4587 ペプチドリーム(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 | 1,440 | 1,494.5 | 1,421 | 1,486.5 | 1,462,100 | 1,486.50 |
| 2023-12-28 | 1,454 | 1,455.5 | 1,411.5 | 1,447 | 1,349,000 | 1,447 |
| 2023-12-27 | 1,399 | 1,473 | 1,392 | 1,457.5 | 1,876,800 | 1,457.50 |
| 2023-12-26 | 1,386 | 1,422 | 1,362 | 1,369 | 1,486,400 | 1,369 |
| 2023-12-25 | 1,346 | 1,413.5 | 1,344.5 | 1,383.5 | 2,638,600 | 1,383.50 |
| 2023-12-22 | 1,261 | 1,369.5 | 1,260 | 1,319 | 2,978,300 | 1,319 |
| 2023-12-21 | 1,220 | 1,251 | 1,209 | 1,231 | 1,234,900 | 1,231 |
| 2023-12-20 | 1,215 | 1,217 | 1,191 | 1,200.5 | 644,100 | 1,200.50 |
| 2023-12-19 | 1,193.5 | 1,229.5 | 1,191 | 1,222.5 | 728,600 | 1,222.50 |
| 2023-12-18 | 1,193 | 1,216 | 1,181.5 | 1,189.5 | 496,500 | 1,189.50 |
| 2023-12-15 | 1,212 | 1,235 | 1,206.5 | 1,223 | 773,800 | 1,223 |
| 2023-12-14 | 1,226 | 1,226 | 1,178.5 | 1,194 | 535,900 | 1,194 |
| 2023-12-13 | 1,200 | 1,224 | 1,200 | 1,208.5 | 642,400 | 1,208.50 |
| 2023-12-12 | 1,208 | 1,232 | 1,186 | 1,186 | 728,500 | 1,186 |
| 2023-12-11 | 1,185 | 1,214.5 | 1,176.5 | 1,184.5 | 597,400 | 1,184.50 |
| 2023-12-08 | 1,203 | 1,212.5 | 1,162 | 1,168.5 | 1,071,800 | 1,168.50 |
| 2023-12-07 | 1,259.5 | 1,274 | 1,218 | 1,218 | 706,900 | 1,218 |
| 2023-12-06 | 1,237.5 | 1,269 | 1,237.5 | 1,265.5 | 667,600 | 1,265.50 |
| 2023-12-05 | 1,270 | 1,278.5 | 1,232.5 | 1,235 | 648,000 | 1,235 |
| 2023-12-04 | 1,259.5 | 1,307 | 1,253 | 1,282.5 | 739,100 | 1,282.50 |
| 2023-12-01 | 1,279 | 1,289 | 1,258 | 1,264 | 679,300 | 1,264 |
| 2023-11-30 | 1,230 | 1,274 | 1,230 | 1,266.5 | 1,096,700 | 1,266.50 |
| 2023-11-29 | 1,206.5 | 1,226.5 | 1,196.5 | 1,214.5 | 661,700 | 1,214.50 |
| 2023-11-28 | 1,203.5 | 1,215 | 1,185 | 1,205 | 818,200 | 1,205 |
| 2023-11-27 | 1,230.5 | 1,245.5 | 1,191 | 1,202.5 | 668,600 | 1,202.50 |
| 2023-11-24 | 1,241.5 | 1,246.5 | 1,223.5 | 1,235 | 485,000 | 1,235 |
| 2023-11-22 | 1,245 | 1,245 | 1,205.5 | 1,219 | 1,063,500 | 1,219 |
| 2023-11-21 | 1,267.5 | 1,269 | 1,205 | 1,255 | 1,069,800 | 1,255 |
| 2023-11-20 | 1,228.5 | 1,272.5 | 1,220.5 | 1,261 | 545,400 | 1,261 |
| 2023-11-17 | 1,233 | 1,253.5 | 1,202.5 | 1,252 | 901,600 | 1,252 |
| 2023-11-16 | 1,298.5 | 1,303 | 1,260 | 1,272 | 514,400 | 1,272 |
| 2023-11-15 | 1,320 | 1,339 | 1,286.5 | 1,309 | 755,500 | 1,309 |
| 2023-11-14 | 1,306.5 | 1,308 | 1,266.5 | 1,277 | 634,100 | 1,277 |
| 2023-11-13 | 1,295 | 1,329.5 | 1,286 | 1,296.5 | 872,400 | 1,296.50 |
| 2023-11-10 | 1,269 | 1,299 | 1,246.5 | 1,288 | 1,207,000 | 1,288 |
| 2023-11-09 | 1,232 | 1,255 | 1,207.5 | 1,247 | 768,700 | 1,247 |
| 2023-11-08 | 1,259.5 | 1,268 | 1,245 | 1,259 | 652,200 | 1,259 |
| 2023-11-07 | 1,225 | 1,240.5 | 1,211 | 1,221.5 | 650,800 | 1,221.50 |
| 2023-11-06 | 1,224 | 1,254 | 1,203 | 1,240.5 | 1,068,600 | 1,240.50 |
| 2023-11-02 | 1,147 | 1,189 | 1,135 | 1,183 | 844,000 | 1,183 |
| 2023-11-01 | 1,113 | 1,130 | 1,088.5 | 1,126 | 899,100 | 1,126 |
| 2023-10-31 | 1,084 | 1,098.5 | 1,050 | 1,090.5 | 996,700 | 1,090.50 |
| 2023-10-30 | 1,100 | 1,101.5 | 1,068 | 1,096 | 1,274,600 | 1,096 |
| 2023-10-27 | 1,187.5 | 1,188.5 | 1,039 | 1,103 | 3,166,400 | 1,103 |
| 2023-10-26 | 1,247 | 1,304 | 1,245.5 | 1,277.5 | 868,400 | 1,277.50 |
| 2023-10-25 | 1,300 | 1,315 | 1,260.5 | 1,269.5 | 1,045,200 | 1,269.50 |
| 2023-10-24 | 1,292 | 1,295.5 | 1,210 | 1,279.5 | 1,195,000 | 1,279.50 |
| 2023-10-23 | 1,261 | 1,293.5 | 1,248 | 1,262 | 1,052,900 | 1,262 |
| 2023-10-20 | 1,269.5 | 1,280 | 1,247.5 | 1,256 | 1,039,900 | 1,256 |
| 2023-10-19 | 1,290 | 1,338.5 | 1,283 | 1,294.5 | 820,400 | 1,294.50 |
| 2023-10-18 | 1,371 | 1,373 | 1,295.5 | 1,320 | 1,159,300 | 1,320 |
| 2023-10-17 | 1,335 | 1,343 | 1,311 | 1,334 | 1,338,400 | 1,334 |
| 2023-10-16 | 1,358 | 1,373.5 | 1,312 | 1,315 | 1,140,000 | 1,315 |
| 2023-10-13 | 1,426.5 | 1,431 | 1,392.5 | 1,395.5 | 834,400 | 1,395.50 |
| 2023-10-12 | 1,429 | 1,466 | 1,429 | 1,464 | 562,800 | 1,464 |
| 2023-10-11 | 1,484.5 | 1,487.5 | 1,420 | 1,427.5 | 945,300 | 1,427.50 |
| 2023-10-10 | 1,490 | 1,496.5 | 1,471.5 | 1,489 | 818,200 | 1,489 |
| 2023-10-06 | 1,500 | 1,535 | 1,463 | 1,488 | 1,215,400 | 1,488 |
| 2023-10-05 | 1,434 | 1,484.5 | 1,419 | 1,475 | 1,062,600 | 1,475 |
| 2023-10-04 | 1,444.5 | 1,452.5 | 1,414.5 | 1,422 | 1,144,300 | 1,422 |
| 2023-10-03 | 1,523 | 1,531.5 | 1,465 | 1,472.5 | 1,234,000 | 1,472.50 |
| 2023-10-02 | 1,600 | 1,607.5 | 1,523 | 1,527 | 1,278,900 | 1,527 |
| 2023-09-29 | 1,620 | 1,632.5 | 1,603.5 | 1,611 | 734,100 | 1,611 |
| 2023-09-28 | 1,627 | 1,666.5 | 1,617.5 | 1,633 | 563,700 | 1,633 |
| 2023-09-27 | 1,621 | 1,666.5 | 1,605.5 | 1,662 | 780,800 | 1,662 |
| 2023-09-26 | 1,676 | 1,684 | 1,634 | 1,634 | 959,000 | 1,634 |
| 2023-09-25 | 1,677.5 | 1,722 | 1,677.5 | 1,711.5 | 819,800 | 1,711.50 |
| 2023-09-22 | 1,645.5 | 1,725 | 1,643 | 1,689 | 821,800 | 1,689 |
| 2023-09-21 | 1,726 | 1,747 | 1,661 | 1,668 | 1,030,600 | 1,668 |
| 2023-09-20 | 1,657 | 1,737 | 1,650 | 1,714 | 1,399,400 | 1,714 |
| 2023-09-19 | 1,678 | 1,695 | 1,630 | 1,657 | 821,000 | 1,657 |
| 2023-09-15 | 1,660 | 1,699 | 1,646.5 | 1,695 | 746,500 | 1,695 |
| 2023-09-14 | 1,655 | 1,675 | 1,641 | 1,661 | 610,700 | 1,661 |
| 2023-09-13 | 1,672 | 1,691 | 1,652.5 | 1,666 | 525,100 | 1,666 |
| 2023-09-12 | 1,685.5 | 1,698.5 | 1,636.5 | 1,662.5 | 997,300 | 1,662.50 |
| 2023-09-11 | 1,730 | 1,734 | 1,665 | 1,670 | 1,143,200 | 1,670 |
| 2023-09-08 | 1,748 | 1,779 | 1,729 | 1,749 | 816,300 | 1,749 |
| 2023-09-07 | 1,826.5 | 1,833 | 1,781 | 1,786 | 608,900 | 1,786 |
| 2023-09-06 | 1,840 | 1,871 | 1,815 | 1,846.5 | 599,100 | 1,846.50 |
| 2023-09-05 | 1,820 | 1,842.5 | 1,801.5 | 1,829 | 382,100 | 1,829 |
| 2023-09-04 | 1,858 | 1,859 | 1,823 | 1,841 | 392,800 | 1,841 |
| 2023-09-01 | 1,851 | 1,866 | 1,835 | 1,858 | 369,300 | 1,858 |
| 2023-08-31 | 1,859 | 1,892 | 1,859 | 1,869 | 501,600 | 1,869 |
| 2023-08-30 | 1,906 | 1,910 | 1,848 | 1,855.5 | 457,500 | 1,855.50 |
| 2023-08-29 | 1,842 | 1,899 | 1,841.5 | 1,889.5 | 503,600 | 1,889.50 |
| 2023-08-28 | 1,838.5 | 1,840.5 | 1,803 | 1,834 | 316,100 | 1,834 |
| 2023-08-25 | 1,770 | 1,812.5 | 1,766.5 | 1,810 | 347,300 | 1,810 |
| 2023-08-24 | 1,831.5 | 1,836.5 | 1,810.5 | 1,816 | 362,900 | 1,816 |
| 2023-08-23 | 1,758 | 1,838 | 1,757 | 1,831 | 484,600 | 1,831 |
| 2023-08-22 | 1,819 | 1,820 | 1,773 | 1,787 | 415,900 | 1,787 |
| 2023-08-21 | 1,742 | 1,822.5 | 1,742 | 1,798.5 | 693,100 | 1,798.50 |
| 2023-08-18 | 1,730.5 | 1,745.5 | 1,717 | 1,730.5 | 475,700 | 1,730.50 |
| 2023-08-17 | 1,786 | 1,800.5 | 1,755.5 | 1,768 | 455,400 | 1,768 |
| 2023-08-16 | 1,810 | 1,817 | 1,785.5 | 1,804.5 | 395,100 | 1,804.50 |
| 2023-08-15 | 1,810 | 1,833 | 1,800.5 | 1,810 | 523,400 | 1,810 |
| 2023-08-14 | 1,860 | 1,879.5 | 1,800 | 1,808.5 | 837,600 | 1,808.50 |
| 2023-08-10 | 1,780 | 1,901 | 1,774 | 1,879.5 | 1,473,600 | 1,879.50 |
| 2023-08-09 | 1,710 | 1,784.5 | 1,710 | 1,774 | 639,200 | 1,774 |
| 2023-08-08 | 1,789 | 1,796 | 1,727 | 1,728 | 716,700 | 1,728 |
| 2023-08-07 | 1,770 | 1,779 | 1,748.5 | 1,773 | 494,400 | 1,773 |
| 2023-08-04 | 1,787 | 1,806.5 | 1,773.5 | 1,794 | 466,700 | 1,794 |
| 2023-08-03 | 1,781 | 1,794.5 | 1,774 | 1,785 | 623,500 | 1,785 |
| 2023-08-02 | 1,809 | 1,818 | 1,797 | 1,811.5 | 504,600 | 1,811.50 |
| 2023-08-01 | 1,830 | 1,848.5 | 1,810.5 | 1,829 | 497,200 | 1,829 |
| 2023-07-31 | 1,833 | 1,833 | 1,794.5 | 1,807.5 | 852,100 | 1,807.50 |
| 2023-07-28 | 1,812 | 1,837 | 1,792 | 1,822.5 | 800,100 | 1,822.50 |
| 2023-07-27 | 1,840 | 1,849 | 1,819 | 1,835.5 | 982,700 | 1,835.50 |
| 2023-07-26 | 1,874 | 1,904 | 1,843 | 1,879 | 801,000 | 1,879 |
| 2023-07-25 | 1,864.5 | 1,874 | 1,807.5 | 1,837.5 | 972,400 | 1,837.50 |
| 2023-07-24 | 1,825 | 1,883.5 | 1,804 | 1,882 | 868,900 | 1,882 |
| 2023-07-21 | 1,785 | 1,819.5 | 1,778 | 1,807 | 567,800 | 1,807 |
| 2023-07-20 | 1,830 | 1,838.5 | 1,795.5 | 1,796.5 | 845,500 | 1,796.50 |
| 2023-07-19 | 1,850 | 1,860 | 1,800 | 1,817.5 | 988,600 | 1,817.50 |
| 2023-07-18 | 1,870 | 1,914 | 1,832 | 1,853 | 1,051,300 | 1,853 |
| 2023-07-14 | 1,940 | 1,949 | 1,877 | 1,897 | 471,300 | 1,897 |
| 2023-07-13 | 1,897.5 | 1,933 | 1,885 | 1,911 | 738,400 | 1,911 |
| 2023-07-12 | 1,938 | 1,951 | 1,883 | 1,889 | 593,200 | 1,889 |
| 2023-07-11 | 1,975 | 1,975 | 1,927 | 1,931 | 420,500 | 1,931 |
| 2023-07-10 | 1,991 | 2,004 | 1,936 | 1,947.5 | 582,900 | 1,947.50 |
| 2023-07-07 | 1,979 | 2,010.5 | 1,966 | 1,985 | 527,500 | 1,985 |
| 2023-07-06 | 2,046 | 2,063 | 2,001 | 2,019 | 584,400 | 2,019 |
| 2023-07-05 | 2,059 | 2,065 | 2,034 | 2,060 | 466,700 | 2,060 |
| 2023-07-04 | 2,104 | 2,104 | 2,075.5 | 2,088 | 615,400 | 2,088 |
| 2023-07-03 | 2,170 | 2,184 | 2,112 | 2,125.5 | 546,600 | 2,125.50 |
| 2023-06-30 | 2,129 | 2,150.5 | 2,105 | 2,140 | 873,200 | 2,140 |
| 2023-06-29 | 2,163.5 | 2,183 | 2,121.5 | 2,166 | 666,400 | 2,166 |
| 2023-06-28 | 2,075 | 2,143 | 2,071.5 | 2,142 | 725,300 | 2,142 |
| 2023-06-27 | 2,130 | 2,136 | 2,059.5 | 2,078 | 1,242,500 | 2,078 |
| 2023-06-26 | 2,161 | 2,215 | 2,124 | 2,203 | 844,900 | 2,203 |
| 2023-06-23 | 2,323 | 2,336.5 | 2,185 | 2,194 | 1,176,400 | 2,194 |
| 2023-06-22 | 2,271 | 2,315.5 | 2,262 | 2,294.5 | 835,900 | 2,294.50 |
| 2023-06-21 | 2,229.5 | 2,289 | 2,202 | 2,262 | 767,800 | 2,262 |
| 2023-06-20 | 2,210 | 2,232.5 | 2,159 | 2,229.5 | 679,400 | 2,229.50 |
| 2023-06-19 | 2,278.5 | 2,290.5 | 2,225 | 2,232.5 | 636,500 | 2,232.50 |
| 2023-06-16 | 2,242 | 2,279.5 | 2,202.5 | 2,228.5 | 1,175,000 | 2,228.50 |
| 2023-06-15 | 2,330 | 2,336.5 | 2,210 | 2,214.5 | 1,090,700 | 2,214.50 |
| 2023-06-14 | 2,341.5 | 2,366 | 2,302 | 2,341 | 696,100 | 2,341 |
| 2023-06-13 | 2,419.5 | 2,424.5 | 2,311 | 2,324.5 | 996,600 | 2,324.50 |
| 2023-06-12 | 2,396.5 | 2,411.5 | 2,344.5 | 2,388 | 811,000 | 2,388 |
| 2023-06-09 | 2,365.5 | 2,389.5 | 2,340.5 | 2,358 | 1,192,300 | 2,358 |
| 2023-06-08 | 2,430 | 2,432.5 | 2,330.5 | 2,351 | 2,365,200 | 2,351 |
| 2023-06-07 | 2,480 | 2,549 | 2,466 | 2,520 | 1,544,800 | 2,520 |
| 2023-06-06 | 2,410 | 2,503.5 | 2,385.5 | 2,487 | 1,696,500 | 2,487 |
| 2023-06-05 | 2,393 | 2,464.5 | 2,351 | 2,437.5 | 1,689,000 | 2,437.50 |
| 2023-06-02 | 2,290 | 2,387 | 2,276 | 2,355 | 1,289,500 | 2,355 |
| 2023-06-01 | 2,172 | 2,315 | 2,171 | 2,298 | 1,857,200 | 2,298 |
| 2023-05-31 | 2,126 | 2,210 | 2,075 | 2,151 | 2,461,800 | 2,151 |
| 2023-05-30 | 2,030 | 2,130 | 2,020 | 2,128 | 1,274,100 | 2,128 |
| 2023-05-29 | 1,957 | 2,012 | 1,926 | 2,007 | 819,900 | 2,007 |
| 2023-05-26 | 1,908 | 1,922 | 1,882 | 1,902 | 537,000 | 1,902 |
| 2023-05-25 | 1,976 | 1,989 | 1,903 | 1,905 | 719,000 | 1,905 |
| 2023-05-24 | 2,021 | 2,030 | 1,957 | 1,975 | 839,400 | 1,975 |
| 2023-05-23 | 2,031 | 2,079 | 2,018 | 2,040 | 847,900 | 2,040 |
| 2023-05-22 | 2,023 | 2,029 | 1,994 | 2,014 | 400,900 | 2,014 |
| 2023-05-19 | 1,990 | 2,016 | 1,982 | 2,013 | 630,200 | 2,013 |
| 2023-05-18 | 2,006 | 2,034 | 1,972 | 1,977 | 835,800 | 1,977 |
| 2023-05-17 | 1,951 | 2,039 | 1,951 | 1,996 | 998,600 | 1,996 |
| 2023-05-16 | 1,840 | 1,970 | 1,840 | 1,970 | 1,616,000 | 1,970 |
| 2023-05-15 | 1,809 | 1,811 | 1,766 | 1,804 | 518,600 | 1,804 |
| 2023-05-12 | 1,860 | 1,867 | 1,739 | 1,783 | 1,200,400 | 1,783 |
| 2023-05-11 | 1,866 | 1,873 | 1,852 | 1,865 | 258,300 | 1,865 |
| 2023-05-10 | 1,862 | 1,872 | 1,848 | 1,865 | 385,800 | 1,865 |
| 2023-05-09 | 1,841 | 1,877 | 1,837 | 1,857 | 356,600 | 1,857 |
| 2023-05-08 | 1,840 | 1,855 | 1,823 | 1,842 | 393,500 | 1,842 |
| 2023-05-02 | 1,815 | 1,829 | 1,788 | 1,824 | 401,800 | 1,824 |
| 2023-05-01 | 1,849 | 1,859 | 1,823 | 1,827 | 313,300 | 1,827 |
| 2023-04-28 | 1,833 | 1,855 | 1,812 | 1,830 | 496,200 | 1,830 |
| 2023-04-27 | 1,791 | 1,818 | 1,785 | 1,814 | 483,600 | 1,814 |
| 2023-04-26 | 1,844 | 1,844 | 1,793 | 1,803 | 531,300 | 1,803 |
| 2023-04-25 | 1,890 | 1,894 | 1,855 | 1,856 | 351,400 | 1,856 |
| 2023-04-24 | 1,890 | 1,903 | 1,871 | 1,879 | 322,400 | 1,879 |
| 2023-04-21 | 1,870 | 1,883 | 1,846 | 1,861 | 448,700 | 1,861 |
| 2023-04-20 | 1,884 | 1,901 | 1,868 | 1,881 | 464,300 | 1,881 |
| 2023-04-19 | 1,917 | 1,941 | 1,881 | 1,898 | 472,200 | 1,898 |
| 2023-04-18 | 1,930 | 1,964 | 1,923 | 1,929 | 444,300 | 1,929 |
| 2023-04-17 | 1,937 | 1,937 | 1,902 | 1,915 | 389,300 | 1,915 |
| 2023-04-14 | 1,953 | 1,960 | 1,928 | 1,936 | 386,600 | 1,936 |
| 2023-04-13 | 1,882 | 1,923 | 1,876 | 1,923 | 421,800 | 1,923 |
| 2023-04-12 | 1,920 | 1,935 | 1,895 | 1,904 | 441,100 | 1,904 |
| 2023-04-11 | 1,952 | 1,960 | 1,900 | 1,900 | 453,900 | 1,900 |
| 2023-04-10 | 1,922 | 1,956 | 1,910 | 1,943 | 483,900 | 1,943 |
| 2023-04-07 | 1,903 | 1,928 | 1,890 | 1,922 | 609,800 | 1,922 |
| 2023-04-06 | 1,823 | 1,899 | 1,816 | 1,894 | 595,200 | 1,894 |
| 2023-04-05 | 1,876 | 1,891 | 1,844 | 1,846 | 351,200 | 1,846 |
| 2023-04-04 | 1,919 | 1,927 | 1,872 | 1,897 | 563,800 | 1,897 |
| 2023-04-03 | 1,916 | 1,953 | 1,899 | 1,911 | 810,500 | 1,911 |
| 2023-03-31 | 1,891 | 1,910 | 1,862 | 1,879 | 454,400 | 1,879 |
| 2023-03-30 | 1,851 | 1,893 | 1,841 | 1,864 | 602,400 | 1,864 |
| 2023-03-29 | 1,762 | 1,832 | 1,747 | 1,832 | 742,300 | 1,832 |
| 2023-03-28 | 1,783 | 1,791 | 1,760 | 1,779 | 793,000 | 1,779 |
| 2023-03-27 | 1,795 | 1,807 | 1,761 | 1,789 | 584,900 | 1,789 |
| 2023-03-24 | 1,830 | 1,832 | 1,780 | 1,792 | 509,700 | 1,792 |
| 2023-03-23 | 1,788 | 1,823 | 1,780 | 1,815 | 616,900 | 1,815 |
| 2023-03-22 | 1,798 | 1,839 | 1,795 | 1,823 | 599,100 | 1,823 |
| 2023-03-20 | 1,826 | 1,835 | 1,771 | 1,788 | 633,400 | 1,788 |
| 2023-03-17 | 1,787 | 1,824 | 1,781 | 1,824 | 486,300 | 1,824 |
| 2023-03-16 | 1,755 | 1,800 | 1,755 | 1,789 | 522,500 | 1,789 |
| 2023-03-15 | 1,792 | 1,802 | 1,768 | 1,785 | 612,600 | 1,785 |
| 2023-03-14 | 1,779 | 1,805 | 1,760 | 1,776 | 660,200 | 1,776 |
| 2023-03-13 | 1,800 | 1,809 | 1,776 | 1,792 | 730,800 | 1,792 |
| 2023-03-10 | 1,852 | 1,872 | 1,831 | 1,840 | 805,800 | 1,840 |
| 2023-03-09 | 1,836 | 1,883 | 1,835 | 1,873 | 931,300 | 1,873 |
| 2023-03-08 | 1,818 | 1,838 | 1,809 | 1,819 | 680,200 | 1,819 |
| 2023-03-07 | 1,788 | 1,818 | 1,782 | 1,814 | 747,300 | 1,814 |
| 2023-03-06 | 1,822 | 1,833 | 1,798 | 1,805 | 512,900 | 1,805 |
| 2023-03-03 | 1,775 | 1,806 | 1,771 | 1,797 | 599,800 | 1,797 |
| 2023-03-02 | 1,750 | 1,770 | 1,737 | 1,760 | 756,900 | 1,760 |
| 2023-03-01 | 1,849 | 1,854 | 1,766 | 1,784 | 1,141,400 | 1,784 |
| 2023-02-28 | 1,848 | 1,871 | 1,821 | 1,849 | 927,100 | 1,849 |
| 2023-02-27 | 1,786 | 1,808 | 1,771 | 1,788 | 752,500 | 1,788 |
| 2023-02-24 | 1,810 | 1,857 | 1,760 | 1,837 | 1,110,000 | 1,837 |
| 2023-02-22 | 1,810 | 1,835 | 1,794 | 1,825 | 750,800 | 1,825 |
| 2023-02-21 | 1,891 | 1,910 | 1,837 | 1,845 | 889,500 | 1,845 |
| 2023-02-20 | 1,851 | 1,891 | 1,837 | 1,875 | 660,900 | 1,875 |
| 2023-02-17 | 1,898 | 1,911 | 1,837 | 1,887 | 1,667,900 | 1,887 |
| 2023-02-16 | 1,894 | 1,966 | 1,894 | 1,934 | 1,263,000 | 1,934 |
| 2023-02-15 | 1,960 | 1,992 | 1,875 | 1,880 | 2,698,200 | 1,880 |
| 2023-02-14 | 2,071 | 2,098 | 2,063 | 2,086 | 672,900 | 2,086 |
| 2023-02-13 | 2,045 | 2,091 | 2,041 | 2,077 | 467,200 | 2,077 |
| 2023-02-10 | 2,106 | 2,106 | 2,041 | 2,063 | 889,800 | 2,063 |
| 2023-02-09 | 2,040 | 2,117 | 2,037 | 2,107 | 913,800 | 2,107 |
| 2023-02-08 | 2,035 | 2,069 | 2,000 | 2,065 | 910,400 | 2,065 |
| 2023-02-07 | 2,011 | 2,058 | 2,007 | 2,027 | 991,700 | 2,027 |
| 2023-02-06 | 2,020 | 2,041 | 1,993 | 2,000 | 588,300 | 2,000 |
| 2023-02-03 | 2,020 | 2,029 | 1,990 | 1,998 | 482,600 | 1,998 |
| 2023-02-02 | 1,983 | 2,003 | 1,954 | 1,993 | 638,000 | 1,993 |
| 2023-02-01 | 2,016 | 2,026 | 1,971 | 1,973 | 1,024,300 | 1,973 |
| 2023-01-31 | 2,009 | 2,039 | 1,997 | 2,008 | 618,200 | 2,008 |
| 2023-01-30 | 2,046 | 2,058 | 2,010 | 2,024 | 620,400 | 2,024 |
| 2023-01-27 | 2,065 | 2,065 | 2,023 | 2,033 | 737,900 | 2,033 |
| 2023-01-26 | 2,088 | 2,120 | 2,055 | 2,075 | 917,300 | 2,075 |
| 2023-01-25 | 2,060 | 2,081 | 2,022 | 2,069 | 1,258,200 | 2,069 |
| 2023-01-24 | 2,069 | 2,146 | 2,060 | 2,092 | 1,769,500 | 2,092 |
| 2023-01-23 | 2,034 | 2,069 | 2,025 | 2,032 | 899,200 | 2,032 |
| 2023-01-20 | 1,994 | 2,038 | 1,983 | 2,025 | 1,215,100 | 2,025 |
| 2023-01-19 | 2,150 | 2,172 | 2,014 | 2,030 | 3,804,300 | 2,030 |
| 2023-01-18 | 2,020 | 2,061 | 1,984 | 2,050 | 1,250,600 | 2,050 |
| 2023-01-17 | 2,049 | 2,062 | 1,972 | 2,006 | 713,300 | 2,006 |
| 2023-01-16 | 2,036 | 2,070 | 2,007 | 2,029 | 769,000 | 2,029 |
| 2023-01-13 | 2,040 | 2,070 | 2,032 | 2,045 | 764,000 | 2,045 |
| 2023-01-12 | 2,057 | 2,093 | 2,038 | 2,064 | 820,000 | 2,064 |
| 2023-01-11 | 1,984 | 2,061 | 1,973 | 2,050 | 1,110,100 | 2,050 |
| 2023-01-10 | 1,985 | 2,010 | 1,944 | 1,983 | 1,658,800 | 1,983 |
| 2023-01-06 | 1,993 | 2,067 | 1,984 | 2,022 | 1,580,600 | 2,022 |
| 2023-01-05 | 2,035 | 2,036 | 1,957 | 2,010 | 1,505,300 | 2,010 |
| 2023-01-04 | 2,055 | 2,059 | 1,968 | 1,995 | 2,078,600 | 1,995 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株
