5218 (株)オハラ 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 | 1,083 | 1,090 | 1,078 | 1,087 | 61,800 | 1,087 |
| 2023-12-28 | 1,078 | 1,094 | 1,064 | 1,094 | 57,300 | 1,094 |
| 2023-12-27 | 1,043 | 1,078 | 1,043 | 1,072 | 94,600 | 1,072 |
| 2023-12-26 | 1,037 | 1,053 | 1,037 | 1,047 | 62,600 | 1,047 |
| 2023-12-25 | 1,053 | 1,056 | 1,037 | 1,037 | 113,300 | 1,037 |
| 2023-12-22 | 1,054 | 1,067 | 1,051 | 1,052 | 72,000 | 1,052 |
| 2023-12-21 | 1,063 | 1,071 | 1,057 | 1,058 | 57,100 | 1,058 |
| 2023-12-20 | 1,102 | 1,110 | 1,084 | 1,084 | 86,800 | 1,084 |
| 2023-12-19 | 1,059 | 1,103 | 1,046 | 1,094 | 176,400 | 1,094 |
| 2023-12-18 | 1,101 | 1,104 | 1,057 | 1,064 | 142,400 | 1,064 |
| 2023-12-15 | 1,099 | 1,128 | 1,055 | 1,109 | 354,400 | 1,109 |
| 2023-12-14 | 1,245 | 1,258 | 1,176 | 1,186 | 166,500 | 1,186 |
| 2023-12-13 | 1,249 | 1,267 | 1,242 | 1,263 | 46,300 | 1,263 |
| 2023-12-12 | 1,255 | 1,268 | 1,241 | 1,246 | 58,500 | 1,246 |
| 2023-12-11 | 1,248 | 1,266 | 1,234 | 1,242 | 52,200 | 1,242 |
| 2023-12-08 | 1,265 | 1,269 | 1,235 | 1,240 | 56,100 | 1,240 |
| 2023-12-07 | 1,310 | 1,310 | 1,273 | 1,273 | 34,600 | 1,273 |
| 2023-12-06 | 1,275 | 1,309 | 1,275 | 1,309 | 48,800 | 1,309 |
| 2023-12-05 | 1,286 | 1,296 | 1,272 | 1,275 | 41,400 | 1,275 |
| 2023-12-04 | 1,301 | 1,305 | 1,284 | 1,296 | 34,200 | 1,296 |
| 2023-12-01 | 1,312 | 1,325 | 1,302 | 1,310 | 49,000 | 1,310 |
| 2023-11-30 | 1,294 | 1,314 | 1,290 | 1,314 | 40,900 | 1,314 |
| 2023-11-29 | 1,293 | 1,301 | 1,285 | 1,293 | 29,300 | 1,293 |
| 2023-11-28 | 1,300 | 1,306 | 1,281 | 1,294 | 27,400 | 1,294 |
| 2023-11-27 | 1,309 | 1,321 | 1,290 | 1,300 | 48,800 | 1,300 |
| 2023-11-24 | 1,273 | 1,296 | 1,273 | 1,288 | 41,000 | 1,288 |
| 2023-11-22 | 1,280 | 1,283 | 1,265 | 1,268 | 38,400 | 1,268 |
| 2023-11-21 | 1,296 | 1,300 | 1,278 | 1,282 | 68,100 | 1,282 |
| 2023-11-20 | 1,297 | 1,311 | 1,287 | 1,290 | 39,300 | 1,290 |
| 2023-11-17 | 1,297 | 1,298 | 1,279 | 1,297 | 31,500 | 1,297 |
| 2023-11-16 | 1,312 | 1,319 | 1,290 | 1,297 | 25,800 | 1,297 |
| 2023-11-15 | 1,316 | 1,331 | 1,311 | 1,328 | 46,500 | 1,328 |
| 2023-11-14 | 1,290 | 1,306 | 1,290 | 1,298 | 25,200 | 1,298 |
| 2023-11-13 | 1,320 | 1,323 | 1,291 | 1,296 | 57,500 | 1,296 |
| 2023-11-10 | 1,295 | 1,304 | 1,280 | 1,303 | 21,700 | 1,303 |
| 2023-11-09 | 1,291 | 1,319 | 1,290 | 1,312 | 18,500 | 1,312 |
| 2023-11-08 | 1,312 | 1,312 | 1,283 | 1,299 | 30,400 | 1,299 |
| 2023-11-07 | 1,308 | 1,323 | 1,307 | 1,309 | 22,500 | 1,309 |
| 2023-11-06 | 1,287 | 1,323 | 1,285 | 1,322 | 72,300 | 1,322 |
| 2023-11-02 | 1,267 | 1,280 | 1,258 | 1,280 | 29,300 | 1,280 |
| 2023-11-01 | 1,264 | 1,282 | 1,249 | 1,254 | 43,400 | 1,254 |
| 2023-10-31 | 1,248 | 1,254 | 1,221 | 1,254 | 35,600 | 1,254 |
| 2023-10-30 | 1,264 | 1,274 | 1,236 | 1,244 | 60,700 | 1,244 |
| 2023-10-27 | 1,269 | 1,294 | 1,269 | 1,290 | 175,200 | 1,290 |
| 2023-10-26 | 1,280 | 1,282 | 1,253 | 1,254 | 38,600 | 1,254 |
| 2023-10-25 | 1,309 | 1,315 | 1,285 | 1,286 | 30,400 | 1,286 |
| 2023-10-24 | 1,319 | 1,323 | 1,272 | 1,308 | 56,500 | 1,308 |
| 2023-10-23 | 1,387 | 1,393 | 1,314 | 1,315 | 71,900 | 1,315 |
| 2023-10-20 | 1,328 | 1,340 | 1,310 | 1,329 | 38,800 | 1,329 |
| 2023-10-19 | 1,326 | 1,342 | 1,316 | 1,328 | 55,800 | 1,328 |
| 2023-10-18 | 1,314 | 1,341 | 1,298 | 1,334 | 67,600 | 1,334 |
| 2023-10-17 | 1,327 | 1,355 | 1,314 | 1,321 | 34,800 | 1,321 |
| 2023-10-16 | 1,340 | 1,348 | 1,313 | 1,324 | 62,800 | 1,324 |
| 2023-10-13 | 1,375 | 1,386 | 1,360 | 1,362 | 60,700 | 1,362 |
| 2023-10-12 | 1,340 | 1,403 | 1,340 | 1,400 | 110,600 | 1,400 |
| 2023-10-11 | 1,368 | 1,371 | 1,345 | 1,350 | 74,800 | 1,350 |
| 2023-10-10 | 1,336 | 1,361 | 1,336 | 1,360 | 91,000 | 1,360 |
| 2023-10-06 | 1,290 | 1,336 | 1,290 | 1,324 | 78,300 | 1,324 |
| 2023-10-05 | 1,267 | 1,297 | 1,267 | 1,290 | 50,800 | 1,290 |
| 2023-10-04 | 1,260 | 1,270 | 1,242 | 1,252 | 123,100 | 1,252 |
| 2023-10-03 | 1,293 | 1,309 | 1,280 | 1,284 | 92,000 | 1,284 |
| 2023-10-02 | 1,313 | 1,335 | 1,293 | 1,293 | 61,300 | 1,293 |
| 2023-09-29 | 1,326 | 1,329 | 1,291 | 1,298 | 60,100 | 1,298 |
| 2023-09-28 | 1,316 | 1,350 | 1,310 | 1,326 | 112,500 | 1,326 |
| 2023-09-27 | 1,270 | 1,317 | 1,268 | 1,316 | 115,300 | 1,316 |
| 2023-09-26 | 1,294 | 1,297 | 1,266 | 1,270 | 112,900 | 1,270 |
| 2023-09-25 | 1,266 | 1,329 | 1,257 | 1,324 | 161,300 | 1,324 |
| 2023-09-22 | 1,220 | 1,258 | 1,218 | 1,249 | 62,600 | 1,249 |
| 2023-09-21 | 1,242 | 1,246 | 1,222 | 1,225 | 72,800 | 1,225 |
| 2023-09-20 | 1,259 | 1,270 | 1,247 | 1,247 | 55,100 | 1,247 |
| 2023-09-19 | 1,265 | 1,265 | 1,241 | 1,259 | 89,700 | 1,259 |
| 2023-09-15 | 1,304 | 1,308 | 1,268 | 1,271 | 118,400 | 1,271 |
| 2023-09-14 | 1,256 | 1,306 | 1,253 | 1,305 | 115,400 | 1,305 |
| 2023-09-13 | 1,257 | 1,267 | 1,249 | 1,256 | 109,800 | 1,256 |
| 2023-09-12 | 1,282 | 1,289 | 1,248 | 1,265 | 179,200 | 1,265 |
| 2023-09-11 | 1,296 | 1,299 | 1,276 | 1,289 | 328,500 | 1,289 |
| 2023-09-08 | 1,400 | 1,417 | 1,377 | 1,386 | 149,500 | 1,386 |
| 2023-09-07 | 1,425 | 1,431 | 1,410 | 1,410 | 99,100 | 1,410 |
| 2023-09-06 | 1,442 | 1,448 | 1,429 | 1,441 | 84,000 | 1,441 |
| 2023-09-05 | 1,435 | 1,448 | 1,422 | 1,448 | 52,400 | 1,448 |
| 2023-09-04 | 1,457 | 1,463 | 1,423 | 1,438 | 95,200 | 1,438 |
| 2023-09-01 | 1,410 | 1,442 | 1,406 | 1,442 | 109,500 | 1,442 |
| 2023-08-31 | 1,377 | 1,398 | 1,365 | 1,391 | 67,100 | 1,391 |
| 2023-08-30 | 1,360 | 1,363 | 1,353 | 1,357 | 27,200 | 1,357 |
| 2023-08-29 | 1,378 | 1,378 | 1,343 | 1,354 | 33,400 | 1,354 |
| 2023-08-28 | 1,350 | 1,358 | 1,340 | 1,348 | 24,900 | 1,348 |
| 2023-08-25 | 1,344 | 1,345 | 1,332 | 1,338 | 35,300 | 1,338 |
| 2023-08-24 | 1,350 | 1,359 | 1,340 | 1,354 | 35,900 | 1,354 |
| 2023-08-23 | 1,329 | 1,343 | 1,323 | 1,339 | 23,000 | 1,339 |
| 2023-08-22 | 1,314 | 1,331 | 1,314 | 1,330 | 23,200 | 1,330 |
| 2023-08-21 | 1,308 | 1,320 | 1,308 | 1,312 | 21,900 | 1,312 |
| 2023-08-18 | 1,298 | 1,313 | 1,295 | 1,303 | 22,600 | 1,303 |
| 2023-08-17 | 1,321 | 1,321 | 1,299 | 1,315 | 43,400 | 1,315 |
| 2023-08-16 | 1,336 | 1,340 | 1,325 | 1,326 | 31,300 | 1,326 |
| 2023-08-15 | 1,348 | 1,350 | 1,335 | 1,345 | 21,800 | 1,345 |
| 2023-08-14 | 1,360 | 1,370 | 1,339 | 1,340 | 33,300 | 1,340 |
| 2023-08-10 | 1,330 | 1,363 | 1,324 | 1,363 | 47,400 | 1,363 |
| 2023-08-09 | 1,332 | 1,340 | 1,317 | 1,336 | 26,400 | 1,336 |
| 2023-08-08 | 1,332 | 1,343 | 1,331 | 1,331 | 39,000 | 1,331 |
| 2023-08-07 | 1,325 | 1,346 | 1,310 | 1,342 | 59,500 | 1,342 |
| 2023-08-04 | 1,330 | 1,336 | 1,321 | 1,330 | 51,700 | 1,330 |
| 2023-08-03 | 1,365 | 1,377 | 1,338 | 1,339 | 60,600 | 1,339 |
| 2023-08-02 | 1,399 | 1,417 | 1,375 | 1,380 | 68,000 | 1,380 |
| 2023-08-01 | 1,403 | 1,423 | 1,402 | 1,421 | 50,300 | 1,421 |
| 2023-07-31 | 1,397 | 1,405 | 1,385 | 1,403 | 60,400 | 1,403 |
| 2023-07-28 | 1,368 | 1,386 | 1,358 | 1,377 | 64,800 | 1,377 |
| 2023-07-27 | 1,387 | 1,387 | 1,371 | 1,380 | 33,400 | 1,380 |
| 2023-07-26 | 1,392 | 1,397 | 1,382 | 1,387 | 34,700 | 1,387 |
| 2023-07-25 | 1,390 | 1,399 | 1,380 | 1,391 | 38,800 | 1,391 |
| 2023-07-24 | 1,390 | 1,395 | 1,382 | 1,390 | 34,700 | 1,390 |
| 2023-07-21 | 1,386 | 1,395 | 1,369 | 1,390 | 47,000 | 1,390 |
| 2023-07-20 | 1,415 | 1,415 | 1,386 | 1,391 | 54,600 | 1,391 |
| 2023-07-19 | 1,412 | 1,423 | 1,402 | 1,415 | 52,000 | 1,415 |
| 2023-07-18 | 1,390 | 1,398 | 1,383 | 1,396 | 32,100 | 1,396 |
| 2023-07-14 | 1,400 | 1,416 | 1,376 | 1,379 | 51,500 | 1,379 |
| 2023-07-13 | 1,388 | 1,394 | 1,377 | 1,394 | 38,800 | 1,394 |
| 2023-07-12 | 1,415 | 1,417 | 1,374 | 1,376 | 66,800 | 1,376 |
| 2023-07-11 | 1,430 | 1,430 | 1,395 | 1,399 | 73,100 | 1,399 |
| 2023-07-10 | 1,438 | 1,453 | 1,414 | 1,416 | 54,700 | 1,416 |
| 2023-07-07 | 1,420 | 1,444 | 1,406 | 1,430 | 93,500 | 1,430 |
| 2023-07-06 | 1,440 | 1,459 | 1,430 | 1,437 | 87,600 | 1,437 |
| 2023-07-05 | 1,436 | 1,475 | 1,425 | 1,470 | 85,700 | 1,470 |
| 2023-07-04 | 1,469 | 1,480 | 1,448 | 1,449 | 80,400 | 1,449 |
| 2023-07-03 | 1,483 | 1,503 | 1,467 | 1,470 | 96,600 | 1,470 |
| 2023-06-30 | 1,475 | 1,475 | 1,460 | 1,473 | 71,800 | 1,473 |
| 2023-06-29 | 1,500 | 1,516 | 1,470 | 1,481 | 87,100 | 1,481 |
| 2023-06-28 | 1,454 | 1,491 | 1,448 | 1,487 | 138,800 | 1,487 |
| 2023-06-27 | 1,500 | 1,500 | 1,445 | 1,453 | 161,200 | 1,453 |
| 2023-06-26 | 1,500 | 1,528 | 1,478 | 1,498 | 121,100 | 1,498 |
| 2023-06-23 | 1,578 | 1,578 | 1,491 | 1,518 | 249,800 | 1,518 |
| 2023-06-22 | 1,571 | 1,617 | 1,558 | 1,562 | 214,900 | 1,562 |
| 2023-06-21 | 1,612 | 1,629 | 1,577 | 1,583 | 305,500 | 1,583 |
| 2023-06-20 | 1,616 | 1,643 | 1,602 | 1,621 | 244,500 | 1,621 |
| 2023-06-19 | 1,666 | 1,720 | 1,632 | 1,644 | 594,600 | 1,644 |
| 2023-06-16 | 1,650 | 1,676 | 1,572 | 1,626 | 904,000 | 1,626 |
| 2023-06-15 | 1,500 | 1,635 | 1,500 | 1,613 | 1,309,300 | 1,613 |
| 2023-06-14 | 1,470 | 1,491 | 1,382 | 1,419 | 589,400 | 1,419 |
| 2023-06-13 | 1,361 | 1,472 | 1,354 | 1,424 | 1,113,200 | 1,424 |
| 2023-06-12 | 1,312 | 1,312 | 1,228 | 1,251 | 457,900 | 1,251 |
| 2023-06-09 | 1,301 | 1,322 | 1,300 | 1,321 | 158,700 | 1,321 |
| 2023-06-08 | 1,295 | 1,309 | 1,271 | 1,282 | 91,600 | 1,282 |
| 2023-06-07 | 1,288 | 1,296 | 1,270 | 1,285 | 124,900 | 1,285 |
| 2023-06-06 | 1,268 | 1,285 | 1,267 | 1,279 | 79,900 | 1,279 |
| 2023-06-05 | 1,265 | 1,287 | 1,265 | 1,287 | 93,300 | 1,287 |
| 2023-06-02 | 1,205 | 1,243 | 1,205 | 1,242 | 60,900 | 1,242 |
| 2023-06-01 | 1,211 | 1,229 | 1,199 | 1,200 | 54,400 | 1,200 |
| 2023-05-31 | 1,236 | 1,236 | 1,201 | 1,204 | 38,100 | 1,204 |
| 2023-05-30 | 1,229 | 1,238 | 1,222 | 1,236 | 26,900 | 1,236 |
| 2023-05-29 | 1,225 | 1,240 | 1,222 | 1,229 | 46,800 | 1,229 |
| 2023-05-26 | 1,211 | 1,230 | 1,207 | 1,210 | 51,000 | 1,210 |
| 2023-05-25 | 1,200 | 1,213 | 1,192 | 1,210 | 41,100 | 1,210 |
| 2023-05-24 | 1,194 | 1,211 | 1,194 | 1,197 | 24,300 | 1,197 |
| 2023-05-23 | 1,228 | 1,229 | 1,194 | 1,207 | 41,700 | 1,207 |
| 2023-05-22 | 1,193 | 1,220 | 1,186 | 1,219 | 65,400 | 1,219 |
| 2023-05-19 | 1,184 | 1,196 | 1,183 | 1,193 | 58,600 | 1,193 |
| 2023-05-18 | 1,167 | 1,181 | 1,163 | 1,176 | 41,700 | 1,176 |
| 2023-05-17 | 1,152 | 1,163 | 1,143 | 1,157 | 31,800 | 1,157 |
| 2023-05-16 | 1,161 | 1,170 | 1,155 | 1,155 | 17,600 | 1,155 |
| 2023-05-15 | 1,159 | 1,167 | 1,154 | 1,164 | 21,800 | 1,164 |
| 2023-05-12 | 1,159 | 1,164 | 1,153 | 1,159 | 24,900 | 1,159 |
| 2023-05-11 | 1,160 | 1,169 | 1,157 | 1,158 | 13,200 | 1,158 |
| 2023-05-10 | 1,168 | 1,174 | 1,157 | 1,164 | 22,900 | 1,164 |
| 2023-05-09 | 1,181 | 1,181 | 1,173 | 1,176 | 20,300 | 1,176 |
| 2023-05-08 | 1,170 | 1,182 | 1,169 | 1,176 | 29,500 | 1,176 |
| 2023-05-02 | 1,178 | 1,178 | 1,160 | 1,169 | 25,500 | 1,169 |
| 2023-05-01 | 1,155 | 1,179 | 1,150 | 1,179 | 60,100 | 1,179 |
| 2023-04-28 | 1,143 | 1,155 | 1,141 | 1,149 | 42,200 | 1,149 |
| 2023-04-27 | 1,122 | 1,138 | 1,122 | 1,136 | 31,800 | 1,136 |
| 2023-04-26 | 1,137 | 1,137 | 1,123 | 1,127 | 31,700 | 1,127 |
| 2023-04-25 | 1,146 | 1,156 | 1,143 | 1,144 | 28,900 | 1,144 |
| 2023-04-24 | 1,150 | 1,150 | 1,142 | 1,144 | 13,200 | 1,144 |
| 2023-04-21 | 1,142 | 1,152 | 1,135 | 1,140 | 34,900 | 1,140 |
| 2023-04-20 | 1,141 | 1,154 | 1,138 | 1,152 | 17,100 | 1,152 |
| 2023-04-19 | 1,156 | 1,156 | 1,137 | 1,141 | 26,700 | 1,141 |
| 2023-04-18 | 1,137 | 1,156 | 1,133 | 1,156 | 36,500 | 1,156 |
| 2023-04-17 | 1,133 | 1,133 | 1,126 | 1,127 | 18,300 | 1,127 |
| 2023-04-14 | 1,126 | 1,132 | 1,123 | 1,127 | 27,800 | 1,127 |
| 2023-04-13 | 1,124 | 1,128 | 1,112 | 1,125 | 25,900 | 1,125 |
| 2023-04-12 | 1,130 | 1,139 | 1,125 | 1,131 | 26,800 | 1,131 |
| 2023-04-11 | 1,126 | 1,138 | 1,124 | 1,129 | 37,400 | 1,129 |
| 2023-04-10 | 1,119 | 1,125 | 1,112 | 1,120 | 29,100 | 1,120 |
| 2023-04-07 | 1,107 | 1,122 | 1,106 | 1,117 | 41,000 | 1,117 |
| 2023-04-06 | 1,120 | 1,120 | 1,105 | 1,107 | 41,800 | 1,107 |
| 2023-04-05 | 1,150 | 1,155 | 1,128 | 1,130 | 50,400 | 1,130 |
| 2023-04-04 | 1,174 | 1,175 | 1,157 | 1,159 | 46,000 | 1,159 |
| 2023-04-03 | 1,171 | 1,175 | 1,163 | 1,170 | 30,500 | 1,170 |
| 2023-03-31 | 1,165 | 1,176 | 1,163 | 1,174 | 31,600 | 1,174 |
| 2023-03-30 | 1,155 | 1,161 | 1,148 | 1,159 | 53,400 | 1,159 |
| 2023-03-29 | 1,125 | 1,153 | 1,123 | 1,153 | 53,900 | 1,153 |
| 2023-03-28 | 1,136 | 1,136 | 1,120 | 1,125 | 23,400 | 1,125 |
| 2023-03-27 | 1,118 | 1,121 | 1,112 | 1,116 | 32,900 | 1,116 |
| 2023-03-24 | 1,127 | 1,127 | 1,108 | 1,117 | 29,000 | 1,117 |
| 2023-03-23 | 1,102 | 1,118 | 1,096 | 1,118 | 32,800 | 1,118 |
| 2023-03-22 | 1,119 | 1,127 | 1,110 | 1,118 | 57,200 | 1,118 |
| 2023-03-20 | 1,121 | 1,122 | 1,090 | 1,090 | 88,100 | 1,090 |
| 2023-03-17 | 1,140 | 1,150 | 1,134 | 1,140 | 53,800 | 1,140 |
| 2023-03-16 | 1,140 | 1,140 | 1,114 | 1,128 | 63,200 | 1,128 |
| 2023-03-15 | 1,190 | 1,190 | 1,155 | 1,159 | 74,200 | 1,159 |
| 2023-03-14 | 1,170 | 1,178 | 1,154 | 1,165 | 87,700 | 1,165 |
| 2023-03-13 | 1,200 | 1,206 | 1,174 | 1,197 | 154,700 | 1,197 |
| 2023-03-10 | 1,231 | 1,245 | 1,222 | 1,228 | 110,000 | 1,228 |
| 2023-03-09 | 1,273 | 1,273 | 1,251 | 1,257 | 43,500 | 1,257 |
| 2023-03-08 | 1,250 | 1,263 | 1,243 | 1,262 | 42,900 | 1,262 |
| 2023-03-07 | 1,251 | 1,263 | 1,247 | 1,263 | 49,100 | 1,263 |
| 2023-03-06 | 1,241 | 1,252 | 1,232 | 1,249 | 44,900 | 1,249 |
| 2023-03-03 | 1,213 | 1,233 | 1,213 | 1,229 | 46,800 | 1,229 |
| 2023-03-02 | 1,230 | 1,230 | 1,208 | 1,213 | 34,300 | 1,213 |
| 2023-03-01 | 1,201 | 1,226 | 1,196 | 1,222 | 37,400 | 1,222 |
| 2023-02-28 | 1,206 | 1,222 | 1,206 | 1,208 | 40,100 | 1,208 |
| 2023-02-27 | 1,180 | 1,208 | 1,179 | 1,206 | 50,800 | 1,206 |
| 2023-02-24 | 1,171 | 1,182 | 1,171 | 1,178 | 23,200 | 1,178 |
| 2023-02-22 | 1,176 | 1,182 | 1,164 | 1,166 | 30,300 | 1,166 |
| 2023-02-21 | 1,194 | 1,199 | 1,189 | 1,192 | 23,300 | 1,192 |
| 2023-02-20 | 1,182 | 1,195 | 1,176 | 1,195 | 24,600 | 1,195 |
| 2023-02-17 | 1,195 | 1,195 | 1,182 | 1,182 | 25,900 | 1,182 |
| 2023-02-16 | 1,173 | 1,199 | 1,169 | 1,198 | 55,700 | 1,198 |
| 2023-02-15 | 1,166 | 1,179 | 1,160 | 1,175 | 34,300 | 1,175 |
| 2023-02-14 | 1,153 | 1,170 | 1,152 | 1,166 | 25,100 | 1,166 |
| 2023-02-13 | 1,183 | 1,185 | 1,142 | 1,142 | 56,000 | 1,142 |
| 2023-02-10 | 1,180 | 1,192 | 1,173 | 1,173 | 36,000 | 1,173 |
| 2023-02-09 | 1,180 | 1,189 | 1,171 | 1,187 | 27,700 | 1,187 |
| 2023-02-08 | 1,216 | 1,216 | 1,173 | 1,176 | 64,100 | 1,176 |
| 2023-02-07 | 1,185 | 1,215 | 1,185 | 1,208 | 62,200 | 1,208 |
| 2023-02-06 | 1,215 | 1,215 | 1,187 | 1,194 | 55,500 | 1,194 |
| 2023-02-03 | 1,220 | 1,240 | 1,207 | 1,215 | 108,000 | 1,215 |
| 2023-02-02 | 1,226 | 1,230 | 1,196 | 1,199 | 73,700 | 1,199 |
| 2023-02-01 | 1,200 | 1,226 | 1,185 | 1,214 | 174,000 | 1,214 |
| 2023-01-31 | 1,199 | 1,278 | 1,192 | 1,208 | 688,200 | 1,208 |
| 2023-01-30 | 1,183 | 1,196 | 1,178 | 1,191 | 44,000 | 1,191 |
| 2023-01-27 | 1,175 | 1,199 | 1,175 | 1,182 | 37,900 | 1,182 |
| 2023-01-26 | 1,196 | 1,202 | 1,183 | 1,188 | 58,300 | 1,188 |
| 2023-01-25 | 1,167 | 1,193 | 1,167 | 1,191 | 44,400 | 1,191 |
| 2023-01-24 | 1,175 | 1,181 | 1,167 | 1,177 | 43,800 | 1,177 |
| 2023-01-23 | 1,151 | 1,171 | 1,151 | 1,169 | 53,100 | 1,169 |
| 2023-01-20 | 1,141 | 1,149 | 1,130 | 1,144 | 21,200 | 1,144 |
| 2023-01-19 | 1,132 | 1,148 | 1,125 | 1,133 | 67,300 | 1,133 |
| 2023-01-18 | 1,128 | 1,149 | 1,122 | 1,133 | 71,100 | 1,133 |
| 2023-01-17 | 1,111 | 1,129 | 1,110 | 1,122 | 30,200 | 1,122 |
| 2023-01-16 | 1,106 | 1,118 | 1,098 | 1,107 | 29,700 | 1,107 |
| 2023-01-13 | 1,105 | 1,130 | 1,105 | 1,113 | 33,900 | 1,113 |
| 2023-01-12 | 1,121 | 1,130 | 1,111 | 1,111 | 43,800 | 1,111 |
| 2023-01-11 | 1,114 | 1,131 | 1,112 | 1,126 | 59,100 | 1,126 |
| 2023-01-10 | 1,105 | 1,112 | 1,100 | 1,107 | 57,400 | 1,107 |
| 2023-01-06 | 1,080 | 1,094 | 1,076 | 1,092 | 41,400 | 1,092 |
| 2023-01-05 | 1,057 | 1,075 | 1,055 | 1,075 | 51,200 | 1,075 |
| 2023-01-04 | 1,055 | 1,068 | 1,045 | 1,054 | 52,200 | 1,054 |
分割・併合履歴 ： [2007-04-24]1株→2株