4762 (株)エックスネット 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 | 1,075 | 1,084 | 1,067 | 1,084 | 3,100 | 1,084 |
| 2023-12-28 | 1,069 | 1,073 | 1,063 | 1,073 | 2,300 | 1,073 |
| 2023-12-27 | 1,080 | 1,084 | 1,062 | 1,062 | 8,700 | 1,062 |
| 2023-12-26 | 1,067 | 1,076 | 1,062 | 1,076 | 9,500 | 1,076 |
| 2023-12-25 | 1,075 | 1,075 | 1,069 | 1,071 | 1,900 | 1,071 |
| 2023-12-22 | 1,080 | 1,080 | 1,072 | 1,073 | 2,000 | 1,073 |
| 2023-12-21 | 1,080 | 1,080 | 1,070 | 1,080 | 2,900 | 1,080 |
| 2023-12-20 | 1,080 | 1,080 | 1,075 | 1,080 | 2,000 | 1,080 |
| 2023-12-19 | 1,079 | 1,080 | 1,079 | 1,080 | 600 | 1,080 |
| 2023-12-18 | 1,072 | 1,079 | 1,067 | 1,079 | 1,500 | 1,079 |
| 2023-12-15 | 1,080 | 1,080 | 1,065 | 1,065 | 900 | 1,065 |
| 2023-12-14 | 1,077 | 1,079 | 1,071 | 1,074 | 1,900 | 1,074 |
| 2023-12-13 | 1,069 | 1,088 | 1,069 | 1,077 | 2,600 | 1,077 |
| 2023-12-12 | 1,084 | 1,085 | 1,074 | 1,074 | 6,900 | 1,074 |
| 2023-12-11 | 1,066 | 1,077 | 1,062 | 1,073 | 5,600 | 1,073 |
| 2023-12-08 | 1,050 | 1,060 | 1,050 | 1,050 | 2,600 | 1,050 |
| 2023-12-07 | 1,062 | 1,070 | 1,050 | 1,050 | 4,900 | 1,050 |
| 2023-12-06 | 1,052 | 1,059 | 1,052 | 1,059 | 900 | 1,059 |
| 2023-12-05 | 1,051 | 1,057 | 1,045 | 1,045 | 2,400 | 1,045 |
| 2023-12-04 | 1,040 | 1,068 | 1,040 | 1,051 | 12,400 | 1,051 |
| 2023-12-01 | 1,075 | 1,075 | 1,061 | 1,063 | 4,800 | 1,063 |
| 2023-11-30 | 1,060 | 1,066 | 1,052 | 1,064 | 1,900 | 1,064 |
| 2023-11-29 | 1,051 | 1,063 | 1,049 | 1,060 | 2,700 | 1,060 |
| 2023-11-28 | 1,051 | 1,052 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2023-11-27 | 1,052 | 1,060 | 1,052 | 1,054 | 1,700 | 1,054 |
| 2023-11-24 | 1,065 | 1,065 | 1,049 | 1,052 | 2,300 | 1,052 |
| 2023-11-22 | 1,053 | 1,059 | 1,050 | 1,054 | 3,700 | 1,054 |
| 2023-11-21 | 1,085 | 1,085 | 1,055 | 1,056 | 5,400 | 1,056 |
| 2023-11-20 | 1,081 | 1,090 | 1,081 | 1,083 | 2,300 | 1,083 |
| 2023-11-17 | 1,077 | 1,090 | 1,075 | 1,081 | 2,500 | 1,081 |
| 2023-11-16 | 1,080 | 1,083 | 1,064 | 1,083 | 5,600 | 1,083 |
| 2023-11-15 | 1,060 | 1,077 | 1,053 | 1,076 | 6,400 | 1,076 |
| 2023-11-14 | 1,067 | 1,067 | 1,059 | 1,060 | 800 | 1,060 |
| 2023-11-13 | 1,068 | 1,069 | 1,052 | 1,057 | 2,600 | 1,057 |
| 2023-11-10 | 1,067 | 1,067 | 1,055 | 1,058 | 1,900 | 1,058 |
| 2023-11-09 | 1,064 | 1,069 | 1,061 | 1,069 | 1,800 | 1,069 |
| 2023-11-08 | 1,060 | 1,060 | 1,047 | 1,052 | 1,200 | 1,052 |
| 2023-11-07 | 1,053 | 1,066 | 1,053 | 1,056 | 1,400 | 1,056 |
| 2023-11-06 | 1,063 | 1,070 | 1,056 | 1,066 | 3,700 | 1,066 |
| 2023-11-02 | 1,056 | 1,084 | 1,054 | 1,063 | 11,100 | 1,063 |
| 2023-11-01 | 1,058 | 1,068 | 1,056 | 1,056 | 6,000 | 1,056 |
| 2023-10-31 | 1,038 | 1,128 | 1,025 | 1,047 | 40,700 | 1,047 |
| 2023-10-30 | 1,045 | 1,067 | 1,016 | 1,016 | 36,800 | 1,016 |
| 2023-10-27 | 1,031 | 1,055 | 1,031 | 1,055 | 3,400 | 1,055 |
| 2023-10-26 | 1,039 | 1,053 | 1,031 | 1,031 | 5,900 | 1,031 |
| 2023-10-25 | 1,045 | 1,067 | 1,043 | 1,043 | 3,000 | 1,043 |
| 2023-10-24 | 1,040 | 1,051 | 1,022 | 1,043 | 7,600 | 1,043 |
| 2023-10-23 | 1,042 | 1,049 | 1,035 | 1,035 | 4,200 | 1,035 |
| 2023-10-20 | 1,036 | 1,050 | 1,029 | 1,046 | 2,800 | 1,046 |
| 2023-10-19 | 1,041 | 1,041 | 1,036 | 1,036 | 1,600 | 1,036 |
| 2023-10-18 | 1,050 | 1,050 | 1,031 | 1,042 | 6,100 | 1,042 |
| 2023-10-17 | 1,034 | 1,037 | 1,026 | 1,026 | 3,300 | 1,026 |
| 2023-10-16 | 1,040 | 1,040 | 1,029 | 1,029 | 4,600 | 1,029 |
| 2023-10-13 | 1,049 | 1,053 | 1,040 | 1,040 | 3,900 | 1,040 |
| 2023-10-12 | 1,050 | 1,063 | 1,043 | 1,049 | 6,200 | 1,049 |
| 2023-10-11 | 1,068 | 1,068 | 1,043 | 1,048 | 7,400 | 1,048 |
| 2023-10-10 | 1,089 | 1,090 | 1,059 | 1,059 | 8,800 | 1,059 |
| 2023-10-06 | 1,054 | 1,057 | 1,047 | 1,051 | 2,500 | 1,051 |
| 2023-10-05 | 1,045 | 1,052 | 1,039 | 1,048 | 5,700 | 1,048 |
| 2023-10-04 | 1,031 | 1,046 | 1,031 | 1,033 | 4,400 | 1,033 |
| 2023-10-03 | 1,039 | 1,046 | 1,035 | 1,035 | 2,400 | 1,035 |
| 2023-10-02 | 1,052 | 1,055 | 1,041 | 1,041 | 4,800 | 1,041 |
| 2023-09-29 | 1,056 | 1,056 | 1,037 | 1,041 | 5,200 | 1,041 |
| 2023-09-28 | 1,060 | 1,070 | 1,052 | 1,059 | 11,400 | 1,059 |
| 2023-09-27 | 1,075 | 1,092 | 1,069 | 1,092 | 5,700 | 1,092 |
| 2023-09-26 | 1,078 | 1,078 | 1,060 | 1,070 | 5,800 | 1,070 |
| 2023-09-25 | 1,087 | 1,087 | 1,068 | 1,068 | 4,000 | 1,068 |
| 2023-09-22 | 1,050 | 1,081 | 1,050 | 1,075 | 10,200 | 1,075 |
| 2023-09-21 | 1,062 | 1,076 | 1,047 | 1,049 | 26,000 | 1,049 |
| 2023-09-20 | 1,086 | 1,093 | 1,079 | 1,079 | 7,300 | 1,079 |
| 2023-09-19 | 1,090 | 1,095 | 1,085 | 1,092 | 41,400 | 1,092 |
| 2023-09-15 | 1,095 | 1,105 | 1,084 | 1,087 | 10,700 | 1,087 |
| 2023-09-14 | 1,062 | 1,098 | 1,061 | 1,098 | 8,600 | 1,098 |
| 2023-09-13 | 1,059 | 1,061 | 1,051 | 1,056 | 3,300 | 1,056 |
| 2023-09-12 | 1,053 | 1,059 | 1,051 | 1,053 | 3,300 | 1,053 |
| 2023-09-11 | 1,055 | 1,061 | 1,049 | 1,052 | 6,400 | 1,052 |
| 2023-09-08 | 1,050 | 1,057 | 1,050 | 1,055 | 4,900 | 1,055 |
| 2023-09-07 | 1,064 | 1,064 | 1,048 | 1,050 | 4,100 | 1,050 |
| 2023-09-06 | 1,050 | 1,055 | 1,047 | 1,054 | 4,800 | 1,054 |
| 2023-09-05 | 1,048 | 1,054 | 1,047 | 1,053 | 2,800 | 1,053 |
| 2023-09-04 | 1,060 | 1,060 | 1,045 | 1,051 | 5,400 | 1,051 |
| 2023-09-01 | 1,066 | 1,066 | 1,041 | 1,049 | 6,300 | 1,049 |
| 2023-08-31 | 1,058 | 1,058 | 1,043 | 1,048 | 2,600 | 1,048 |
| 2023-08-30 | 1,039 | 1,056 | 1,034 | 1,050 | 3,700 | 1,050 |
| 2023-08-29 | 1,043 | 1,046 | 1,040 | 1,043 | 1,100 | 1,043 |
| 2023-08-28 | 1,055 | 1,068 | 1,042 | 1,043 | 2,500 | 1,043 |
| 2023-08-25 | 1,033 | 1,050 | 1,030 | 1,049 | 4,100 | 1,049 |
| 2023-08-24 | 1,030 | 1,037 | 1,028 | 1,034 | 2,400 | 1,034 |
| 2023-08-23 | 1,021 | 1,029 | 1,021 | 1,025 | 2,300 | 1,025 |
| 2023-08-22 | 1,019 | 1,030 | 1,019 | 1,027 | 1,100 | 1,027 |
| 2023-08-21 | 1,028 | 1,030 | 1,019 | 1,019 | 3,400 | 1,019 |
| 2023-08-18 | 1,027 | 1,027 | 1,022 | 1,022 | 1,600 | 1,022 |
| 2023-08-17 | 1,026 | 1,026 | 1,020 | 1,023 | 1,400 | 1,023 |
| 2023-08-16 | 1,024 | 1,024 | 1,021 | 1,023 | 2,300 | 1,023 |
| 2023-08-15 | 1,029 | 1,030 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2023-08-14 | 1,027 | 1,034 | 1,020 | 1,024 | 6,200 | 1,024 |
| 2023-08-10 | 1,027 | 1,032 | 1,015 | 1,032 | 2,900 | 1,032 |
| 2023-08-09 | 1,024 | 1,031 | 1,024 | 1,024 | 3,400 | 1,024 |
| 2023-08-08 | 1,021 | 1,029 | 1,020 | 1,020 | 2,500 | 1,020 |
| 2023-08-07 | 1,015 | 1,021 | 1,015 | 1,020 | 1,800 | 1,020 |
| 2023-08-04 | 1,010 | 1,016 | 1,010 | 1,015 | 3,500 | 1,015 |
| 2023-08-03 | 1,012 | 1,016 | 1,011 | 1,011 | 5,900 | 1,011 |
| 2023-08-02 | 1,021 | 1,022 | 1,011 | 1,011 | 6,500 | 1,011 |
| 2023-08-01 | 1,032 | 1,032 | 1,017 | 1,025 | 3,700 | 1,025 |
| 2023-07-31 | 1,010 | 1,023 | 1,010 | 1,021 | 7,400 | 1,021 |
| 2023-07-28 | 1,017 | 1,030 | 1,010 | 1,010 | 25,200 | 1,010 |
| 2023-07-27 | 1,020 | 1,030 | 1,020 | 1,023 | 4,000 | 1,023 |
| 2023-07-26 | 1,032 | 1,032 | 1,017 | 1,020 | 2,700 | 1,020 |
| 2023-07-25 | 1,017 | 1,027 | 1,016 | 1,021 | 3,600 | 1,021 |
| 2023-07-24 | 1,028 | 1,029 | 1,017 | 1,017 | 3,400 | 1,017 |
| 2023-07-21 | 1,027 | 1,027 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2023-07-20 | 1,025 | 1,028 | 1,018 | 1,020 | 3,000 | 1,020 |
| 2023-07-19 | 1,013 | 1,020 | 1,012 | 1,017 | 2,600 | 1,017 |
| 2023-07-18 | 1,014 | 1,020 | 1,013 | 1,014 | 2,600 | 1,014 |
| 2023-07-14 | 1,015 | 1,015 | 1,008 | 1,011 | 3,600 | 1,011 |
| 2023-07-13 | 1,010 | 1,015 | 1,010 | 1,012 | 2,900 | 1,012 |
| 2023-07-12 | 1,013 | 1,015 | 1,008 | 1,008 | 4,500 | 1,008 |
| 2023-07-11 | 1,026 | 1,026 | 1,012 | 1,012 | 4,500 | 1,012 |
| 2023-07-10 | 1,015 | 1,032 | 1,015 | 1,018 | 7,300 | 1,018 |
| 2023-07-07 | 1,025 | 1,031 | 1,015 | 1,015 | 4,800 | 1,015 |
| 2023-07-06 | 1,039 | 1,040 | 1,026 | 1,026 | 2,900 | 1,026 |
| 2023-07-05 | 1,037 | 1,050 | 1,028 | 1,033 | 3,900 | 1,033 |
| 2023-07-04 | 1,051 | 1,051 | 1,031 | 1,031 | 6,200 | 1,031 |
| 2023-07-03 | 1,041 | 1,054 | 1,041 | 1,049 | 11,300 | 1,049 |
| 2023-06-30 | 1,035 | 1,039 | 1,029 | 1,030 | 3,800 | 1,030 |
| 2023-06-29 | 1,038 | 1,038 | 1,032 | 1,038 | 1,500 | 1,038 |
| 2023-06-28 | 1,032 | 1,039 | 1,032 | 1,039 | 1,400 | 1,039 |
| 2023-06-27 | 1,031 | 1,040 | 1,029 | 1,031 | 4,300 | 1,031 |
| 2023-06-26 | 1,024 | 1,033 | 1,024 | 1,029 | 1,300 | 1,029 |
| 2023-06-23 | 1,031 | 1,048 | 1,024 | 1,024 | 7,100 | 1,024 |
| 2023-06-22 | 1,039 | 1,042 | 1,031 | 1,031 | 3,200 | 1,031 |
| 2023-06-21 | 1,040 | 1,045 | 1,037 | 1,039 | 1,800 | 1,039 |
| 2023-06-20 | 1,030 | 1,046 | 1,027 | 1,046 | 6,300 | 1,046 |
| 2023-06-19 | 1,027 | 1,050 | 1,027 | 1,035 | 8,000 | 1,035 |
| 2023-06-16 | 1,020 | 1,039 | 1,020 | 1,033 | 6,500 | 1,033 |
| 2023-06-15 | 1,035 | 1,055 | 1,027 | 1,027 | 2,700 | 1,027 |
| 2023-06-14 | 1,027 | 1,058 | 1,027 | 1,045 | 15,800 | 1,045 |
| 2023-06-13 | 1,042 | 1,050 | 1,020 | 1,034 | 17,700 | 1,034 |
| 2023-06-12 | 1,085 | 1,095 | 1,038 | 1,048 | 40,200 | 1,048 |
| 2023-06-09 | 1,005 | 1,140 | 1,001 | 1,074 | 118,100 | 1,074 |
| 2023-06-08 | 1,001 | 1,003 | 1,000 | 1,002 | 1,900 | 1,002 |
| 2023-06-07 | 1,001 | 1,003 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2023-06-06 | 1,002 | 1,003 | 1,000 | 1,001 | 1,400 | 1,001 |
| 2023-06-05 | 1,003 | 1,003 | 1,000 | 1,002 | 3,800 | 1,002 |
| 2023-06-02 | 998 | 1,002 | 998 | 999 | 1,600 | 999 |
| 2023-06-01 | 1,003 | 1,003 | 997 | 997 | 5,900 | 997 |
| 2023-05-31 | 999 | 1,001 | 998 | 998 | 4,500 | 998 |
| 2023-05-30 | 1,000 | 1,001 | 999 | 999 | 2,600 | 999 |
| 2023-05-29 | 1,000 | 1,002 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2023-05-26 | 1,000 | 1,002 | 999 | 999 | 5,300 | 999 |
| 2023-05-25 | 1,001 | 1,001 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2023-05-24 | 1,003 | 1,003 | 1,001 | 1,002 | 2,600 | 1,002 |
| 2023-05-23 | 1,001 | 1,003 | 1,000 | 1,001 | 7,000 | 1,001 |
| 2023-05-22 | 1,003 | 1,003 | 1,001 | 1,003 | 3,700 | 1,003 |
| 2023-05-19 | 1,003 | 1,003 | 1,001 | 1,003 | 2,700 | 1,003 |
| 2023-05-18 | 1,002 | 1,003 | 1,002 | 1,003 | 3,000 | 1,003 |
| 2023-05-17 | 1,006 | 1,006 | 1,001 | 1,004 | 3,100 | 1,004 |
| 2023-05-16 | 1,006 | 1,006 | 1,002 | 1,004 | 2,800 | 1,004 |
| 2023-05-15 | 1,004 | 1,006 | 1,002 | 1,006 | 1,700 | 1,006 |
| 2023-05-12 | 1,002 | 1,004 | 1,001 | 1,004 | 4,100 | 1,004 |
| 2023-05-11 | 1,002 | 1,005 | 1,002 | 1,005 | 1,800 | 1,005 |
| 2023-05-10 | 1,003 | 1,005 | 1,002 | 1,003 | 3,500 | 1,003 |
| 2023-05-09 | 1,003 | 1,007 | 1,003 | 1,005 | 3,300 | 1,005 |
| 2023-05-08 | 1,005 | 1,008 | 1,003 | 1,003 | 3,300 | 1,003 |
| 2023-05-02 | 1,005 | 1,007 | 1,002 | 1,006 | 2,100 | 1,006 |
| 2023-05-01 | 1,011 | 1,011 | 1,002 | 1,003 | 5,700 | 1,003 |
| 2023-04-28 | 1,004 | 1,008 | 1,001 | 1,002 | 6,500 | 1,002 |
| 2023-04-27 | 1,000 | 1,005 | 1,000 | 1,002 | 17,000 | 1,002 |
| 2023-04-26 | 1,005 | 1,005 | 1,000 | 1,002 | 6,800 | 1,002 |
| 2023-04-25 | 1,003 | 1,006 | 1,003 | 1,003 | 5,100 | 1,003 |
| 2023-04-24 | 1,008 | 1,008 | 1,002 | 1,004 | 3,400 | 1,004 |
| 2023-04-21 | 1,008 | 1,008 | 1,002 | 1,003 | 3,100 | 1,003 |
| 2023-04-20 | 1,006 | 1,013 | 1,002 | 1,004 | 4,700 | 1,004 |
| 2023-04-19 | 1,010 | 1,011 | 1,004 | 1,005 | 5,300 | 1,005 |
| 2023-04-18 | 1,009 | 1,009 | 1,005 | 1,007 | 1,600 | 1,007 |
| 2023-04-17 | 1,007 | 1,007 | 1,004 | 1,007 | 3,200 | 1,007 |
| 2023-04-14 | 1,010 | 1,010 | 1,002 | 1,004 | 3,800 | 1,004 |
| 2023-04-13 | 1,008 | 1,009 | 1,005 | 1,005 | 2,100 | 1,005 |
| 2023-04-12 | 1,007 | 1,008 | 1,002 | 1,008 | 2,200 | 1,008 |
| 2023-04-11 | 1,006 | 1,006 | 1,001 | 1,004 | 3,700 | 1,004 |
| 2023-04-10 | 1,006 | 1,006 | 1,000 | 1,002 | 3,700 | 1,002 |
| 2023-04-07 | 1,001 | 1,004 | 1,000 | 1,000 | 12,600 | 1,000 |
| 2023-04-06 | 1,001 | 1,010 | 1,001 | 1,002 | 5,000 | 1,002 |
| 2023-04-05 | 1,003 | 1,008 | 1,002 | 1,002 | 2,800 | 1,002 |
| 2023-04-04 | 1,007 | 1,013 | 1,001 | 1,003 | 6,800 | 1,003 |
| 2023-04-03 | 1,020 | 1,020 | 1,007 | 1,013 | 4,500 | 1,013 |
| 2023-03-31 | 1,012 | 1,017 | 1,007 | 1,009 | 2,000 | 1,009 |
| 2023-03-30 | 1,007 | 1,019 | 999 | 1,019 | 6,000 | 1,019 |
| 2023-03-29 | 1,020 | 1,039 | 1,020 | 1,039 | 7,000 | 1,039 |
| 2023-03-28 | 1,018 | 1,029 | 1,014 | 1,029 | 4,500 | 1,029 |
| 2023-03-27 | 1,018 | 1,019 | 1,012 | 1,017 | 17,500 | 1,017 |
| 2023-03-24 | 1,010 | 1,012 | 1,005 | 1,008 | 13,800 | 1,008 |
| 2023-03-23 | 1,010 | 1,015 | 1,007 | 1,010 | 12,800 | 1,010 |
| 2023-03-22 | 1,009 | 1,034 | 1,002 | 1,007 | 19,900 | 1,007 |
| 2023-03-20 | 1,018 | 1,036 | 1,005 | 1,006 | 12,200 | 1,006 |
| 2023-03-17 | 1,013 | 1,020 | 1,001 | 1,005 | 9,900 | 1,005 |
| 2023-03-16 | 1,018 | 1,040 | 1,010 | 1,011 | 6,600 | 1,011 |
| 2023-03-15 | 1,018 | 1,033 | 1,018 | 1,018 | 3,400 | 1,018 |
| 2023-03-14 | 1,050 | 1,050 | 999 | 1,011 | 18,600 | 1,011 |
| 2023-03-13 | 1,055 | 1,055 | 1,035 | 1,036 | 4,300 | 1,036 |
| 2023-03-10 | 1,064 | 1,064 | 1,056 | 1,057 | 5,100 | 1,057 |
| 2023-03-09 | 1,069 | 1,069 | 1,050 | 1,061 | 4,400 | 1,061 |
| 2023-03-08 | 1,048 | 1,069 | 1,048 | 1,069 | 3,100 | 1,069 |
| 2023-03-07 | 1,053 | 1,063 | 1,050 | 1,063 | 5,900 | 1,063 |
| 2023-03-06 | 1,056 | 1,057 | 1,044 | 1,052 | 4,600 | 1,052 |
| 2023-03-03 | 1,068 | 1,068 | 1,052 | 1,056 | 6,600 | 1,056 |
| 2023-03-02 | 1,050 | 1,073 | 1,050 | 1,068 | 12,000 | 1,068 |
| 2023-03-01 | 1,046 | 1,049 | 1,043 | 1,045 | 4,900 | 1,045 |
| 2023-02-28 | 1,030 | 1,039 | 1,030 | 1,035 | 4,200 | 1,035 |
| 2023-02-27 | 1,024 | 1,031 | 1,021 | 1,030 | 2,900 | 1,030 |
| 2023-02-24 | 1,017 | 1,025 | 1,017 | 1,021 | 4,700 | 1,021 |
| 2023-02-22 | 1,017 | 1,020 | 1,012 | 1,012 | 8,200 | 1,012 |
| 2023-02-21 | 1,015 | 1,021 | 1,015 | 1,020 | 1,700 | 1,020 |
| 2023-02-20 | 1,020 | 1,022 | 1,015 | 1,015 | 3,500 | 1,015 |
| 2023-02-17 | 1,019 | 1,021 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2023-02-16 | 1,019 | 1,021 | 1,015 | 1,021 | 4,200 | 1,021 |
| 2023-02-15 | 1,013 | 1,013 | 1,012 | 1,012 | 1,200 | 1,012 |
| 2023-02-14 | 1,012 | 1,019 | 1,012 | 1,013 | 1,600 | 1,013 |
| 2023-02-13 | 1,020 | 1,020 | 1,011 | 1,012 | 2,300 | 1,012 |
| 2023-02-10 | 1,010 | 1,017 | 1,010 | 1,012 | 2,300 | 1,012 |
| 2023-02-09 | 1,012 | 1,017 | 1,012 | 1,016 | 800 | 1,016 |
| 2023-02-08 | 1,008 | 1,012 | 1,008 | 1,012 | 1,300 | 1,012 |
| 2023-02-07 | 1,009 | 1,009 | 1,007 | 1,008 | 700 | 1,008 |
| 2023-02-06 | 1,010 | 1,011 | 1,006 | 1,006 | 3,900 | 1,006 |
| 2023-02-03 | 1,004 | 1,008 | 1,002 | 1,004 | 2,100 | 1,004 |
| 2023-02-02 | 1,003 | 1,004 | 1,001 | 1,001 | 2,500 | 1,001 |
| 2023-02-01 | 1,006 | 1,006 | 999 | 1,002 | 7,300 | 1,002 |
| 2023-01-31 | 1,011 | 1,017 | 999 | 1,001 | 11,900 | 1,001 |
| 2023-01-30 | 1,014 | 1,017 | 1,000 | 1,000 | 24,900 | 1,000 |
| 2023-01-27 | 1,005 | 1,005 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2023-01-26 | 1,007 | 1,008 | 1,002 | 1,005 | 1,200 | 1,005 |
| 2023-01-25 | 1,007 | 1,007 | 1,003 | 1,005 | 1,700 | 1,005 |
| 2023-01-24 | 1,002 | 1,007 | 1,000 | 1,007 | 4,100 | 1,007 |
| 2023-01-23 | 1,002 | 1,005 | 1,002 | 1,005 | 2,700 | 1,005 |
| 2023-01-20 | 1,003 | 1,004 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2023-01-19 | 1,003 | 1,004 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2023-01-18 | 1,005 | 1,005 | 1,000 | 1,003 | 8,600 | 1,003 |
| 2023-01-17 | 1,004 | 1,004 | 999 | 1,000 | 1,900 | 1,000 |
| 2023-01-16 | 1,001 | 1,001 | 998 | 998 | 2,700 | 998 |
| 2023-01-13 | 999 | 1,002 | 995 | 995 | 3,600 | 995 |
| 2023-01-12 | 1,001 | 1,002 | 996 | 999 | 3,700 | 999 |
| 2023-01-11 | 995 | 1,001 | 995 | 998 | 4,200 | 998 |
| 2023-01-10 | 1,006 | 1,006 | 991 | 991 | 9,400 | 991 |
| 2023-01-06 | 1,000 | 1,002 | 999 | 999 | 2,100 | 999 |
| 2023-01-05 | 999 | 1,001 | 998 | 998 | 2,400 | 998 |
| 2023-01-04 | 1,003 | 1,003 | 992 | 997 | 6,400 | 997 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
