4722 フューチャー(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 | 1,750 | 1,765 | 1,737 | 1,765 | 191,800 | 1,765 |
| 2023-12-28 | 1,735 | 1,748 | 1,727 | 1,745 | 140,000 | 1,745 |
| 2023-12-27 | 1,748 | 1,765 | 1,736 | 1,762 | 154,500 | 1,762 |
| 2023-12-26 | 1,715 | 1,745 | 1,715 | 1,734 | 136,200 | 1,734 |
| 2023-12-25 | 1,719 | 1,720 | 1,693 | 1,715 | 121,100 | 1,715 |
| 2023-12-22 | 1,670 | 1,705 | 1,667 | 1,702 | 160,900 | 1,702 |
| 2023-12-21 | 1,653 | 1,680 | 1,651 | 1,670 | 308,400 | 1,670 |
| 2023-12-20 | 1,730 | 1,731 | 1,675 | 1,679 | 247,600 | 1,679 |
| 2023-12-19 | 1,710 | 1,731 | 1,704 | 1,730 | 174,800 | 1,730 |
| 2023-12-18 | 1,720 | 1,734 | 1,701 | 1,716 | 210,200 | 1,716 |
| 2023-12-15 | 1,728 | 1,741 | 1,710 | 1,739 | 272,900 | 1,739 |
| 2023-12-14 | 1,776 | 1,779 | 1,735 | 1,742 | 130,800 | 1,742 |
| 2023-12-13 | 1,788 | 1,806 | 1,770 | 1,775 | 159,200 | 1,775 |
| 2023-12-12 | 1,749 | 1,775 | 1,739 | 1,765 | 163,900 | 1,765 |
| 2023-12-11 | 1,732 | 1,733 | 1,709 | 1,729 | 290,700 | 1,729 |
| 2023-12-08 | 1,764 | 1,782 | 1,734 | 1,745 | 271,800 | 1,745 |
| 2023-12-07 | 1,768 | 1,768 | 1,738 | 1,750 | 284,800 | 1,750 |
| 2023-12-06 | 1,800 | 1,806 | 1,785 | 1,791 | 167,700 | 1,791 |
| 2023-12-05 | 1,821 | 1,837 | 1,788 | 1,789 | 141,600 | 1,789 |
| 2023-12-04 | 1,799 | 1,837 | 1,796 | 1,828 | 164,300 | 1,828 |
| 2023-12-01 | 1,797 | 1,807 | 1,785 | 1,793 | 175,800 | 1,793 |
| 2023-11-30 | 1,809 | 1,816 | 1,797 | 1,804 | 219,700 | 1,804 |
| 2023-11-29 | 1,813 | 1,831 | 1,808 | 1,816 | 104,800 | 1,816 |
| 2023-11-28 | 1,851 | 1,854 | 1,801 | 1,819 | 221,800 | 1,819 |
| 2023-11-27 | 1,855 | 1,888 | 1,852 | 1,866 | 170,300 | 1,866 |
| 2023-11-24 | 1,811 | 1,857 | 1,808 | 1,855 | 232,700 | 1,855 |
| 2023-11-22 | 1,809 | 1,820 | 1,795 | 1,808 | 195,400 | 1,808 |
| 2023-11-21 | 1,791 | 1,814 | 1,785 | 1,812 | 234,600 | 1,812 |
| 2023-11-20 | 1,800 | 1,823 | 1,791 | 1,804 | 243,200 | 1,804 |
| 2023-11-17 | 1,798 | 1,816 | 1,771 | 1,806 | 244,200 | 1,806 |
| 2023-11-16 | 1,780 | 1,799 | 1,761 | 1,791 | 225,900 | 1,791 |
| 2023-11-15 | 1,770 | 1,777 | 1,741 | 1,761 | 138,900 | 1,761 |
| 2023-11-14 | 1,782 | 1,782 | 1,742 | 1,747 | 146,600 | 1,747 |
| 2023-11-13 | 1,790 | 1,794 | 1,765 | 1,777 | 112,000 | 1,777 |
| 2023-11-10 | 1,780 | 1,808 | 1,774 | 1,787 | 219,100 | 1,787 |
| 2023-11-09 | 1,756 | 1,810 | 1,754 | 1,804 | 344,700 | 1,804 |
| 2023-11-08 | 1,728 | 1,743 | 1,720 | 1,743 | 263,400 | 1,743 |
| 2023-11-07 | 1,740 | 1,745 | 1,722 | 1,730 | 288,400 | 1,730 |
| 2023-11-06 | 1,736 | 1,759 | 1,723 | 1,743 | 328,000 | 1,743 |
| 2023-11-02 | 1,729 | 1,737 | 1,713 | 1,733 | 290,400 | 1,733 |
| 2023-11-01 | 1,708 | 1,721 | 1,675 | 1,718 | 381,900 | 1,718 |
| 2023-10-31 | 1,680 | 1,709 | 1,650 | 1,709 | 371,000 | 1,709 |
| 2023-10-30 | 1,673 | 1,698 | 1,665 | 1,680 | 428,900 | 1,680 |
| 2023-10-27 | 1,650 | 1,720 | 1,650 | 1,675 | 1,182,100 | 1,675 |
| 2023-10-26 | 1,647 | 1,688 | 1,610 | 1,616 | 1,588,500 | 1,616 |
| 2023-10-25 | 1,550 | 1,550 | 1,486 | 1,497 | 578,900 | 1,497 |
| 2023-10-24 | 1,440 | 1,468 | 1,422 | 1,467 | 250,400 | 1,467 |
| 2023-10-23 | 1,450 | 1,468 | 1,424 | 1,432 | 305,600 | 1,432 |
| 2023-10-20 | 1,449 | 1,454 | 1,439 | 1,446 | 164,700 | 1,446 |
| 2023-10-19 | 1,456 | 1,474 | 1,451 | 1,455 | 143,500 | 1,455 |
| 2023-10-18 | 1,470 | 1,482 | 1,442 | 1,479 | 212,900 | 1,479 |
| 2023-10-17 | 1,455 | 1,485 | 1,455 | 1,474 | 162,100 | 1,474 |
| 2023-10-16 | 1,449 | 1,456 | 1,439 | 1,446 | 182,200 | 1,446 |
| 2023-10-13 | 1,480 | 1,488 | 1,450 | 1,453 | 175,500 | 1,453 |
| 2023-10-12 | 1,464 | 1,490 | 1,457 | 1,489 | 149,200 | 1,489 |
| 2023-10-11 | 1,483 | 1,484 | 1,453 | 1,463 | 166,600 | 1,463 |
| 2023-10-10 | 1,490 | 1,495 | 1,483 | 1,487 | 129,700 | 1,487 |
| 2023-10-06 | 1,500 | 1,505 | 1,480 | 1,492 | 153,600 | 1,492 |
| 2023-10-05 | 1,470 | 1,488 | 1,460 | 1,488 | 155,200 | 1,488 |
| 2023-10-04 | 1,470 | 1,480 | 1,456 | 1,471 | 202,600 | 1,471 |
| 2023-10-03 | 1,484 | 1,498 | 1,476 | 1,482 | 198,100 | 1,482 |
| 2023-10-02 | 1,510 | 1,513 | 1,474 | 1,475 | 279,900 | 1,475 |
| 2023-09-29 | 1,499 | 1,506 | 1,485 | 1,506 | 331,800 | 1,506 |
| 2023-09-28 | 1,493 | 1,500 | 1,477 | 1,488 | 173,100 | 1,488 |
| 2023-09-27 | 1,459 | 1,498 | 1,453 | 1,493 | 271,900 | 1,493 |
| 2023-09-26 | 1,485 | 1,487 | 1,468 | 1,470 | 116,100 | 1,470 |
| 2023-09-25 | 1,473 | 1,494 | 1,465 | 1,491 | 174,500 | 1,491 |
| 2023-09-22 | 1,445 | 1,471 | 1,445 | 1,463 | 162,400 | 1,463 |
| 2023-09-21 | 1,447 | 1,451 | 1,431 | 1,445 | 147,100 | 1,445 |
| 2023-09-20 | 1,469 | 1,476 | 1,448 | 1,448 | 195,000 | 1,448 |
| 2023-09-19 | 1,489 | 1,496 | 1,457 | 1,471 | 253,900 | 1,471 |
| 2023-09-15 | 1,496 | 1,498 | 1,483 | 1,488 | 215,500 | 1,488 |
| 2023-09-14 | 1,491 | 1,499 | 1,477 | 1,488 | 199,400 | 1,488 |
| 2023-09-13 | 1,485 | 1,499 | 1,478 | 1,492 | 209,000 | 1,492 |
| 2023-09-12 | 1,497 | 1,520 | 1,492 | 1,497 | 150,500 | 1,497 |
| 2023-09-11 | 1,510 | 1,513 | 1,486 | 1,491 | 120,800 | 1,491 |
| 2023-09-08 | 1,524 | 1,545 | 1,511 | 1,516 | 243,700 | 1,516 |
| 2023-09-07 | 1,535 | 1,542 | 1,520 | 1,530 | 245,500 | 1,530 |
| 2023-09-06 | 1,562 | 1,565 | 1,541 | 1,549 | 224,800 | 1,549 |
| 2023-09-05 | 1,553 | 1,565 | 1,543 | 1,554 | 217,900 | 1,554 |
| 2023-09-04 | 1,567 | 1,572 | 1,555 | 1,560 | 200,000 | 1,560 |
| 2023-09-01 | 1,566 | 1,585 | 1,559 | 1,575 | 445,000 | 1,575 |
| 2023-08-31 | 1,546 | 1,563 | 1,541 | 1,557 | 499,400 | 1,557 |
| 2023-08-30 | 1,538 | 1,546 | 1,520 | 1,533 | 277,300 | 1,533 |
| 2023-08-29 | 1,515 | 1,534 | 1,511 | 1,526 | 254,900 | 1,526 |
| 2023-08-28 | 1,498 | 1,510 | 1,487 | 1,507 | 172,200 | 1,507 |
| 2023-08-25 | 1,467 | 1,488 | 1,448 | 1,487 | 162,900 | 1,487 |
| 2023-08-24 | 1,483 | 1,497 | 1,475 | 1,475 | 209,400 | 1,475 |
| 2023-08-23 | 1,469 | 1,473 | 1,443 | 1,469 | 165,700 | 1,469 |
| 2023-08-22 | 1,445 | 1,465 | 1,437 | 1,463 | 262,700 | 1,463 |
| 2023-08-21 | 1,441 | 1,446 | 1,433 | 1,439 | 168,200 | 1,439 |
| 2023-08-18 | 1,459 | 1,459 | 1,437 | 1,441 | 209,600 | 1,441 |
| 2023-08-17 | 1,463 | 1,466 | 1,449 | 1,464 | 187,100 | 1,464 |
| 2023-08-16 | 1,462 | 1,478 | 1,459 | 1,463 | 170,300 | 1,463 |
| 2023-08-15 | 1,490 | 1,490 | 1,475 | 1,480 | 171,600 | 1,480 |
| 2023-08-14 | 1,475 | 1,497 | 1,466 | 1,472 | 299,300 | 1,472 |
| 2023-08-10 | 1,454 | 1,467 | 1,446 | 1,457 | 304,200 | 1,457 |
| 2023-08-09 | 1,480 | 1,484 | 1,453 | 1,466 | 338,100 | 1,466 |
| 2023-08-08 | 1,493 | 1,495 | 1,458 | 1,476 | 388,400 | 1,476 |
| 2023-08-07 | 1,498 | 1,510 | 1,481 | 1,502 | 351,800 | 1,502 |
| 2023-08-04 | 1,518 | 1,521 | 1,495 | 1,503 | 395,600 | 1,503 |
| 2023-08-03 | 1,514 | 1,537 | 1,507 | 1,528 | 343,400 | 1,528 |
| 2023-08-02 | 1,508 | 1,536 | 1,501 | 1,527 | 476,700 | 1,527 |
| 2023-08-01 | 1,537 | 1,537 | 1,509 | 1,517 | 649,300 | 1,517 |
| 2023-07-31 | 1,590 | 1,594 | 1,528 | 1,549 | 1,080,500 | 1,549 |
| 2023-07-28 | 1,700 | 1,700 | 1,552 | 1,585 | 2,627,100 | 1,585 |
| 2023-07-27 | 1,780 | 1,807 | 1,771 | 1,806 | 246,000 | 1,806 |
| 2023-07-26 | 1,775 | 1,794 | 1,770 | 1,792 | 206,800 | 1,792 |
| 2023-07-25 | 1,794 | 1,802 | 1,774 | 1,786 | 209,100 | 1,786 |
| 2023-07-24 | 1,788 | 1,798 | 1,773 | 1,790 | 240,000 | 1,790 |
| 2023-07-21 | 1,778 | 1,791 | 1,755 | 1,782 | 229,000 | 1,782 |
| 2023-07-20 | 1,852 | 1,852 | 1,795 | 1,795 | 235,400 | 1,795 |
| 2023-07-19 | 1,848 | 1,858 | 1,831 | 1,853 | 296,200 | 1,853 |
| 2023-07-18 | 1,820 | 1,847 | 1,818 | 1,839 | 269,600 | 1,839 |
| 2023-07-14 | 1,825 | 1,846 | 1,813 | 1,833 | 325,100 | 1,833 |
| 2023-07-13 | 1,766 | 1,813 | 1,742 | 1,813 | 287,400 | 1,813 |
| 2023-07-12 | 1,750 | 1,772 | 1,738 | 1,765 | 273,300 | 1,765 |
| 2023-07-11 | 1,747 | 1,761 | 1,725 | 1,737 | 278,700 | 1,737 |
| 2023-07-10 | 1,711 | 1,742 | 1,696 | 1,733 | 437,400 | 1,733 |
| 2023-07-07 | 1,661 | 1,728 | 1,657 | 1,718 | 411,000 | 1,718 |
| 2023-07-06 | 1,665 | 1,689 | 1,663 | 1,680 | 339,100 | 1,680 |
| 2023-07-05 | 1,697 | 1,703 | 1,685 | 1,690 | 231,500 | 1,690 |
| 2023-07-04 | 1,707 | 1,719 | 1,692 | 1,709 | 195,400 | 1,709 |
| 2023-07-03 | 1,731 | 1,754 | 1,724 | 1,724 | 210,900 | 1,724 |
| 2023-06-30 | 1,738 | 1,738 | 1,699 | 1,707 | 407,400 | 1,707 |
| 2023-06-29 | 1,745 | 1,759 | 1,727 | 1,743 | 201,000 | 1,743 |
| 2023-06-28 | 1,739 | 1,760 | 1,729 | 1,756 | 239,000 | 1,756 |
| 2023-06-27 | 1,717 | 1,721 | 1,704 | 1,719 | 261,100 | 1,719 |
| 2023-06-26 | 1,752 | 1,752 | 1,713 | 1,733 | 201,600 | 1,733 |
| 2023-06-23 | 1,805 | 1,805 | 1,750 | 1,753 | 267,000 | 1,753 |
| 2023-06-22 | 1,809 | 1,819 | 1,782 | 1,791 | 291,200 | 1,791 |
| 2023-06-21 | 1,825 | 1,843 | 1,804 | 1,810 | 245,100 | 1,810 |
| 2023-06-20 | 1,850 | 1,850 | 1,812 | 1,837 | 285,200 | 1,837 |
| 2023-06-19 | 1,860 | 1,865 | 1,834 | 1,859 | 237,300 | 1,859 |
| 2023-06-16 | 1,820 | 1,854 | 1,803 | 1,852 | 351,500 | 1,852 |
| 2023-06-15 | 1,823 | 1,835 | 1,805 | 1,821 | 225,400 | 1,821 |
| 2023-06-14 | 1,804 | 1,822 | 1,791 | 1,821 | 233,700 | 1,821 |
| 2023-06-13 | 1,803 | 1,810 | 1,786 | 1,802 | 322,300 | 1,802 |
| 2023-06-12 | 1,778 | 1,798 | 1,771 | 1,788 | 267,000 | 1,788 |
| 2023-06-09 | 1,775 | 1,796 | 1,749 | 1,750 | 528,000 | 1,750 |
| 2023-06-08 | 1,768 | 1,786 | 1,731 | 1,736 | 425,100 | 1,736 |
| 2023-06-07 | 1,787 | 1,823 | 1,765 | 1,768 | 460,600 | 1,768 |
| 2023-06-06 | 1,769 | 1,785 | 1,750 | 1,770 | 234,700 | 1,770 |
| 2023-06-05 | 1,784 | 1,784 | 1,753 | 1,780 | 270,700 | 1,780 |
| 2023-06-02 | 1,726 | 1,769 | 1,723 | 1,765 | 344,200 | 1,765 |
| 2023-06-01 | 1,717 | 1,743 | 1,702 | 1,738 | 326,300 | 1,738 |
| 2023-05-31 | 1,729 | 1,736 | 1,702 | 1,713 | 447,700 | 1,713 |
| 2023-05-30 | 1,730 | 1,751 | 1,706 | 1,751 | 260,100 | 1,751 |
| 2023-05-29 | 1,745 | 1,763 | 1,737 | 1,739 | 283,000 | 1,739 |
| 2023-05-26 | 1,741 | 1,747 | 1,717 | 1,722 | 287,700 | 1,722 |
| 2023-05-25 | 1,760 | 1,779 | 1,740 | 1,741 | 256,100 | 1,741 |
| 2023-05-24 | 1,758 | 1,780 | 1,742 | 1,764 | 238,500 | 1,764 |
| 2023-05-23 | 1,770 | 1,792 | 1,758 | 1,766 | 286,400 | 1,766 |
| 2023-05-22 | 1,788 | 1,788 | 1,736 | 1,742 | 425,600 | 1,742 |
| 2023-05-19 | 1,804 | 1,808 | 1,787 | 1,793 | 338,500 | 1,793 |
| 2023-05-18 | 1,780 | 1,797 | 1,769 | 1,790 | 435,100 | 1,790 |
| 2023-05-17 | 1,741 | 1,778 | 1,732 | 1,770 | 232,700 | 1,770 |
| 2023-05-16 | 1,716 | 1,757 | 1,708 | 1,754 | 329,900 | 1,754 |
| 2023-05-15 | 1,711 | 1,717 | 1,703 | 1,713 | 182,600 | 1,713 |
| 2023-05-12 | 1,680 | 1,702 | 1,678 | 1,697 | 173,800 | 1,697 |
| 2023-05-11 | 1,660 | 1,684 | 1,653 | 1,680 | 233,000 | 1,680 |
| 2023-05-10 | 1,674 | 1,684 | 1,651 | 1,656 | 218,600 | 1,656 |
| 2023-05-09 | 1,676 | 1,689 | 1,661 | 1,674 | 341,800 | 1,674 |
| 2023-05-08 | 1,686 | 1,689 | 1,654 | 1,658 | 467,000 | 1,658 |
| 2023-05-02 | 1,675 | 1,704 | 1,662 | 1,694 | 342,500 | 1,694 |
| 2023-05-01 | 1,708 | 1,719 | 1,655 | 1,664 | 457,600 | 1,664 |
| 2023-04-28 | 1,710 | 1,764 | 1,710 | 1,729 | 512,300 | 1,729 |
| 2023-04-27 | 1,682 | 1,709 | 1,655 | 1,699 | 1,368,000 | 1,699 |
| 2023-04-26 | 1,850 | 1,853 | 1,802 | 1,815 | 280,800 | 1,815 |
| 2023-04-25 | 1,879 | 1,890 | 1,860 | 1,869 | 196,300 | 1,869 |
| 2023-04-24 | 1,868 | 1,884 | 1,855 | 1,880 | 116,000 | 1,880 |
| 2023-04-21 | 1,874 | 1,885 | 1,845 | 1,861 | 198,600 | 1,861 |
| 2023-04-20 | 1,891 | 1,913 | 1,884 | 1,893 | 183,900 | 1,893 |
| 2023-04-19 | 1,889 | 1,902 | 1,875 | 1,898 | 228,100 | 1,898 |
| 2023-04-18 | 1,866 | 1,889 | 1,864 | 1,887 | 236,700 | 1,887 |
| 2023-04-17 | 1,897 | 1,905 | 1,856 | 1,859 | 262,500 | 1,859 |
| 2023-04-14 | 1,857 | 1,872 | 1,848 | 1,859 | 186,700 | 1,859 |
| 2023-04-13 | 1,812 | 1,836 | 1,805 | 1,833 | 93,500 | 1,833 |
| 2023-04-12 | 1,829 | 1,831 | 1,800 | 1,814 | 122,100 | 1,814 |
| 2023-04-11 | 1,824 | 1,847 | 1,789 | 1,809 | 219,800 | 1,809 |
| 2023-04-10 | 1,782 | 1,808 | 1,772 | 1,808 | 171,300 | 1,808 |
| 2023-04-07 | 1,779 | 1,798 | 1,752 | 1,780 | 154,900 | 1,780 |
| 2023-04-06 | 1,730 | 1,783 | 1,706 | 1,778 | 232,500 | 1,778 |
| 2023-04-05 | 1,815 | 1,823 | 1,758 | 1,760 | 297,500 | 1,760 |
| 2023-04-04 | 1,811 | 1,817 | 1,763 | 1,768 | 237,800 | 1,768 |
| 2023-04-03 | 1,845 | 1,867 | 1,825 | 1,827 | 203,900 | 1,827 |
| 2023-03-31 | 1,835 | 1,843 | 1,809 | 1,819 | 149,800 | 1,819 |
| 2023-03-30 | 1,823 | 1,845 | 1,811 | 1,829 | 227,300 | 1,829 |
| 2023-03-29 | 1,805 | 1,825 | 1,794 | 1,825 | 190,900 | 1,825 |
| 2023-03-28 | 1,803 | 1,814 | 1,768 | 1,791 | 138,700 | 1,791 |
| 2023-03-27 | 1,776 | 1,835 | 1,772 | 1,800 | 313,500 | 1,800 |
| 2023-03-24 | 1,738 | 1,761 | 1,710 | 1,754 | 167,900 | 1,754 |
| 2023-03-23 | 1,710 | 1,747 | 1,697 | 1,735 | 176,700 | 1,735 |
| 2023-03-22 | 1,726 | 1,733 | 1,703 | 1,726 | 229,500 | 1,726 |
| 2023-03-20 | 1,727 | 1,727 | 1,690 | 1,691 | 207,100 | 1,691 |
| 2023-03-17 | 1,698 | 1,734 | 1,690 | 1,729 | 153,000 | 1,729 |
| 2023-03-16 | 1,664 | 1,684 | 1,655 | 1,674 | 159,300 | 1,674 |
| 2023-03-15 | 1,736 | 1,736 | 1,696 | 1,704 | 155,400 | 1,704 |
| 2023-03-14 | 1,736 | 1,741 | 1,701 | 1,715 | 151,200 | 1,715 |
| 2023-03-13 | 1,753 | 1,772 | 1,746 | 1,766 | 122,600 | 1,766 |
| 2023-03-10 | 1,791 | 1,804 | 1,782 | 1,783 | 162,100 | 1,783 |
| 2023-03-09 | 1,820 | 1,839 | 1,807 | 1,818 | 150,000 | 1,818 |
| 2023-03-08 | 1,810 | 1,824 | 1,799 | 1,809 | 170,200 | 1,809 |
| 2023-03-07 | 1,756 | 1,823 | 1,755 | 1,796 | 221,200 | 1,796 |
| 2023-03-06 | 1,789 | 1,797 | 1,735 | 1,745 | 194,000 | 1,745 |
| 2023-03-03 | 1,759 | 1,784 | 1,750 | 1,781 | 175,400 | 1,781 |
| 2023-03-02 | 1,738 | 1,746 | 1,726 | 1,743 | 111,700 | 1,743 |
| 2023-03-01 | 1,757 | 1,769 | 1,732 | 1,742 | 119,300 | 1,742 |
| 2023-02-28 | 1,748 | 1,765 | 1,727 | 1,757 | 230,000 | 1,757 |
| 2023-02-27 | 1,735 | 1,765 | 1,712 | 1,746 | 160,800 | 1,746 |
| 2023-02-24 | 1,760 | 1,767 | 1,737 | 1,765 | 143,700 | 1,765 |
| 2023-02-22 | 1,754 | 1,755 | 1,725 | 1,754 | 140,400 | 1,754 |
| 2023-02-21 | 1,786 | 1,792 | 1,766 | 1,770 | 78,000 | 1,770 |
| 2023-02-20 | 1,798 | 1,798 | 1,772 | 1,783 | 194,800 | 1,783 |
| 2023-02-17 | 1,808 | 1,831 | 1,796 | 1,812 | 140,700 | 1,812 |
| 2023-02-16 | 1,850 | 1,859 | 1,821 | 1,827 | 140,300 | 1,827 |
| 2023-02-15 | 1,861 | 1,861 | 1,820 | 1,832 | 151,800 | 1,832 |
| 2023-02-14 | 1,818 | 1,869 | 1,813 | 1,862 | 308,400 | 1,862 |
| 2023-02-13 | 1,798 | 1,805 | 1,766 | 1,789 | 267,500 | 1,789 |
| 2023-02-10 | 1,870 | 1,870 | 1,812 | 1,813 | 404,500 | 1,813 |
| 2023-02-09 | 1,800 | 1,878 | 1,797 | 1,869 | 601,600 | 1,869 |
| 2023-02-08 | 1,717 | 1,864 | 1,717 | 1,802 | 1,220,200 | 1,802 |
| 2023-02-07 | 1,662 | 1,671 | 1,636 | 1,638 | 155,400 | 1,638 |
| 2023-02-06 | 1,666 | 1,670 | 1,647 | 1,660 | 115,800 | 1,660 |
| 2023-02-03 | 1,669 | 1,669 | 1,638 | 1,654 | 130,200 | 1,654 |
| 2023-02-02 | 1,677 | 1,685 | 1,670 | 1,675 | 110,200 | 1,675 |
| 2023-02-01 | 1,695 | 1,697 | 1,660 | 1,663 | 101,900 | 1,663 |
| 2023-01-31 | 1,683 | 1,689 | 1,669 | 1,678 | 106,100 | 1,678 |
| 2023-01-30 | 1,655 | 1,688 | 1,655 | 1,683 | 95,200 | 1,683 |
| 2023-01-27 | 1,652 | 1,670 | 1,635 | 1,655 | 109,600 | 1,655 |
| 2023-01-26 | 1,668 | 1,670 | 1,650 | 1,655 | 108,600 | 1,655 |
| 2023-01-25 | 1,672 | 1,680 | 1,660 | 1,665 | 113,100 | 1,665 |
| 2023-01-24 | 1,688 | 1,705 | 1,663 | 1,663 | 172,000 | 1,663 |
| 2023-01-23 | 1,646 | 1,668 | 1,642 | 1,664 | 160,700 | 1,664 |
| 2023-01-20 | 1,618 | 1,630 | 1,602 | 1,618 | 82,400 | 1,618 |
| 2023-01-19 | 1,604 | 1,630 | 1,594 | 1,610 | 108,200 | 1,610 |
| 2023-01-18 | 1,580 | 1,620 | 1,580 | 1,620 | 178,300 | 1,620 |
| 2023-01-17 | 1,560 | 1,573 | 1,553 | 1,572 | 111,400 | 1,572 |
| 2023-01-16 | 1,535 | 1,574 | 1,532 | 1,562 | 126,700 | 1,562 |
| 2023-01-13 | 1,560 | 1,574 | 1,550 | 1,554 | 154,000 | 1,554 |
| 2023-01-12 | 1,600 | 1,604 | 1,571 | 1,575 | 95,100 | 1,575 |
| 2023-01-11 | 1,595 | 1,598 | 1,578 | 1,587 | 98,500 | 1,587 |
| 2023-01-10 | 1,578 | 1,604 | 1,573 | 1,581 | 188,500 | 1,581 |
| 2023-01-06 | 1,565 | 1,583 | 1,552 | 1,555 | 167,700 | 1,555 |
| 2023-01-05 | 1,585 | 1,600 | 1,569 | 1,579 | 130,600 | 1,579 |
| 2023-01-04 | 1,635 | 1,635 | 1,590 | 1,590 | 179,200 | 1,590 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
