4917 (株)マンダム 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 | 1,274 | 1,278 | 1,272 | 1,277 | 95,200 | 1,277 |
| 2023-12-28 | 1,264 | 1,275 | 1,260 | 1,275 | 131,800 | 1,275 |
| 2023-12-27 | 1,261 | 1,268 | 1,260 | 1,264 | 221,100 | 1,264 |
| 2023-12-26 | 1,271 | 1,272 | 1,261 | 1,264 | 142,600 | 1,264 |
| 2023-12-25 | 1,274 | 1,279 | 1,268 | 1,275 | 127,700 | 1,275 |
| 2023-12-22 | 1,265 | 1,273 | 1,262 | 1,270 | 133,800 | 1,270 |
| 2023-12-21 | 1,260 | 1,267 | 1,258 | 1,259 | 114,000 | 1,259 |
| 2023-12-20 | 1,264 | 1,272 | 1,263 | 1,267 | 185,300 | 1,267 |
| 2023-12-19 | 1,261 | 1,265 | 1,254 | 1,264 | 171,600 | 1,264 |
| 2023-12-18 | 1,254 | 1,259 | 1,245 | 1,259 | 184,900 | 1,259 |
| 2023-12-15 | 1,268 | 1,269 | 1,259 | 1,262 | 267,200 | 1,262 |
| 2023-12-14 | 1,277 | 1,284 | 1,269 | 1,275 | 231,100 | 1,275 |
| 2023-12-13 | 1,280 | 1,284 | 1,274 | 1,279 | 169,100 | 1,279 |
| 2023-12-12 | 1,282 | 1,282 | 1,268 | 1,271 | 118,500 | 1,271 |
| 2023-12-11 | 1,282 | 1,283 | 1,270 | 1,278 | 240,600 | 1,278 |
| 2023-12-08 | 1,286 | 1,297 | 1,276 | 1,278 | 208,600 | 1,278 |
| 2023-12-07 | 1,290 | 1,291 | 1,276 | 1,286 | 150,800 | 1,286 |
| 2023-12-06 | 1,281 | 1,295 | 1,281 | 1,293 | 132,000 | 1,293 |
| 2023-12-05 | 1,281 | 1,295 | 1,280 | 1,283 | 169,900 | 1,283 |
| 2023-12-04 | 1,279 | 1,282 | 1,270 | 1,276 | 150,400 | 1,276 |
| 2023-12-01 | 1,282 | 1,292 | 1,278 | 1,280 | 117,900 | 1,280 |
| 2023-11-30 | 1,271 | 1,278 | 1,268 | 1,274 | 178,800 | 1,274 |
| 2023-11-29 | 1,280 | 1,289 | 1,275 | 1,275 | 109,800 | 1,275 |
| 2023-11-28 | 1,278 | 1,282 | 1,272 | 1,279 | 137,200 | 1,279 |
| 2023-11-27 | 1,273 | 1,280 | 1,267 | 1,277 | 160,700 | 1,277 |
| 2023-11-24 | 1,286 | 1,287 | 1,272 | 1,272 | 109,500 | 1,272 |
| 2023-11-22 | 1,296 | 1,301 | 1,279 | 1,279 | 167,700 | 1,279 |
| 2023-11-21 | 1,279 | 1,293 | 1,271 | 1,289 | 186,900 | 1,289 |
| 2023-11-20 | 1,272 | 1,281 | 1,267 | 1,271 | 171,600 | 1,271 |
| 2023-11-17 | 1,260 | 1,270 | 1,257 | 1,270 | 122,300 | 1,270 |
| 2023-11-16 | 1,263 | 1,274 | 1,257 | 1,257 | 156,000 | 1,257 |
| 2023-11-15 | 1,267 | 1,269 | 1,258 | 1,264 | 167,600 | 1,264 |
| 2023-11-14 | 1,250 | 1,265 | 1,247 | 1,256 | 184,000 | 1,256 |
| 2023-11-13 | 1,265 | 1,267 | 1,248 | 1,253 | 233,500 | 1,253 |
| 2023-11-10 | 1,261 | 1,269 | 1,251 | 1,268 | 163,700 | 1,268 |
| 2023-11-09 | 1,240 | 1,268 | 1,234 | 1,261 | 300,900 | 1,261 |
| 2023-11-08 | 1,260 | 1,260 | 1,238 | 1,244 | 402,100 | 1,244 |
| 2023-11-07 | 1,273 | 1,278 | 1,243 | 1,256 | 422,900 | 1,256 |
| 2023-11-06 | 1,284 | 1,284 | 1,262 | 1,263 | 563,000 | 1,263 |
| 2023-11-02 | 1,269 | 1,292 | 1,268 | 1,280 | 425,700 | 1,280 |
| 2023-11-01 | 1,292 | 1,292 | 1,243 | 1,266 | 1,051,300 | 1,266 |
| 2023-10-31 | 1,374 | 1,382 | 1,357 | 1,382 | 256,700 | 1,382 |
| 2023-10-30 | 1,393 | 1,393 | 1,365 | 1,372 | 204,700 | 1,372 |
| 2023-10-27 | 1,382 | 1,393 | 1,368 | 1,393 | 159,700 | 1,393 |
| 2023-10-26 | 1,415 | 1,420 | 1,373 | 1,386 | 277,800 | 1,386 |
| 2023-10-25 | 1,371 | 1,384 | 1,364 | 1,364 | 139,100 | 1,364 |
| 2023-10-24 | 1,360 | 1,376 | 1,345 | 1,373 | 154,600 | 1,373 |
| 2023-10-23 | 1,353 | 1,371 | 1,349 | 1,362 | 118,000 | 1,362 |
| 2023-10-20 | 1,355 | 1,357 | 1,339 | 1,350 | 85,600 | 1,350 |
| 2023-10-19 | 1,338 | 1,364 | 1,335 | 1,355 | 106,300 | 1,355 |
| 2023-10-18 | 1,351 | 1,352 | 1,338 | 1,348 | 89,100 | 1,348 |
| 2023-10-17 | 1,336 | 1,347 | 1,335 | 1,344 | 86,900 | 1,344 |
| 2023-10-16 | 1,338 | 1,343 | 1,319 | 1,322 | 196,800 | 1,322 |
| 2023-10-13 | 1,352 | 1,356 | 1,338 | 1,339 | 189,100 | 1,339 |
| 2023-10-12 | 1,364 | 1,369 | 1,350 | 1,367 | 140,800 | 1,367 |
| 2023-10-11 | 1,378 | 1,381 | 1,366 | 1,366 | 107,900 | 1,366 |
| 2023-10-10 | 1,383 | 1,385 | 1,372 | 1,378 | 123,400 | 1,378 |
| 2023-10-06 | 1,397 | 1,397 | 1,378 | 1,380 | 87,500 | 1,380 |
| 2023-10-05 | 1,373 | 1,388 | 1,368 | 1,382 | 176,000 | 1,382 |
| 2023-10-04 | 1,355 | 1,384 | 1,348 | 1,374 | 212,200 | 1,374 |
| 2023-10-03 | 1,375 | 1,375 | 1,358 | 1,361 | 169,900 | 1,361 |
| 2023-10-02 | 1,390 | 1,401 | 1,375 | 1,375 | 99,400 | 1,375 |
| 2023-09-29 | 1,401 | 1,406 | 1,376 | 1,380 | 160,200 | 1,380 |
| 2023-09-28 | 1,399 | 1,401 | 1,385 | 1,393 | 177,100 | 1,393 |
| 2023-09-27 | 1,403 | 1,423 | 1,398 | 1,423 | 158,300 | 1,423 |
| 2023-09-26 | 1,419 | 1,419 | 1,403 | 1,403 | 107,200 | 1,403 |
| 2023-09-25 | 1,402 | 1,423 | 1,401 | 1,419 | 125,600 | 1,419 |
| 2023-09-22 | 1,400 | 1,408 | 1,393 | 1,402 | 111,100 | 1,402 |
| 2023-09-21 | 1,421 | 1,423 | 1,403 | 1,403 | 133,800 | 1,403 |
| 2023-09-20 | 1,435 | 1,438 | 1,423 | 1,424 | 125,800 | 1,424 |
| 2023-09-19 | 1,438 | 1,439 | 1,426 | 1,437 | 135,700 | 1,437 |
| 2023-09-15 | 1,436 | 1,445 | 1,430 | 1,438 | 125,400 | 1,438 |
| 2023-09-14 | 1,449 | 1,449 | 1,425 | 1,428 | 145,700 | 1,428 |
| 2023-09-13 | 1,432 | 1,448 | 1,429 | 1,441 | 71,900 | 1,441 |
| 2023-09-12 | 1,435 | 1,446 | 1,431 | 1,432 | 99,300 | 1,432 |
| 2023-09-11 | 1,422 | 1,430 | 1,416 | 1,430 | 71,800 | 1,430 |
| 2023-09-08 | 1,435 | 1,437 | 1,418 | 1,420 | 151,300 | 1,420 |
| 2023-09-07 | 1,442 | 1,453 | 1,441 | 1,441 | 77,400 | 1,441 |
| 2023-09-06 | 1,445 | 1,449 | 1,441 | 1,445 | 99,100 | 1,445 |
| 2023-09-05 | 1,453 | 1,456 | 1,440 | 1,445 | 112,400 | 1,445 |
| 2023-09-04 | 1,444 | 1,459 | 1,441 | 1,453 | 138,100 | 1,453 |
| 2023-09-01 | 1,446 | 1,446 | 1,437 | 1,442 | 112,000 | 1,442 |
| 2023-08-31 | 1,422 | 1,441 | 1,421 | 1,437 | 173,800 | 1,437 |
| 2023-08-30 | 1,421 | 1,425 | 1,414 | 1,418 | 97,800 | 1,418 |
| 2023-08-29 | 1,409 | 1,421 | 1,408 | 1,420 | 111,500 | 1,420 |
| 2023-08-28 | 1,410 | 1,418 | 1,400 | 1,404 | 136,200 | 1,404 |
| 2023-08-25 | 1,402 | 1,412 | 1,397 | 1,406 | 90,300 | 1,406 |
| 2023-08-24 | 1,412 | 1,418 | 1,406 | 1,408 | 132,400 | 1,408 |
| 2023-08-23 | 1,396 | 1,417 | 1,395 | 1,415 | 121,200 | 1,415 |
| 2023-08-22 | 1,401 | 1,404 | 1,392 | 1,400 | 174,400 | 1,400 |
| 2023-08-21 | 1,393 | 1,413 | 1,392 | 1,405 | 99,200 | 1,405 |
| 2023-08-18 | 1,396 | 1,400 | 1,390 | 1,392 | 151,900 | 1,392 |
| 2023-08-17 | 1,420 | 1,422 | 1,397 | 1,410 | 135,900 | 1,410 |
| 2023-08-16 | 1,428 | 1,428 | 1,415 | 1,420 | 118,800 | 1,420 |
| 2023-08-15 | 1,440 | 1,441 | 1,426 | 1,436 | 181,800 | 1,436 |
| 2023-08-14 | 1,465 | 1,471 | 1,440 | 1,444 | 171,500 | 1,444 |
| 2023-08-10 | 1,436 | 1,455 | 1,424 | 1,455 | 203,600 | 1,455 |
| 2023-08-09 | 1,429 | 1,430 | 1,411 | 1,426 | 212,200 | 1,426 |
| 2023-08-08 | 1,405 | 1,425 | 1,403 | 1,425 | 196,500 | 1,425 |
| 2023-08-07 | 1,373 | 1,400 | 1,368 | 1,400 | 268,100 | 1,400 |
| 2023-08-04 | 1,376 | 1,383 | 1,367 | 1,375 | 300,200 | 1,375 |
| 2023-08-03 | 1,423 | 1,423 | 1,371 | 1,372 | 461,600 | 1,372 |
| 2023-08-02 | 1,432 | 1,437 | 1,418 | 1,422 | 238,800 | 1,422 |
| 2023-08-01 | 1,472 | 1,481 | 1,449 | 1,449 | 593,900 | 1,449 |
| 2023-07-31 | 1,414 | 1,429 | 1,408 | 1,428 | 286,700 | 1,428 |
| 2023-07-28 | 1,385 | 1,404 | 1,383 | 1,396 | 295,400 | 1,396 |
| 2023-07-27 | 1,396 | 1,396 | 1,383 | 1,392 | 138,300 | 1,392 |
| 2023-07-26 | 1,382 | 1,392 | 1,373 | 1,392 | 207,900 | 1,392 |
| 2023-07-25 | 1,382 | 1,385 | 1,370 | 1,382 | 171,200 | 1,382 |
| 2023-07-24 | 1,382 | 1,383 | 1,370 | 1,375 | 154,700 | 1,375 |
| 2023-07-21 | 1,364 | 1,376 | 1,357 | 1,376 | 171,100 | 1,376 |
| 2023-07-20 | 1,365 | 1,370 | 1,353 | 1,356 | 165,400 | 1,356 |
| 2023-07-19 | 1,368 | 1,369 | 1,353 | 1,360 | 283,800 | 1,360 |
| 2023-07-18 | 1,375 | 1,381 | 1,367 | 1,370 | 128,500 | 1,370 |
| 2023-07-14 | 1,378 | 1,383 | 1,366 | 1,372 | 230,400 | 1,372 |
| 2023-07-13 | 1,396 | 1,398 | 1,377 | 1,388 | 159,900 | 1,388 |
| 2023-07-12 | 1,386 | 1,395 | 1,380 | 1,388 | 152,800 | 1,388 |
| 2023-07-11 | 1,395 | 1,397 | 1,381 | 1,384 | 117,700 | 1,384 |
| 2023-07-10 | 1,392 | 1,395 | 1,381 | 1,388 | 171,000 | 1,388 |
| 2023-07-07 | 1,388 | 1,404 | 1,378 | 1,385 | 194,900 | 1,385 |
| 2023-07-06 | 1,425 | 1,425 | 1,388 | 1,395 | 360,300 | 1,395 |
| 2023-07-05 | 1,432 | 1,433 | 1,421 | 1,427 | 106,500 | 1,427 |
| 2023-07-04 | 1,442 | 1,454 | 1,433 | 1,437 | 153,100 | 1,437 |
| 2023-07-03 | 1,453 | 1,461 | 1,439 | 1,439 | 167,900 | 1,439 |
| 2023-06-30 | 1,471 | 1,471 | 1,442 | 1,446 | 194,400 | 1,446 |
| 2023-06-29 | 1,490 | 1,491 | 1,466 | 1,472 | 192,400 | 1,472 |
| 2023-06-28 | 1,468 | 1,488 | 1,463 | 1,488 | 161,200 | 1,488 |
| 2023-06-27 | 1,470 | 1,472 | 1,451 | 1,459 | 125,600 | 1,459 |
| 2023-06-26 | 1,476 | 1,476 | 1,453 | 1,463 | 108,000 | 1,463 |
| 2023-06-23 | 1,505 | 1,511 | 1,476 | 1,482 | 181,200 | 1,482 |
| 2023-06-22 | 1,505 | 1,505 | 1,482 | 1,484 | 110,300 | 1,484 |
| 2023-06-21 | 1,502 | 1,517 | 1,493 | 1,494 | 163,900 | 1,494 |
| 2023-06-20 | 1,506 | 1,508 | 1,485 | 1,508 | 158,300 | 1,508 |
| 2023-06-19 | 1,481 | 1,507 | 1,480 | 1,505 | 219,100 | 1,505 |
| 2023-06-16 | 1,447 | 1,478 | 1,444 | 1,473 | 387,700 | 1,473 |
| 2023-06-15 | 1,468 | 1,468 | 1,444 | 1,444 | 278,300 | 1,444 |
| 2023-06-14 | 1,475 | 1,478 | 1,457 | 1,463 | 270,900 | 1,463 |
| 2023-06-13 | 1,482 | 1,483 | 1,466 | 1,467 | 224,600 | 1,467 |
| 2023-06-12 | 1,476 | 1,482 | 1,467 | 1,482 | 229,300 | 1,482 |
| 2023-06-09 | 1,471 | 1,483 | 1,467 | 1,470 | 192,800 | 1,470 |
| 2023-06-08 | 1,471 | 1,482 | 1,462 | 1,467 | 156,300 | 1,467 |
| 2023-06-07 | 1,486 | 1,493 | 1,462 | 1,472 | 183,900 | 1,472 |
| 2023-06-06 | 1,468 | 1,474 | 1,460 | 1,474 | 133,600 | 1,474 |
| 2023-06-05 | 1,495 | 1,496 | 1,470 | 1,477 | 141,600 | 1,477 |
| 2023-06-02 | 1,446 | 1,474 | 1,445 | 1,467 | 228,500 | 1,467 |
| 2023-06-01 | 1,459 | 1,465 | 1,439 | 1,440 | 163,800 | 1,440 |
| 2023-05-31 | 1,499 | 1,502 | 1,465 | 1,465 | 264,000 | 1,465 |
| 2023-05-30 | 1,530 | 1,530 | 1,501 | 1,508 | 133,400 | 1,508 |
| 2023-05-29 | 1,570 | 1,572 | 1,542 | 1,547 | 190,700 | 1,547 |
| 2023-05-26 | 1,560 | 1,578 | 1,560 | 1,564 | 116,200 | 1,564 |
| 2023-05-25 | 1,561 | 1,565 | 1,543 | 1,556 | 187,300 | 1,556 |
| 2023-05-24 | 1,595 | 1,596 | 1,560 | 1,571 | 130,500 | 1,571 |
| 2023-05-23 | 1,637 | 1,637 | 1,597 | 1,602 | 131,600 | 1,602 |
| 2023-05-22 | 1,620 | 1,638 | 1,596 | 1,638 | 134,400 | 1,638 |
| 2023-05-19 | 1,641 | 1,650 | 1,612 | 1,629 | 103,500 | 1,629 |
| 2023-05-18 | 1,638 | 1,644 | 1,625 | 1,636 | 97,600 | 1,636 |
| 2023-05-17 | 1,614 | 1,629 | 1,605 | 1,626 | 97,000 | 1,626 |
| 2023-05-16 | 1,647 | 1,648 | 1,603 | 1,619 | 251,600 | 1,619 |
| 2023-05-15 | 1,622 | 1,655 | 1,622 | 1,640 | 263,900 | 1,640 |
| 2023-05-12 | 1,566 | 1,587 | 1,565 | 1,587 | 120,400 | 1,587 |
| 2023-05-11 | 1,583 | 1,583 | 1,564 | 1,573 | 73,300 | 1,573 |
| 2023-05-10 | 1,615 | 1,615 | 1,583 | 1,585 | 86,300 | 1,585 |
| 2023-05-09 | 1,593 | 1,615 | 1,590 | 1,615 | 126,500 | 1,615 |
| 2023-05-08 | 1,602 | 1,622 | 1,588 | 1,593 | 112,800 | 1,593 |
| 2023-05-02 | 1,617 | 1,620 | 1,593 | 1,598 | 154,600 | 1,598 |
| 2023-05-01 | 1,610 | 1,618 | 1,598 | 1,617 | 130,700 | 1,617 |
| 2023-04-28 | 1,610 | 1,614 | 1,598 | 1,614 | 94,400 | 1,614 |
| 2023-04-27 | 1,602 | 1,602 | 1,576 | 1,587 | 92,900 | 1,587 |
| 2023-04-26 | 1,590 | 1,625 | 1,581 | 1,606 | 126,400 | 1,606 |
| 2023-04-25 | 1,616 | 1,619 | 1,596 | 1,598 | 154,200 | 1,598 |
| 2023-04-24 | 1,600 | 1,630 | 1,594 | 1,616 | 124,600 | 1,616 |
| 2023-04-21 | 1,575 | 1,600 | 1,567 | 1,589 | 108,500 | 1,589 |
| 2023-04-20 | 1,567 | 1,579 | 1,561 | 1,569 | 53,600 | 1,569 |
| 2023-04-19 | 1,572 | 1,572 | 1,556 | 1,567 | 114,600 | 1,567 |
| 2023-04-18 | 1,561 | 1,583 | 1,545 | 1,574 | 180,000 | 1,574 |
| 2023-04-17 | 1,536 | 1,582 | 1,526 | 1,566 | 320,600 | 1,566 |
| 2023-04-14 | 1,514 | 1,538 | 1,509 | 1,535 | 146,800 | 1,535 |
| 2023-04-13 | 1,491 | 1,506 | 1,487 | 1,505 | 93,800 | 1,505 |
| 2023-04-12 | 1,480 | 1,504 | 1,480 | 1,489 | 97,200 | 1,489 |
| 2023-04-11 | 1,474 | 1,485 | 1,474 | 1,480 | 69,100 | 1,480 |
| 2023-04-10 | 1,462 | 1,473 | 1,453 | 1,471 | 71,900 | 1,471 |
| 2023-04-07 | 1,450 | 1,465 | 1,447 | 1,459 | 74,800 | 1,459 |
| 2023-04-06 | 1,463 | 1,469 | 1,451 | 1,452 | 109,000 | 1,452 |
| 2023-04-05 | 1,468 | 1,486 | 1,463 | 1,468 | 150,800 | 1,468 |
| 2023-04-04 | 1,488 | 1,488 | 1,464 | 1,484 | 171,900 | 1,484 |
| 2023-04-03 | 1,475 | 1,494 | 1,470 | 1,484 | 97,500 | 1,484 |
| 2023-03-31 | 1,475 | 1,487 | 1,463 | 1,477 | 105,600 | 1,477 |
| 2023-03-30 | 1,473 | 1,478 | 1,460 | 1,475 | 191,000 | 1,475 |
| 2023-03-29 | 1,477 | 1,504 | 1,471 | 1,503 | 304,100 | 1,503 |
| 2023-03-28 | 1,472 | 1,474 | 1,459 | 1,466 | 175,200 | 1,466 |
| 2023-03-27 | 1,481 | 1,487 | 1,464 | 1,469 | 253,600 | 1,469 |
| 2023-03-24 | 1,463 | 1,467 | 1,447 | 1,466 | 201,600 | 1,466 |
| 2023-03-23 | 1,460 | 1,468 | 1,453 | 1,463 | 106,300 | 1,463 |
| 2023-03-22 | 1,459 | 1,473 | 1,453 | 1,464 | 98,200 | 1,464 |
| 2023-03-20 | 1,448 | 1,451 | 1,438 | 1,439 | 143,200 | 1,439 |
| 2023-03-17 | 1,466 | 1,470 | 1,447 | 1,450 | 152,900 | 1,450 |
| 2023-03-16 | 1,439 | 1,459 | 1,432 | 1,459 | 107,500 | 1,459 |
| 2023-03-15 | 1,465 | 1,475 | 1,457 | 1,462 | 78,100 | 1,462 |
| 2023-03-14 | 1,467 | 1,467 | 1,436 | 1,447 | 131,100 | 1,447 |
| 2023-03-13 | 1,480 | 1,484 | 1,470 | 1,478 | 93,900 | 1,478 |
| 2023-03-10 | 1,500 | 1,514 | 1,486 | 1,487 | 224,600 | 1,487 |
| 2023-03-09 | 1,484 | 1,515 | 1,484 | 1,514 | 126,900 | 1,514 |
| 2023-03-08 | 1,463 | 1,479 | 1,461 | 1,476 | 85,900 | 1,476 |
| 2023-03-07 | 1,462 | 1,477 | 1,461 | 1,465 | 122,700 | 1,465 |
| 2023-03-06 | 1,464 | 1,473 | 1,457 | 1,464 | 135,300 | 1,464 |
| 2023-03-03 | 1,442 | 1,466 | 1,442 | 1,459 | 148,200 | 1,459 |
| 2023-03-02 | 1,419 | 1,438 | 1,419 | 1,438 | 121,400 | 1,438 |
| 2023-03-01 | 1,429 | 1,430 | 1,409 | 1,416 | 82,600 | 1,416 |
| 2023-02-28 | 1,425 | 1,435 | 1,421 | 1,435 | 100,700 | 1,435 |
| 2023-02-27 | 1,431 | 1,433 | 1,412 | 1,418 | 127,400 | 1,418 |
| 2023-02-24 | 1,430 | 1,440 | 1,420 | 1,438 | 67,000 | 1,438 |
| 2023-02-22 | 1,428 | 1,439 | 1,426 | 1,430 | 79,800 | 1,430 |
| 2023-02-21 | 1,434 | 1,439 | 1,429 | 1,433 | 59,900 | 1,433 |
| 2023-02-20 | 1,431 | 1,451 | 1,431 | 1,434 | 87,900 | 1,434 |
| 2023-02-17 | 1,448 | 1,448 | 1,431 | 1,431 | 82,600 | 1,431 |
| 2023-02-16 | 1,435 | 1,470 | 1,435 | 1,453 | 162,500 | 1,453 |
| 2023-02-15 | 1,416 | 1,417 | 1,404 | 1,410 | 73,700 | 1,410 |
| 2023-02-14 | 1,419 | 1,422 | 1,407 | 1,413 | 44,400 | 1,413 |
| 2023-02-13 | 1,405 | 1,406 | 1,393 | 1,402 | 58,600 | 1,402 |
| 2023-02-10 | 1,404 | 1,415 | 1,397 | 1,413 | 48,400 | 1,413 |
| 2023-02-09 | 1,402 | 1,424 | 1,401 | 1,410 | 58,600 | 1,410 |
| 2023-02-08 | 1,416 | 1,428 | 1,405 | 1,409 | 54,400 | 1,409 |
| 2023-02-07 | 1,420 | 1,437 | 1,417 | 1,424 | 87,700 | 1,424 |
| 2023-02-06 | 1,395 | 1,429 | 1,391 | 1,420 | 129,700 | 1,420 |
| 2023-02-03 | 1,423 | 1,423 | 1,374 | 1,387 | 291,400 | 1,387 |
| 2023-02-02 | 1,475 | 1,475 | 1,426 | 1,438 | 170,100 | 1,438 |
| 2023-02-01 | 1,475 | 1,480 | 1,442 | 1,447 | 130,100 | 1,447 |
| 2023-01-31 | 1,459 | 1,472 | 1,453 | 1,469 | 90,900 | 1,469 |
| 2023-01-30 | 1,437 | 1,456 | 1,436 | 1,450 | 85,200 | 1,450 |
| 2023-01-27 | 1,427 | 1,441 | 1,423 | 1,438 | 78,600 | 1,438 |
| 2023-01-26 | 1,426 | 1,438 | 1,425 | 1,426 | 59,600 | 1,426 |
| 2023-01-25 | 1,421 | 1,424 | 1,401 | 1,420 | 85,000 | 1,420 |
| 2023-01-24 | 1,410 | 1,422 | 1,405 | 1,421 | 85,600 | 1,421 |
| 2023-01-23 | 1,396 | 1,406 | 1,391 | 1,402 | 66,300 | 1,402 |
| 2023-01-20 | 1,380 | 1,388 | 1,374 | 1,385 | 89,000 | 1,385 |
| 2023-01-19 | 1,368 | 1,384 | 1,364 | 1,377 | 68,300 | 1,377 |
| 2023-01-18 | 1,354 | 1,374 | 1,350 | 1,369 | 64,300 | 1,369 |
| 2023-01-17 | 1,348 | 1,354 | 1,344 | 1,351 | 61,500 | 1,351 |
| 2023-01-16 | 1,340 | 1,357 | 1,334 | 1,347 | 59,200 | 1,347 |
| 2023-01-13 | 1,358 | 1,364 | 1,340 | 1,346 | 126,600 | 1,346 |
| 2023-01-12 | 1,383 | 1,383 | 1,357 | 1,362 | 149,200 | 1,362 |
| 2023-01-11 | 1,408 | 1,414 | 1,386 | 1,391 | 123,300 | 1,391 |
| 2023-01-10 | 1,418 | 1,422 | 1,403 | 1,403 | 71,500 | 1,403 |
| 2023-01-06 | 1,424 | 1,427 | 1,409 | 1,414 | 75,400 | 1,414 |
| 2023-01-05 | 1,421 | 1,433 | 1,411 | 1,427 | 99,000 | 1,427 |
| 2023-01-04 | 1,446 | 1,446 | 1,418 | 1,427 | 98,200 | 1,427 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
