4971 メック(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 | 4,300 | 4,395 | 4,255 | 4,395 | 118,400 | 4,395 |
| 2023-12-28 | 4,185 | 4,330 | 4,185 | 4,320 | 211,700 | 4,320 |
| 2023-12-27 | 4,105 | 4,170 | 4,070 | 4,150 | 398,300 | 4,150 |
| 2023-12-26 | 4,080 | 4,105 | 4,020 | 4,050 | 243,300 | 4,050 |
| 2023-12-25 | 4,090 | 4,170 | 4,085 | 4,100 | 250,700 | 4,100 |
| 2023-12-22 | 4,155 | 4,195 | 4,070 | 4,085 | 192,500 | 4,085 |
| 2023-12-21 | 4,255 | 4,280 | 4,095 | 4,135 | 191,600 | 4,135 |
| 2023-12-20 | 4,325 | 4,365 | 4,290 | 4,325 | 129,400 | 4,325 |
| 2023-12-19 | 4,180 | 4,300 | 4,130 | 4,295 | 129,100 | 4,295 |
| 2023-12-18 | 4,215 | 4,315 | 4,120 | 4,200 | 178,500 | 4,200 |
| 2023-12-15 | 4,110 | 4,285 | 4,110 | 4,275 | 181,000 | 4,275 |
| 2023-12-14 | 4,055 | 4,145 | 4,035 | 4,100 | 128,800 | 4,100 |
| 2023-12-13 | 4,040 | 4,135 | 4,040 | 4,080 | 79,600 | 4,080 |
| 2023-12-12 | 4,095 | 4,170 | 3,995 | 4,030 | 109,600 | 4,030 |
| 2023-12-11 | 3,995 | 4,105 | 3,970 | 4,025 | 102,600 | 4,025 |
| 2023-12-08 | 4,000 | 4,035 | 3,910 | 3,925 | 118,500 | 3,925 |
| 2023-12-07 | 4,065 | 4,120 | 4,035 | 4,040 | 115,000 | 4,040 |
| 2023-12-06 | 3,925 | 4,185 | 3,915 | 4,125 | 235,600 | 4,125 |
| 2023-12-05 | 3,945 | 3,960 | 3,845 | 3,865 | 98,700 | 3,865 |
| 2023-12-04 | 3,950 | 4,010 | 3,880 | 3,985 | 96,700 | 3,985 |
| 2023-12-01 | 4,015 | 4,100 | 4,010 | 4,020 | 94,900 | 4,020 |
| 2023-11-30 | 3,980 | 4,055 | 3,975 | 4,045 | 38,100 | 4,045 |
| 2023-11-29 | 3,920 | 4,045 | 3,920 | 3,995 | 35,400 | 3,995 |
| 2023-11-28 | 4,060 | 4,085 | 3,980 | 3,985 | 55,700 | 3,985 |
| 2023-11-27 | 4,110 | 4,180 | 4,085 | 4,110 | 55,600 | 4,110 |
| 2023-11-24 | 4,120 | 4,180 | 4,065 | 4,065 | 54,600 | 4,065 |
| 2023-11-22 | 4,050 | 4,215 | 4,050 | 4,155 | 114,200 | 4,155 |
| 2023-11-21 | 4,190 | 4,220 | 4,060 | 4,105 | 126,600 | 4,105 |
| 2023-11-20 | 3,950 | 4,090 | 3,925 | 4,050 | 118,200 | 4,050 |
| 2023-11-17 | 3,840 | 3,920 | 3,840 | 3,900 | 57,800 | 3,900 |
| 2023-11-16 | 3,895 | 3,975 | 3,835 | 3,925 | 83,000 | 3,925 |
| 2023-11-15 | 3,940 | 3,950 | 3,855 | 3,935 | 148,700 | 3,935 |
| 2023-11-14 | 4,115 | 4,145 | 3,825 | 3,870 | 181,600 | 3,870 |
| 2023-11-13 | 4,030 | 4,190 | 4,030 | 4,115 | 335,500 | 4,115 |
| 2023-11-10 | 3,625 | 3,695 | 3,575 | 3,665 | 102,100 | 3,665 |
| 2023-11-09 | 3,630 | 3,695 | 3,610 | 3,695 | 89,000 | 3,695 |
| 2023-11-08 | 3,670 | 3,680 | 3,575 | 3,605 | 71,100 | 3,605 |
| 2023-11-07 | 3,660 | 3,685 | 3,595 | 3,605 | 74,800 | 3,605 |
| 2023-11-06 | 3,635 | 3,725 | 3,580 | 3,680 | 129,800 | 3,680 |
| 2023-11-02 | 3,490 | 3,575 | 3,455 | 3,565 | 63,700 | 3,565 |
| 2023-11-01 | 3,455 | 3,490 | 3,400 | 3,420 | 63,300 | 3,420 |
| 2023-10-31 | 3,385 | 3,405 | 3,310 | 3,385 | 71,500 | 3,385 |
| 2023-10-30 | 3,470 | 3,475 | 3,385 | 3,425 | 59,900 | 3,425 |
| 2023-10-27 | 3,420 | 3,475 | 3,400 | 3,460 | 87,000 | 3,460 |
| 2023-10-26 | 3,495 | 3,495 | 3,335 | 3,350 | 84,400 | 3,350 |
| 2023-10-25 | 3,465 | 3,570 | 3,415 | 3,510 | 87,500 | 3,510 |
| 2023-10-24 | 3,460 | 3,460 | 3,370 | 3,440 | 192,600 | 3,440 |
| 2023-10-23 | 3,570 | 3,605 | 3,460 | 3,470 | 99,000 | 3,470 |
| 2023-10-20 | 3,580 | 3,595 | 3,510 | 3,580 | 100,600 | 3,580 |
| 2023-10-19 | 3,725 | 3,740 | 3,610 | 3,610 | 112,100 | 3,610 |
| 2023-10-18 | 3,850 | 3,860 | 3,735 | 3,805 | 61,100 | 3,805 |
| 2023-10-17 | 3,860 | 3,910 | 3,770 | 3,845 | 73,800 | 3,845 |
| 2023-10-16 | 3,815 | 3,835 | 3,725 | 3,775 | 106,300 | 3,775 |
| 2023-10-13 | 4,065 | 4,075 | 3,855 | 3,865 | 94,500 | 3,865 |
| 2023-10-12 | 3,775 | 4,070 | 3,760 | 4,070 | 157,100 | 4,070 |
| 2023-10-11 | 3,885 | 3,885 | 3,775 | 3,775 | 53,400 | 3,775 |
| 2023-10-10 | 3,825 | 3,880 | 3,815 | 3,870 | 81,500 | 3,870 |
| 2023-10-06 | 3,775 | 3,830 | 3,770 | 3,795 | 76,300 | 3,795 |
| 2023-10-05 | 3,735 | 3,780 | 3,720 | 3,745 | 80,300 | 3,745 |
| 2023-10-04 | 3,600 | 3,695 | 3,580 | 3,665 | 90,000 | 3,665 |
| 2023-10-03 | 3,675 | 3,710 | 3,645 | 3,695 | 89,300 | 3,695 |
| 2023-10-02 | 3,680 | 3,750 | 3,650 | 3,685 | 109,800 | 3,685 |
| 2023-09-29 | 3,750 | 3,815 | 3,660 | 3,700 | 93,000 | 3,700 |
| 2023-09-28 | 3,670 | 3,750 | 3,625 | 3,720 | 95,600 | 3,720 |
| 2023-09-27 | 3,660 | 3,680 | 3,600 | 3,680 | 89,600 | 3,680 |
| 2023-09-26 | 3,960 | 3,965 | 3,735 | 3,750 | 76,100 | 3,750 |
| 2023-09-25 | 3,910 | 3,990 | 3,870 | 3,965 | 149,500 | 3,965 |
| 2023-09-22 | 3,610 | 3,845 | 3,610 | 3,795 | 163,200 | 3,795 |
| 2023-09-21 | 3,685 | 3,735 | 3,655 | 3,695 | 61,000 | 3,695 |
| 2023-09-20 | 3,735 | 3,765 | 3,690 | 3,710 | 67,700 | 3,710 |
| 2023-09-19 | 3,875 | 3,915 | 3,745 | 3,770 | 120,500 | 3,770 |
| 2023-09-15 | 3,905 | 3,910 | 3,835 | 3,875 | 125,000 | 3,875 |
| 2023-09-14 | 3,765 | 3,855 | 3,720 | 3,845 | 116,300 | 3,845 |
| 2023-09-13 | 3,890 | 3,890 | 3,755 | 3,755 | 75,700 | 3,755 |
| 2023-09-12 | 3,935 | 3,935 | 3,855 | 3,875 | 54,000 | 3,875 |
| 2023-09-11 | 3,910 | 3,925 | 3,845 | 3,865 | 54,000 | 3,865 |
| 2023-09-08 | 3,950 | 3,975 | 3,885 | 3,910 | 80,400 | 3,910 |
| 2023-09-07 | 4,000 | 4,030 | 3,960 | 3,960 | 64,200 | 3,960 |
| 2023-09-06 | 3,970 | 4,010 | 3,955 | 4,000 | 101,300 | 4,000 |
| 2023-09-05 | 3,925 | 3,965 | 3,875 | 3,965 | 76,800 | 3,965 |
| 2023-09-04 | 3,845 | 3,965 | 3,845 | 3,920 | 118,200 | 3,920 |
| 2023-09-01 | 3,850 | 3,890 | 3,805 | 3,830 | 100,900 | 3,830 |
| 2023-08-31 | 3,860 | 3,900 | 3,845 | 3,855 | 77,500 | 3,855 |
| 2023-08-30 | 3,795 | 3,880 | 3,780 | 3,850 | 98,500 | 3,850 |
| 2023-08-29 | 3,735 | 3,735 | 3,675 | 3,725 | 42,300 | 3,725 |
| 2023-08-28 | 3,725 | 3,745 | 3,690 | 3,710 | 47,000 | 3,710 |
| 2023-08-25 | 3,705 | 3,715 | 3,670 | 3,690 | 67,700 | 3,690 |
| 2023-08-24 | 3,790 | 3,850 | 3,770 | 3,790 | 94,500 | 3,790 |
| 2023-08-23 | 3,635 | 3,730 | 3,600 | 3,730 | 72,200 | 3,730 |
| 2023-08-22 | 3,635 | 3,685 | 3,605 | 3,685 | 77,000 | 3,685 |
| 2023-08-21 | 3,595 | 3,615 | 3,555 | 3,615 | 67,000 | 3,615 |
| 2023-08-18 | 3,575 | 3,620 | 3,515 | 3,600 | 70,400 | 3,600 |
| 2023-08-17 | 3,555 | 3,620 | 3,520 | 3,600 | 57,800 | 3,600 |
| 2023-08-16 | 3,625 | 3,705 | 3,555 | 3,555 | 106,200 | 3,555 |
| 2023-08-15 | 3,850 | 3,865 | 3,650 | 3,680 | 166,100 | 3,680 |
| 2023-08-14 | 3,870 | 4,050 | 3,855 | 3,895 | 319,600 | 3,895 |
| 2023-08-10 | 3,810 | 3,955 | 3,755 | 3,870 | 403,900 | 3,870 |
| 2023-08-09 | 3,480 | 3,530 | 3,475 | 3,500 | 78,700 | 3,500 |
| 2023-08-08 | 3,500 | 3,515 | 3,480 | 3,485 | 72,300 | 3,485 |
| 2023-08-07 | 3,540 | 3,555 | 3,495 | 3,510 | 73,500 | 3,510 |
| 2023-08-04 | 3,495 | 3,550 | 3,490 | 3,545 | 42,600 | 3,545 |
| 2023-08-03 | 3,405 | 3,510 | 3,405 | 3,510 | 102,400 | 3,510 |
| 2023-08-02 | 3,450 | 3,515 | 3,450 | 3,460 | 89,800 | 3,460 |
| 2023-08-01 | 3,495 | 3,540 | 3,485 | 3,495 | 86,700 | 3,495 |
| 2023-07-31 | 3,555 | 3,565 | 3,495 | 3,530 | 83,000 | 3,530 |
| 2023-07-28 | 3,415 | 3,545 | 3,415 | 3,525 | 102,700 | 3,525 |
| 2023-07-27 | 3,525 | 3,550 | 3,460 | 3,485 | 95,500 | 3,485 |
| 2023-07-26 | 3,415 | 3,470 | 3,415 | 3,470 | 115,300 | 3,470 |
| 2023-07-25 | 3,490 | 3,495 | 3,405 | 3,415 | 122,800 | 3,415 |
| 2023-07-24 | 3,540 | 3,590 | 3,535 | 3,560 | 61,100 | 3,560 |
| 2023-07-21 | 3,525 | 3,575 | 3,520 | 3,550 | 64,300 | 3,550 |
| 2023-07-20 | 3,610 | 3,640 | 3,585 | 3,590 | 68,500 | 3,590 |
| 2023-07-19 | 3,685 | 3,695 | 3,625 | 3,640 | 42,200 | 3,640 |
| 2023-07-18 | 3,605 | 3,645 | 3,600 | 3,630 | 103,000 | 3,630 |
| 2023-07-14 | 3,585 | 3,635 | 3,570 | 3,620 | 67,600 | 3,620 |
| 2023-07-13 | 3,585 | 3,585 | 3,505 | 3,560 | 108,300 | 3,560 |
| 2023-07-12 | 3,675 | 3,680 | 3,545 | 3,550 | 97,700 | 3,550 |
| 2023-07-11 | 3,720 | 3,745 | 3,665 | 3,675 | 67,400 | 3,675 |
| 2023-07-10 | 3,650 | 3,690 | 3,645 | 3,650 | 90,600 | 3,650 |
| 2023-07-07 | 3,575 | 3,660 | 3,575 | 3,640 | 67,500 | 3,640 |
| 2023-07-06 | 3,575 | 3,625 | 3,545 | 3,615 | 94,100 | 3,615 |
| 2023-07-05 | 3,645 | 3,680 | 3,640 | 3,645 | 50,200 | 3,645 |
| 2023-07-04 | 3,640 | 3,735 | 3,605 | 3,685 | 98,400 | 3,685 |
| 2023-07-03 | 3,590 | 3,670 | 3,590 | 3,660 | 104,100 | 3,660 |
| 2023-06-30 | 3,495 | 3,555 | 3,470 | 3,525 | 121,600 | 3,525 |
| 2023-06-29 | 3,430 | 3,515 | 3,425 | 3,515 | 84,600 | 3,515 |
| 2023-06-28 | 3,375 | 3,460 | 3,375 | 3,455 | 116,200 | 3,455 |
| 2023-06-27 | 3,340 | 3,345 | 3,290 | 3,335 | 66,300 | 3,335 |
| 2023-06-26 | 3,305 | 3,375 | 3,290 | 3,340 | 90,000 | 3,340 |
| 2023-06-23 | 3,335 | 3,345 | 3,265 | 3,305 | 121,400 | 3,305 |
| 2023-06-22 | 3,370 | 3,390 | 3,325 | 3,340 | 99,600 | 3,340 |
| 2023-06-21 | 3,500 | 3,515 | 3,410 | 3,435 | 125,900 | 3,435 |
| 2023-06-20 | 3,375 | 3,460 | 3,375 | 3,460 | 78,300 | 3,460 |
| 2023-06-19 | 3,380 | 3,415 | 3,360 | 3,400 | 71,800 | 3,400 |
| 2023-06-16 | 3,380 | 3,390 | 3,300 | 3,385 | 143,100 | 3,385 |
| 2023-06-15 | 3,405 | 3,435 | 3,365 | 3,395 | 91,100 | 3,395 |
| 2023-06-14 | 3,420 | 3,450 | 3,370 | 3,410 | 105,100 | 3,410 |
| 2023-06-13 | 3,335 | 3,420 | 3,315 | 3,420 | 140,200 | 3,420 |
| 2023-06-12 | 3,250 | 3,325 | 3,250 | 3,310 | 80,600 | 3,310 |
| 2023-06-09 | 3,235 | 3,300 | 3,210 | 3,250 | 122,200 | 3,250 |
| 2023-06-08 | 3,230 | 3,230 | 3,165 | 3,195 | 103,200 | 3,195 |
| 2023-06-07 | 3,265 | 3,325 | 3,220 | 3,235 | 133,600 | 3,235 |
| 2023-06-06 | 3,265 | 3,320 | 3,250 | 3,265 | 90,300 | 3,265 |
| 2023-06-05 | 3,250 | 3,280 | 3,220 | 3,280 | 117,600 | 3,280 |
| 2023-06-02 | 3,210 | 3,290 | 3,190 | 3,265 | 159,600 | 3,265 |
| 2023-06-01 | 3,105 | 3,195 | 3,070 | 3,185 | 141,700 | 3,185 |
| 2023-05-31 | 3,230 | 3,245 | 3,140 | 3,150 | 192,900 | 3,150 |
| 2023-05-30 | 3,235 | 3,290 | 3,225 | 3,235 | 156,500 | 3,235 |
| 2023-05-29 | 3,340 | 3,370 | 3,195 | 3,200 | 192,600 | 3,200 |
| 2023-05-26 | 3,195 | 3,265 | 3,195 | 3,205 | 178,000 | 3,205 |
| 2023-05-25 | 3,120 | 3,170 | 3,080 | 3,145 | 209,600 | 3,145 |
| 2023-05-24 | 2,998 | 3,085 | 2,970 | 3,050 | 176,800 | 3,050 |
| 2023-05-23 | 3,020 | 3,070 | 3,005 | 3,050 | 206,500 | 3,050 |
| 2023-05-22 | 2,953 | 3,055 | 2,952 | 3,050 | 157,800 | 3,050 |
| 2023-05-19 | 2,982 | 3,045 | 2,969 | 2,980 | 251,900 | 2,980 |
| 2023-05-18 | 2,880 | 2,961 | 2,855 | 2,941 | 216,600 | 2,941 |
| 2023-05-17 | 2,820 | 2,870 | 2,816 | 2,850 | 258,400 | 2,850 |
| 2023-05-16 | 2,797 | 2,829 | 2,756 | 2,787 | 266,800 | 2,787 |
| 2023-05-15 | 2,650 | 2,686 | 2,629 | 2,670 | 131,800 | 2,670 |
| 2023-05-12 | 2,550 | 2,675 | 2,550 | 2,616 | 229,100 | 2,616 |
| 2023-05-11 | 2,470 | 2,583 | 2,453 | 2,533 | 449,500 | 2,533 |
| 2023-05-10 | 2,676 | 2,720 | 2,655 | 2,669 | 235,700 | 2,669 |
| 2023-05-09 | 2,600 | 2,691 | 2,595 | 2,669 | 208,200 | 2,669 |
| 2023-05-08 | 2,596 | 2,616 | 2,564 | 2,598 | 88,600 | 2,598 |
| 2023-05-02 | 2,555 | 2,632 | 2,544 | 2,599 | 188,000 | 2,599 |
| 2023-05-01 | 2,555 | 2,555 | 2,503 | 2,554 | 71,400 | 2,554 |
| 2023-04-28 | 2,534 | 2,555 | 2,506 | 2,525 | 69,300 | 2,525 |
| 2023-04-27 | 2,468 | 2,488 | 2,461 | 2,488 | 60,800 | 2,488 |
| 2023-04-26 | 2,517 | 2,520 | 2,491 | 2,494 | 71,900 | 2,494 |
| 2023-04-25 | 2,550 | 2,587 | 2,524 | 2,534 | 62,700 | 2,534 |
| 2023-04-24 | 2,500 | 2,556 | 2,500 | 2,520 | 57,700 | 2,520 |
| 2023-04-21 | 2,489 | 2,599 | 2,476 | 2,536 | 126,600 | 2,536 |
| 2023-04-20 | 2,462 | 2,484 | 2,430 | 2,479 | 108,000 | 2,479 |
| 2023-04-19 | 2,510 | 2,573 | 2,483 | 2,512 | 137,900 | 2,512 |
| 2023-04-18 | 2,468 | 2,512 | 2,462 | 2,481 | 76,900 | 2,481 |
| 2023-04-17 | 2,511 | 2,511 | 2,455 | 2,465 | 87,600 | 2,465 |
| 2023-04-14 | 2,455 | 2,533 | 2,455 | 2,527 | 155,100 | 2,527 |
| 2023-04-13 | 2,417 | 2,417 | 2,385 | 2,410 | 46,500 | 2,410 |
| 2023-04-12 | 2,416 | 2,420 | 2,372 | 2,404 | 115,800 | 2,404 |
| 2023-04-11 | 2,451 | 2,469 | 2,400 | 2,425 | 78,300 | 2,425 |
| 2023-04-10 | 2,438 | 2,438 | 2,408 | 2,427 | 52,500 | 2,427 |
| 2023-04-07 | 2,418 | 2,443 | 2,404 | 2,414 | 77,200 | 2,414 |
| 2023-04-06 | 2,428 | 2,432 | 2,392 | 2,407 | 99,700 | 2,407 |
| 2023-04-05 | 2,464 | 2,481 | 2,446 | 2,473 | 133,600 | 2,473 |
| 2023-04-04 | 2,567 | 2,567 | 2,508 | 2,514 | 132,200 | 2,514 |
| 2023-04-03 | 2,610 | 2,629 | 2,540 | 2,547 | 93,600 | 2,547 |
| 2023-03-31 | 2,575 | 2,607 | 2,556 | 2,561 | 159,300 | 2,561 |
| 2023-03-30 | 2,535 | 2,613 | 2,522 | 2,541 | 200,900 | 2,541 |
| 2023-03-29 | 2,462 | 2,519 | 2,445 | 2,519 | 130,400 | 2,519 |
| 2023-03-28 | 2,442 | 2,445 | 2,382 | 2,444 | 122,200 | 2,444 |
| 2023-03-27 | 2,510 | 2,510 | 2,434 | 2,463 | 108,000 | 2,463 |
| 2023-03-24 | 2,480 | 2,503 | 2,468 | 2,486 | 131,400 | 2,486 |
| 2023-03-23 | 2,444 | 2,486 | 2,414 | 2,476 | 97,100 | 2,476 |
| 2023-03-22 | 2,404 | 2,466 | 2,400 | 2,458 | 125,200 | 2,458 |
| 2023-03-20 | 2,437 | 2,466 | 2,370 | 2,370 | 180,300 | 2,370 |
| 2023-03-17 | 2,360 | 2,492 | 2,360 | 2,487 | 327,200 | 2,487 |
| 2023-03-16 | 2,274 | 2,345 | 2,262 | 2,323 | 122,900 | 2,323 |
| 2023-03-15 | 2,270 | 2,354 | 2,263 | 2,324 | 149,400 | 2,324 |
| 2023-03-14 | 2,218 | 2,262 | 2,188 | 2,234 | 125,900 | 2,234 |
| 2023-03-13 | 2,235 | 2,250 | 2,193 | 2,236 | 92,800 | 2,236 |
| 2023-03-10 | 2,283 | 2,303 | 2,273 | 2,285 | 118,500 | 2,285 |
| 2023-03-09 | 2,333 | 2,354 | 2,317 | 2,332 | 62,300 | 2,332 |
| 2023-03-08 | 2,323 | 2,352 | 2,316 | 2,319 | 66,800 | 2,319 |
| 2023-03-07 | 2,365 | 2,375 | 2,331 | 2,342 | 82,900 | 2,342 |
| 2023-03-06 | 2,391 | 2,391 | 2,330 | 2,375 | 72,400 | 2,375 |
| 2023-03-03 | 2,335 | 2,380 | 2,328 | 2,367 | 98,500 | 2,367 |
| 2023-03-02 | 2,369 | 2,399 | 2,320 | 2,322 | 175,100 | 2,322 |
| 2023-03-01 | 2,249 | 2,360 | 2,243 | 2,360 | 199,200 | 2,360 |
| 2023-02-28 | 2,243 | 2,319 | 2,222 | 2,261 | 249,100 | 2,261 |
| 2023-02-27 | 2,142 | 2,223 | 2,142 | 2,216 | 122,600 | 2,216 |
| 2023-02-24 | 2,157 | 2,182 | 2,131 | 2,170 | 129,400 | 2,170 |
| 2023-02-22 | 2,129 | 2,167 | 2,104 | 2,135 | 173,300 | 2,135 |
| 2023-02-21 | 2,208 | 2,208 | 2,140 | 2,166 | 198,800 | 2,166 |
| 2023-02-20 | 2,234 | 2,242 | 2,184 | 2,219 | 239,700 | 2,219 |
| 2023-02-17 | 2,333 | 2,340 | 2,232 | 2,240 | 389,800 | 2,240 |
| 2023-02-16 | 2,268 | 2,427 | 2,265 | 2,362 | 462,800 | 2,362 |
| 2023-02-15 | 2,196 | 2,256 | 2,106 | 2,236 | 508,600 | 2,236 |
| 2023-02-14 | 2,442 | 2,455 | 2,406 | 2,439 | 144,300 | 2,439 |
| 2023-02-13 | 2,433 | 2,446 | 2,395 | 2,411 | 128,000 | 2,411 |
| 2023-02-10 | 2,470 | 2,499 | 2,449 | 2,456 | 88,800 | 2,456 |
| 2023-02-09 | 2,483 | 2,511 | 2,475 | 2,500 | 64,200 | 2,500 |
| 2023-02-08 | 2,525 | 2,525 | 2,494 | 2,515 | 58,400 | 2,515 |
| 2023-02-07 | 2,514 | 2,514 | 2,483 | 2,507 | 71,700 | 2,507 |
| 2023-02-06 | 2,515 | 2,547 | 2,490 | 2,516 | 96,800 | 2,516 |
| 2023-02-03 | 2,500 | 2,505 | 2,481 | 2,492 | 65,200 | 2,492 |
| 2023-02-02 | 2,527 | 2,538 | 2,497 | 2,508 | 76,200 | 2,508 |
| 2023-02-01 | 2,514 | 2,564 | 2,495 | 2,496 | 126,900 | 2,496 |
| 2023-01-31 | 2,456 | 2,498 | 2,456 | 2,482 | 58,300 | 2,482 |
| 2023-01-30 | 2,469 | 2,515 | 2,469 | 2,484 | 68,700 | 2,484 |
| 2023-01-27 | 2,452 | 2,482 | 2,448 | 2,460 | 73,100 | 2,460 |
| 2023-01-26 | 2,478 | 2,501 | 2,443 | 2,468 | 55,700 | 2,468 |
| 2023-01-25 | 2,457 | 2,484 | 2,452 | 2,475 | 79,000 | 2,475 |
| 2023-01-24 | 2,500 | 2,530 | 2,487 | 2,499 | 125,400 | 2,499 |
| 2023-01-23 | 2,453 | 2,472 | 2,429 | 2,454 | 92,300 | 2,454 |
| 2023-01-20 | 2,414 | 2,416 | 2,390 | 2,408 | 56,400 | 2,408 |
| 2023-01-19 | 2,419 | 2,455 | 2,405 | 2,418 | 103,300 | 2,418 |
| 2023-01-18 | 2,405 | 2,450 | 2,388 | 2,435 | 137,300 | 2,435 |
| 2023-01-17 | 2,350 | 2,429 | 2,347 | 2,416 | 126,500 | 2,416 |
| 2023-01-16 | 2,339 | 2,375 | 2,330 | 2,353 | 105,000 | 2,353 |
| 2023-01-13 | 2,355 | 2,412 | 2,355 | 2,374 | 300,000 | 2,374 |
| 2023-01-12 | 2,329 | 2,377 | 2,308 | 2,361 | 221,600 | 2,361 |
| 2023-01-11 | 2,253 | 2,325 | 2,239 | 2,305 | 213,800 | 2,305 |
| 2023-01-10 | 2,200 | 2,205 | 2,164 | 2,203 | 153,900 | 2,203 |
| 2023-01-06 | 2,046 | 2,118 | 2,029 | 2,116 | 109,200 | 2,116 |
| 2023-01-05 | 2,040 | 2,074 | 2,037 | 2,052 | 86,400 | 2,052 |
| 2023-01-04 | 2,055 | 2,081 | 2,010 | 2,015 | 125,300 | 2,015 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
