6033 (株)エクストリーム 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 | 1,231 | 1,247 | 1,231 | 1,235 | 7,100 | 1,235 |
| 2023-12-28 | 1,227 | 1,239 | 1,225 | 1,234 | 4,700 | 1,234 |
| 2023-12-27 | 1,210 | 1,227 | 1,200 | 1,227 | 31,700 | 1,227 |
| 2023-12-26 | 1,219 | 1,222 | 1,210 | 1,210 | 21,300 | 1,210 |
| 2023-12-25 | 1,236 | 1,236 | 1,205 | 1,205 | 23,800 | 1,205 |
| 2023-12-22 | 1,220 | 1,246 | 1,220 | 1,234 | 21,600 | 1,234 |
| 2023-12-21 | 1,215 | 1,231 | 1,214 | 1,220 | 18,600 | 1,220 |
| 2023-12-20 | 1,215 | 1,239 | 1,214 | 1,231 | 90,400 | 1,231 |
| 2023-12-19 | 1,209 | 1,223 | 1,206 | 1,214 | 30,900 | 1,214 |
| 2023-12-18 | 1,204 | 1,217 | 1,201 | 1,206 | 10,700 | 1,206 |
| 2023-12-15 | 1,203 | 1,214 | 1,198 | 1,211 | 18,900 | 1,211 |
| 2023-12-14 | 1,216 | 1,219 | 1,200 | 1,203 | 19,800 | 1,203 |
| 2023-12-13 | 1,214 | 1,223 | 1,211 | 1,215 | 4,700 | 1,215 |
| 2023-12-12 | 1,237 | 1,237 | 1,216 | 1,217 | 8,600 | 1,217 |
| 2023-12-11 | 1,203 | 1,235 | 1,203 | 1,230 | 14,000 | 1,230 |
| 2023-12-08 | 1,221 | 1,224 | 1,196 | 1,198 | 32,600 | 1,198 |
| 2023-12-07 | 1,232 | 1,232 | 1,222 | 1,222 | 9,200 | 1,222 |
| 2023-12-06 | 1,229 | 1,248 | 1,229 | 1,242 | 11,800 | 1,242 |
| 2023-12-05 | 1,237 | 1,242 | 1,229 | 1,229 | 19,600 | 1,229 |
| 2023-12-04 | 1,245 | 1,245 | 1,235 | 1,235 | 12,100 | 1,235 |
| 2023-12-01 | 1,246 | 1,246 | 1,235 | 1,240 | 3,300 | 1,240 |
| 2023-11-30 | 1,248 | 1,255 | 1,245 | 1,250 | 5,500 | 1,250 |
| 2023-11-29 | 1,255 | 1,263 | 1,243 | 1,248 | 10,700 | 1,248 |
| 2023-11-28 | 1,257 | 1,276 | 1,257 | 1,258 | 6,800 | 1,258 |
| 2023-11-27 | 1,258 | 1,275 | 1,256 | 1,265 | 7,500 | 1,265 |
| 2023-11-24 | 1,256 | 1,271 | 1,254 | 1,254 | 6,700 | 1,254 |
| 2023-11-22 | 1,254 | 1,272 | 1,251 | 1,257 | 20,200 | 1,257 |
| 2023-11-21 | 1,250 | 1,263 | 1,237 | 1,246 | 28,300 | 1,246 |
| 2023-11-20 | 1,255 | 1,266 | 1,238 | 1,250 | 33,000 | 1,250 |
| 2023-11-17 | 1,221 | 1,254 | 1,221 | 1,240 | 28,400 | 1,240 |
| 2023-11-16 | 1,260 | 1,260 | 1,213 | 1,221 | 31,100 | 1,221 |
| 2023-11-15 | 1,252 | 1,262 | 1,214 | 1,250 | 142,000 | 1,250 |
| 2023-11-14 | 1,334 | 1,334 | 1,261 | 1,280 | 45,900 | 1,280 |
| 2023-11-13 | 1,305 | 1,320 | 1,303 | 1,320 | 6,600 | 1,320 |
| 2023-11-10 | 1,310 | 1,315 | 1,287 | 1,301 | 9,800 | 1,301 |
| 2023-11-09 | 1,308 | 1,321 | 1,294 | 1,321 | 7,500 | 1,321 |
| 2023-11-08 | 1,342 | 1,342 | 1,295 | 1,301 | 16,300 | 1,301 |
| 2023-11-07 | 1,330 | 1,340 | 1,324 | 1,333 | 18,000 | 1,333 |
| 2023-11-06 | 1,329 | 1,333 | 1,321 | 1,332 | 12,300 | 1,332 |
| 2023-11-02 | 1,299 | 1,304 | 1,281 | 1,304 | 8,500 | 1,304 |
| 2023-11-01 | 1,315 | 1,315 | 1,279 | 1,279 | 7,400 | 1,279 |
| 2023-10-31 | 1,260 | 1,310 | 1,260 | 1,300 | 19,500 | 1,300 |
| 2023-10-30 | 1,264 | 1,287 | 1,264 | 1,268 | 10,600 | 1,268 |
| 2023-10-27 | 1,252 | 1,282 | 1,252 | 1,268 | 7,200 | 1,268 |
| 2023-10-26 | 1,266 | 1,290 | 1,246 | 1,252 | 12,100 | 1,252 |
| 2023-10-25 | 1,288 | 1,299 | 1,282 | 1,290 | 10,200 | 1,290 |
| 2023-10-24 | 1,254 | 1,295 | 1,236 | 1,289 | 24,300 | 1,289 |
| 2023-10-23 | 1,251 | 1,264 | 1,236 | 1,241 | 19,200 | 1,241 |
| 2023-10-20 | 1,280 | 1,284 | 1,246 | 1,269 | 18,300 | 1,269 |
| 2023-10-19 | 1,284 | 1,301 | 1,275 | 1,285 | 12,600 | 1,285 |
| 2023-10-18 | 1,291 | 1,313 | 1,290 | 1,310 | 9,400 | 1,310 |
| 2023-10-17 | 1,294 | 1,319 | 1,291 | 1,291 | 8,300 | 1,291 |
| 2023-10-16 | 1,283 | 1,293 | 1,278 | 1,278 | 14,200 | 1,278 |
| 2023-10-13 | 1,340 | 1,340 | 1,292 | 1,293 | 14,800 | 1,293 |
| 2023-10-12 | 1,331 | 1,343 | 1,322 | 1,325 | 5,200 | 1,325 |
| 2023-10-11 | 1,336 | 1,348 | 1,334 | 1,335 | 10,400 | 1,335 |
| 2023-10-10 | 1,308 | 1,342 | 1,303 | 1,338 | 16,700 | 1,338 |
| 2023-10-06 | 1,305 | 1,310 | 1,280 | 1,306 | 7,800 | 1,306 |
| 2023-10-05 | 1,305 | 1,314 | 1,300 | 1,312 | 14,500 | 1,312 |
| 2023-10-04 | 1,332 | 1,336 | 1,293 | 1,298 | 34,300 | 1,298 |
| 2023-10-03 | 1,368 | 1,368 | 1,340 | 1,346 | 39,500 | 1,346 |
| 2023-10-02 | 1,365 | 1,379 | 1,354 | 1,367 | 15,600 | 1,367 |
| 2023-09-29 | 1,360 | 1,375 | 1,352 | 1,370 | 6,200 | 1,370 |
| 2023-09-28 | 1,378 | 1,384 | 1,340 | 1,368 | 8,900 | 1,368 |
| 2023-09-27 | 1,346 | 1,360 | 1,341 | 1,360 | 3,300 | 1,360 |
| 2023-09-26 | 1,357 | 1,374 | 1,346 | 1,353 | 6,700 | 1,353 |
| 2023-09-25 | 1,374 | 1,374 | 1,350 | 1,360 | 13,600 | 1,360 |
| 2023-09-22 | 1,322 | 1,375 | 1,322 | 1,375 | 15,600 | 1,375 |
| 2023-09-21 | 1,350 | 1,362 | 1,335 | 1,352 | 9,100 | 1,352 |
| 2023-09-20 | 1,380 | 1,384 | 1,347 | 1,361 | 14,200 | 1,361 |
| 2023-09-19 | 1,379 | 1,390 | 1,347 | 1,378 | 28,200 | 1,378 |
| 2023-09-15 | 1,349 | 1,362 | 1,335 | 1,362 | 21,000 | 1,362 |
| 2023-09-14 | 1,346 | 1,349 | 1,328 | 1,328 | 7,800 | 1,328 |
| 2023-09-13 | 1,317 | 1,344 | 1,317 | 1,344 | 8,300 | 1,344 |
| 2023-09-12 | 1,341 | 1,346 | 1,325 | 1,328 | 7,700 | 1,328 |
| 2023-09-11 | 1,358 | 1,358 | 1,340 | 1,340 | 2,700 | 1,340 |
| 2023-09-08 | 1,345 | 1,357 | 1,343 | 1,345 | 8,400 | 1,345 |
| 2023-09-07 | 1,375 | 1,375 | 1,354 | 1,359 | 14,800 | 1,359 |
| 2023-09-06 | 1,379 | 1,379 | 1,360 | 1,377 | 26,200 | 1,377 |
| 2023-09-05 | 1,378 | 1,378 | 1,362 | 1,372 | 16,200 | 1,372 |
| 2023-09-04 | 1,365 | 1,376 | 1,362 | 1,362 | 32,500 | 1,362 |
| 2023-09-01 | 1,349 | 1,356 | 1,336 | 1,356 | 6,700 | 1,356 |
| 2023-08-31 | 1,330 | 1,345 | 1,318 | 1,345 | 9,500 | 1,345 |
| 2023-08-30 | 1,351 | 1,351 | 1,333 | 1,333 | 5,200 | 1,333 |
| 2023-08-29 | 1,336 | 1,351 | 1,336 | 1,340 | 5,600 | 1,340 |
| 2023-08-28 | 1,350 | 1,359 | 1,336 | 1,336 | 16,200 | 1,336 |
| 2023-08-25 | 1,338 | 1,359 | 1,332 | 1,341 | 7,200 | 1,341 |
| 2023-08-24 | 1,356 | 1,357 | 1,344 | 1,344 | 6,300 | 1,344 |
| 2023-08-23 | 1,380 | 1,380 | 1,352 | 1,356 | 7,700 | 1,356 |
| 2023-08-22 | 1,388 | 1,388 | 1,363 | 1,383 | 13,100 | 1,383 |
| 2023-08-21 | 1,386 | 1,387 | 1,351 | 1,386 | 11,100 | 1,386 |
| 2023-08-18 | 1,392 | 1,392 | 1,353 | 1,381 | 31,700 | 1,381 |
| 2023-08-17 | 1,333 | 1,396 | 1,325 | 1,394 | 39,600 | 1,394 |
| 2023-08-16 | 1,334 | 1,365 | 1,334 | 1,336 | 23,100 | 1,336 |
| 2023-08-15 | 1,363 | 1,365 | 1,323 | 1,340 | 56,700 | 1,340 |
| 2023-08-14 | 1,255 | 1,276 | 1,226 | 1,273 | 17,800 | 1,273 |
| 2023-08-10 | 1,263 | 1,263 | 1,246 | 1,255 | 7,700 | 1,255 |
| 2023-08-09 | 1,271 | 1,276 | 1,259 | 1,275 | 9,200 | 1,275 |
| 2023-08-08 | 1,274 | 1,297 | 1,273 | 1,279 | 9,900 | 1,279 |
| 2023-08-07 | 1,261 | 1,284 | 1,254 | 1,282 | 10,100 | 1,282 |
| 2023-08-04 | 1,275 | 1,276 | 1,270 | 1,271 | 4,900 | 1,271 |
| 2023-08-03 | 1,282 | 1,293 | 1,279 | 1,279 | 7,000 | 1,279 |
| 2023-08-02 | 1,315 | 1,315 | 1,294 | 1,296 | 3,200 | 1,296 |
| 2023-08-01 | 1,300 | 1,327 | 1,300 | 1,315 | 6,700 | 1,315 |
| 2023-07-31 | 1,310 | 1,310 | 1,294 | 1,310 | 6,300 | 1,310 |
| 2023-07-28 | 1,287 | 1,300 | 1,275 | 1,300 | 7,600 | 1,300 |
| 2023-07-27 | 1,302 | 1,310 | 1,285 | 1,295 | 9,100 | 1,295 |
| 2023-07-26 | 1,315 | 1,319 | 1,301 | 1,302 | 3,200 | 1,302 |
| 2023-07-25 | 1,298 | 1,326 | 1,293 | 1,299 | 7,900 | 1,299 |
| 2023-07-24 | 1,330 | 1,330 | 1,302 | 1,302 | 1,300 | 1,302 |
| 2023-07-21 | 1,306 | 1,319 | 1,299 | 1,300 | 3,600 | 1,300 |
| 2023-07-20 | 1,290 | 1,330 | 1,288 | 1,325 | 17,400 | 1,325 |
| 2023-07-19 | 1,288 | 1,301 | 1,288 | 1,288 | 3,300 | 1,288 |
| 2023-07-18 | 1,292 | 1,296 | 1,284 | 1,285 | 8,600 | 1,285 |
| 2023-07-14 | 1,309 | 1,311 | 1,288 | 1,292 | 6,900 | 1,292 |
| 2023-07-13 | 1,278 | 1,310 | 1,269 | 1,309 | 9,200 | 1,309 |
| 2023-07-12 | 1,288 | 1,288 | 1,264 | 1,279 | 6,500 | 1,279 |
| 2023-07-11 | 1,276 | 1,294 | 1,271 | 1,271 | 4,400 | 1,271 |
| 2023-07-10 | 1,281 | 1,300 | 1,270 | 1,276 | 10,500 | 1,276 |
| 2023-07-07 | 1,271 | 1,320 | 1,270 | 1,283 | 12,700 | 1,283 |
| 2023-07-06 | 1,278 | 1,293 | 1,272 | 1,286 | 7,800 | 1,286 |
| 2023-07-05 | 1,290 | 1,296 | 1,282 | 1,283 | 4,200 | 1,283 |
| 2023-07-04 | 1,288 | 1,297 | 1,286 | 1,297 | 2,900 | 1,297 |
| 2023-07-03 | 1,289 | 1,305 | 1,281 | 1,288 | 6,500 | 1,288 |
| 2023-06-30 | 1,297 | 1,297 | 1,267 | 1,278 | 17,900 | 1,278 |
| 2023-06-29 | 1,291 | 1,330 | 1,291 | 1,308 | 8,100 | 1,308 |
| 2023-06-28 | 1,268 | 1,302 | 1,263 | 1,288 | 5,000 | 1,288 |
| 2023-06-27 | 1,274 | 1,284 | 1,264 | 1,268 | 4,700 | 1,268 |
| 2023-06-26 | 1,283 | 1,297 | 1,274 | 1,280 | 5,100 | 1,280 |
| 2023-06-23 | 1,333 | 1,346 | 1,275 | 1,283 | 31,200 | 1,283 |
| 2023-06-22 | 1,346 | 1,361 | 1,318 | 1,320 | 12,800 | 1,320 |
| 2023-06-21 | 1,344 | 1,364 | 1,344 | 1,363 | 8,000 | 1,363 |
| 2023-06-20 | 1,327 | 1,360 | 1,327 | 1,346 | 13,400 | 1,346 |
| 2023-06-19 | 1,362 | 1,367 | 1,322 | 1,346 | 9,300 | 1,346 |
| 2023-06-16 | 1,340 | 1,351 | 1,333 | 1,343 | 4,700 | 1,343 |
| 2023-06-15 | 1,333 | 1,351 | 1,325 | 1,348 | 7,500 | 1,348 |
| 2023-06-14 | 1,352 | 1,354 | 1,330 | 1,343 | 14,300 | 1,343 |
| 2023-06-13 | 1,351 | 1,381 | 1,337 | 1,337 | 21,600 | 1,337 |
| 2023-06-12 | 1,376 | 1,376 | 1,338 | 1,346 | 13,500 | 1,346 |
| 2023-06-09 | 1,333 | 1,362 | 1,310 | 1,362 | 33,100 | 1,362 |
| 2023-06-08 | 1,301 | 1,335 | 1,299 | 1,308 | 14,800 | 1,308 |
| 2023-06-07 | 1,310 | 1,325 | 1,270 | 1,291 | 11,500 | 1,291 |
| 2023-06-06 | 1,291 | 1,325 | 1,279 | 1,301 | 12,200 | 1,301 |
| 2023-06-05 | 1,277 | 1,305 | 1,267 | 1,291 | 11,400 | 1,291 |
| 2023-06-02 | 1,276 | 1,276 | 1,259 | 1,261 | 5,400 | 1,261 |
| 2023-06-01 | 1,246 | 1,262 | 1,237 | 1,262 | 7,500 | 1,262 |
| 2023-05-31 | 1,267 | 1,270 | 1,241 | 1,242 | 7,600 | 1,242 |
| 2023-05-30 | 1,269 | 1,273 | 1,246 | 1,262 | 4,300 | 1,262 |
| 2023-05-29 | 1,275 | 1,275 | 1,247 | 1,262 | 3,200 | 1,262 |
| 2023-05-26 | 1,243 | 1,266 | 1,234 | 1,240 | 6,600 | 1,240 |
| 2023-05-25 | 1,230 | 1,252 | 1,224 | 1,243 | 7,600 | 1,243 |
| 2023-05-24 | 1,236 | 1,253 | 1,224 | 1,230 | 8,800 | 1,230 |
| 2023-05-23 | 1,270 | 1,276 | 1,235 | 1,239 | 11,200 | 1,239 |
| 2023-05-22 | 1,255 | 1,275 | 1,241 | 1,274 | 6,900 | 1,274 |
| 2023-05-19 | 1,248 | 1,285 | 1,234 | 1,251 | 11,600 | 1,251 |
| 2023-05-18 | 1,238 | 1,254 | 1,197 | 1,248 | 25,900 | 1,248 |
| 2023-05-17 | 1,250 | 1,250 | 1,222 | 1,235 | 14,500 | 1,235 |
| 2023-05-16 | 1,280 | 1,292 | 1,224 | 1,246 | 34,700 | 1,246 |
| 2023-05-15 | 1,280 | 1,350 | 1,262 | 1,280 | 82,000 | 1,280 |
| 2023-05-12 | 1,357 | 1,369 | 1,321 | 1,321 | 19,100 | 1,321 |
| 2023-05-11 | 1,363 | 1,375 | 1,356 | 1,357 | 6,600 | 1,357 |
| 2023-05-10 | 1,376 | 1,377 | 1,352 | 1,355 | 12,300 | 1,355 |
| 2023-05-09 | 1,373 | 1,382 | 1,363 | 1,375 | 8,500 | 1,375 |
| 2023-05-08 | 1,350 | 1,379 | 1,350 | 1,373 | 6,400 | 1,373 |
| 2023-05-02 | 1,372 | 1,372 | 1,350 | 1,353 | 30,400 | 1,353 |
| 2023-05-01 | 1,357 | 1,372 | 1,353 | 1,372 | 5,800 | 1,372 |
| 2023-04-28 | 1,370 | 1,377 | 1,343 | 1,345 | 7,900 | 1,345 |
| 2023-04-27 | 1,338 | 1,375 | 1,338 | 1,353 | 8,400 | 1,353 |
| 2023-04-26 | 1,386 | 1,390 | 1,350 | 1,351 | 10,400 | 1,351 |
| 2023-04-25 | 1,381 | 1,395 | 1,368 | 1,382 | 9,900 | 1,382 |
| 2023-04-24 | 1,382 | 1,387 | 1,359 | 1,378 | 6,200 | 1,378 |
| 2023-04-21 | 1,375 | 1,387 | 1,373 | 1,387 | 3,100 | 1,387 |
| 2023-04-20 | 1,376 | 1,395 | 1,373 | 1,375 | 5,900 | 1,375 |
| 2023-04-19 | 1,375 | 1,388 | 1,375 | 1,377 | 1,800 | 1,377 |
| 2023-04-18 | 1,378 | 1,390 | 1,369 | 1,375 | 6,400 | 1,375 |
| 2023-04-17 | 1,399 | 1,399 | 1,382 | 1,393 | 4,800 | 1,393 |
| 2023-04-14 | 1,392 | 1,405 | 1,377 | 1,405 | 5,400 | 1,405 |
| 2023-04-13 | 1,411 | 1,413 | 1,379 | 1,391 | 14,400 | 1,391 |
| 2023-04-12 | 1,397 | 1,431 | 1,384 | 1,411 | 34,900 | 1,411 |
| 2023-04-11 | 1,386 | 1,406 | 1,375 | 1,397 | 15,200 | 1,397 |
| 2023-04-10 | 1,342 | 1,380 | 1,338 | 1,380 | 7,900 | 1,380 |
| 2023-04-07 | 1,335 | 1,341 | 1,329 | 1,335 | 6,200 | 1,335 |
| 2023-04-06 | 1,317 | 1,340 | 1,317 | 1,333 | 6,900 | 1,333 |
| 2023-04-05 | 1,341 | 1,341 | 1,311 | 1,311 | 11,300 | 1,311 |
| 2023-04-04 | 1,340 | 1,356 | 1,334 | 1,356 | 7,500 | 1,356 |
| 2023-04-03 | 1,346 | 1,360 | 1,335 | 1,349 | 8,300 | 1,349 |
| 2023-03-31 | 1,348 | 1,348 | 1,323 | 1,331 | 15,300 | 1,331 |
| 2023-03-30 | 1,367 | 1,381 | 1,333 | 1,333 | 12,700 | 1,333 |
| 2023-03-29 | 1,360 | 1,379 | 1,360 | 1,367 | 3,900 | 1,367 |
| 2023-03-28 | 1,387 | 1,388 | 1,366 | 1,370 | 4,200 | 1,370 |
| 2023-03-27 | 1,410 | 1,410 | 1,388 | 1,388 | 8,700 | 1,388 |
| 2023-03-24 | 1,382 | 1,400 | 1,376 | 1,400 | 3,800 | 1,400 |
| 2023-03-23 | 1,367 | 1,400 | 1,367 | 1,389 | 3,300 | 1,389 |
| 2023-03-22 | 1,354 | 1,375 | 1,351 | 1,359 | 6,000 | 1,359 |
| 2023-03-20 | 1,372 | 1,374 | 1,337 | 1,354 | 8,800 | 1,354 |
| 2023-03-17 | 1,372 | 1,397 | 1,357 | 1,372 | 7,100 | 1,372 |
| 2023-03-16 | 1,365 | 1,395 | 1,300 | 1,362 | 15,500 | 1,362 |
| 2023-03-15 | 1,378 | 1,396 | 1,362 | 1,366 | 11,400 | 1,366 |
| 2023-03-14 | 1,360 | 1,382 | 1,321 | 1,361 | 41,700 | 1,361 |
| 2023-03-13 | 1,422 | 1,445 | 1,380 | 1,390 | 42,800 | 1,390 |
| 2023-03-10 | 1,494 | 1,494 | 1,438 | 1,461 | 17,300 | 1,461 |
| 2023-03-09 | 1,500 | 1,500 | 1,451 | 1,471 | 26,600 | 1,471 |
| 2023-03-08 | 1,407 | 1,498 | 1,407 | 1,494 | 76,600 | 1,494 |
| 2023-03-07 | 1,389 | 1,410 | 1,389 | 1,402 | 5,700 | 1,402 |
| 2023-03-06 | 1,408 | 1,408 | 1,380 | 1,400 | 11,500 | 1,400 |
| 2023-03-03 | 1,399 | 1,414 | 1,397 | 1,397 | 5,400 | 1,397 |
| 2023-03-02 | 1,408 | 1,410 | 1,394 | 1,405 | 8,000 | 1,405 |
| 2023-03-01 | 1,385 | 1,415 | 1,384 | 1,412 | 13,000 | 1,412 |
| 2023-02-28 | 1,350 | 1,393 | 1,350 | 1,386 | 11,500 | 1,386 |
| 2023-02-27 | 1,394 | 1,394 | 1,370 | 1,372 | 11,300 | 1,372 |
| 2023-02-24 | 1,377 | 1,388 | 1,377 | 1,388 | 4,900 | 1,388 |
| 2023-02-22 | 1,340 | 1,387 | 1,339 | 1,363 | 19,000 | 1,363 |
| 2023-02-21 | 1,379 | 1,379 | 1,346 | 1,358 | 23,800 | 1,358 |
| 2023-02-20 | 1,399 | 1,399 | 1,362 | 1,391 | 15,700 | 1,391 |
| 2023-02-17 | 1,399 | 1,399 | 1,372 | 1,380 | 15,900 | 1,380 |
| 2023-02-16 | 1,380 | 1,409 | 1,365 | 1,401 | 35,300 | 1,401 |
| 2023-02-15 | 1,330 | 1,405 | 1,309 | 1,380 | 83,900 | 1,380 |
| 2023-02-14 | 1,405 | 1,422 | 1,305 | 1,323 | 206,400 | 1,323 |
| 2023-02-13 | 1,315 | 1,338 | 1,292 | 1,305 | 56,000 | 1,305 |
| 2023-02-10 | 1,317 | 1,317 | 1,276 | 1,285 | 15,500 | 1,285 |
| 2023-02-09 | 1,310 | 1,331 | 1,295 | 1,312 | 18,500 | 1,312 |
| 2023-02-08 | 1,275 | 1,314 | 1,259 | 1,314 | 23,700 | 1,314 |
| 2023-02-07 | 1,264 | 1,269 | 1,251 | 1,269 | 5,300 | 1,269 |
| 2023-02-06 | 1,259 | 1,269 | 1,246 | 1,263 | 8,000 | 1,263 |
| 2023-02-03 | 1,267 | 1,267 | 1,245 | 1,245 | 7,600 | 1,245 |
| 2023-02-02 | 1,253 | 1,269 | 1,240 | 1,263 | 16,400 | 1,263 |
| 2023-02-01 | 1,240 | 1,242 | 1,234 | 1,237 | 5,000 | 1,237 |
| 2023-01-31 | 1,230 | 1,256 | 1,230 | 1,243 | 4,800 | 1,243 |
| 2023-01-30 | 1,234 | 1,245 | 1,228 | 1,230 | 7,700 | 1,230 |
| 2023-01-27 | 1,269 | 1,269 | 1,234 | 1,234 | 9,200 | 1,234 |
| 2023-01-26 | 1,284 | 1,284 | 1,261 | 1,269 | 6,300 | 1,269 |
| 2023-01-25 | 1,244 | 1,281 | 1,244 | 1,281 | 15,100 | 1,281 |
| 2023-01-24 | 1,259 | 1,259 | 1,233 | 1,233 | 6,300 | 1,233 |
| 2023-01-23 | 1,275 | 1,275 | 1,243 | 1,259 | 8,300 | 1,259 |
| 2023-01-20 | 1,274 | 1,280 | 1,261 | 1,264 | 6,800 | 1,264 |
| 2023-01-19 | 1,244 | 1,285 | 1,240 | 1,272 | 13,400 | 1,272 |
| 2023-01-18 | 1,263 | 1,263 | 1,232 | 1,261 | 14,500 | 1,261 |
| 2023-01-17 | 1,236 | 1,265 | 1,205 | 1,263 | 21,700 | 1,263 |
| 2023-01-16 | 1,265 | 1,265 | 1,228 | 1,265 | 10,100 | 1,265 |
| 2023-01-13 | 1,250 | 1,265 | 1,229 | 1,242 | 16,600 | 1,242 |
| 2023-01-12 | 1,201 | 1,260 | 1,200 | 1,235 | 33,700 | 1,235 |
| 2023-01-11 | 1,201 | 1,215 | 1,191 | 1,191 | 14,200 | 1,191 |
| 2023-01-10 | 1,185 | 1,211 | 1,175 | 1,190 | 12,700 | 1,190 |
| 2023-01-06 | 1,176 | 1,189 | 1,172 | 1,175 | 5,400 | 1,175 |
| 2023-01-05 | 1,188 | 1,198 | 1,178 | 1,181 | 10,000 | 1,181 |
| 2023-01-04 | 1,204 | 1,223 | 1,188 | 1,193 | 6,400 | 1,193 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株
