5821 平河ヒューテック(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 | 1,305 | 1,329 | 1,305 | 1,323 | 42,200 | 1,323 |
| 2023-12-28 | 1,300 | 1,320 | 1,298 | 1,315 | 32,000 | 1,315 |
| 2023-12-27 | 1,279 | 1,308 | 1,279 | 1,308 | 38,700 | 1,308 |
| 2023-12-26 | 1,250 | 1,282 | 1,250 | 1,279 | 41,100 | 1,279 |
| 2023-12-25 | 1,268 | 1,268 | 1,248 | 1,249 | 29,300 | 1,249 |
| 2023-12-22 | 1,250 | 1,273 | 1,246 | 1,253 | 42,200 | 1,253 |
| 2023-12-21 | 1,247 | 1,260 | 1,235 | 1,249 | 39,100 | 1,249 |
| 2023-12-20 | 1,250 | 1,267 | 1,245 | 1,256 | 31,000 | 1,256 |
| 2023-12-19 | 1,236 | 1,236 | 1,207 | 1,228 | 88,200 | 1,228 |
| 2023-12-18 | 1,246 | 1,249 | 1,213 | 1,223 | 110,900 | 1,223 |
| 2023-12-15 | 1,253 | 1,274 | 1,247 | 1,271 | 39,600 | 1,271 |
| 2023-12-14 | 1,291 | 1,293 | 1,232 | 1,232 | 68,400 | 1,232 |
| 2023-12-13 | 1,311 | 1,313 | 1,290 | 1,290 | 50,700 | 1,290 |
| 2023-12-12 | 1,337 | 1,337 | 1,307 | 1,311 | 31,300 | 1,311 |
| 2023-12-11 | 1,330 | 1,337 | 1,315 | 1,326 | 43,100 | 1,326 |
| 2023-12-08 | 1,344 | 1,344 | 1,313 | 1,316 | 48,200 | 1,316 |
| 2023-12-07 | 1,346 | 1,350 | 1,336 | 1,338 | 23,400 | 1,338 |
| 2023-12-06 | 1,342 | 1,360 | 1,333 | 1,354 | 36,600 | 1,354 |
| 2023-12-05 | 1,335 | 1,355 | 1,333 | 1,335 | 26,700 | 1,335 |
| 2023-12-04 | 1,363 | 1,363 | 1,321 | 1,337 | 60,400 | 1,337 |
| 2023-12-01 | 1,370 | 1,374 | 1,357 | 1,363 | 22,400 | 1,363 |
| 2023-11-30 | 1,340 | 1,366 | 1,319 | 1,364 | 60,500 | 1,364 |
| 2023-11-29 | 1,346 | 1,357 | 1,335 | 1,346 | 43,100 | 1,346 |
| 2023-11-28 | 1,365 | 1,370 | 1,342 | 1,354 | 40,400 | 1,354 |
| 2023-11-27 | 1,380 | 1,380 | 1,363 | 1,366 | 32,500 | 1,366 |
| 2023-11-24 | 1,378 | 1,392 | 1,374 | 1,374 | 18,200 | 1,374 |
| 2023-11-22 | 1,378 | 1,392 | 1,373 | 1,373 | 16,100 | 1,373 |
| 2023-11-21 | 1,383 | 1,396 | 1,364 | 1,382 | 29,600 | 1,382 |
| 2023-11-20 | 1,408 | 1,417 | 1,382 | 1,382 | 29,500 | 1,382 |
| 2023-11-17 | 1,401 | 1,416 | 1,401 | 1,415 | 14,400 | 1,415 |
| 2023-11-16 | 1,417 | 1,421 | 1,399 | 1,405 | 16,700 | 1,405 |
| 2023-11-15 | 1,424 | 1,432 | 1,413 | 1,419 | 10,700 | 1,419 |
| 2023-11-14 | 1,424 | 1,426 | 1,412 | 1,412 | 8,200 | 1,412 |
| 2023-11-13 | 1,430 | 1,430 | 1,406 | 1,416 | 9,900 | 1,416 |
| 2023-11-10 | 1,423 | 1,433 | 1,410 | 1,427 | 18,800 | 1,427 |
| 2023-11-09 | 1,436 | 1,436 | 1,413 | 1,424 | 10,600 | 1,424 |
| 2023-11-08 | 1,463 | 1,463 | 1,406 | 1,406 | 22,800 | 1,406 |
| 2023-11-07 | 1,464 | 1,470 | 1,445 | 1,454 | 21,300 | 1,454 |
| 2023-11-06 | 1,438 | 1,473 | 1,407 | 1,464 | 75,600 | 1,464 |
| 2023-11-02 | 1,481 | 1,508 | 1,481 | 1,508 | 52,300 | 1,508 |
| 2023-11-01 | 1,447 | 1,481 | 1,447 | 1,476 | 43,700 | 1,476 |
| 2023-10-31 | 1,416 | 1,435 | 1,401 | 1,434 | 43,800 | 1,434 |
| 2023-10-30 | 1,480 | 1,480 | 1,393 | 1,417 | 176,000 | 1,417 |
| 2023-10-27 | 1,452 | 1,491 | 1,450 | 1,490 | 60,600 | 1,490 |
| 2023-10-26 | 1,442 | 1,458 | 1,430 | 1,450 | 51,000 | 1,450 |
| 2023-10-25 | 1,448 | 1,457 | 1,442 | 1,442 | 26,500 | 1,442 |
| 2023-10-24 | 1,443 | 1,451 | 1,408 | 1,436 | 38,100 | 1,436 |
| 2023-10-23 | 1,455 | 1,463 | 1,447 | 1,449 | 28,800 | 1,449 |
| 2023-10-20 | 1,439 | 1,462 | 1,439 | 1,455 | 25,800 | 1,455 |
| 2023-10-19 | 1,444 | 1,452 | 1,432 | 1,450 | 33,900 | 1,450 |
| 2023-10-18 | 1,467 | 1,477 | 1,432 | 1,456 | 42,700 | 1,456 |
| 2023-10-17 | 1,439 | 1,464 | 1,439 | 1,455 | 40,200 | 1,455 |
| 2023-10-16 | 1,419 | 1,436 | 1,411 | 1,431 | 48,600 | 1,431 |
| 2023-10-13 | 1,441 | 1,448 | 1,434 | 1,444 | 21,200 | 1,444 |
| 2023-10-12 | 1,436 | 1,451 | 1,424 | 1,449 | 22,300 | 1,449 |
| 2023-10-11 | 1,424 | 1,430 | 1,414 | 1,420 | 61,000 | 1,420 |
| 2023-10-10 | 1,405 | 1,434 | 1,405 | 1,432 | 28,700 | 1,432 |
| 2023-10-06 | 1,381 | 1,396 | 1,380 | 1,385 | 15,000 | 1,385 |
| 2023-10-05 | 1,350 | 1,383 | 1,350 | 1,380 | 21,100 | 1,380 |
| 2023-10-04 | 1,377 | 1,378 | 1,353 | 1,354 | 45,000 | 1,354 |
| 2023-10-03 | 1,413 | 1,414 | 1,386 | 1,386 | 23,200 | 1,386 |
| 2023-10-02 | 1,415 | 1,444 | 1,414 | 1,414 | 21,900 | 1,414 |
| 2023-09-29 | 1,419 | 1,437 | 1,408 | 1,415 | 22,700 | 1,415 |
| 2023-09-28 | 1,425 | 1,434 | 1,408 | 1,416 | 39,700 | 1,416 |
| 2023-09-27 | 1,452 | 1,453 | 1,425 | 1,449 | 75,600 | 1,449 |
| 2023-09-26 | 1,468 | 1,473 | 1,460 | 1,471 | 20,800 | 1,471 |
| 2023-09-25 | 1,461 | 1,467 | 1,456 | 1,467 | 11,900 | 1,467 |
| 2023-09-22 | 1,447 | 1,463 | 1,432 | 1,450 | 24,200 | 1,450 |
| 2023-09-21 | 1,459 | 1,469 | 1,455 | 1,455 | 17,300 | 1,455 |
| 2023-09-20 | 1,466 | 1,466 | 1,448 | 1,456 | 39,800 | 1,456 |
| 2023-09-19 | 1,476 | 1,478 | 1,451 | 1,466 | 29,200 | 1,466 |
| 2023-09-15 | 1,446 | 1,496 | 1,446 | 1,476 | 59,200 | 1,476 |
| 2023-09-14 | 1,444 | 1,455 | 1,442 | 1,444 | 26,500 | 1,444 |
| 2023-09-13 | 1,465 | 1,474 | 1,444 | 1,444 | 51,100 | 1,444 |
| 2023-09-12 | 1,465 | 1,478 | 1,459 | 1,466 | 20,600 | 1,466 |
| 2023-09-11 | 1,485 | 1,493 | 1,460 | 1,464 | 25,000 | 1,464 |
| 2023-09-08 | 1,481 | 1,499 | 1,481 | 1,485 | 29,600 | 1,485 |
| 2023-09-07 | 1,531 | 1,531 | 1,512 | 1,514 | 19,300 | 1,514 |
| 2023-09-06 | 1,528 | 1,542 | 1,527 | 1,538 | 19,000 | 1,538 |
| 2023-09-05 | 1,513 | 1,525 | 1,503 | 1,523 | 16,100 | 1,523 |
| 2023-09-04 | 1,505 | 1,522 | 1,487 | 1,500 | 34,700 | 1,500 |
| 2023-09-01 | 1,499 | 1,505 | 1,488 | 1,505 | 16,700 | 1,505 |
| 2023-08-31 | 1,500 | 1,502 | 1,490 | 1,494 | 33,700 | 1,494 |
| 2023-08-30 | 1,500 | 1,503 | 1,457 | 1,477 | 64,100 | 1,477 |
| 2023-08-29 | 1,502 | 1,531 | 1,494 | 1,496 | 26,900 | 1,496 |
| 2023-08-28 | 1,492 | 1,504 | 1,487 | 1,499 | 20,400 | 1,499 |
| 2023-08-25 | 1,480 | 1,497 | 1,476 | 1,492 | 22,900 | 1,492 |
| 2023-08-24 | 1,481 | 1,512 | 1,478 | 1,482 | 31,500 | 1,482 |
| 2023-08-23 | 1,498 | 1,498 | 1,454 | 1,472 | 56,100 | 1,472 |
| 2023-08-22 | 1,484 | 1,503 | 1,484 | 1,499 | 13,600 | 1,499 |
| 2023-08-21 | 1,500 | 1,512 | 1,479 | 1,479 | 15,000 | 1,479 |
| 2023-08-18 | 1,534 | 1,534 | 1,501 | 1,501 | 27,800 | 1,501 |
| 2023-08-17 | 1,540 | 1,542 | 1,510 | 1,536 | 14,600 | 1,536 |
| 2023-08-16 | 1,590 | 1,590 | 1,509 | 1,534 | 73,300 | 1,534 |
| 2023-08-15 | 1,592 | 1,625 | 1,588 | 1,615 | 19,900 | 1,615 |
| 2023-08-14 | 1,590 | 1,621 | 1,590 | 1,592 | 31,000 | 1,592 |
| 2023-08-10 | 1,575 | 1,586 | 1,558 | 1,578 | 22,500 | 1,578 |
| 2023-08-09 | 1,571 | 1,574 | 1,552 | 1,564 | 16,000 | 1,564 |
| 2023-08-08 | 1,575 | 1,577 | 1,554 | 1,555 | 20,300 | 1,555 |
| 2023-08-07 | 1,572 | 1,593 | 1,559 | 1,576 | 14,400 | 1,576 |
| 2023-08-04 | 1,548 | 1,595 | 1,548 | 1,575 | 26,600 | 1,575 |
| 2023-08-03 | 1,642 | 1,656 | 1,553 | 1,556 | 72,100 | 1,556 |
| 2023-08-02 | 1,625 | 1,682 | 1,523 | 1,676 | 114,800 | 1,676 |
| 2023-08-01 | 1,780 | 1,780 | 1,686 | 1,702 | 48,500 | 1,702 |
| 2023-07-31 | 1,752 | 1,780 | 1,752 | 1,766 | 25,400 | 1,766 |
| 2023-07-28 | 1,720 | 1,724 | 1,699 | 1,724 | 17,300 | 1,724 |
| 2023-07-27 | 1,708 | 1,744 | 1,683 | 1,730 | 24,500 | 1,730 |
| 2023-07-26 | 1,698 | 1,719 | 1,697 | 1,703 | 19,900 | 1,703 |
| 2023-07-25 | 1,670 | 1,701 | 1,668 | 1,693 | 28,500 | 1,693 |
| 2023-07-24 | 1,648 | 1,661 | 1,639 | 1,651 | 24,600 | 1,651 |
| 2023-07-21 | 1,651 | 1,665 | 1,635 | 1,636 | 22,400 | 1,636 |
| 2023-07-20 | 1,659 | 1,659 | 1,633 | 1,651 | 32,900 | 1,651 |
| 2023-07-19 | 1,619 | 1,659 | 1,617 | 1,659 | 41,800 | 1,659 |
| 2023-07-18 | 1,575 | 1,608 | 1,570 | 1,608 | 22,600 | 1,608 |
| 2023-07-14 | 1,564 | 1,566 | 1,541 | 1,562 | 15,300 | 1,562 |
| 2023-07-13 | 1,540 | 1,563 | 1,539 | 1,561 | 12,600 | 1,561 |
| 2023-07-12 | 1,579 | 1,579 | 1,540 | 1,540 | 18,300 | 1,540 |
| 2023-07-11 | 1,591 | 1,601 | 1,564 | 1,564 | 23,700 | 1,564 |
| 2023-07-10 | 1,574 | 1,592 | 1,562 | 1,571 | 32,300 | 1,571 |
| 2023-07-07 | 1,562 | 1,584 | 1,546 | 1,563 | 28,700 | 1,563 |
| 2023-07-06 | 1,565 | 1,592 | 1,555 | 1,562 | 29,600 | 1,562 |
| 2023-07-05 | 1,581 | 1,586 | 1,550 | 1,565 | 33,900 | 1,565 |
| 2023-07-04 | 1,605 | 1,610 | 1,587 | 1,603 | 26,600 | 1,603 |
| 2023-07-03 | 1,596 | 1,622 | 1,596 | 1,605 | 25,000 | 1,605 |
| 2023-06-30 | 1,581 | 1,591 | 1,569 | 1,587 | 30,700 | 1,587 |
| 2023-06-29 | 1,593 | 1,635 | 1,572 | 1,583 | 27,500 | 1,583 |
| 2023-06-28 | 1,560 | 1,590 | 1,560 | 1,590 | 33,600 | 1,590 |
| 2023-06-27 | 1,519 | 1,546 | 1,510 | 1,545 | 30,000 | 1,545 |
| 2023-06-26 | 1,494 | 1,528 | 1,463 | 1,520 | 24,400 | 1,520 |
| 2023-06-23 | 1,513 | 1,526 | 1,489 | 1,494 | 49,000 | 1,494 |
| 2023-06-22 | 1,520 | 1,520 | 1,496 | 1,513 | 21,600 | 1,513 |
| 2023-06-21 | 1,516 | 1,530 | 1,513 | 1,515 | 25,200 | 1,515 |
| 2023-06-20 | 1,483 | 1,518 | 1,483 | 1,518 | 17,500 | 1,518 |
| 2023-06-19 | 1,492 | 1,510 | 1,480 | 1,498 | 25,900 | 1,498 |
| 2023-06-16 | 1,473 | 1,498 | 1,465 | 1,498 | 28,400 | 1,498 |
| 2023-06-15 | 1,482 | 1,488 | 1,471 | 1,473 | 36,700 | 1,473 |
| 2023-06-14 | 1,446 | 1,483 | 1,446 | 1,481 | 39,200 | 1,481 |
| 2023-06-13 | 1,450 | 1,468 | 1,439 | 1,450 | 25,500 | 1,450 |
| 2023-06-12 | 1,401 | 1,446 | 1,397 | 1,446 | 40,700 | 1,446 |
| 2023-06-09 | 1,413 | 1,420 | 1,343 | 1,384 | 41,900 | 1,384 |
| 2023-06-08 | 1,408 | 1,415 | 1,395 | 1,403 | 28,100 | 1,403 |
| 2023-06-07 | 1,399 | 1,423 | 1,399 | 1,410 | 26,500 | 1,410 |
| 2023-06-06 | 1,387 | 1,405 | 1,387 | 1,394 | 11,400 | 1,394 |
| 2023-06-05 | 1,400 | 1,412 | 1,399 | 1,403 | 21,400 | 1,403 |
| 2023-06-02 | 1,364 | 1,388 | 1,364 | 1,383 | 19,100 | 1,383 |
| 2023-06-01 | 1,368 | 1,387 | 1,364 | 1,364 | 13,900 | 1,364 |
| 2023-05-31 | 1,400 | 1,400 | 1,370 | 1,370 | 27,600 | 1,370 |
| 2023-05-30 | 1,419 | 1,419 | 1,400 | 1,408 | 20,000 | 1,408 |
| 2023-05-29 | 1,379 | 1,430 | 1,376 | 1,417 | 46,800 | 1,417 |
| 2023-05-26 | 1,375 | 1,381 | 1,366 | 1,370 | 15,800 | 1,370 |
| 2023-05-25 | 1,361 | 1,377 | 1,359 | 1,375 | 14,600 | 1,375 |
| 2023-05-24 | 1,378 | 1,380 | 1,358 | 1,367 | 10,600 | 1,367 |
| 2023-05-23 | 1,358 | 1,378 | 1,356 | 1,378 | 20,100 | 1,378 |
| 2023-05-22 | 1,353 | 1,358 | 1,343 | 1,353 | 24,600 | 1,353 |
| 2023-05-19 | 1,362 | 1,377 | 1,355 | 1,361 | 15,300 | 1,361 |
| 2023-05-18 | 1,345 | 1,368 | 1,345 | 1,362 | 16,400 | 1,362 |
| 2023-05-17 | 1,360 | 1,360 | 1,345 | 1,350 | 15,100 | 1,350 |
| 2023-05-16 | 1,369 | 1,369 | 1,332 | 1,359 | 32,900 | 1,359 |
| 2023-05-15 | 1,373 | 1,373 | 1,355 | 1,359 | 20,300 | 1,359 |
| 2023-05-12 | 1,375 | 1,381 | 1,347 | 1,372 | 61,500 | 1,372 |
| 2023-05-11 | 1,396 | 1,418 | 1,366 | 1,397 | 147,200 | 1,397 |
| 2023-05-10 | 1,524 | 1,524 | 1,492 | 1,505 | 50,100 | 1,505 |
| 2023-05-09 | 1,497 | 1,524 | 1,494 | 1,515 | 34,000 | 1,515 |
| 2023-05-08 | 1,470 | 1,494 | 1,466 | 1,488 | 29,700 | 1,488 |
| 2023-05-02 | 1,474 | 1,474 | 1,457 | 1,466 | 22,400 | 1,466 |
| 2023-05-01 | 1,458 | 1,471 | 1,448 | 1,467 | 30,500 | 1,467 |
| 2023-04-28 | 1,430 | 1,442 | 1,421 | 1,442 | 16,700 | 1,442 |
| 2023-04-27 | 1,400 | 1,415 | 1,400 | 1,411 | 16,500 | 1,411 |
| 2023-04-26 | 1,422 | 1,422 | 1,400 | 1,410 | 20,900 | 1,410 |
| 2023-04-25 | 1,431 | 1,442 | 1,420 | 1,422 | 17,600 | 1,422 |
| 2023-04-24 | 1,435 | 1,435 | 1,415 | 1,427 | 8,400 | 1,427 |
| 2023-04-21 | 1,439 | 1,445 | 1,422 | 1,423 | 10,400 | 1,423 |
| 2023-04-20 | 1,442 | 1,447 | 1,422 | 1,439 | 14,700 | 1,439 |
| 2023-04-19 | 1,430 | 1,438 | 1,423 | 1,437 | 6,100 | 1,437 |
| 2023-04-18 | 1,424 | 1,445 | 1,404 | 1,444 | 25,400 | 1,444 |
| 2023-04-17 | 1,436 | 1,436 | 1,402 | 1,417 | 19,700 | 1,417 |
| 2023-04-14 | 1,430 | 1,430 | 1,408 | 1,429 | 30,500 | 1,429 |
| 2023-04-13 | 1,416 | 1,419 | 1,402 | 1,415 | 25,700 | 1,415 |
| 2023-04-12 | 1,408 | 1,420 | 1,408 | 1,418 | 13,200 | 1,418 |
| 2023-04-11 | 1,392 | 1,411 | 1,385 | 1,405 | 26,000 | 1,405 |
| 2023-04-10 | 1,395 | 1,395 | 1,370 | 1,383 | 24,000 | 1,383 |
| 2023-04-07 | 1,398 | 1,402 | 1,383 | 1,384 | 26,900 | 1,384 |
| 2023-04-06 | 1,409 | 1,413 | 1,395 | 1,398 | 35,900 | 1,398 |
| 2023-04-05 | 1,500 | 1,500 | 1,430 | 1,433 | 45,200 | 1,433 |
| 2023-04-04 | 1,519 | 1,525 | 1,507 | 1,516 | 35,400 | 1,516 |
| 2023-04-03 | 1,538 | 1,538 | 1,493 | 1,509 | 34,300 | 1,509 |
| 2023-03-31 | 1,472 | 1,529 | 1,472 | 1,524 | 76,200 | 1,524 |
| 2023-03-30 | 1,470 | 1,493 | 1,443 | 1,466 | 201,500 | 1,466 |
| 2023-03-29 | 1,481 | 1,487 | 1,460 | 1,467 | 144,300 | 1,467 |
| 2023-03-28 | 1,488 | 1,510 | 1,474 | 1,484 | 38,000 | 1,484 |
| 2023-03-27 | 1,499 | 1,499 | 1,474 | 1,479 | 63,600 | 1,479 |
| 2023-03-24 | 1,487 | 1,498 | 1,476 | 1,493 | 26,900 | 1,493 |
| 2023-03-23 | 1,432 | 1,487 | 1,428 | 1,487 | 28,600 | 1,487 |
| 2023-03-22 | 1,465 | 1,471 | 1,444 | 1,452 | 25,300 | 1,452 |
| 2023-03-20 | 1,438 | 1,455 | 1,415 | 1,435 | 49,000 | 1,435 |
| 2023-03-17 | 1,450 | 1,453 | 1,425 | 1,442 | 35,300 | 1,442 |
| 2023-03-16 | 1,424 | 1,435 | 1,411 | 1,427 | 50,700 | 1,427 |
| 2023-03-15 | 1,440 | 1,485 | 1,432 | 1,474 | 53,000 | 1,474 |
| 2023-03-14 | 1,443 | 1,443 | 1,395 | 1,404 | 47,800 | 1,404 |
| 2023-03-13 | 1,500 | 1,500 | 1,455 | 1,471 | 64,400 | 1,471 |
| 2023-03-10 | 1,521 | 1,542 | 1,518 | 1,521 | 58,600 | 1,521 |
| 2023-03-09 | 1,550 | 1,550 | 1,523 | 1,533 | 80,000 | 1,533 |
| 2023-03-08 | 1,540 | 1,546 | 1,528 | 1,540 | 118,800 | 1,540 |
| 2023-03-07 | 1,550 | 1,560 | 1,526 | 1,545 | 42,600 | 1,545 |
| 2023-03-06 | 1,530 | 1,580 | 1,526 | 1,556 | 54,500 | 1,556 |
| 2023-03-03 | 1,473 | 1,504 | 1,453 | 1,503 | 59,100 | 1,503 |
| 2023-03-02 | 1,425 | 1,465 | 1,425 | 1,464 | 38,800 | 1,464 |
| 2023-03-01 | 1,401 | 1,418 | 1,393 | 1,409 | 27,200 | 1,409 |
| 2023-02-28 | 1,445 | 1,453 | 1,407 | 1,414 | 25,400 | 1,414 |
| 2023-02-27 | 1,417 | 1,469 | 1,415 | 1,439 | 37,000 | 1,439 |
| 2023-02-24 | 1,375 | 1,419 | 1,375 | 1,414 | 42,100 | 1,414 |
| 2023-02-22 | 1,395 | 1,404 | 1,367 | 1,370 | 22,100 | 1,370 |
| 2023-02-21 | 1,374 | 1,417 | 1,374 | 1,413 | 32,600 | 1,413 |
| 2023-02-20 | 1,386 | 1,399 | 1,353 | 1,373 | 53,600 | 1,373 |
| 2023-02-17 | 1,313 | 1,366 | 1,312 | 1,363 | 44,600 | 1,363 |
| 2023-02-16 | 1,308 | 1,323 | 1,306 | 1,320 | 19,700 | 1,320 |
| 2023-02-15 | 1,322 | 1,322 | 1,302 | 1,302 | 24,200 | 1,302 |
| 2023-02-14 | 1,305 | 1,313 | 1,301 | 1,312 | 18,200 | 1,312 |
| 2023-02-13 | 1,280 | 1,305 | 1,278 | 1,295 | 20,600 | 1,295 |
| 2023-02-10 | 1,263 | 1,286 | 1,263 | 1,282 | 49,100 | 1,282 |
| 2023-02-09 | 1,273 | 1,273 | 1,255 | 1,269 | 13,100 | 1,269 |
| 2023-02-08 | 1,299 | 1,305 | 1,269 | 1,273 | 26,000 | 1,273 |
| 2023-02-07 | 1,310 | 1,314 | 1,270 | 1,299 | 34,000 | 1,299 |
| 2023-02-06 | 1,259 | 1,340 | 1,259 | 1,320 | 151,500 | 1,320 |
| 2023-02-03 | 1,192 | 1,204 | 1,192 | 1,199 | 102,700 | 1,199 |
| 2023-02-02 | 1,192 | 1,205 | 1,189 | 1,191 | 14,700 | 1,191 |
| 2023-02-01 | 1,195 | 1,203 | 1,188 | 1,192 | 14,300 | 1,192 |
| 2023-01-31 | 1,184 | 1,200 | 1,184 | 1,194 | 15,600 | 1,194 |
| 2023-01-30 | 1,188 | 1,198 | 1,176 | 1,183 | 48,700 | 1,183 |
| 2023-01-27 | 1,165 | 1,193 | 1,161 | 1,188 | 110,200 | 1,188 |
| 2023-01-26 | 1,185 | 1,185 | 1,164 | 1,165 | 12,400 | 1,165 |
| 2023-01-25 | 1,164 | 1,182 | 1,164 | 1,177 | 22,600 | 1,177 |
| 2023-01-24 | 1,152 | 1,170 | 1,148 | 1,165 | 23,500 | 1,165 |
| 2023-01-23 | 1,125 | 1,150 | 1,123 | 1,149 | 35,300 | 1,149 |
| 2023-01-20 | 1,123 | 1,129 | 1,120 | 1,121 | 56,600 | 1,121 |
| 2023-01-19 | 1,121 | 1,124 | 1,116 | 1,121 | 13,500 | 1,121 |
| 2023-01-18 | 1,111 | 1,134 | 1,110 | 1,121 | 14,900 | 1,121 |
| 2023-01-17 | 1,099 | 1,121 | 1,099 | 1,113 | 15,100 | 1,113 |
| 2023-01-16 | 1,104 | 1,112 | 1,097 | 1,099 | 20,200 | 1,099 |
| 2023-01-13 | 1,123 | 1,132 | 1,105 | 1,111 | 68,000 | 1,111 |
| 2023-01-12 | 1,126 | 1,136 | 1,120 | 1,129 | 12,000 | 1,129 |
| 2023-01-11 | 1,105 | 1,126 | 1,105 | 1,124 | 22,400 | 1,124 |
| 2023-01-10 | 1,107 | 1,115 | 1,100 | 1,109 | 21,300 | 1,109 |
| 2023-01-06 | 1,094 | 1,109 | 1,091 | 1,096 | 94,900 | 1,096 |
| 2023-01-05 | 1,101 | 1,110 | 1,097 | 1,097 | 16,900 | 1,097 |
| 2023-01-04 | 1,113 | 1,122 | 1,096 | 1,101 | 53,000 | 1,101 |
分割・併合履歴 ： [2016-02-01]1株→2株
