5970 (株)ジーテクト 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 | 1,692 | 1,734 | 1,692 | 1,716 | 96,500 | 1,716 |
| 2023-12-28 | 1,682 | 1,704 | 1,671 | 1,698 | 53,700 | 1,698 |
| 2023-12-27 | 1,695 | 1,695 | 1,680 | 1,683 | 63,900 | 1,683 |
| 2023-12-26 | 1,698 | 1,705 | 1,685 | 1,688 | 62,600 | 1,688 |
| 2023-12-25 | 1,697 | 1,706 | 1,687 | 1,690 | 47,500 | 1,690 |
| 2023-12-22 | 1,650 | 1,690 | 1,650 | 1,685 | 76,000 | 1,685 |
| 2023-12-21 | 1,654 | 1,664 | 1,650 | 1,653 | 43,300 | 1,653 |
| 2023-12-20 | 1,654 | 1,667 | 1,654 | 1,664 | 55,300 | 1,664 |
| 2023-12-19 | 1,642 | 1,652 | 1,631 | 1,644 | 59,900 | 1,644 |
| 2023-12-18 | 1,640 | 1,657 | 1,620 | 1,647 | 77,100 | 1,647 |
| 2023-12-15 | 1,624 | 1,652 | 1,616 | 1,639 | 125,700 | 1,639 |
| 2023-12-14 | 1,653 | 1,654 | 1,613 | 1,613 | 91,600 | 1,613 |
| 2023-12-13 | 1,690 | 1,695 | 1,655 | 1,661 | 85,000 | 1,661 |
| 2023-12-12 | 1,699 | 1,705 | 1,674 | 1,681 | 54,400 | 1,681 |
| 2023-12-11 | 1,697 | 1,697 | 1,675 | 1,683 | 66,400 | 1,683 |
| 2023-12-08 | 1,725 | 1,725 | 1,667 | 1,673 | 152,300 | 1,673 |
| 2023-12-07 | 1,747 | 1,747 | 1,719 | 1,720 | 61,000 | 1,720 |
| 2023-12-06 | 1,728 | 1,759 | 1,728 | 1,754 | 78,100 | 1,754 |
| 2023-12-05 | 1,725 | 1,742 | 1,725 | 1,728 | 53,100 | 1,728 |
| 2023-12-04 | 1,756 | 1,756 | 1,720 | 1,727 | 72,100 | 1,727 |
| 2023-12-01 | 1,757 | 1,757 | 1,740 | 1,750 | 54,900 | 1,750 |
| 2023-11-30 | 1,726 | 1,751 | 1,726 | 1,744 | 87,700 | 1,744 |
| 2023-11-29 | 1,736 | 1,743 | 1,716 | 1,728 | 54,500 | 1,728 |
| 2023-11-28 | 1,744 | 1,749 | 1,729 | 1,739 | 60,900 | 1,739 |
| 2023-11-27 | 1,730 | 1,748 | 1,728 | 1,733 | 45,700 | 1,733 |
| 2023-11-24 | 1,737 | 1,740 | 1,718 | 1,721 | 49,900 | 1,721 |
| 2023-11-22 | 1,711 | 1,737 | 1,711 | 1,720 | 36,100 | 1,720 |
| 2023-11-21 | 1,723 | 1,724 | 1,700 | 1,720 | 61,700 | 1,720 |
| 2023-11-20 | 1,759 | 1,764 | 1,723 | 1,723 | 63,400 | 1,723 |
| 2023-11-17 | 1,746 | 1,764 | 1,740 | 1,764 | 52,500 | 1,764 |
| 2023-11-16 | 1,748 | 1,750 | 1,735 | 1,744 | 31,800 | 1,744 |
| 2023-11-15 | 1,760 | 1,760 | 1,734 | 1,743 | 45,300 | 1,743 |
| 2023-11-14 | 1,750 | 1,752 | 1,738 | 1,746 | 50,700 | 1,746 |
| 2023-11-13 | 1,760 | 1,760 | 1,733 | 1,746 | 60,800 | 1,746 |
| 2023-11-10 | 1,723 | 1,754 | 1,723 | 1,754 | 76,700 | 1,754 |
| 2023-11-09 | 1,700 | 1,751 | 1,700 | 1,749 | 120,600 | 1,749 |
| 2023-11-08 | 1,831 | 1,840 | 1,694 | 1,708 | 360,600 | 1,708 |
| 2023-11-07 | 1,759 | 1,762 | 1,739 | 1,751 | 206,600 | 1,751 |
| 2023-11-06 | 1,766 | 1,781 | 1,755 | 1,755 | 113,500 | 1,755 |
| 2023-11-02 | 1,768 | 1,778 | 1,724 | 1,732 | 99,800 | 1,732 |
| 2023-11-01 | 1,768 | 1,783 | 1,744 | 1,748 | 171,600 | 1,748 |
| 2023-10-31 | 1,691 | 1,747 | 1,691 | 1,747 | 146,000 | 1,747 |
| 2023-10-30 | 1,746 | 1,748 | 1,682 | 1,692 | 338,300 | 1,692 |
| 2023-10-27 | 1,743 | 1,755 | 1,737 | 1,750 | 109,200 | 1,750 |
| 2023-10-26 | 1,711 | 1,732 | 1,704 | 1,714 | 89,600 | 1,714 |
| 2023-10-25 | 1,739 | 1,754 | 1,710 | 1,711 | 72,900 | 1,711 |
| 2023-10-24 | 1,731 | 1,741 | 1,680 | 1,728 | 138,600 | 1,728 |
| 2023-10-23 | 1,738 | 1,757 | 1,732 | 1,732 | 93,100 | 1,732 |
| 2023-10-20 | 1,743 | 1,752 | 1,718 | 1,738 | 76,000 | 1,738 |
| 2023-10-19 | 1,731 | 1,760 | 1,731 | 1,747 | 78,700 | 1,747 |
| 2023-10-18 | 1,774 | 1,781 | 1,746 | 1,770 | 85,300 | 1,770 |
| 2023-10-17 | 1,762 | 1,783 | 1,733 | 1,745 | 66,300 | 1,745 |
| 2023-10-16 | 1,753 | 1,771 | 1,738 | 1,746 | 87,500 | 1,746 |
| 2023-10-13 | 1,813 | 1,813 | 1,773 | 1,778 | 81,900 | 1,778 |
| 2023-10-12 | 1,803 | 1,825 | 1,799 | 1,821 | 81,100 | 1,821 |
| 2023-10-11 | 1,800 | 1,810 | 1,790 | 1,797 | 63,900 | 1,797 |
| 2023-10-10 | 1,788 | 1,800 | 1,777 | 1,787 | 102,200 | 1,787 |
| 2023-10-06 | 1,744 | 1,763 | 1,734 | 1,754 | 60,600 | 1,754 |
| 2023-10-05 | 1,740 | 1,753 | 1,724 | 1,745 | 113,500 | 1,745 |
| 2023-10-04 | 1,740 | 1,747 | 1,700 | 1,706 | 208,900 | 1,706 |
| 2023-10-03 | 1,818 | 1,818 | 1,766 | 1,769 | 171,300 | 1,769 |
| 2023-10-02 | 1,833 | 1,860 | 1,820 | 1,823 | 92,900 | 1,823 |
| 2023-09-29 | 1,846 | 1,846 | 1,800 | 1,820 | 140,900 | 1,820 |
| 2023-09-28 | 1,840 | 1,866 | 1,830 | 1,848 | 96,400 | 1,848 |
| 2023-09-27 | 1,839 | 1,871 | 1,826 | 1,862 | 160,000 | 1,862 |
| 2023-09-26 | 1,870 | 1,872 | 1,849 | 1,849 | 145,200 | 1,849 |
| 2023-09-25 | 1,867 | 1,872 | 1,855 | 1,867 | 53,700 | 1,867 |
| 2023-09-22 | 1,850 | 1,872 | 1,836 | 1,860 | 83,200 | 1,860 |
| 2023-09-21 | 1,890 | 1,919 | 1,871 | 1,872 | 108,800 | 1,872 |
| 2023-09-20 | 1,937 | 1,939 | 1,888 | 1,892 | 100,600 | 1,892 |
| 2023-09-19 | 1,902 | 1,918 | 1,887 | 1,918 | 136,400 | 1,918 |
| 2023-09-15 | 1,864 | 1,913 | 1,864 | 1,905 | 245,100 | 1,905 |
| 2023-09-14 | 1,866 | 1,866 | 1,830 | 1,846 | 129,700 | 1,846 |
| 2023-09-13 | 1,857 | 1,878 | 1,854 | 1,869 | 166,300 | 1,869 |
| 2023-09-12 | 1,832 | 1,862 | 1,825 | 1,862 | 118,800 | 1,862 |
| 2023-09-11 | 1,836 | 1,843 | 1,809 | 1,820 | 83,300 | 1,820 |
| 2023-09-08 | 1,839 | 1,848 | 1,824 | 1,839 | 117,800 | 1,839 |
| 2023-09-07 | 1,857 | 1,870 | 1,848 | 1,848 | 72,100 | 1,848 |
| 2023-09-06 | 1,865 | 1,872 | 1,845 | 1,853 | 93,300 | 1,853 |
| 2023-09-05 | 1,880 | 1,880 | 1,848 | 1,873 | 95,100 | 1,873 |
| 2023-09-04 | 1,848 | 1,877 | 1,842 | 1,874 | 83,300 | 1,874 |
| 2023-09-01 | 1,848 | 1,859 | 1,826 | 1,841 | 79,500 | 1,841 |
| 2023-08-31 | 1,829 | 1,850 | 1,827 | 1,846 | 139,400 | 1,846 |
| 2023-08-30 | 1,817 | 1,830 | 1,804 | 1,823 | 87,500 | 1,823 |
| 2023-08-29 | 1,830 | 1,830 | 1,814 | 1,818 | 43,000 | 1,818 |
| 2023-08-28 | 1,826 | 1,836 | 1,819 | 1,827 | 42,400 | 1,827 |
| 2023-08-25 | 1,805 | 1,817 | 1,799 | 1,808 | 43,700 | 1,808 |
| 2023-08-24 | 1,827 | 1,832 | 1,811 | 1,822 | 61,200 | 1,822 |
| 2023-08-23 | 1,807 | 1,831 | 1,793 | 1,829 | 53,800 | 1,829 |
| 2023-08-22 | 1,773 | 1,808 | 1,763 | 1,807 | 110,500 | 1,807 |
| 2023-08-21 | 1,795 | 1,798 | 1,762 | 1,762 | 83,400 | 1,762 |
| 2023-08-18 | 1,793 | 1,807 | 1,776 | 1,789 | 52,700 | 1,789 |
| 2023-08-17 | 1,816 | 1,828 | 1,775 | 1,807 | 128,600 | 1,807 |
| 2023-08-16 | 1,826 | 1,830 | 1,806 | 1,810 | 63,800 | 1,810 |
| 2023-08-15 | 1,830 | 1,845 | 1,816 | 1,839 | 86,100 | 1,839 |
| 2023-08-14 | 1,835 | 1,859 | 1,806 | 1,827 | 92,400 | 1,827 |
| 2023-08-10 | 1,806 | 1,838 | 1,795 | 1,833 | 181,100 | 1,833 |
| 2023-08-09 | 1,851 | 1,851 | 1,798 | 1,798 | 111,700 | 1,798 |
| 2023-08-08 | 1,856 | 1,870 | 1,823 | 1,841 | 133,200 | 1,841 |
| 2023-08-07 | 1,789 | 1,863 | 1,780 | 1,855 | 264,500 | 1,855 |
| 2023-08-04 | 1,791 | 1,792 | 1,742 | 1,789 | 251,100 | 1,789 |
| 2023-08-03 | 1,821 | 1,821 | 1,782 | 1,803 | 230,000 | 1,803 |
| 2023-08-02 | 1,840 | 1,868 | 1,822 | 1,845 | 153,200 | 1,845 |
| 2023-08-01 | 1,834 | 1,844 | 1,830 | 1,844 | 104,800 | 1,844 |
| 2023-07-31 | 1,848 | 1,850 | 1,829 | 1,848 | 128,700 | 1,848 |
| 2023-07-28 | 1,830 | 1,848 | 1,804 | 1,823 | 173,200 | 1,823 |
| 2023-07-27 | 1,833 | 1,848 | 1,822 | 1,845 | 112,100 | 1,845 |
| 2023-07-26 | 1,854 | 1,856 | 1,825 | 1,835 | 139,600 | 1,835 |
| 2023-07-25 | 1,845 | 1,856 | 1,825 | 1,854 | 142,500 | 1,854 |
| 2023-07-24 | 1,818 | 1,835 | 1,809 | 1,833 | 127,800 | 1,833 |
| 2023-07-21 | 1,799 | 1,809 | 1,780 | 1,804 | 167,600 | 1,804 |
| 2023-07-20 | 1,800 | 1,828 | 1,797 | 1,806 | 205,200 | 1,806 |
| 2023-07-19 | 1,773 | 1,793 | 1,761 | 1,793 | 203,700 | 1,793 |
| 2023-07-18 | 1,717 | 1,760 | 1,715 | 1,757 | 217,100 | 1,757 |
| 2023-07-14 | 1,723 | 1,731 | 1,695 | 1,712 | 187,000 | 1,712 |
| 2023-07-13 | 1,733 | 1,742 | 1,697 | 1,718 | 331,300 | 1,718 |
| 2023-07-12 | 1,769 | 1,769 | 1,725 | 1,725 | 185,500 | 1,725 |
| 2023-07-11 | 1,774 | 1,781 | 1,740 | 1,757 | 222,100 | 1,757 |
| 2023-07-10 | 1,790 | 1,793 | 1,756 | 1,768 | 329,800 | 1,768 |
| 2023-07-07 | 1,786 | 1,814 | 1,737 | 1,795 | 416,300 | 1,795 |
| 2023-07-06 | 1,810 | 1,828 | 1,783 | 1,797 | 331,100 | 1,797 |
| 2023-07-05 | 1,781 | 1,813 | 1,767 | 1,807 | 302,200 | 1,807 |
| 2023-07-04 | 1,741 | 1,773 | 1,740 | 1,766 | 163,100 | 1,766 |
| 2023-07-03 | 1,728 | 1,760 | 1,713 | 1,748 | 270,300 | 1,748 |
| 2023-06-30 | 1,724 | 1,726 | 1,698 | 1,722 | 256,000 | 1,722 |
| 2023-06-29 | 1,710 | 1,725 | 1,695 | 1,718 | 198,200 | 1,718 |
| 2023-06-28 | 1,680 | 1,706 | 1,680 | 1,706 | 246,600 | 1,706 |
| 2023-06-27 | 1,654 | 1,661 | 1,643 | 1,659 | 212,900 | 1,659 |
| 2023-06-26 | 1,658 | 1,666 | 1,634 | 1,654 | 317,700 | 1,654 |
| 2023-06-23 | 1,644 | 1,662 | 1,626 | 1,658 | 353,500 | 1,658 |
| 2023-06-22 | 1,670 | 1,672 | 1,628 | 1,640 | 255,200 | 1,640 |
| 2023-06-21 | 1,617 | 1,668 | 1,603 | 1,666 | 505,100 | 1,666 |
| 2023-06-20 | 1,605 | 1,625 | 1,572 | 1,625 | 522,200 | 1,625 |
| 2023-06-19 | 1,580 | 1,662 | 1,571 | 1,616 | 1,548,400 | 1,616 |
| 2023-06-16 | 1,466 | 1,492 | 1,465 | 1,480 | 302,700 | 1,480 |
| 2023-06-15 | 1,465 | 1,486 | 1,458 | 1,473 | 175,900 | 1,473 |
| 2023-06-14 | 1,444 | 1,474 | 1,441 | 1,465 | 223,200 | 1,465 |
| 2023-06-13 | 1,418 | 1,435 | 1,415 | 1,428 | 186,200 | 1,428 |
| 2023-06-12 | 1,389 | 1,414 | 1,388 | 1,414 | 172,300 | 1,414 |
| 2023-06-09 | 1,360 | 1,382 | 1,360 | 1,379 | 119,200 | 1,379 |
| 2023-06-08 | 1,374 | 1,381 | 1,351 | 1,358 | 139,000 | 1,358 |
| 2023-06-07 | 1,379 | 1,384 | 1,359 | 1,365 | 176,000 | 1,365 |
| 2023-06-06 | 1,356 | 1,364 | 1,348 | 1,362 | 108,800 | 1,362 |
| 2023-06-05 | 1,382 | 1,382 | 1,363 | 1,369 | 177,600 | 1,369 |
| 2023-06-02 | 1,315 | 1,352 | 1,312 | 1,350 | 115,200 | 1,350 |
| 2023-06-01 | 1,320 | 1,329 | 1,313 | 1,317 | 141,600 | 1,317 |
| 2023-05-31 | 1,365 | 1,365 | 1,326 | 1,328 | 308,800 | 1,328 |
| 2023-05-30 | 1,382 | 1,388 | 1,368 | 1,379 | 139,800 | 1,379 |
| 2023-05-29 | 1,398 | 1,400 | 1,383 | 1,385 | 98,800 | 1,385 |
| 2023-05-26 | 1,395 | 1,396 | 1,382 | 1,383 | 119,400 | 1,383 |
| 2023-05-25 | 1,394 | 1,406 | 1,389 | 1,401 | 82,000 | 1,401 |
| 2023-05-24 | 1,394 | 1,399 | 1,389 | 1,394 | 101,900 | 1,394 |
| 2023-05-23 | 1,418 | 1,424 | 1,392 | 1,396 | 155,400 | 1,396 |
| 2023-05-22 | 1,400 | 1,415 | 1,399 | 1,415 | 160,400 | 1,415 |
| 2023-05-19 | 1,400 | 1,411 | 1,392 | 1,397 | 161,800 | 1,397 |
| 2023-05-18 | 1,395 | 1,397 | 1,378 | 1,397 | 178,000 | 1,397 |
| 2023-05-17 | 1,390 | 1,400 | 1,384 | 1,388 | 156,700 | 1,388 |
| 2023-05-16 | 1,405 | 1,408 | 1,378 | 1,390 | 285,300 | 1,390 |
| 2023-05-15 | 1,421 | 1,434 | 1,383 | 1,405 | 644,400 | 1,405 |
| 2023-05-12 | 1,499 | 1,523 | 1,493 | 1,521 | 161,900 | 1,521 |
| 2023-05-11 | 1,496 | 1,496 | 1,480 | 1,486 | 79,000 | 1,486 |
| 2023-05-10 | 1,497 | 1,508 | 1,492 | 1,497 | 87,800 | 1,497 |
| 2023-05-09 | 1,494 | 1,503 | 1,488 | 1,503 | 87,700 | 1,503 |
| 2023-05-08 | 1,485 | 1,494 | 1,477 | 1,489 | 81,000 | 1,489 |
| 2023-05-02 | 1,488 | 1,488 | 1,475 | 1,485 | 62,900 | 1,485 |
| 2023-05-01 | 1,489 | 1,499 | 1,481 | 1,499 | 99,700 | 1,499 |
| 2023-04-28 | 1,466 | 1,488 | 1,460 | 1,483 | 157,600 | 1,483 |
| 2023-04-27 | 1,421 | 1,453 | 1,421 | 1,450 | 89,500 | 1,450 |
| 2023-04-26 | 1,431 | 1,435 | 1,419 | 1,421 | 74,500 | 1,421 |
| 2023-04-25 | 1,443 | 1,458 | 1,436 | 1,437 | 77,100 | 1,437 |
| 2023-04-24 | 1,427 | 1,442 | 1,422 | 1,435 | 55,300 | 1,435 |
| 2023-04-21 | 1,426 | 1,431 | 1,417 | 1,426 | 51,600 | 1,426 |
| 2023-04-20 | 1,414 | 1,433 | 1,414 | 1,426 | 32,100 | 1,426 |
| 2023-04-19 | 1,432 | 1,432 | 1,416 | 1,424 | 39,500 | 1,424 |
| 2023-04-18 | 1,436 | 1,440 | 1,430 | 1,440 | 37,200 | 1,440 |
| 2023-04-17 | 1,435 | 1,438 | 1,422 | 1,430 | 46,700 | 1,430 |
| 2023-04-14 | 1,437 | 1,437 | 1,421 | 1,421 | 64,700 | 1,421 |
| 2023-04-13 | 1,435 | 1,435 | 1,419 | 1,428 | 41,500 | 1,428 |
| 2023-04-12 | 1,421 | 1,444 | 1,420 | 1,442 | 78,400 | 1,442 |
| 2023-04-11 | 1,420 | 1,422 | 1,407 | 1,413 | 42,800 | 1,413 |
| 2023-04-10 | 1,398 | 1,407 | 1,392 | 1,405 | 51,000 | 1,405 |
| 2023-04-07 | 1,381 | 1,394 | 1,381 | 1,388 | 49,200 | 1,388 |
| 2023-04-06 | 1,415 | 1,415 | 1,377 | 1,379 | 98,400 | 1,379 |
| 2023-04-05 | 1,448 | 1,448 | 1,419 | 1,427 | 123,800 | 1,427 |
| 2023-04-04 | 1,454 | 1,469 | 1,453 | 1,469 | 119,300 | 1,469 |
| 2023-04-03 | 1,445 | 1,458 | 1,433 | 1,454 | 108,200 | 1,454 |
| 2023-03-31 | 1,418 | 1,438 | 1,418 | 1,432 | 73,500 | 1,432 |
| 2023-03-30 | 1,400 | 1,418 | 1,392 | 1,418 | 87,400 | 1,418 |
| 2023-03-29 | 1,405 | 1,433 | 1,405 | 1,433 | 162,500 | 1,433 |
| 2023-03-28 | 1,414 | 1,421 | 1,402 | 1,405 | 87,300 | 1,405 |
| 2023-03-27 | 1,409 | 1,412 | 1,398 | 1,406 | 94,600 | 1,406 |
| 2023-03-24 | 1,375 | 1,396 | 1,373 | 1,389 | 94,800 | 1,389 |
| 2023-03-23 | 1,367 | 1,394 | 1,363 | 1,393 | 87,100 | 1,393 |
| 2023-03-22 | 1,390 | 1,395 | 1,385 | 1,389 | 72,400 | 1,389 |
| 2023-03-20 | 1,371 | 1,385 | 1,361 | 1,368 | 173,700 | 1,368 |
| 2023-03-17 | 1,433 | 1,440 | 1,391 | 1,399 | 223,100 | 1,399 |
| 2023-03-16 | 1,400 | 1,412 | 1,385 | 1,409 | 137,600 | 1,409 |
| 2023-03-15 | 1,430 | 1,441 | 1,410 | 1,432 | 156,700 | 1,432 |
| 2023-03-14 | 1,416 | 1,417 | 1,384 | 1,406 | 240,600 | 1,406 |
| 2023-03-13 | 1,471 | 1,476 | 1,431 | 1,446 | 166,100 | 1,446 |
| 2023-03-10 | 1,490 | 1,505 | 1,486 | 1,498 | 126,300 | 1,498 |
| 2023-03-09 | 1,507 | 1,524 | 1,503 | 1,514 | 146,600 | 1,514 |
| 2023-03-08 | 1,486 | 1,505 | 1,486 | 1,494 | 107,100 | 1,494 |
| 2023-03-07 | 1,463 | 1,488 | 1,457 | 1,487 | 130,200 | 1,487 |
| 2023-03-06 | 1,464 | 1,475 | 1,455 | 1,468 | 112,400 | 1,468 |
| 2023-03-03 | 1,451 | 1,457 | 1,445 | 1,456 | 120,600 | 1,456 |
| 2023-03-02 | 1,453 | 1,464 | 1,443 | 1,447 | 106,200 | 1,447 |
| 2023-03-01 | 1,423 | 1,461 | 1,423 | 1,449 | 164,200 | 1,449 |
| 2023-02-28 | 1,450 | 1,450 | 1,419 | 1,423 | 193,200 | 1,423 |
| 2023-02-27 | 1,442 | 1,468 | 1,442 | 1,454 | 95,900 | 1,454 |
| 2023-02-24 | 1,425 | 1,442 | 1,425 | 1,434 | 110,000 | 1,434 |
| 2023-02-22 | 1,413 | 1,423 | 1,410 | 1,419 | 108,300 | 1,419 |
| 2023-02-21 | 1,401 | 1,418 | 1,401 | 1,413 | 109,200 | 1,413 |
| 2023-02-20 | 1,399 | 1,403 | 1,391 | 1,399 | 60,500 | 1,399 |
| 2023-02-17 | 1,386 | 1,394 | 1,378 | 1,389 | 90,100 | 1,389 |
| 2023-02-16 | 1,376 | 1,392 | 1,376 | 1,388 | 97,600 | 1,388 |
| 2023-02-15 | 1,373 | 1,382 | 1,366 | 1,368 | 62,900 | 1,368 |
| 2023-02-14 | 1,384 | 1,386 | 1,370 | 1,373 | 69,900 | 1,373 |
| 2023-02-13 | 1,360 | 1,378 | 1,357 | 1,375 | 93,400 | 1,375 |
| 2023-02-10 | 1,362 | 1,367 | 1,354 | 1,357 | 96,000 | 1,357 |
| 2023-02-09 | 1,358 | 1,372 | 1,356 | 1,363 | 93,900 | 1,363 |
| 2023-02-08 | 1,361 | 1,373 | 1,353 | 1,365 | 197,100 | 1,365 |
| 2023-02-07 | 1,401 | 1,404 | 1,366 | 1,366 | 241,700 | 1,366 |
| 2023-02-06 | 1,400 | 1,414 | 1,373 | 1,387 | 537,500 | 1,387 |
| 2023-02-03 | 1,512 | 1,525 | 1,496 | 1,517 | 180,800 | 1,517 |
| 2023-02-02 | 1,554 | 1,554 | 1,507 | 1,518 | 165,100 | 1,518 |
| 2023-02-01 | 1,549 | 1,565 | 1,542 | 1,550 | 135,400 | 1,550 |
| 2023-01-31 | 1,525 | 1,549 | 1,517 | 1,540 | 113,700 | 1,540 |
| 2023-01-30 | 1,508 | 1,527 | 1,507 | 1,521 | 84,800 | 1,521 |
| 2023-01-27 | 1,520 | 1,520 | 1,504 | 1,507 | 70,800 | 1,507 |
| 2023-01-26 | 1,505 | 1,519 | 1,502 | 1,511 | 57,900 | 1,511 |
| 2023-01-25 | 1,480 | 1,500 | 1,469 | 1,496 | 54,700 | 1,496 |
| 2023-01-24 | 1,469 | 1,491 | 1,469 | 1,488 | 73,200 | 1,488 |
| 2023-01-23 | 1,454 | 1,463 | 1,450 | 1,460 | 47,000 | 1,460 |
| 2023-01-20 | 1,435 | 1,442 | 1,429 | 1,437 | 32,400 | 1,437 |
| 2023-01-19 | 1,444 | 1,444 | 1,426 | 1,428 | 45,200 | 1,428 |
| 2023-01-18 | 1,428 | 1,445 | 1,423 | 1,444 | 111,500 | 1,444 |
| 2023-01-17 | 1,421 | 1,433 | 1,421 | 1,430 | 39,700 | 1,430 |
| 2023-01-16 | 1,414 | 1,421 | 1,406 | 1,411 | 38,600 | 1,411 |
| 2023-01-13 | 1,427 | 1,437 | 1,420 | 1,421 | 54,600 | 1,421 |
| 2023-01-12 | 1,441 | 1,443 | 1,430 | 1,430 | 21,800 | 1,430 |
| 2023-01-11 | 1,434 | 1,442 | 1,426 | 1,439 | 30,700 | 1,439 |
| 2023-01-10 | 1,441 | 1,441 | 1,415 | 1,419 | 33,900 | 1,419 |
| 2023-01-06 | 1,400 | 1,419 | 1,400 | 1,417 | 70,200 | 1,417 |
| 2023-01-05 | 1,407 | 1,407 | 1,394 | 1,404 | 59,700 | 1,404 |
| 2023-01-04 | 1,440 | 1,440 | 1,414 | 1,414 | 64,300 | 1,414 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株