6080 M&Aキャピタルパートナーズ(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 | 2,437 | 2,460 | 2,410 | 2,432 | 178,200 | 2,432 |
2023-12-28 | 2,379 | 2,450 | 2,370 | 2,450 | 182,700 | 2,450 |
2023-12-27 | 2,345 | 2,389 | 2,336 | 2,382 | 238,100 | 2,382 |
2023-12-26 | 2,320 | 2,345 | 2,316 | 2,332 | 136,600 | 2,332 |
2023-12-25 | 2,341 | 2,349 | 2,306 | 2,318 | 164,500 | 2,318 |
2023-12-22 | 2,327 | 2,363 | 2,321 | 2,349 | 181,700 | 2,349 |
2023-12-21 | 2,321 | 2,359 | 2,310 | 2,327 | 170,500 | 2,327 |
2023-12-20 | 2,417 | 2,450 | 2,365 | 2,371 | 227,500 | 2,371 |
2023-12-19 | 2,346 | 2,395 | 2,340 | 2,395 | 233,600 | 2,395 |
2023-12-18 | 2,360 | 2,375 | 2,293 | 2,352 | 345,700 | 2,352 |
2023-12-15 | 2,364 | 2,402 | 2,360 | 2,385 | 289,200 | 2,385 |
2023-12-14 | 2,346 | 2,378 | 2,295 | 2,333 | 239,500 | 2,333 |
2023-12-13 | 2,272 | 2,364 | 2,266 | 2,340 | 318,000 | 2,340 |
2023-12-12 | 2,326 | 2,355 | 2,252 | 2,269 | 215,800 | 2,269 |
2023-12-11 | 2,258 | 2,306 | 2,217 | 2,292 | 317,600 | 2,292 |
2023-12-08 | 2,205 | 2,249 | 2,200 | 2,223 | 232,500 | 2,223 |
2023-12-07 | 2,276 | 2,284 | 2,226 | 2,239 | 307,200 | 2,239 |
2023-12-06 | 2,244 | 2,306 | 2,226 | 2,304 | 397,600 | 2,304 |
2023-12-05 | 2,181 | 2,307 | 2,181 | 2,208 | 742,500 | 2,208 |
2023-12-04 | 2,147 | 2,160 | 2,095 | 2,136 | 408,600 | 2,136 |
2023-12-01 | 2,233 | 2,240 | 2,146 | 2,147 | 491,300 | 2,147 |
2023-11-30 | 2,330 | 2,373 | 2,263 | 2,267 | 475,900 | 2,267 |
2023-11-29 | 2,261 | 2,345 | 2,261 | 2,300 | 454,100 | 2,300 |
2023-11-28 | 2,216 | 2,255 | 2,192 | 2,218 | 473,400 | 2,218 |
2023-11-27 | 2,151 | 2,215 | 2,134 | 2,210 | 562,700 | 2,210 |
2023-11-24 | 2,110 | 2,146 | 2,095 | 2,127 | 304,200 | 2,127 |
2023-11-22 | 2,142 | 2,178 | 2,137 | 2,146 | 153,500 | 2,146 |
2023-11-21 | 2,143 | 2,208 | 2,122 | 2,165 | 205,000 | 2,165 |
2023-11-20 | 2,145 | 2,213 | 2,131 | 2,152 | 484,800 | 2,152 |
2023-11-17 | 2,082 | 2,116 | 2,069 | 2,114 | 278,500 | 2,114 |
2023-11-16 | 2,110 | 2,193 | 2,058 | 2,105 | 473,400 | 2,105 |
2023-11-15 | 2,077 | 2,099 | 2,038 | 2,096 | 558,700 | 2,096 |
2023-11-14 | 2,081 | 2,116 | 2,058 | 2,065 | 333,200 | 2,065 |
2023-11-13 | 2,135 | 2,147 | 2,041 | 2,093 | 617,600 | 2,093 |
2023-11-10 | 2,189 | 2,193 | 2,084 | 2,117 | 495,500 | 2,117 |
2023-11-09 | 2,208 | 2,215 | 2,084 | 2,196 | 501,200 | 2,196 |
2023-11-08 | 2,096 | 2,230 | 2,096 | 2,204 | 754,400 | 2,204 |
2023-11-07 | 2,189 | 2,191 | 2,061 | 2,085 | 816,800 | 2,085 |
2023-11-06 | 2,175 | 2,202 | 2,104 | 2,195 | 672,300 | 2,195 |
2023-11-02 | 2,192 | 2,300 | 2,111 | 2,162 | 1,355,100 | 2,162 |
2023-11-01 | 2,220 | 2,220 | 2,220 | 2,220 | 173,800 | 2,220 |
2023-10-31 | 2,565 | 2,752 | 2,548 | 2,720 | 335,500 | 2,720 |
2023-10-30 | 2,515 | 2,537 | 2,481 | 2,532 | 189,000 | 2,532 |
2023-10-27 | 2,438 | 2,515 | 2,433 | 2,515 | 161,800 | 2,515 |
2023-10-26 | 2,449 | 2,487 | 2,417 | 2,438 | 168,900 | 2,438 |
2023-10-25 | 2,536 | 2,566 | 2,483 | 2,499 | 163,400 | 2,499 |
2023-10-24 | 2,490 | 2,557 | 2,440 | 2,550 | 182,300 | 2,550 |
2023-10-23 | 2,491 | 2,511 | 2,477 | 2,490 | 178,300 | 2,490 |
2023-10-20 | 2,540 | 2,544 | 2,511 | 2,520 | 96,400 | 2,520 |
2023-10-19 | 2,551 | 2,607 | 2,551 | 2,558 | 75,500 | 2,558 |
2023-10-18 | 2,628 | 2,628 | 2,582 | 2,607 | 80,200 | 2,607 |
2023-10-17 | 2,621 | 2,652 | 2,604 | 2,623 | 66,900 | 2,623 |
2023-10-16 | 2,590 | 2,613 | 2,570 | 2,575 | 86,200 | 2,575 |
2023-10-13 | 2,699 | 2,702 | 2,604 | 2,605 | 101,300 | 2,605 |
2023-10-12 | 2,680 | 2,710 | 2,650 | 2,710 | 84,400 | 2,710 |
2023-10-11 | 2,745 | 2,748 | 2,682 | 2,688 | 78,800 | 2,688 |
2023-10-10 | 2,709 | 2,783 | 2,696 | 2,755 | 117,800 | 2,755 |
2023-10-06 | 2,745 | 2,754 | 2,684 | 2,693 | 114,200 | 2,693 |
2023-10-05 | 2,627 | 2,732 | 2,617 | 2,713 | 223,600 | 2,713 |
2023-10-04 | 2,550 | 2,642 | 2,542 | 2,616 | 215,200 | 2,616 |
2023-10-03 | 2,601 | 2,609 | 2,550 | 2,577 | 119,400 | 2,577 |
2023-10-02 | 2,690 | 2,728 | 2,631 | 2,640 | 119,500 | 2,640 |
2023-09-29 | 2,700 | 2,719 | 2,661 | 2,680 | 88,800 | 2,680 |
2023-09-28 | 2,720 | 2,754 | 2,687 | 2,687 | 111,500 | 2,687 |
2023-09-27 | 2,675 | 2,765 | 2,665 | 2,765 | 137,400 | 2,765 |
2023-09-26 | 2,775 | 2,777 | 2,662 | 2,692 | 210,200 | 2,692 |
2023-09-25 | 2,729 | 2,780 | 2,698 | 2,778 | 140,400 | 2,778 |
2023-09-22 | 2,656 | 2,714 | 2,646 | 2,700 | 106,200 | 2,700 |
2023-09-21 | 2,786 | 2,814 | 2,706 | 2,706 | 113,900 | 2,706 |
2023-09-20 | 2,794 | 2,846 | 2,766 | 2,785 | 190,400 | 2,785 |
2023-09-19 | 2,834 | 2,872 | 2,772 | 2,794 | 142,100 | 2,794 |
2023-09-15 | 2,773 | 2,855 | 2,772 | 2,834 | 222,800 | 2,834 |
2023-09-14 | 2,751 | 2,768 | 2,715 | 2,752 | 182,600 | 2,752 |
2023-09-13 | 2,790 | 2,816 | 2,773 | 2,776 | 100,500 | 2,776 |
2023-09-12 | 2,853 | 2,885 | 2,795 | 2,800 | 119,400 | 2,800 |
2023-09-11 | 2,868 | 2,898 | 2,811 | 2,846 | 172,600 | 2,846 |
2023-09-08 | 2,822 | 2,855 | 2,801 | 2,850 | 164,300 | 2,850 |
2023-09-07 | 2,881 | 2,893 | 2,836 | 2,856 | 114,300 | 2,856 |
2023-09-06 | 2,868 | 2,910 | 2,847 | 2,894 | 195,700 | 2,894 |
2023-09-05 | 2,834 | 2,885 | 2,828 | 2,866 | 131,500 | 2,866 |
2023-09-04 | 2,868 | 2,868 | 2,820 | 2,845 | 161,600 | 2,845 |
2023-09-01 | 2,810 | 2,849 | 2,785 | 2,849 | 195,900 | 2,849 |
2023-08-31 | 2,827 | 2,842 | 2,784 | 2,819 | 239,300 | 2,819 |
2023-08-30 | 2,773 | 2,783 | 2,732 | 2,781 | 173,100 | 2,781 |
2023-08-29 | 2,741 | 2,787 | 2,734 | 2,761 | 203,600 | 2,761 |
2023-08-28 | 2,694 | 2,768 | 2,680 | 2,732 | 195,000 | 2,732 |
2023-08-25 | 2,630 | 2,705 | 2,618 | 2,694 | 220,300 | 2,694 |
2023-08-24 | 2,667 | 2,673 | 2,608 | 2,640 | 251,400 | 2,640 |
2023-08-23 | 2,518 | 2,661 | 2,498 | 2,657 | 329,700 | 2,657 |
2023-08-22 | 2,533 | 2,547 | 2,494 | 2,523 | 245,200 | 2,523 |
2023-08-21 | 2,532 | 2,582 | 2,528 | 2,551 | 208,500 | 2,551 |
2023-08-18 | 2,525 | 2,583 | 2,506 | 2,544 | 178,200 | 2,544 |
2023-08-17 | 2,669 | 2,669 | 2,563 | 2,564 | 293,200 | 2,564 |
2023-08-16 | 2,720 | 2,758 | 2,660 | 2,661 | 193,900 | 2,661 |
2023-08-15 | 2,696 | 2,724 | 2,649 | 2,722 | 159,500 | 2,722 |
2023-08-14 | 2,728 | 2,759 | 2,699 | 2,699 | 160,900 | 2,699 |
2023-08-10 | 2,675 | 2,686 | 2,641 | 2,685 | 131,600 | 2,685 |
2023-08-09 | 2,635 | 2,724 | 2,628 | 2,688 | 240,100 | 2,688 |
2023-08-08 | 2,720 | 2,758 | 2,631 | 2,638 | 434,600 | 2,638 |
2023-08-07 | 2,725 | 2,802 | 2,725 | 2,770 | 347,100 | 2,770 |
2023-08-04 | 2,622 | 2,733 | 2,622 | 2,726 | 327,300 | 2,726 |
2023-08-03 | 2,700 | 2,715 | 2,624 | 2,640 | 444,900 | 2,640 |
2023-08-02 | 2,759 | 2,759 | 2,665 | 2,717 | 662,900 | 2,717 |
2023-08-01 | 2,873 | 2,895 | 2,770 | 2,782 | 922,500 | 2,782 |
2023-07-31 | 3,020 | 3,020 | 2,883 | 2,916 | 850,000 | 2,916 |
2023-07-28 | 3,145 | 3,220 | 3,105 | 3,200 | 255,800 | 3,200 |
2023-07-27 | 3,190 | 3,205 | 3,165 | 3,205 | 139,600 | 3,205 |
2023-07-26 | 3,200 | 3,200 | 3,150 | 3,175 | 170,100 | 3,175 |
2023-07-25 | 3,175 | 3,200 | 3,160 | 3,185 | 174,300 | 3,185 |
2023-07-24 | 3,130 | 3,165 | 3,105 | 3,140 | 133,700 | 3,140 |
2023-07-21 | 3,110 | 3,145 | 3,090 | 3,100 | 113,400 | 3,100 |
2023-07-20 | 3,180 | 3,190 | 3,115 | 3,125 | 100,400 | 3,125 |
2023-07-19 | 3,195 | 3,195 | 3,150 | 3,180 | 113,100 | 3,180 |
2023-07-18 | 3,145 | 3,190 | 3,140 | 3,155 | 140,200 | 3,155 |
2023-07-14 | 3,130 | 3,155 | 3,090 | 3,110 | 126,200 | 3,110 |
2023-07-13 | 3,075 | 3,125 | 3,060 | 3,120 | 93,900 | 3,120 |
2023-07-12 | 3,120 | 3,125 | 3,065 | 3,075 | 131,200 | 3,075 |
2023-07-11 | 3,100 | 3,130 | 3,085 | 3,110 | 108,800 | 3,110 |
2023-07-10 | 3,080 | 3,130 | 3,065 | 3,120 | 178,400 | 3,120 |
2023-07-07 | 3,050 | 3,075 | 3,020 | 3,060 | 239,000 | 3,060 |
2023-07-06 | 3,190 | 3,205 | 3,075 | 3,090 | 334,800 | 3,090 |
2023-07-05 | 3,215 | 3,265 | 3,195 | 3,245 | 179,700 | 3,245 |
2023-07-04 | 3,355 | 3,370 | 3,245 | 3,280 | 292,600 | 3,280 |
2023-07-03 | 3,360 | 3,405 | 3,310 | 3,360 | 171,600 | 3,360 |
2023-06-30 | 3,360 | 3,360 | 3,295 | 3,330 | 171,700 | 3,330 |
2023-06-29 | 3,350 | 3,415 | 3,300 | 3,385 | 174,500 | 3,385 |
2023-06-28 | 3,365 | 3,385 | 3,280 | 3,315 | 232,500 | 3,315 |
2023-06-27 | 3,300 | 3,330 | 3,250 | 3,325 | 181,300 | 3,325 |
2023-06-26 | 3,395 | 3,445 | 3,325 | 3,335 | 235,100 | 3,335 |
2023-06-23 | 3,655 | 3,655 | 3,400 | 3,450 | 398,600 | 3,450 |
2023-06-22 | 3,525 | 3,675 | 3,515 | 3,615 | 611,300 | 3,615 |
2023-06-21 | 3,535 | 3,570 | 3,460 | 3,525 | 357,100 | 3,525 |
2023-06-20 | 3,545 | 3,565 | 3,480 | 3,545 | 370,200 | 3,545 |
2023-06-19 | 3,470 | 3,535 | 3,430 | 3,535 | 561,400 | 3,535 |
2023-06-16 | 3,395 | 3,445 | 3,310 | 3,430 | 453,200 | 3,430 |
2023-06-15 | 3,310 | 3,420 | 3,290 | 3,350 | 567,700 | 3,350 |
2023-06-14 | 3,220 | 3,260 | 3,165 | 3,245 | 407,900 | 3,245 |
2023-06-13 | 3,085 | 3,105 | 3,055 | 3,065 | 197,800 | 3,065 |
2023-06-12 | 3,040 | 3,095 | 3,015 | 3,050 | 167,700 | 3,050 |
2023-06-09 | 3,035 | 3,065 | 3,010 | 3,015 | 152,900 | 3,015 |
2023-06-08 | 3,035 | 3,040 | 2,980 | 2,998 | 203,600 | 2,998 |
2023-06-07 | 3,090 | 3,120 | 3,055 | 3,055 | 151,200 | 3,055 |
2023-06-06 | 3,090 | 3,095 | 3,030 | 3,070 | 183,900 | 3,070 |
2023-06-05 | 3,115 | 3,150 | 3,090 | 3,115 | 156,500 | 3,115 |
2023-06-02 | 3,020 | 3,030 | 2,982 | 3,015 | 251,000 | 3,015 |
2023-06-01 | 2,990 | 3,060 | 2,971 | 3,010 | 276,900 | 3,010 |
2023-05-31 | 3,070 | 3,120 | 3,055 | 3,060 | 153,600 | 3,060 |
2023-05-30 | 3,115 | 3,150 | 3,040 | 3,105 | 214,200 | 3,105 |
2023-05-29 | 3,150 | 3,160 | 3,100 | 3,120 | 204,400 | 3,120 |
2023-05-26 | 3,175 | 3,185 | 3,085 | 3,085 | 271,800 | 3,085 |
2023-05-25 | 3,235 | 3,250 | 3,175 | 3,190 | 157,500 | 3,190 |
2023-05-24 | 3,270 | 3,275 | 3,210 | 3,230 | 160,600 | 3,230 |
2023-05-23 | 3,340 | 3,370 | 3,275 | 3,305 | 245,400 | 3,305 |
2023-05-22 | 3,300 | 3,315 | 3,255 | 3,300 | 210,900 | 3,300 |
2023-05-19 | 3,230 | 3,300 | 3,205 | 3,295 | 250,800 | 3,295 |
2023-05-18 | 3,245 | 3,260 | 3,160 | 3,180 | 301,700 | 3,180 |
2023-05-17 | 3,240 | 3,280 | 3,195 | 3,245 | 182,500 | 3,245 |
2023-05-16 | 3,300 | 3,300 | 3,235 | 3,240 | 174,000 | 3,240 |
2023-05-15 | 3,215 | 3,310 | 3,205 | 3,280 | 253,000 | 3,280 |
2023-05-12 | 3,270 | 3,275 | 3,190 | 3,215 | 317,500 | 3,215 |
2023-05-11 | 3,295 | 3,325 | 3,270 | 3,295 | 204,000 | 3,295 |
2023-05-10 | 3,470 | 3,475 | 3,295 | 3,310 | 422,800 | 3,310 |
2023-05-09 | 3,495 | 3,540 | 3,460 | 3,490 | 233,100 | 3,490 |
2023-05-08 | 3,510 | 3,565 | 3,445 | 3,445 | 355,600 | 3,445 |
2023-05-02 | 3,635 | 3,635 | 3,505 | 3,505 | 605,600 | 3,505 |
2023-05-01 | 3,905 | 3,955 | 3,680 | 3,705 | 928,400 | 3,705 |
2023-04-28 | 3,760 | 3,845 | 3,680 | 3,835 | 427,500 | 3,835 |
2023-04-27 | 3,605 | 3,655 | 3,580 | 3,625 | 373,900 | 3,625 |
2023-04-26 | 3,715 | 3,720 | 3,610 | 3,615 | 161,600 | 3,615 |
2023-04-25 | 3,765 | 3,770 | 3,705 | 3,740 | 151,500 | 3,740 |
2023-04-24 | 3,755 | 3,775 | 3,715 | 3,740 | 100,200 | 3,740 |
2023-04-21 | 3,680 | 3,745 | 3,655 | 3,740 | 157,600 | 3,740 |
2023-04-20 | 3,760 | 3,800 | 3,725 | 3,745 | 157,000 | 3,745 |
2023-04-19 | 3,850 | 3,850 | 3,770 | 3,805 | 136,700 | 3,805 |
2023-04-18 | 3,820 | 3,880 | 3,785 | 3,880 | 148,800 | 3,880 |
2023-04-17 | 3,815 | 3,845 | 3,770 | 3,825 | 159,600 | 3,825 |
2023-04-14 | 3,795 | 3,830 | 3,705 | 3,815 | 277,000 | 3,815 |
2023-04-13 | 3,650 | 3,780 | 3,640 | 3,750 | 310,800 | 3,750 |
2023-04-12 | 3,670 | 3,675 | 3,590 | 3,675 | 226,900 | 3,675 |
2023-04-11 | 3,610 | 3,690 | 3,580 | 3,640 | 278,600 | 3,640 |
2023-04-10 | 3,585 | 3,590 | 3,495 | 3,540 | 186,900 | 3,540 |
2023-04-07 | 3,470 | 3,555 | 3,440 | 3,530 | 221,500 | 3,530 |
2023-04-06 | 3,545 | 3,560 | 3,405 | 3,445 | 354,400 | 3,445 |
2023-04-05 | 3,650 | 3,650 | 3,570 | 3,595 | 194,800 | 3,595 |
2023-04-04 | 3,710 | 3,730 | 3,655 | 3,680 | 149,500 | 3,680 |
2023-04-03 | 3,755 | 3,790 | 3,670 | 3,710 | 195,400 | 3,710 |
2023-03-31 | 3,740 | 3,750 | 3,660 | 3,700 | 156,100 | 3,700 |
2023-03-30 | 3,780 | 3,805 | 3,685 | 3,720 | 123,900 | 3,720 |
2023-03-29 | 3,745 | 3,790 | 3,705 | 3,780 | 161,000 | 3,780 |
2023-03-28 | 3,780 | 3,815 | 3,695 | 3,730 | 128,700 | 3,730 |
2023-03-27 | 3,790 | 3,835 | 3,760 | 3,770 | 116,800 | 3,770 |
2023-03-24 | 3,810 | 3,810 | 3,725 | 3,740 | 149,500 | 3,740 |
2023-03-23 | 3,750 | 3,830 | 3,725 | 3,830 | 157,200 | 3,830 |
2023-03-22 | 3,690 | 3,800 | 3,640 | 3,785 | 323,900 | 3,785 |
2023-03-20 | 3,740 | 3,810 | 3,580 | 3,580 | 253,200 | 3,580 |
2023-03-17 | 3,625 | 3,760 | 3,610 | 3,750 | 201,700 | 3,750 |
2023-03-16 | 3,610 | 3,740 | 3,610 | 3,695 | 285,200 | 3,695 |
2023-03-15 | 3,700 | 3,735 | 3,665 | 3,690 | 232,200 | 3,690 |
2023-03-14 | 3,605 | 3,685 | 3,595 | 3,645 | 198,900 | 3,645 |
2023-03-13 | 3,600 | 3,685 | 3,590 | 3,670 | 235,900 | 3,670 |
2023-03-10 | 3,700 | 3,715 | 3,640 | 3,670 | 248,000 | 3,670 |
2023-03-09 | 3,790 | 3,840 | 3,730 | 3,770 | 199,300 | 3,770 |
2023-03-08 | 3,670 | 3,790 | 3,650 | 3,770 | 211,800 | 3,770 |
2023-03-07 | 3,690 | 3,705 | 3,635 | 3,700 | 311,400 | 3,700 |
2023-03-06 | 3,780 | 3,810 | 3,690 | 3,690 | 371,200 | 3,690 |
2023-03-03 | 3,760 | 3,800 | 3,640 | 3,775 | 701,400 | 3,775 |
2023-03-02 | 3,755 | 3,760 | 3,685 | 3,745 | 393,200 | 3,745 |
2023-03-01 | 3,890 | 3,895 | 3,760 | 3,780 | 357,400 | 3,780 |
2023-02-28 | 3,900 | 3,985 | 3,845 | 3,930 | 385,500 | 3,930 |
2023-02-27 | 4,120 | 4,125 | 3,895 | 3,935 | 790,400 | 3,935 |
2023-02-24 | 4,335 | 4,400 | 4,265 | 4,305 | 196,200 | 4,305 |
2023-02-22 | 4,350 | 4,465 | 4,310 | 4,315 | 260,600 | 4,315 |
2023-02-21 | 4,525 | 4,560 | 4,410 | 4,410 | 208,700 | 4,410 |
2023-02-20 | 4,320 | 4,565 | 4,300 | 4,535 | 412,600 | 4,535 |
2023-02-17 | 4,485 | 4,675 | 4,345 | 4,390 | 670,800 | 4,390 |
2023-02-16 | 4,215 | 4,490 | 4,200 | 4,480 | 895,400 | 4,480 |
2023-02-15 | 4,040 | 4,080 | 3,990 | 4,075 | 300,600 | 4,075 |
2023-02-14 | 3,985 | 4,045 | 3,940 | 3,990 | 180,300 | 3,990 |
2023-02-13 | 3,925 | 3,940 | 3,820 | 3,860 | 158,800 | 3,860 |
2023-02-10 | 3,995 | 4,055 | 3,880 | 3,925 | 298,800 | 3,925 |
2023-02-09 | 4,055 | 4,185 | 4,020 | 4,040 | 456,200 | 4,040 |
2023-02-08 | 3,900 | 4,030 | 3,850 | 4,020 | 385,000 | 4,020 |
2023-02-07 | 3,840 | 3,935 | 3,800 | 3,890 | 336,800 | 3,890 |
2023-02-06 | 3,675 | 3,880 | 3,625 | 3,855 | 517,900 | 3,855 |
2023-02-03 | 3,870 | 3,925 | 3,700 | 3,700 | 510,300 | 3,700 |
2023-02-02 | 3,910 | 3,910 | 3,690 | 3,880 | 1,076,900 | 3,880 |
2023-02-01 | 4,100 | 4,140 | 3,680 | 3,840 | 2,649,800 | 3,840 |
2023-01-31 | 4,380 | 4,380 | 4,380 | 4,380 | 165,800 | 4,380 |
2023-01-30 | 5,240 | 5,410 | 5,140 | 5,380 | 432,500 | 5,380 |
2023-01-27 | 5,140 | 5,140 | 5,000 | 5,060 | 155,100 | 5,060 |
2023-01-26 | 5,000 | 5,160 | 4,985 | 5,150 | 117,500 | 5,150 |
2023-01-25 | 4,990 | 5,060 | 4,955 | 5,030 | 95,500 | 5,030 |
2023-01-24 | 5,080 | 5,110 | 5,000 | 5,030 | 89,500 | 5,030 |
2023-01-23 | 4,980 | 5,080 | 4,900 | 5,040 | 199,500 | 5,040 |
2023-01-20 | 4,845 | 4,980 | 4,785 | 4,935 | 262,200 | 4,935 |
2023-01-19 | 5,070 | 5,130 | 4,840 | 4,870 | 424,600 | 4,870 |
2023-01-18 | 4,880 | 5,200 | 4,880 | 5,070 | 820,400 | 5,070 |
2023-01-17 | 4,470 | 4,565 | 4,440 | 4,550 | 67,500 | 4,550 |
2023-01-16 | 4,430 | 4,550 | 4,430 | 4,480 | 84,600 | 4,480 |
2023-01-13 | 4,430 | 4,510 | 4,430 | 4,500 | 75,200 | 4,500 |
2023-01-12 | 4,615 | 4,615 | 4,455 | 4,455 | 126,800 | 4,455 |
2023-01-11 | 4,705 | 4,750 | 4,625 | 4,625 | 85,100 | 4,625 |
2023-01-10 | 4,605 | 4,695 | 4,590 | 4,655 | 111,100 | 4,655 |
2023-01-06 | 4,480 | 4,580 | 4,470 | 4,555 | 83,000 | 4,555 |
2023-01-05 | 4,600 | 4,630 | 4,485 | 4,550 | 142,300 | 4,550 |
2023-01-04 | 4,590 | 4,670 | 4,550 | 4,570 | 107,000 | 4,570 |
分割・併合履歴 : [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株