4718 (株)早稲田アカデミー 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 | 1,833 | 1,833 | 1,765 | 1,799 | 30,400 | 1,799 |
| 2023-12-28 | 1,815 | 1,844 | 1,808 | 1,833 | 22,000 | 1,833 |
| 2023-12-27 | 1,791 | 1,812 | 1,790 | 1,804 | 23,900 | 1,804 |
| 2023-12-26 | 1,782 | 1,799 | 1,780 | 1,793 | 12,300 | 1,793 |
| 2023-12-25 | 1,809 | 1,809 | 1,782 | 1,782 | 10,800 | 1,782 |
| 2023-12-22 | 1,815 | 1,842 | 1,798 | 1,805 | 31,500 | 1,805 |
| 2023-12-21 | 1,817 | 1,833 | 1,799 | 1,814 | 22,600 | 1,814 |
| 2023-12-20 | 1,794 | 1,878 | 1,764 | 1,817 | 70,600 | 1,817 |
| 2023-12-19 | 1,847 | 1,849 | 1,815 | 1,834 | 25,200 | 1,834 |
| 2023-12-18 | 1,750 | 1,807 | 1,722 | 1,807 | 22,800 | 1,807 |
| 2023-12-15 | 1,814 | 1,823 | 1,761 | 1,772 | 31,300 | 1,772 |
| 2023-12-14 | 1,826 | 1,828 | 1,790 | 1,823 | 20,900 | 1,823 |
| 2023-12-13 | 1,808 | 1,842 | 1,805 | 1,824 | 22,000 | 1,824 |
| 2023-12-12 | 1,841 | 1,857 | 1,790 | 1,791 | 39,000 | 1,791 |
| 2023-12-11 | 1,745 | 1,815 | 1,735 | 1,815 | 50,700 | 1,815 |
| 2023-12-08 | 1,715 | 1,767 | 1,709 | 1,714 | 39,900 | 1,714 |
| 2023-12-07 | 1,746 | 1,749 | 1,710 | 1,711 | 27,300 | 1,711 |
| 2023-12-06 | 1,712 | 1,799 | 1,696 | 1,758 | 110,900 | 1,758 |
| 2023-12-05 | 1,665 | 1,715 | 1,661 | 1,695 | 46,300 | 1,695 |
| 2023-12-04 | 1,613 | 1,656 | 1,596 | 1,655 | 31,100 | 1,655 |
| 2023-12-01 | 1,586 | 1,601 | 1,576 | 1,591 | 18,300 | 1,591 |
| 2023-11-30 | 1,568 | 1,584 | 1,554 | 1,584 | 17,300 | 1,584 |
| 2023-11-29 | 1,564 | 1,589 | 1,564 | 1,576 | 11,200 | 1,576 |
| 2023-11-28 | 1,568 | 1,585 | 1,558 | 1,580 | 18,000 | 1,580 |
| 2023-11-27 | 1,604 | 1,604 | 1,567 | 1,570 | 16,600 | 1,570 |
| 2023-11-24 | 1,600 | 1,616 | 1,584 | 1,604 | 20,000 | 1,604 |
| 2023-11-22 | 1,615 | 1,617 | 1,590 | 1,600 | 17,200 | 1,600 |
| 2023-11-21 | 1,595 | 1,616 | 1,591 | 1,615 | 21,300 | 1,615 |
| 2023-11-20 | 1,573 | 1,594 | 1,573 | 1,589 | 21,700 | 1,589 |
| 2023-11-17 | 1,532 | 1,570 | 1,532 | 1,570 | 15,200 | 1,570 |
| 2023-11-16 | 1,553 | 1,563 | 1,527 | 1,532 | 16,300 | 1,532 |
| 2023-11-15 | 1,580 | 1,590 | 1,563 | 1,567 | 28,000 | 1,567 |
| 2023-11-14 | 1,542 | 1,562 | 1,542 | 1,562 | 15,000 | 1,562 |
| 2023-11-13 | 1,530 | 1,555 | 1,528 | 1,529 | 22,900 | 1,529 |
| 2023-11-10 | 1,514 | 1,528 | 1,497 | 1,528 | 20,000 | 1,528 |
| 2023-11-09 | 1,507 | 1,515 | 1,492 | 1,515 | 15,400 | 1,515 |
| 2023-11-08 | 1,496 | 1,522 | 1,478 | 1,518 | 26,100 | 1,518 |
| 2023-11-07 | 1,488 | 1,511 | 1,488 | 1,503 | 23,900 | 1,503 |
| 2023-11-06 | 1,479 | 1,511 | 1,468 | 1,507 | 52,800 | 1,507 |
| 2023-11-02 | 1,459 | 1,465 | 1,429 | 1,459 | 27,900 | 1,459 |
| 2023-11-01 | 1,408 | 1,470 | 1,404 | 1,465 | 54,900 | 1,465 |
| 2023-10-31 | 1,359 | 1,389 | 1,350 | 1,389 | 18,400 | 1,389 |
| 2023-10-30 | 1,375 | 1,375 | 1,351 | 1,351 | 19,300 | 1,351 |
| 2023-10-27 | 1,384 | 1,396 | 1,372 | 1,382 | 25,400 | 1,382 |
| 2023-10-26 | 1,355 | 1,386 | 1,355 | 1,381 | 41,000 | 1,381 |
| 2023-10-25 | 1,375 | 1,375 | 1,350 | 1,350 | 27,000 | 1,350 |
| 2023-10-24 | 1,368 | 1,376 | 1,339 | 1,371 | 27,800 | 1,371 |
| 2023-10-23 | 1,393 | 1,393 | 1,362 | 1,362 | 17,100 | 1,362 |
| 2023-10-20 | 1,377 | 1,394 | 1,370 | 1,388 | 15,100 | 1,388 |
| 2023-10-19 | 1,396 | 1,408 | 1,389 | 1,393 | 17,000 | 1,393 |
| 2023-10-18 | 1,420 | 1,420 | 1,390 | 1,399 | 17,200 | 1,399 |
| 2023-10-17 | 1,397 | 1,410 | 1,389 | 1,407 | 20,800 | 1,407 |
| 2023-10-16 | 1,381 | 1,402 | 1,375 | 1,387 | 18,600 | 1,387 |
| 2023-10-13 | 1,415 | 1,415 | 1,392 | 1,392 | 23,000 | 1,392 |
| 2023-10-12 | 1,415 | 1,427 | 1,401 | 1,427 | 22,500 | 1,427 |
| 2023-10-11 | 1,423 | 1,423 | 1,401 | 1,401 | 17,100 | 1,401 |
| 2023-10-10 | 1,400 | 1,423 | 1,400 | 1,423 | 23,100 | 1,423 |
| 2023-10-06 | 1,369 | 1,400 | 1,369 | 1,394 | 25,700 | 1,394 |
| 2023-10-05 | 1,355 | 1,377 | 1,355 | 1,376 | 26,200 | 1,376 |
| 2023-10-04 | 1,370 | 1,381 | 1,358 | 1,358 | 35,100 | 1,358 |
| 2023-10-03 | 1,405 | 1,412 | 1,394 | 1,399 | 27,300 | 1,399 |
| 2023-10-02 | 1,437 | 1,455 | 1,411 | 1,411 | 47,000 | 1,411 |
| 2023-09-29 | 1,410 | 1,428 | 1,403 | 1,428 | 58,300 | 1,428 |
| 2023-09-28 | 1,428 | 1,428 | 1,399 | 1,409 | 214,300 | 1,409 |
| 2023-09-27 | 1,450 | 1,454 | 1,428 | 1,437 | 362,000 | 1,437 |
| 2023-09-26 | 1,464 | 1,464 | 1,431 | 1,451 | 120,300 | 1,451 |
| 2023-09-25 | 1,460 | 1,490 | 1,451 | 1,473 | 76,400 | 1,473 |
| 2023-09-22 | 1,437 | 1,458 | 1,430 | 1,443 | 69,600 | 1,443 |
| 2023-09-21 | 1,467 | 1,480 | 1,447 | 1,450 | 83,700 | 1,450 |
| 2023-09-20 | 1,504 | 1,513 | 1,490 | 1,490 | 91,000 | 1,490 |
| 2023-09-19 | 1,538 | 1,538 | 1,499 | 1,514 | 47,700 | 1,514 |
| 2023-09-15 | 1,529 | 1,539 | 1,524 | 1,539 | 22,200 | 1,539 |
| 2023-09-14 | 1,530 | 1,532 | 1,518 | 1,529 | 16,800 | 1,529 |
| 2023-09-13 | 1,546 | 1,546 | 1,511 | 1,520 | 32,000 | 1,520 |
| 2023-09-12 | 1,502 | 1,540 | 1,502 | 1,535 | 34,200 | 1,535 |
| 2023-09-11 | 1,498 | 1,511 | 1,492 | 1,502 | 27,400 | 1,502 |
| 2023-09-08 | 1,490 | 1,503 | 1,484 | 1,490 | 34,800 | 1,490 |
| 2023-09-07 | 1,512 | 1,512 | 1,491 | 1,499 | 37,300 | 1,499 |
| 2023-09-06 | 1,507 | 1,514 | 1,490 | 1,513 | 32,800 | 1,513 |
| 2023-09-05 | 1,485 | 1,510 | 1,485 | 1,509 | 31,100 | 1,509 |
| 2023-09-04 | 1,450 | 1,481 | 1,446 | 1,481 | 37,400 | 1,481 |
| 2023-09-01 | 1,409 | 1,443 | 1,409 | 1,443 | 28,500 | 1,443 |
| 2023-08-31 | 1,386 | 1,413 | 1,386 | 1,407 | 22,900 | 1,407 |
| 2023-08-30 | 1,388 | 1,393 | 1,380 | 1,386 | 22,100 | 1,386 |
| 2023-08-29 | 1,380 | 1,391 | 1,379 | 1,390 | 18,100 | 1,390 |
| 2023-08-28 | 1,362 | 1,378 | 1,361 | 1,377 | 14,000 | 1,377 |
| 2023-08-25 | 1,351 | 1,366 | 1,350 | 1,358 | 12,800 | 1,358 |
| 2023-08-24 | 1,358 | 1,366 | 1,347 | 1,363 | 17,100 | 1,363 |
| 2023-08-23 | 1,343 | 1,357 | 1,342 | 1,355 | 14,600 | 1,355 |
| 2023-08-22 | 1,349 | 1,349 | 1,338 | 1,344 | 11,400 | 1,344 |
| 2023-08-21 | 1,334 | 1,353 | 1,334 | 1,343 | 19,300 | 1,343 |
| 2023-08-18 | 1,350 | 1,350 | 1,331 | 1,334 | 23,300 | 1,334 |
| 2023-08-17 | 1,361 | 1,361 | 1,341 | 1,358 | 30,500 | 1,358 |
| 2023-08-16 | 1,372 | 1,378 | 1,358 | 1,359 | 22,900 | 1,359 |
| 2023-08-15 | 1,383 | 1,391 | 1,377 | 1,377 | 34,900 | 1,377 |
| 2023-08-14 | 1,355 | 1,379 | 1,353 | 1,375 | 55,900 | 1,375 |
| 2023-08-10 | 1,347 | 1,363 | 1,345 | 1,353 | 70,500 | 1,353 |
| 2023-08-09 | 1,350 | 1,360 | 1,337 | 1,356 | 45,000 | 1,356 |
| 2023-08-08 | 1,376 | 1,380 | 1,357 | 1,359 | 42,600 | 1,359 |
| 2023-08-07 | 1,350 | 1,380 | 1,345 | 1,376 | 54,900 | 1,376 |
| 2023-08-04 | 1,332 | 1,359 | 1,332 | 1,356 | 33,500 | 1,356 |
| 2023-08-03 | 1,350 | 1,350 | 1,319 | 1,333 | 54,900 | 1,333 |
| 2023-08-02 | 1,380 | 1,380 | 1,356 | 1,358 | 58,400 | 1,358 |
| 2023-08-01 | 1,396 | 1,403 | 1,370 | 1,390 | 58,800 | 1,390 |
| 2023-07-31 | 1,428 | 1,429 | 1,401 | 1,404 | 44,400 | 1,404 |
| 2023-07-28 | 1,379 | 1,403 | 1,374 | 1,403 | 36,900 | 1,403 |
| 2023-07-27 | 1,391 | 1,393 | 1,379 | 1,390 | 29,400 | 1,390 |
| 2023-07-26 | 1,377 | 1,395 | 1,374 | 1,388 | 19,600 | 1,388 |
| 2023-07-25 | 1,382 | 1,395 | 1,372 | 1,378 | 35,100 | 1,378 |
| 2023-07-24 | 1,374 | 1,384 | 1,371 | 1,381 | 37,200 | 1,381 |
| 2023-07-21 | 1,362 | 1,374 | 1,360 | 1,365 | 25,100 | 1,365 |
| 2023-07-20 | 1,380 | 1,385 | 1,365 | 1,365 | 25,100 | 1,365 |
| 2023-07-19 | 1,359 | 1,378 | 1,358 | 1,378 | 25,200 | 1,378 |
| 2023-07-18 | 1,353 | 1,359 | 1,349 | 1,350 | 30,900 | 1,350 |
| 2023-07-14 | 1,355 | 1,360 | 1,344 | 1,346 | 44,500 | 1,346 |
| 2023-07-13 | 1,343 | 1,357 | 1,336 | 1,357 | 22,900 | 1,357 |
| 2023-07-12 | 1,338 | 1,350 | 1,337 | 1,337 | 22,400 | 1,337 |
| 2023-07-11 | 1,330 | 1,348 | 1,329 | 1,332 | 36,100 | 1,332 |
| 2023-07-10 | 1,325 | 1,333 | 1,321 | 1,322 | 53,400 | 1,322 |
| 2023-07-07 | 1,321 | 1,338 | 1,317 | 1,326 | 47,300 | 1,326 |
| 2023-07-06 | 1,335 | 1,339 | 1,330 | 1,331 | 29,300 | 1,331 |
| 2023-07-05 | 1,352 | 1,354 | 1,337 | 1,337 | 28,000 | 1,337 |
| 2023-07-04 | 1,357 | 1,360 | 1,351 | 1,352 | 29,600 | 1,352 |
| 2023-07-03 | 1,355 | 1,370 | 1,355 | 1,357 | 46,700 | 1,357 |
| 2023-06-30 | 1,342 | 1,352 | 1,340 | 1,347 | 52,200 | 1,347 |
| 2023-06-29 | 1,350 | 1,357 | 1,338 | 1,342 | 33,100 | 1,342 |
| 2023-06-28 | 1,340 | 1,354 | 1,340 | 1,349 | 27,500 | 1,349 |
| 2023-06-27 | 1,336 | 1,340 | 1,320 | 1,332 | 23,000 | 1,332 |
| 2023-06-26 | 1,303 | 1,332 | 1,300 | 1,331 | 39,200 | 1,331 |
| 2023-06-23 | 1,310 | 1,322 | 1,288 | 1,309 | 46,200 | 1,309 |
| 2023-06-22 | 1,350 | 1,355 | 1,312 | 1,313 | 61,500 | 1,313 |
| 2023-06-21 | 1,362 | 1,363 | 1,346 | 1,358 | 41,600 | 1,358 |
| 2023-06-20 | 1,382 | 1,383 | 1,355 | 1,370 | 67,700 | 1,370 |
| 2023-06-19 | 1,391 | 1,393 | 1,380 | 1,393 | 32,400 | 1,393 |
| 2023-06-16 | 1,386 | 1,394 | 1,374 | 1,391 | 46,200 | 1,391 |
| 2023-06-15 | 1,367 | 1,387 | 1,367 | 1,375 | 16,900 | 1,375 |
| 2023-06-14 | 1,385 | 1,385 | 1,365 | 1,370 | 27,300 | 1,370 |
| 2023-06-13 | 1,365 | 1,385 | 1,365 | 1,385 | 29,100 | 1,385 |
| 2023-06-12 | 1,368 | 1,374 | 1,362 | 1,365 | 23,300 | 1,365 |
| 2023-06-09 | 1,350 | 1,373 | 1,350 | 1,368 | 56,400 | 1,368 |
| 2023-06-08 | 1,365 | 1,372 | 1,350 | 1,360 | 22,000 | 1,360 |
| 2023-06-07 | 1,382 | 1,387 | 1,366 | 1,367 | 20,900 | 1,367 |
| 2023-06-06 | 1,370 | 1,380 | 1,366 | 1,377 | 12,300 | 1,377 |
| 2023-06-05 | 1,411 | 1,411 | 1,380 | 1,380 | 29,200 | 1,380 |
| 2023-06-02 | 1,368 | 1,397 | 1,368 | 1,396 | 42,200 | 1,396 |
| 2023-06-01 | 1,364 | 1,375 | 1,364 | 1,365 | 12,700 | 1,365 |
| 2023-05-31 | 1,380 | 1,381 | 1,363 | 1,364 | 23,000 | 1,364 |
| 2023-05-30 | 1,380 | 1,393 | 1,366 | 1,387 | 21,600 | 1,387 |
| 2023-05-29 | 1,374 | 1,386 | 1,366 | 1,386 | 18,000 | 1,386 |
| 2023-05-26 | 1,361 | 1,376 | 1,358 | 1,359 | 31,600 | 1,359 |
| 2023-05-25 | 1,370 | 1,376 | 1,362 | 1,371 | 16,400 | 1,371 |
| 2023-05-24 | 1,378 | 1,399 | 1,377 | 1,377 | 21,700 | 1,377 |
| 2023-05-23 | 1,433 | 1,445 | 1,397 | 1,399 | 26,600 | 1,399 |
| 2023-05-22 | 1,423 | 1,444 | 1,417 | 1,439 | 19,300 | 1,439 |
| 2023-05-19 | 1,452 | 1,452 | 1,436 | 1,440 | 27,700 | 1,440 |
| 2023-05-18 | 1,467 | 1,478 | 1,454 | 1,460 | 16,200 | 1,460 |
| 2023-05-17 | 1,479 | 1,492 | 1,465 | 1,467 | 15,900 | 1,467 |
| 2023-05-16 | 1,480 | 1,484 | 1,461 | 1,480 | 12,000 | 1,480 |
| 2023-05-15 | 1,481 | 1,493 | 1,457 | 1,477 | 26,600 | 1,477 |
| 2023-05-12 | 1,472 | 1,528 | 1,472 | 1,488 | 68,700 | 1,488 |
| 2023-05-11 | 1,409 | 1,433 | 1,408 | 1,433 | 14,200 | 1,433 |
| 2023-05-10 | 1,441 | 1,441 | 1,408 | 1,409 | 13,900 | 1,409 |
| 2023-05-09 | 1,410 | 1,439 | 1,404 | 1,431 | 23,000 | 1,431 |
| 2023-05-08 | 1,383 | 1,410 | 1,383 | 1,404 | 25,400 | 1,404 |
| 2023-05-02 | 1,391 | 1,391 | 1,375 | 1,384 | 15,200 | 1,384 |
| 2023-05-01 | 1,376 | 1,398 | 1,376 | 1,398 | 19,200 | 1,398 |
| 2023-04-28 | 1,381 | 1,386 | 1,373 | 1,378 | 22,400 | 1,378 |
| 2023-04-27 | 1,374 | 1,374 | 1,355 | 1,366 | 39,000 | 1,366 |
| 2023-04-26 | 1,405 | 1,405 | 1,372 | 1,372 | 20,800 | 1,372 |
| 2023-04-25 | 1,406 | 1,415 | 1,397 | 1,415 | 20,000 | 1,415 |
| 2023-04-24 | 1,387 | 1,410 | 1,387 | 1,398 | 11,500 | 1,398 |
| 2023-04-21 | 1,384 | 1,396 | 1,376 | 1,384 | 17,600 | 1,384 |
| 2023-04-20 | 1,395 | 1,409 | 1,391 | 1,396 | 18,400 | 1,396 |
| 2023-04-19 | 1,381 | 1,396 | 1,374 | 1,391 | 26,600 | 1,391 |
| 2023-04-18 | 1,416 | 1,417 | 1,392 | 1,402 | 20,300 | 1,402 |
| 2023-04-17 | 1,410 | 1,424 | 1,410 | 1,417 | 14,000 | 1,417 |
| 2023-04-14 | 1,441 | 1,450 | 1,414 | 1,414 | 43,900 | 1,414 |
| 2023-04-13 | 1,408 | 1,426 | 1,396 | 1,419 | 33,600 | 1,419 |
| 2023-04-12 | 1,355 | 1,410 | 1,355 | 1,408 | 59,100 | 1,408 |
| 2023-04-11 | 1,390 | 1,395 | 1,355 | 1,364 | 50,700 | 1,364 |
| 2023-04-10 | 1,358 | 1,389 | 1,346 | 1,388 | 84,200 | 1,388 |
| 2023-04-07 | 1,295 | 1,368 | 1,295 | 1,364 | 100,700 | 1,364 |
| 2023-04-06 | 1,292 | 1,313 | 1,284 | 1,304 | 57,200 | 1,304 |
| 2023-04-05 | 1,308 | 1,317 | 1,286 | 1,292 | 50,700 | 1,292 |
| 2023-04-04 | 1,290 | 1,311 | 1,281 | 1,310 | 45,500 | 1,310 |
| 2023-04-03 | 1,241 | 1,296 | 1,241 | 1,296 | 72,500 | 1,296 |
| 2023-03-31 | 1,234 | 1,239 | 1,222 | 1,235 | 24,300 | 1,235 |
| 2023-03-30 | 1,218 | 1,238 | 1,199 | 1,238 | 110,400 | 1,238 |
| 2023-03-29 | 1,224 | 1,234 | 1,222 | 1,234 | 130,400 | 1,234 |
| 2023-03-28 | 1,220 | 1,223 | 1,209 | 1,223 | 40,000 | 1,223 |
| 2023-03-27 | 1,227 | 1,227 | 1,205 | 1,212 | 59,300 | 1,212 |
| 2023-03-24 | 1,222 | 1,233 | 1,212 | 1,233 | 24,000 | 1,233 |
| 2023-03-23 | 1,221 | 1,231 | 1,210 | 1,222 | 24,200 | 1,222 |
| 2023-03-22 | 1,210 | 1,234 | 1,210 | 1,234 | 14,900 | 1,234 |
| 2023-03-20 | 1,219 | 1,229 | 1,198 | 1,199 | 28,100 | 1,199 |
| 2023-03-17 | 1,232 | 1,235 | 1,226 | 1,230 | 39,900 | 1,230 |
| 2023-03-16 | 1,235 | 1,235 | 1,218 | 1,234 | 26,800 | 1,234 |
| 2023-03-15 | 1,231 | 1,259 | 1,222 | 1,258 | 29,600 | 1,258 |
| 2023-03-14 | 1,235 | 1,236 | 1,206 | 1,214 | 28,900 | 1,214 |
| 2023-03-13 | 1,244 | 1,249 | 1,232 | 1,241 | 26,300 | 1,241 |
| 2023-03-10 | 1,256 | 1,262 | 1,251 | 1,251 | 111,000 | 1,251 |
| 2023-03-09 | 1,253 | 1,269 | 1,253 | 1,263 | 31,100 | 1,263 |
| 2023-03-08 | 1,231 | 1,251 | 1,226 | 1,250 | 22,400 | 1,250 |
| 2023-03-07 | 1,240 | 1,244 | 1,234 | 1,238 | 20,200 | 1,238 |
| 2023-03-06 | 1,254 | 1,254 | 1,236 | 1,240 | 36,500 | 1,240 |
| 2023-03-03 | 1,254 | 1,259 | 1,249 | 1,253 | 197,200 | 1,253 |
| 2023-03-02 | 1,249 | 1,255 | 1,247 | 1,249 | 24,200 | 1,249 |
| 2023-03-01 | 1,239 | 1,248 | 1,238 | 1,248 | 13,500 | 1,248 |
| 2023-02-28 | 1,235 | 1,248 | 1,233 | 1,239 | 15,800 | 1,239 |
| 2023-02-27 | 1,240 | 1,246 | 1,233 | 1,233 | 34,800 | 1,233 |
| 2023-02-24 | 1,205 | 1,239 | 1,198 | 1,235 | 88,800 | 1,235 |
| 2023-02-22 | 1,201 | 1,207 | 1,197 | 1,201 | 14,600 | 1,201 |
| 2023-02-21 | 1,206 | 1,210 | 1,202 | 1,202 | 17,100 | 1,202 |
| 2023-02-20 | 1,209 | 1,212 | 1,204 | 1,207 | 16,900 | 1,207 |
| 2023-02-17 | 1,202 | 1,212 | 1,201 | 1,207 | 36,500 | 1,207 |
| 2023-02-16 | 1,206 | 1,210 | 1,200 | 1,209 | 8,100 | 1,209 |
| 2023-02-15 | 1,213 | 1,213 | 1,200 | 1,209 | 12,900 | 1,209 |
| 2023-02-14 | 1,194 | 1,209 | 1,194 | 1,209 | 13,600 | 1,209 |
| 2023-02-13 | 1,214 | 1,215 | 1,190 | 1,193 | 17,300 | 1,193 |
| 2023-02-10 | 1,195 | 1,218 | 1,195 | 1,212 | 20,500 | 1,212 |
| 2023-02-09 | 1,208 | 1,210 | 1,195 | 1,195 | 9,400 | 1,195 |
| 2023-02-08 | 1,215 | 1,230 | 1,190 | 1,212 | 48,300 | 1,212 |
| 2023-02-07 | 1,174 | 1,217 | 1,174 | 1,217 | 41,500 | 1,217 |
| 2023-02-06 | 1,173 | 1,173 | 1,165 | 1,169 | 16,700 | 1,169 |
| 2023-02-03 | 1,175 | 1,175 | 1,164 | 1,170 | 27,200 | 1,170 |
| 2023-02-02 | 1,166 | 1,167 | 1,159 | 1,166 | 8,500 | 1,166 |
| 2023-02-01 | 1,149 | 1,166 | 1,146 | 1,166 | 17,900 | 1,166 |
| 2023-01-31 | 1,149 | 1,150 | 1,143 | 1,143 | 10,500 | 1,143 |
| 2023-01-30 | 1,146 | 1,149 | 1,142 | 1,149 | 17,000 | 1,149 |
| 2023-01-27 | 1,157 | 1,158 | 1,143 | 1,148 | 28,000 | 1,148 |
| 2023-01-26 | 1,156 | 1,157 | 1,151 | 1,154 | 9,900 | 1,154 |
| 2023-01-25 | 1,155 | 1,157 | 1,153 | 1,155 | 11,300 | 1,155 |
| 2023-01-24 | 1,147 | 1,155 | 1,145 | 1,154 | 19,700 | 1,154 |
| 2023-01-23 | 1,150 | 1,151 | 1,144 | 1,147 | 18,200 | 1,147 |
| 2023-01-20 | 1,135 | 1,154 | 1,135 | 1,147 | 34,600 | 1,147 |
| 2023-01-19 | 1,129 | 1,140 | 1,128 | 1,139 | 7,300 | 1,139 |
| 2023-01-18 | 1,128 | 1,135 | 1,126 | 1,129 | 17,200 | 1,129 |
| 2023-01-17 | 1,124 | 1,128 | 1,121 | 1,128 | 5,900 | 1,128 |
| 2023-01-16 | 1,130 | 1,130 | 1,117 | 1,119 | 11,900 | 1,119 |
| 2023-01-13 | 1,135 | 1,135 | 1,120 | 1,132 | 32,700 | 1,132 |
| 2023-01-12 | 1,135 | 1,135 | 1,118 | 1,124 | 10,300 | 1,124 |
| 2023-01-11 | 1,110 | 1,136 | 1,110 | 1,131 | 15,100 | 1,131 |
| 2023-01-10 | 1,115 | 1,120 | 1,114 | 1,114 | 12,000 | 1,114 |
| 2023-01-06 | 1,101 | 1,117 | 1,101 | 1,113 | 18,600 | 1,113 |
| 2023-01-05 | 1,112 | 1,113 | 1,105 | 1,105 | 13,500 | 1,105 |
| 2023-01-04 | 1,121 | 1,125 | 1,114 | 1,114 | 19,600 | 1,114 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株
