6058 (株)ベクトル 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 | 1,131 | 1,134 | 1,121 | 1,134 | 142,200 | 1,134 |
| 2023-12-28 | 1,122 | 1,135 | 1,110 | 1,135 | 163,200 | 1,135 |
| 2023-12-27 | 1,100 | 1,121 | 1,096 | 1,121 | 242,600 | 1,121 |
| 2023-12-26 | 1,087 | 1,111 | 1,084 | 1,104 | 303,400 | 1,104 |
| 2023-12-25 | 1,100 | 1,104 | 1,068 | 1,071 | 182,700 | 1,071 |
| 2023-12-22 | 1,102 | 1,112 | 1,099 | 1,105 | 125,800 | 1,105 |
| 2023-12-21 | 1,076 | 1,101 | 1,076 | 1,095 | 121,200 | 1,095 |
| 2023-12-20 | 1,113 | 1,125 | 1,097 | 1,098 | 234,500 | 1,098 |
| 2023-12-19 | 1,085 | 1,113 | 1,079 | 1,110 | 229,700 | 1,110 |
| 2023-12-18 | 1,065 | 1,078 | 1,057 | 1,075 | 167,800 | 1,075 |
| 2023-12-15 | 1,044 | 1,078 | 1,037 | 1,077 | 224,500 | 1,077 |
| 2023-12-14 | 1,030 | 1,050 | 1,028 | 1,042 | 207,700 | 1,042 |
| 2023-12-13 | 1,035 | 1,046 | 1,020 | 1,029 | 231,100 | 1,029 |
| 2023-12-12 | 1,076 | 1,085 | 1,042 | 1,050 | 194,600 | 1,050 |
| 2023-12-11 | 1,056 | 1,072 | 1,054 | 1,069 | 183,000 | 1,069 |
| 2023-12-08 | 1,058 | 1,060 | 1,037 | 1,049 | 285,800 | 1,049 |
| 2023-12-07 | 1,046 | 1,054 | 1,041 | 1,048 | 188,100 | 1,048 |
| 2023-12-06 | 1,044 | 1,061 | 1,044 | 1,057 | 194,800 | 1,057 |
| 2023-12-05 | 1,058 | 1,074 | 1,046 | 1,046 | 185,600 | 1,046 |
| 2023-12-04 | 1,051 | 1,064 | 1,035 | 1,059 | 322,300 | 1,059 |
| 2023-12-01 | 1,095 | 1,096 | 1,065 | 1,065 | 343,600 | 1,065 |
| 2023-11-30 | 1,096 | 1,124 | 1,088 | 1,093 | 194,400 | 1,093 |
| 2023-11-29 | 1,098 | 1,110 | 1,095 | 1,098 | 127,500 | 1,098 |
| 2023-11-28 | 1,091 | 1,110 | 1,081 | 1,098 | 258,900 | 1,098 |
| 2023-11-27 | 1,091 | 1,095 | 1,075 | 1,079 | 322,000 | 1,079 |
| 2023-11-24 | 1,116 | 1,117 | 1,092 | 1,093 | 236,100 | 1,093 |
| 2023-11-22 | 1,131 | 1,139 | 1,105 | 1,110 | 542,800 | 1,110 |
| 2023-11-21 | 1,120 | 1,161 | 1,120 | 1,161 | 283,700 | 1,161 |
| 2023-11-20 | 1,135 | 1,143 | 1,117 | 1,117 | 160,400 | 1,117 |
| 2023-11-17 | 1,118 | 1,139 | 1,110 | 1,126 | 223,600 | 1,126 |
| 2023-11-16 | 1,103 | 1,137 | 1,100 | 1,113 | 269,100 | 1,113 |
| 2023-11-15 | 1,076 | 1,102 | 1,074 | 1,097 | 307,900 | 1,097 |
| 2023-11-14 | 1,083 | 1,083 | 1,047 | 1,050 | 383,600 | 1,050 |
| 2023-11-13 | 1,100 | 1,101 | 1,071 | 1,083 | 164,500 | 1,083 |
| 2023-11-10 | 1,102 | 1,103 | 1,082 | 1,088 | 200,800 | 1,088 |
| 2023-11-09 | 1,110 | 1,123 | 1,106 | 1,119 | 240,300 | 1,119 |
| 2023-11-08 | 1,108 | 1,120 | 1,103 | 1,108 | 246,900 | 1,108 |
| 2023-11-07 | 1,123 | 1,126 | 1,095 | 1,097 | 221,800 | 1,097 |
| 2023-11-06 | 1,110 | 1,131 | 1,106 | 1,131 | 441,300 | 1,131 |
| 2023-11-02 | 1,064 | 1,083 | 1,058 | 1,075 | 249,500 | 1,075 |
| 2023-11-01 | 1,070 | 1,070 | 1,051 | 1,053 | 234,200 | 1,053 |
| 2023-10-31 | 1,075 | 1,080 | 1,043 | 1,057 | 510,300 | 1,057 |
| 2023-10-30 | 1,070 | 1,084 | 1,057 | 1,079 | 980,300 | 1,079 |
| 2023-10-27 | 1,095 | 1,095 | 1,067 | 1,070 | 300,800 | 1,070 |
| 2023-10-26 | 1,099 | 1,107 | 1,073 | 1,076 | 319,100 | 1,076 |
| 2023-10-25 | 1,124 | 1,139 | 1,115 | 1,120 | 449,700 | 1,120 |
| 2023-10-24 | 1,060 | 1,100 | 1,037 | 1,094 | 518,900 | 1,094 |
| 2023-10-23 | 1,115 | 1,129 | 1,055 | 1,061 | 619,500 | 1,061 |
| 2023-10-20 | 1,135 | 1,140 | 1,113 | 1,128 | 413,700 | 1,128 |
| 2023-10-19 | 1,139 | 1,178 | 1,133 | 1,150 | 492,800 | 1,150 |
| 2023-10-18 | 1,134 | 1,163 | 1,120 | 1,163 | 515,900 | 1,163 |
| 2023-10-17 | 1,131 | 1,154 | 1,106 | 1,116 | 544,200 | 1,116 |
| 2023-10-16 | 1,097 | 1,162 | 1,089 | 1,125 | 863,800 | 1,125 |
| 2023-10-13 | 1,176 | 1,183 | 1,138 | 1,143 | 606,200 | 1,143 |
| 2023-10-12 | 1,153 | 1,161 | 1,141 | 1,160 | 321,700 | 1,160 |
| 2023-10-11 | 1,169 | 1,181 | 1,151 | 1,152 | 330,200 | 1,152 |
| 2023-10-10 | 1,177 | 1,189 | 1,157 | 1,182 | 301,900 | 1,182 |
| 2023-10-06 | 1,175 | 1,179 | 1,158 | 1,166 | 216,800 | 1,166 |
| 2023-10-05 | 1,169 | 1,184 | 1,150 | 1,180 | 265,200 | 1,180 |
| 2023-10-04 | 1,168 | 1,182 | 1,155 | 1,157 | 329,600 | 1,157 |
| 2023-10-03 | 1,219 | 1,221 | 1,187 | 1,189 | 354,100 | 1,189 |
| 2023-10-02 | 1,242 | 1,255 | 1,212 | 1,212 | 289,200 | 1,212 |
| 2023-09-29 | 1,266 | 1,278 | 1,236 | 1,243 | 232,200 | 1,243 |
| 2023-09-28 | 1,276 | 1,276 | 1,250 | 1,259 | 157,400 | 1,259 |
| 2023-09-27 | 1,254 | 1,276 | 1,249 | 1,276 | 145,200 | 1,276 |
| 2023-09-26 | 1,285 | 1,285 | 1,268 | 1,268 | 151,400 | 1,268 |
| 2023-09-25 | 1,277 | 1,288 | 1,265 | 1,287 | 201,700 | 1,287 |
| 2023-09-22 | 1,226 | 1,264 | 1,216 | 1,261 | 250,900 | 1,261 |
| 2023-09-21 | 1,282 | 1,285 | 1,250 | 1,250 | 272,400 | 1,250 |
| 2023-09-20 | 1,283 | 1,316 | 1,281 | 1,288 | 237,100 | 1,288 |
| 2023-09-19 | 1,338 | 1,348 | 1,280 | 1,296 | 714,200 | 1,296 |
| 2023-09-15 | 1,352 | 1,357 | 1,343 | 1,350 | 166,100 | 1,350 |
| 2023-09-14 | 1,350 | 1,350 | 1,321 | 1,344 | 275,800 | 1,344 |
| 2023-09-13 | 1,360 | 1,368 | 1,340 | 1,344 | 166,000 | 1,344 |
| 2023-09-12 | 1,369 | 1,413 | 1,359 | 1,367 | 373,300 | 1,367 |
| 2023-09-11 | 1,343 | 1,368 | 1,341 | 1,364 | 311,600 | 1,364 |
| 2023-09-08 | 1,330 | 1,335 | 1,322 | 1,335 | 145,700 | 1,335 |
| 2023-09-07 | 1,318 | 1,328 | 1,310 | 1,325 | 134,900 | 1,325 |
| 2023-09-06 | 1,345 | 1,345 | 1,321 | 1,328 | 185,000 | 1,328 |
| 2023-09-05 | 1,348 | 1,357 | 1,340 | 1,345 | 135,000 | 1,345 |
| 2023-09-04 | 1,336 | 1,348 | 1,332 | 1,343 | 136,700 | 1,343 |
| 2023-09-01 | 1,343 | 1,347 | 1,309 | 1,326 | 224,100 | 1,326 |
| 2023-08-31 | 1,350 | 1,358 | 1,338 | 1,344 | 264,400 | 1,344 |
| 2023-08-30 | 1,339 | 1,357 | 1,329 | 1,349 | 302,700 | 1,349 |
| 2023-08-29 | 1,286 | 1,345 | 1,280 | 1,339 | 404,800 | 1,339 |
| 2023-08-28 | 1,299 | 1,299 | 1,274 | 1,284 | 166,000 | 1,284 |
| 2023-08-25 | 1,260 | 1,302 | 1,252 | 1,293 | 218,200 | 1,293 |
| 2023-08-24 | 1,279 | 1,287 | 1,275 | 1,279 | 163,300 | 1,279 |
| 2023-08-23 | 1,255 | 1,280 | 1,244 | 1,280 | 176,100 | 1,280 |
| 2023-08-22 | 1,257 | 1,271 | 1,256 | 1,267 | 240,500 | 1,267 |
| 2023-08-21 | 1,210 | 1,258 | 1,210 | 1,257 | 213,700 | 1,257 |
| 2023-08-18 | 1,214 | 1,224 | 1,198 | 1,219 | 185,600 | 1,219 |
| 2023-08-17 | 1,216 | 1,229 | 1,185 | 1,229 | 427,900 | 1,229 |
| 2023-08-16 | 1,283 | 1,283 | 1,225 | 1,225 | 578,300 | 1,225 |
| 2023-08-15 | 1,310 | 1,310 | 1,292 | 1,294 | 295,300 | 1,294 |
| 2023-08-14 | 1,311 | 1,322 | 1,297 | 1,310 | 237,100 | 1,310 |
| 2023-08-10 | 1,301 | 1,301 | 1,286 | 1,301 | 155,100 | 1,301 |
| 2023-08-09 | 1,305 | 1,319 | 1,300 | 1,312 | 119,400 | 1,312 |
| 2023-08-08 | 1,311 | 1,318 | 1,306 | 1,308 | 143,600 | 1,308 |
| 2023-08-07 | 1,300 | 1,311 | 1,292 | 1,311 | 118,500 | 1,311 |
| 2023-08-04 | 1,284 | 1,307 | 1,283 | 1,305 | 206,900 | 1,305 |
| 2023-08-03 | 1,277 | 1,297 | 1,271 | 1,287 | 251,200 | 1,287 |
| 2023-08-02 | 1,293 | 1,309 | 1,280 | 1,280 | 286,800 | 1,280 |
| 2023-08-01 | 1,310 | 1,310 | 1,285 | 1,303 | 246,800 | 1,303 |
| 2023-07-31 | 1,320 | 1,329 | 1,300 | 1,310 | 300,200 | 1,310 |
| 2023-07-28 | 1,306 | 1,306 | 1,279 | 1,292 | 332,500 | 1,292 |
| 2023-07-27 | 1,341 | 1,341 | 1,315 | 1,331 | 249,500 | 1,331 |
| 2023-07-26 | 1,315 | 1,348 | 1,314 | 1,344 | 422,400 | 1,344 |
| 2023-07-25 | 1,302 | 1,329 | 1,288 | 1,322 | 468,100 | 1,322 |
| 2023-07-24 | 1,268 | 1,278 | 1,262 | 1,277 | 213,500 | 1,277 |
| 2023-07-21 | 1,282 | 1,293 | 1,261 | 1,262 | 296,800 | 1,262 |
| 2023-07-20 | 1,311 | 1,311 | 1,283 | 1,283 | 303,400 | 1,283 |
| 2023-07-19 | 1,304 | 1,333 | 1,300 | 1,320 | 408,800 | 1,320 |
| 2023-07-18 | 1,298 | 1,328 | 1,285 | 1,305 | 721,200 | 1,305 |
| 2023-07-14 | 1,275 | 1,289 | 1,241 | 1,275 | 619,300 | 1,275 |
| 2023-07-13 | 1,253 | 1,274 | 1,234 | 1,274 | 216,300 | 1,274 |
| 2023-07-12 | 1,249 | 1,264 | 1,230 | 1,260 | 494,400 | 1,260 |
| 2023-07-11 | 1,316 | 1,316 | 1,253 | 1,254 | 500,000 | 1,254 |
| 2023-07-10 | 1,315 | 1,328 | 1,302 | 1,306 | 241,300 | 1,306 |
| 2023-07-07 | 1,300 | 1,318 | 1,282 | 1,315 | 272,600 | 1,315 |
| 2023-07-06 | 1,306 | 1,320 | 1,302 | 1,313 | 307,900 | 1,313 |
| 2023-07-05 | 1,345 | 1,345 | 1,306 | 1,332 | 349,200 | 1,332 |
| 2023-07-04 | 1,352 | 1,356 | 1,328 | 1,338 | 408,200 | 1,338 |
| 2023-07-03 | 1,353 | 1,424 | 1,353 | 1,378 | 760,900 | 1,378 |
| 2023-06-30 | 1,332 | 1,340 | 1,322 | 1,339 | 221,100 | 1,339 |
| 2023-06-29 | 1,338 | 1,347 | 1,326 | 1,333 | 238,800 | 1,333 |
| 2023-06-28 | 1,308 | 1,322 | 1,304 | 1,322 | 221,500 | 1,322 |
| 2023-06-27 | 1,316 | 1,322 | 1,292 | 1,304 | 268,800 | 1,304 |
| 2023-06-26 | 1,333 | 1,346 | 1,320 | 1,324 | 215,900 | 1,324 |
| 2023-06-23 | 1,337 | 1,360 | 1,315 | 1,330 | 230,800 | 1,330 |
| 2023-06-22 | 1,343 | 1,360 | 1,324 | 1,330 | 189,200 | 1,330 |
| 2023-06-21 | 1,357 | 1,360 | 1,335 | 1,340 | 227,700 | 1,340 |
| 2023-06-20 | 1,380 | 1,380 | 1,343 | 1,349 | 265,400 | 1,349 |
| 2023-06-19 | 1,386 | 1,391 | 1,369 | 1,380 | 272,100 | 1,380 |
| 2023-06-16 | 1,353 | 1,380 | 1,342 | 1,380 | 446,300 | 1,380 |
| 2023-06-15 | 1,360 | 1,360 | 1,341 | 1,345 | 137,000 | 1,345 |
| 2023-06-14 | 1,355 | 1,364 | 1,334 | 1,351 | 254,900 | 1,351 |
| 2023-06-13 | 1,354 | 1,383 | 1,354 | 1,355 | 284,200 | 1,355 |
| 2023-06-12 | 1,339 | 1,352 | 1,321 | 1,346 | 320,700 | 1,346 |
| 2023-06-09 | 1,347 | 1,347 | 1,320 | 1,330 | 279,600 | 1,330 |
| 2023-06-08 | 1,334 | 1,339 | 1,308 | 1,325 | 235,500 | 1,325 |
| 2023-06-07 | 1,345 | 1,354 | 1,326 | 1,329 | 280,500 | 1,329 |
| 2023-06-06 | 1,332 | 1,337 | 1,310 | 1,337 | 192,800 | 1,337 |
| 2023-06-05 | 1,355 | 1,358 | 1,331 | 1,345 | 343,700 | 1,345 |
| 2023-06-02 | 1,289 | 1,333 | 1,280 | 1,327 | 308,900 | 1,327 |
| 2023-06-01 | 1,302 | 1,305 | 1,280 | 1,280 | 175,900 | 1,280 |
| 2023-05-31 | 1,313 | 1,321 | 1,294 | 1,312 | 312,900 | 1,312 |
| 2023-05-30 | 1,323 | 1,343 | 1,311 | 1,338 | 325,800 | 1,338 |
| 2023-05-29 | 1,295 | 1,307 | 1,280 | 1,307 | 228,400 | 1,307 |
| 2023-05-26 | 1,275 | 1,283 | 1,263 | 1,272 | 204,200 | 1,272 |
| 2023-05-25 | 1,295 | 1,295 | 1,273 | 1,285 | 179,200 | 1,285 |
| 2023-05-24 | 1,275 | 1,294 | 1,260 | 1,286 | 366,600 | 1,286 |
| 2023-05-23 | 1,346 | 1,346 | 1,292 | 1,295 | 426,300 | 1,295 |
| 2023-05-22 | 1,333 | 1,349 | 1,321 | 1,346 | 174,800 | 1,346 |
| 2023-05-19 | 1,360 | 1,362 | 1,330 | 1,339 | 279,100 | 1,339 |
| 2023-05-18 | 1,385 | 1,389 | 1,330 | 1,353 | 447,200 | 1,353 |
| 2023-05-17 | 1,323 | 1,367 | 1,312 | 1,363 | 591,100 | 1,363 |
| 2023-05-16 | 1,313 | 1,323 | 1,304 | 1,320 | 240,600 | 1,320 |
| 2023-05-15 | 1,317 | 1,325 | 1,300 | 1,314 | 233,400 | 1,314 |
| 2023-05-12 | 1,299 | 1,307 | 1,285 | 1,304 | 261,800 | 1,304 |
| 2023-05-11 | 1,283 | 1,318 | 1,281 | 1,308 | 353,800 | 1,308 |
| 2023-05-10 | 1,287 | 1,307 | 1,263 | 1,265 | 398,700 | 1,265 |
| 2023-05-09 | 1,307 | 1,307 | 1,288 | 1,293 | 278,300 | 1,293 |
| 2023-05-08 | 1,297 | 1,319 | 1,289 | 1,295 | 310,700 | 1,295 |
| 2023-05-02 | 1,282 | 1,297 | 1,258 | 1,294 | 342,000 | 1,294 |
| 2023-05-01 | 1,298 | 1,300 | 1,270 | 1,273 | 268,800 | 1,273 |
| 2023-04-28 | 1,278 | 1,290 | 1,269 | 1,279 | 297,100 | 1,279 |
| 2023-04-27 | 1,275 | 1,285 | 1,251 | 1,253 | 341,000 | 1,253 |
| 2023-04-26 | 1,297 | 1,314 | 1,268 | 1,270 | 486,200 | 1,270 |
| 2023-04-25 | 1,305 | 1,324 | 1,289 | 1,310 | 564,500 | 1,310 |
| 2023-04-24 | 1,272 | 1,301 | 1,262 | 1,283 | 678,800 | 1,283 |
| 2023-04-21 | 1,280 | 1,280 | 1,237 | 1,243 | 604,100 | 1,243 |
| 2023-04-20 | 1,282 | 1,334 | 1,281 | 1,284 | 684,800 | 1,284 |
| 2023-04-19 | 1,298 | 1,300 | 1,276 | 1,288 | 583,400 | 1,288 |
| 2023-04-18 | 1,370 | 1,371 | 1,300 | 1,301 | 870,000 | 1,301 |
| 2023-04-17 | 1,372 | 1,372 | 1,295 | 1,345 | 1,373,900 | 1,345 |
| 2023-04-14 | 1,456 | 1,466 | 1,432 | 1,462 | 501,800 | 1,462 |
| 2023-04-13 | 1,442 | 1,476 | 1,413 | 1,453 | 371,500 | 1,453 |
| 2023-04-12 | 1,447 | 1,467 | 1,420 | 1,466 | 381,400 | 1,466 |
| 2023-04-11 | 1,496 | 1,498 | 1,435 | 1,447 | 564,200 | 1,447 |
| 2023-04-10 | 1,462 | 1,496 | 1,452 | 1,494 | 291,800 | 1,494 |
| 2023-04-07 | 1,475 | 1,482 | 1,426 | 1,441 | 222,400 | 1,441 |
| 2023-04-06 | 1,452 | 1,483 | 1,446 | 1,472 | 185,100 | 1,472 |
| 2023-04-05 | 1,487 | 1,523 | 1,476 | 1,482 | 228,900 | 1,482 |
| 2023-04-04 | 1,532 | 1,544 | 1,512 | 1,514 | 245,100 | 1,514 |
| 2023-04-03 | 1,557 | 1,572 | 1,538 | 1,544 | 285,400 | 1,544 |
| 2023-03-31 | 1,527 | 1,534 | 1,504 | 1,521 | 155,900 | 1,521 |
| 2023-03-30 | 1,538 | 1,544 | 1,482 | 1,497 | 289,300 | 1,497 |
| 2023-03-29 | 1,496 | 1,529 | 1,494 | 1,529 | 244,000 | 1,529 |
| 2023-03-28 | 1,528 | 1,533 | 1,479 | 1,491 | 321,700 | 1,491 |
| 2023-03-27 | 1,454 | 1,528 | 1,454 | 1,517 | 419,500 | 1,517 |
| 2023-03-24 | 1,447 | 1,468 | 1,436 | 1,453 | 197,300 | 1,453 |
| 2023-03-23 | 1,403 | 1,473 | 1,402 | 1,452 | 294,200 | 1,452 |
| 2023-03-22 | 1,400 | 1,427 | 1,397 | 1,420 | 166,300 | 1,420 |
| 2023-03-20 | 1,428 | 1,428 | 1,375 | 1,377 | 283,900 | 1,377 |
| 2023-03-17 | 1,407 | 1,435 | 1,388 | 1,431 | 184,700 | 1,431 |
| 2023-03-16 | 1,387 | 1,407 | 1,373 | 1,384 | 306,700 | 1,384 |
| 2023-03-15 | 1,456 | 1,462 | 1,411 | 1,417 | 264,700 | 1,417 |
| 2023-03-14 | 1,463 | 1,472 | 1,434 | 1,442 | 345,700 | 1,442 |
| 2023-03-13 | 1,459 | 1,488 | 1,450 | 1,486 | 273,800 | 1,486 |
| 2023-03-10 | 1,485 | 1,535 | 1,463 | 1,466 | 480,600 | 1,466 |
| 2023-03-09 | 1,485 | 1,505 | 1,477 | 1,488 | 336,400 | 1,488 |
| 2023-03-08 | 1,456 | 1,477 | 1,454 | 1,473 | 204,700 | 1,473 |
| 2023-03-07 | 1,438 | 1,467 | 1,438 | 1,464 | 156,600 | 1,464 |
| 2023-03-06 | 1,448 | 1,459 | 1,428 | 1,441 | 259,500 | 1,441 |
| 2023-03-03 | 1,432 | 1,449 | 1,427 | 1,436 | 285,900 | 1,436 |
| 2023-03-02 | 1,414 | 1,427 | 1,409 | 1,417 | 185,000 | 1,417 |
| 2023-03-01 | 1,400 | 1,437 | 1,368 | 1,428 | 429,900 | 1,428 |
| 2023-02-28 | 1,355 | 1,396 | 1,351 | 1,391 | 245,200 | 1,391 |
| 2023-02-27 | 1,363 | 1,384 | 1,336 | 1,355 | 288,300 | 1,355 |
| 2023-02-24 | 1,405 | 1,437 | 1,395 | 1,402 | 642,700 | 1,402 |
| 2023-02-22 | 1,369 | 1,413 | 1,369 | 1,409 | 481,500 | 1,409 |
| 2023-02-21 | 1,375 | 1,439 | 1,368 | 1,373 | 688,600 | 1,373 |
| 2023-02-20 | 1,341 | 1,373 | 1,325 | 1,360 | 367,800 | 1,360 |
| 2023-02-17 | 1,273 | 1,331 | 1,271 | 1,331 | 405,800 | 1,331 |
| 2023-02-16 | 1,261 | 1,278 | 1,259 | 1,277 | 192,100 | 1,277 |
| 2023-02-15 | 1,255 | 1,261 | 1,237 | 1,248 | 153,600 | 1,248 |
| 2023-02-14 | 1,256 | 1,262 | 1,239 | 1,241 | 162,000 | 1,241 |
| 2023-02-13 | 1,240 | 1,243 | 1,218 | 1,236 | 140,200 | 1,236 |
| 2023-02-10 | 1,272 | 1,283 | 1,247 | 1,247 | 157,500 | 1,247 |
| 2023-02-09 | 1,255 | 1,275 | 1,243 | 1,271 | 161,200 | 1,271 |
| 2023-02-08 | 1,243 | 1,252 | 1,227 | 1,250 | 125,700 | 1,250 |
| 2023-02-07 | 1,246 | 1,259 | 1,240 | 1,243 | 112,300 | 1,243 |
| 2023-02-06 | 1,268 | 1,271 | 1,245 | 1,246 | 117,600 | 1,246 |
| 2023-02-03 | 1,237 | 1,257 | 1,235 | 1,255 | 96,500 | 1,255 |
| 2023-02-02 | 1,254 | 1,280 | 1,235 | 1,242 | 168,700 | 1,242 |
| 2023-02-01 | 1,275 | 1,297 | 1,243 | 1,259 | 307,600 | 1,259 |
| 2023-01-31 | 1,243 | 1,292 | 1,235 | 1,275 | 288,200 | 1,275 |
| 2023-01-30 | 1,246 | 1,271 | 1,241 | 1,241 | 190,400 | 1,241 |
| 2023-01-27 | 1,247 | 1,250 | 1,222 | 1,241 | 273,700 | 1,241 |
| 2023-01-26 | 1,290 | 1,290 | 1,249 | 1,253 | 113,800 | 1,253 |
| 2023-01-25 | 1,249 | 1,294 | 1,226 | 1,273 | 373,000 | 1,273 |
| 2023-01-24 | 1,301 | 1,306 | 1,250 | 1,267 | 491,000 | 1,267 |
| 2023-01-23 | 1,269 | 1,314 | 1,266 | 1,296 | 408,900 | 1,296 |
| 2023-01-20 | 1,221 | 1,260 | 1,211 | 1,246 | 281,400 | 1,246 |
| 2023-01-19 | 1,197 | 1,244 | 1,174 | 1,205 | 363,700 | 1,205 |
| 2023-01-18 | 1,198 | 1,218 | 1,165 | 1,212 | 414,500 | 1,212 |
| 2023-01-17 | 1,153 | 1,190 | 1,150 | 1,177 | 448,100 | 1,177 |
| 2023-01-16 | 1,202 | 1,248 | 1,121 | 1,138 | 1,015,900 | 1,138 |
| 2023-01-13 | 1,262 | 1,280 | 1,218 | 1,219 | 487,300 | 1,219 |
| 2023-01-12 | 1,301 | 1,305 | 1,270 | 1,277 | 180,300 | 1,277 |
| 2023-01-11 | 1,293 | 1,314 | 1,293 | 1,310 | 163,200 | 1,310 |
| 2023-01-10 | 1,289 | 1,311 | 1,274 | 1,274 | 178,200 | 1,274 |
| 2023-01-06 | 1,280 | 1,290 | 1,268 | 1,285 | 143,600 | 1,285 |
| 2023-01-05 | 1,318 | 1,318 | 1,285 | 1,294 | 133,800 | 1,294 |
| 2023-01-04 | 1,326 | 1,335 | 1,309 | 1,311 | 169,800 | 1,311 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株
