 | 1,951 | 1,970 | 1,884 | 1,925 | 2,961,500 | 1,925 |
| 2023-04-18 | 1,915 | 1,960 | 1,877 | 1,953 | 3,546,500 | 1,953 |
| 2023-04-17 | 1,853 | 1,955 | 1,829 | 1,902 | 8,723,400 | 1,902 |
| 2023-04-14 | 1,746 | 1,819 | 1,620 | 1,808 | 11,486,100 | 1,808 |
| 2023-04-13 | 1,465 | 1,566 | 1,445 | 1,546 | 2,876,200 | 1,546 |
| 2023-04-12 | 1,477 | 1,494 | 1,447 | 1,492 | 1,390,600 | 1,492 |
| 2023-04-11 | 1,491 | 1,500 | 1,469 | 1,484 | 1,006,400 | 1,484 |
| 2023-04-10 | 1,480 | 1,501 | 1,461 | 1,478 | 860,300 | 1,478 |
| 2023-04-07 | 1,516 | 1,517 | 1,451 | 1,477 | 932,000 | 1,477 |
| 2023-04-06 | 1,520 | 1,532 | 1,484 | 1,497 | 1,384,700 | 1,497 |
| 2023-04-05 | 1,570 | 1,586 | 1,535 | 1,549 | 884,400 | 1,549 |
| 2023-04-04 | 1,575 | 1,578 | 1,520 | 1,551 | 1,231,800 | 1,551 |
| 2023-04-03 | 1,529 | 1,627 | 1,520 | 1,579 | 1,738,600 | 1,579 |
| 2023-03-31 | 1,541 | 1,552 | 1,497 | 1,499 | 1,260,600 | 1,499 |
| 2023-03-30 | 1,601 | 1,620 | 1,516 | 1,526 | 1,036,300 | 1,526 |
| 2023-03-29 | 1,537 | 1,566 | 1,524 | 1,566 | 883,300 | 1,566 |
| 2023-03-28 | 1,576 | 1,576 | 1,522 | 1,546 | 1,246,500 | 1,546 |
| 2023-03-27 | 1,596 | 1,605 | 1,572 | 1,585 | 935,700 | 1,585 |
| 2023-03-24 | 1,648 | 1,659 | 1,578 | 1,611 | 1,004,300 | 1,611 |
| 2023-03-23 | 1,605 | 1,636 | 1,543 | 1,634 | 1,327,300 | 1,634 |
| 2023-03-22 | 1,640 | 1,687 | 1,582 | 1,621 | 1,764,900 | 1,621 |
| 2023-03-20 | 1,729 | 1,742 | 1,600 | 1,600 | 1,462,600 | 1,600 |
| 2023-03-17 | 1,599 | 1,716 | 1,597 | 1,709 | 1,707,600 | 1,709 |
| 2023-03-16 | 1,546 | 1,598 | 1,539 | 1,598 | 1,061,400 | 1,598 |
| 2023-03-15 | 1,670 | 1,677 | 1,553 | 1,556 | 1,361,400 | 1,556 |
| 2023-03-14 | 1,651 | 1,690 | 1,630 | 1,635 | 1,784,600 | 1,635 |
| 2023-03-13 | 1,578 | 1,681 | 1,571 | 1,675 | 1,523,400 | 1,675 |
| 2023-03-10 | 1,650 | 1,655 | 1,615 | 1,618 | 1,155,500 | 1,618 |
| 2023-03-09 | 1,741 | 1,750 | 1,672 | 1,680 | 1,181,900 | 1,680 |
| 2023-03-08 | 1,733 | 1,764 | 1,718 | 1,735 | 1,109,300 | 1,735 |
| 2023-03-07 | 1,682 | 1,755 | 1,680 | 1,755 | 1,484,000 | 1,755 |
| 2023-03-06 | 1,648 | 1,709 | 1,636 | 1,705 | 1,853,700 | 1,705 |
| 2023-03-03 | 1,600 | 1,638 | 1,580 | 1,618 | 1,394,200 | 1,618 |
| 2023-03-02 | 1,532 | 1,572 | 1,518 | 1,572 | 1,107,800 | 1,572 |
| 2023-03-01 | 1,546 | 1,563 | 1,515 | 1,548 | 1,213,400 | 1,548 |
| 2023-02-28 | 1,508 | 1,543 | 1,490 | 1,542 | 1,332,000 | 1,542 |
| 2023-02-27 | 1,529 | 1,531 | 1,459 | 1,462 | 1,525,900 | 1,462 |
| 2023-02-24 | 1,494 | 1,547 | 1,488 | 1,546 | 1,471,000 | 1,546 |
| 2023-02-22 | 1,455 | 1,486 | 1,437 | 1,477 | 1,612,600 | 1,477 |
| 2023-02-21 | 1,526 | 1,533 | 1,491 | 1,492 | 635,100 | 1,492 |
| 2023-02-20 | 1,523 | 1,546 | 1,485 | 1,520 | 1,074,300 | 1,520 |
| 2023-02-17 | 1,554 | 1,572 | 1,523 | 1,540 | 1,316,400 | 1,540 |
| 2023-02-16 | 1,616 | 1,620 | 1,584 | 1,590 | 1,187,300 | 1,590 |
| 2023-02-15 | 1,675 | 1,682 | 1,598 | 1,617 | 1,062,000 | 1,617 |
| 2023-02-14 | 1,686 | 1,718 | 1,641 | 1,652 | 1,077,200 | 1,652 |
| 2023-02-13 | 1,631 | 1,646 | 1,593 | 1,629 | 1,026,400 | 1,629 |
| 2023-02-10 | 1,681 | 1,693 | 1,648 | 1,650 | 1,097,800 | 1,650 |
| 2023-02-09 | 1,702 | 1,722 | 1,683 | 1,718 | 996,700 | 1,718 |
| 2023-02-08 | 1,756 | 1,759 | 1,707 | 1,728 | 862,400 | 1,728 |
| 2023-02-07 | 1,750 | 1,765 | 1,726 | 1,731 | 1,305,800 | 1,731 |
| 2023-02-06 | 1,766 | 1,792 | 1,754 | 1,771 | 1,367,000 | 1,771 |
| 2023-02-03 | 1,778 | 1,794 | 1,757 | 1,782 | 2,024,300 | 1,782 |
| 2023-02-02 | 1,713 | 1,783 | 1,706 | 1,777 | 3,373,100 | 1,777 |
| 2023-02-01 | 1,612 | 1,661 | 1,610 | 1,641 | 1,148,700 | 1,641 |
| 2023-01-31 | 1,625 | 1,636 | 1,592 | 1,597 | 1,272,700 | 1,597 |
| 2023-01-30 | 1,640 | 1,668 | 1,639 | 1,657 | 2,197,700 | 1,657 |
| 2023-01-27 | 1,636 | 1,677 | 1,607 | 1,616 | 1,335,800 | 1,616 |
| 2023-01-26 | 1,659 | 1,694 | 1,628 | 1,641 | 1,860,300 | 1,641 |
| 2023-01-25 | 1,630 | 1,696 | 1,610 | 1,680 | 2,100,200 | 1,680 |
| 2023-01-24 | 1,645 | 1,663 | 1,616 | 1,638 | 2,570,000 | 1,638 |
| 2023-01-23 | 1,578 | 1,633 | 1,566 | 1,632 | 2,519,900 | 1,632 |
| 2023-01-20 | 1,576 | 1,605 | 1,555 | 1,580 | 1,674,900 | 1,580 |
| 2023-01-19 | 1,547 | 1,624 | 1,530 | 1,592 | 3,877,000 | 1,592 |
| 2023-01-18 | 1,474 | 1,562 | 1,450 | 1,558 | 5,248,300 | 1,558 |
| 2023-01-17 | 1,470 | 1,502 | 1,411 | 1,414 | 3,215,700 | 1,414 |
| 2023-01-16 | 1,490 | 1,513 | 1,410 | 1,413 | 3,919,000 | 1,413 |
| 2023-01-13 | 1,293 | 1,366 | 1,280 | 1,346 | 3,342,600 | 1,346 |
| 2023-01-12 | 1,316 | 1,328 | 1,271 | 1,286 | 1,659,900 | 1,286 |
| 2023-01-11 | 1,256 | 1,307 | 1,244 | 1,303 | 1,930,300 | 1,303 |
| 2023-01-10 | 1,267 | 1,276 | 1,227 | 1,245 | 1,538,700 | 1,245 |
| 2023-01-06 | 1,210 | 1,246 | 1,190 | 1,240 | 1,328,900 | 1,240 |
| 2023-01-05 | 1,230 | 1,267 | 1,230 | 1,258 | 1,295,000 | 1,258 |
| 2023-01-04 | 1,272 | 1,272 | 1,219 | 1,224 | 1,264,500 | 1,224 |
分割・併合履歴 ： [2021-11-29]1株→4株
