6089 (株)ウィルグループ 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 | 1,154 | 1,162 | 1,147 | 1,156 | 31,900 | 1,156 |
| 2023-12-28 | 1,141 | 1,147 | 1,135 | 1,146 | 36,600 | 1,146 |
| 2023-12-27 | 1,120 | 1,139 | 1,120 | 1,139 | 37,700 | 1,139 |
| 2023-12-26 | 1,112 | 1,119 | 1,111 | 1,115 | 28,600 | 1,115 |
| 2023-12-25 | 1,115 | 1,119 | 1,105 | 1,111 | 20,700 | 1,111 |
| 2023-12-22 | 1,113 | 1,113 | 1,109 | 1,112 | 16,500 | 1,112 |
| 2023-12-21 | 1,097 | 1,112 | 1,097 | 1,103 | 34,400 | 1,103 |
| 2023-12-20 | 1,113 | 1,119 | 1,104 | 1,105 | 41,100 | 1,105 |
| 2023-12-19 | 1,101 | 1,116 | 1,101 | 1,113 | 25,100 | 1,113 |
| 2023-12-18 | 1,104 | 1,104 | 1,090 | 1,097 | 25,300 | 1,097 |
| 2023-12-15 | 1,100 | 1,114 | 1,100 | 1,109 | 21,100 | 1,109 |
| 2023-12-14 | 1,112 | 1,117 | 1,101 | 1,103 | 31,200 | 1,103 |
| 2023-12-13 | 1,111 | 1,112 | 1,104 | 1,108 | 16,700 | 1,108 |
| 2023-12-12 | 1,114 | 1,114 | 1,102 | 1,105 | 14,800 | 1,105 |
| 2023-12-11 | 1,096 | 1,112 | 1,096 | 1,112 | 25,600 | 1,112 |
| 2023-12-08 | 1,090 | 1,095 | 1,076 | 1,081 | 49,000 | 1,081 |
| 2023-12-07 | 1,100 | 1,104 | 1,094 | 1,097 | 20,000 | 1,097 |
| 2023-12-06 | 1,094 | 1,111 | 1,094 | 1,109 | 23,200 | 1,109 |
| 2023-12-05 | 1,112 | 1,112 | 1,091 | 1,092 | 26,100 | 1,092 |
| 2023-12-04 | 1,110 | 1,117 | 1,107 | 1,112 | 25,900 | 1,112 |
| 2023-12-01 | 1,119 | 1,123 | 1,108 | 1,110 | 23,600 | 1,110 |
| 2023-11-30 | 1,105 | 1,119 | 1,103 | 1,119 | 20,900 | 1,119 |
| 2023-11-29 | 1,110 | 1,112 | 1,104 | 1,106 | 16,700 | 1,106 |
| 2023-11-28 | 1,108 | 1,113 | 1,104 | 1,111 | 23,600 | 1,111 |
| 2023-11-27 | 1,100 | 1,104 | 1,097 | 1,100 | 12,500 | 1,100 |
| 2023-11-24 | 1,112 | 1,115 | 1,096 | 1,098 | 18,000 | 1,098 |
| 2023-11-22 | 1,102 | 1,115 | 1,100 | 1,111 | 24,400 | 1,111 |
| 2023-11-21 | 1,092 | 1,103 | 1,092 | 1,102 | 28,000 | 1,102 |
| 2023-11-20 | 1,102 | 1,105 | 1,092 | 1,092 | 23,800 | 1,092 |
| 2023-11-17 | 1,103 | 1,103 | 1,094 | 1,102 | 19,600 | 1,102 |
| 2023-11-16 | 1,097 | 1,102 | 1,091 | 1,098 | 20,600 | 1,098 |
| 2023-11-15 | 1,104 | 1,108 | 1,097 | 1,100 | 24,100 | 1,100 |
| 2023-11-14 | 1,096 | 1,104 | 1,094 | 1,099 | 35,300 | 1,099 |
| 2023-11-13 | 1,092 | 1,092 | 1,074 | 1,084 | 24,200 | 1,084 |
| 2023-11-10 | 1,059 | 1,092 | 1,057 | 1,092 | 35,200 | 1,092 |
| 2023-11-09 | 1,075 | 1,075 | 1,047 | 1,059 | 59,700 | 1,059 |
| 2023-11-08 | 1,091 | 1,094 | 1,061 | 1,061 | 59,800 | 1,061 |
| 2023-11-07 | 1,094 | 1,101 | 1,084 | 1,084 | 24,600 | 1,084 |
| 2023-11-06 | 1,100 | 1,100 | 1,087 | 1,094 | 40,000 | 1,094 |
| 2023-11-02 | 1,079 | 1,090 | 1,079 | 1,087 | 44,800 | 1,087 |
| 2023-11-01 | 1,088 | 1,089 | 1,075 | 1,083 | 32,100 | 1,083 |
| 2023-10-31 | 1,082 | 1,082 | 1,060 | 1,081 | 34,700 | 1,081 |
| 2023-10-30 | 1,080 | 1,087 | 1,075 | 1,076 | 22,300 | 1,076 |
| 2023-10-27 | 1,075 | 1,089 | 1,075 | 1,089 | 16,200 | 1,089 |
| 2023-10-26 | 1,081 | 1,088 | 1,068 | 1,068 | 24,400 | 1,068 |
| 2023-10-25 | 1,100 | 1,100 | 1,081 | 1,081 | 20,600 | 1,081 |
| 2023-10-24 | 1,078 | 1,090 | 1,062 | 1,087 | 32,800 | 1,087 |
| 2023-10-23 | 1,094 | 1,095 | 1,075 | 1,075 | 31,600 | 1,075 |
| 2023-10-20 | 1,084 | 1,100 | 1,082 | 1,095 | 22,800 | 1,095 |
| 2023-10-19 | 1,078 | 1,090 | 1,076 | 1,084 | 17,200 | 1,084 |
| 2023-10-18 | 1,100 | 1,100 | 1,076 | 1,082 | 26,900 | 1,082 |
| 2023-10-17 | 1,087 | 1,101 | 1,084 | 1,096 | 25,600 | 1,096 |
| 2023-10-16 | 1,081 | 1,085 | 1,073 | 1,077 | 26,200 | 1,077 |
| 2023-10-13 | 1,100 | 1,100 | 1,085 | 1,086 | 24,800 | 1,086 |
| 2023-10-12 | 1,099 | 1,104 | 1,095 | 1,103 | 24,200 | 1,103 |
| 2023-10-11 | 1,100 | 1,100 | 1,092 | 1,095 | 22,700 | 1,095 |
| 2023-10-10 | 1,100 | 1,100 | 1,088 | 1,097 | 31,900 | 1,097 |
| 2023-10-06 | 1,064 | 1,073 | 1,063 | 1,072 | 17,000 | 1,072 |
| 2023-10-05 | 1,050 | 1,063 | 1,045 | 1,061 | 30,600 | 1,061 |
| 2023-10-04 | 1,045 | 1,056 | 1,036 | 1,041 | 58,500 | 1,041 |
| 2023-10-03 | 1,075 | 1,080 | 1,063 | 1,063 | 38,400 | 1,063 |
| 2023-10-02 | 1,087 | 1,098 | 1,075 | 1,075 | 28,200 | 1,075 |
| 2023-09-29 | 1,100 | 1,101 | 1,078 | 1,084 | 31,100 | 1,084 |
| 2023-09-28 | 1,099 | 1,103 | 1,091 | 1,097 | 36,700 | 1,097 |
| 2023-09-27 | 1,088 | 1,109 | 1,088 | 1,105 | 47,300 | 1,105 |
| 2023-09-26 | 1,109 | 1,109 | 1,092 | 1,092 | 27,600 | 1,092 |
| 2023-09-25 | 1,108 | 1,114 | 1,100 | 1,114 | 21,100 | 1,114 |
| 2023-09-22 | 1,085 | 1,101 | 1,082 | 1,097 | 33,400 | 1,097 |
| 2023-09-21 | 1,098 | 1,101 | 1,090 | 1,090 | 36,600 | 1,090 |
| 2023-09-20 | 1,120 | 1,122 | 1,097 | 1,098 | 38,400 | 1,098 |
| 2023-09-19 | 1,111 | 1,118 | 1,105 | 1,118 | 50,900 | 1,118 |
| 2023-09-15 | 1,108 | 1,113 | 1,104 | 1,108 | 42,800 | 1,108 |
| 2023-09-14 | 1,102 | 1,106 | 1,098 | 1,106 | 25,000 | 1,106 |
| 2023-09-13 | 1,100 | 1,104 | 1,096 | 1,101 | 22,700 | 1,101 |
| 2023-09-12 | 1,102 | 1,107 | 1,097 | 1,101 | 18,500 | 1,101 |
| 2023-09-11 | 1,091 | 1,102 | 1,091 | 1,097 | 28,600 | 1,097 |
| 2023-09-08 | 1,098 | 1,106 | 1,085 | 1,087 | 50,000 | 1,087 |
| 2023-09-07 | 1,104 | 1,111 | 1,100 | 1,100 | 39,300 | 1,100 |
| 2023-09-06 | 1,107 | 1,110 | 1,101 | 1,105 | 27,700 | 1,105 |
| 2023-09-05 | 1,109 | 1,111 | 1,097 | 1,103 | 32,600 | 1,103 |
| 2023-09-04 | 1,102 | 1,109 | 1,101 | 1,109 | 43,600 | 1,109 |
| 2023-09-01 | 1,103 | 1,105 | 1,097 | 1,101 | 63,000 | 1,101 |
| 2023-08-31 | 1,102 | 1,107 | 1,100 | 1,104 | 27,500 | 1,104 |
| 2023-08-30 | 1,105 | 1,105 | 1,094 | 1,099 | 24,100 | 1,099 |
| 2023-08-29 | 1,100 | 1,105 | 1,093 | 1,098 | 39,800 | 1,098 |
| 2023-08-28 | 1,090 | 1,095 | 1,087 | 1,094 | 21,100 | 1,094 |
| 2023-08-25 | 1,065 | 1,078 | 1,059 | 1,077 | 18,800 | 1,077 |
| 2023-08-24 | 1,065 | 1,075 | 1,065 | 1,071 | 23,100 | 1,071 |
| 2023-08-23 | 1,057 | 1,061 | 1,051 | 1,061 | 16,500 | 1,061 |
| 2023-08-22 | 1,057 | 1,057 | 1,047 | 1,057 | 30,600 | 1,057 |
| 2023-08-21 | 1,032 | 1,048 | 1,032 | 1,044 | 32,900 | 1,044 |
| 2023-08-18 | 1,027 | 1,028 | 1,024 | 1,026 | 36,600 | 1,026 |
| 2023-08-17 | 1,033 | 1,037 | 1,020 | 1,037 | 47,100 | 1,037 |
| 2023-08-16 | 1,043 | 1,048 | 1,030 | 1,030 | 46,400 | 1,030 |
| 2023-08-15 | 1,044 | 1,052 | 1,043 | 1,052 | 40,700 | 1,052 |
| 2023-08-14 | 1,059 | 1,068 | 1,038 | 1,044 | 71,900 | 1,044 |
| 2023-08-10 | 1,060 | 1,064 | 1,052 | 1,052 | 62,200 | 1,052 |
| 2023-08-09 | 1,069 | 1,077 | 1,066 | 1,073 | 38,600 | 1,073 |
| 2023-08-08 | 1,056 | 1,077 | 1,056 | 1,076 | 76,200 | 1,076 |
| 2023-08-07 | 1,082 | 1,098 | 1,073 | 1,096 | 47,900 | 1,096 |
| 2023-08-04 | 1,083 | 1,095 | 1,081 | 1,081 | 18,900 | 1,081 |
| 2023-08-03 | 1,095 | 1,096 | 1,082 | 1,083 | 27,500 | 1,083 |
| 2023-08-02 | 1,113 | 1,116 | 1,101 | 1,101 | 19,600 | 1,101 |
| 2023-08-01 | 1,134 | 1,134 | 1,117 | 1,121 | 21,800 | 1,121 |
| 2023-07-31 | 1,121 | 1,137 | 1,120 | 1,126 | 43,800 | 1,126 |
| 2023-07-28 | 1,106 | 1,111 | 1,096 | 1,109 | 37,100 | 1,109 |
| 2023-07-27 | 1,108 | 1,119 | 1,106 | 1,114 | 24,100 | 1,114 |
| 2023-07-26 | 1,105 | 1,109 | 1,099 | 1,106 | 15,000 | 1,106 |
| 2023-07-25 | 1,119 | 1,119 | 1,105 | 1,105 | 25,500 | 1,105 |
| 2023-07-24 | 1,113 | 1,124 | 1,111 | 1,113 | 25,400 | 1,113 |
| 2023-07-21 | 1,105 | 1,111 | 1,098 | 1,100 | 44,600 | 1,100 |
| 2023-07-20 | 1,107 | 1,113 | 1,104 | 1,108 | 32,900 | 1,108 |
| 2023-07-19 | 1,100 | 1,106 | 1,097 | 1,105 | 30,000 | 1,105 |
| 2023-07-18 | 1,083 | 1,098 | 1,083 | 1,096 | 22,000 | 1,096 |
| 2023-07-14 | 1,090 | 1,093 | 1,075 | 1,079 | 26,400 | 1,079 |
| 2023-07-13 | 1,076 | 1,089 | 1,071 | 1,080 | 82,900 | 1,080 |
| 2023-07-12 | 1,094 | 1,096 | 1,075 | 1,075 | 32,800 | 1,075 |
| 2023-07-11 | 1,092 | 1,102 | 1,090 | 1,094 | 32,800 | 1,094 |
| 2023-07-10 | 1,080 | 1,099 | 1,080 | 1,092 | 46,300 | 1,092 |
| 2023-07-07 | 1,084 | 1,089 | 1,074 | 1,080 | 35,500 | 1,080 |
| 2023-07-06 | 1,089 | 1,099 | 1,087 | 1,090 | 37,200 | 1,090 |
| 2023-07-05 | 1,091 | 1,096 | 1,088 | 1,094 | 19,500 | 1,094 |
| 2023-07-04 | 1,099 | 1,103 | 1,087 | 1,096 | 42,800 | 1,096 |
| 2023-07-03 | 1,110 | 1,116 | 1,103 | 1,104 | 43,400 | 1,104 |
| 2023-06-30 | 1,110 | 1,114 | 1,096 | 1,101 | 67,200 | 1,101 |
| 2023-06-29 | 1,113 | 1,119 | 1,105 | 1,112 | 65,700 | 1,112 |
| 2023-06-28 | 1,098 | 1,107 | 1,089 | 1,101 | 58,000 | 1,101 |
| 2023-06-27 | 1,087 | 1,088 | 1,077 | 1,085 | 33,900 | 1,085 |
| 2023-06-26 | 1,087 | 1,090 | 1,070 | 1,081 | 39,300 | 1,081 |
| 2023-06-23 | 1,111 | 1,113 | 1,077 | 1,087 | 57,600 | 1,087 |
| 2023-06-22 | 1,099 | 1,110 | 1,096 | 1,105 | 47,800 | 1,105 |
| 2023-06-21 | 1,107 | 1,113 | 1,099 | 1,104 | 55,200 | 1,104 |
| 2023-06-20 | 1,100 | 1,105 | 1,093 | 1,103 | 36,600 | 1,103 |
| 2023-06-19 | 1,115 | 1,115 | 1,095 | 1,106 | 39,800 | 1,106 |
| 2023-06-16 | 1,095 | 1,111 | 1,093 | 1,107 | 66,800 | 1,107 |
| 2023-06-15 | 1,098 | 1,106 | 1,096 | 1,097 | 27,300 | 1,097 |
| 2023-06-14 | 1,105 | 1,105 | 1,089 | 1,094 | 37,600 | 1,094 |
| 2023-06-13 | 1,098 | 1,100 | 1,086 | 1,097 | 50,000 | 1,097 |
| 2023-06-12 | 1,063 | 1,092 | 1,063 | 1,091 | 55,200 | 1,091 |
| 2023-06-09 | 1,058 | 1,059 | 1,048 | 1,053 | 43,300 | 1,053 |
| 2023-06-08 | 1,062 | 1,064 | 1,045 | 1,048 | 30,800 | 1,048 |
| 2023-06-07 | 1,053 | 1,064 | 1,046 | 1,052 | 44,100 | 1,052 |
| 2023-06-06 | 1,043 | 1,056 | 1,043 | 1,053 | 18,800 | 1,053 |
| 2023-06-05 | 1,060 | 1,060 | 1,048 | 1,053 | 33,500 | 1,053 |
| 2023-06-02 | 1,015 | 1,040 | 1,015 | 1,039 | 32,700 | 1,039 |
| 2023-06-01 | 1,015 | 1,021 | 1,010 | 1,012 | 40,600 | 1,012 |
| 2023-05-31 | 1,016 | 1,017 | 1,002 | 1,013 | 74,000 | 1,013 |
| 2023-05-30 | 1,031 | 1,038 | 1,016 | 1,021 | 42,600 | 1,021 |
| 2023-05-29 | 1,044 | 1,044 | 1,027 | 1,027 | 33,500 | 1,027 |
| 2023-05-26 | 1,048 | 1,048 | 1,026 | 1,026 | 35,600 | 1,026 |
| 2023-05-25 | 1,045 | 1,051 | 1,040 | 1,048 | 32,700 | 1,048 |
| 2023-05-24 | 1,058 | 1,063 | 1,047 | 1,049 | 27,200 | 1,049 |
| 2023-05-23 | 1,071 | 1,081 | 1,054 | 1,054 | 51,800 | 1,054 |
| 2023-05-22 | 1,055 | 1,065 | 1,055 | 1,063 | 33,600 | 1,063 |
| 2023-05-19 | 1,033 | 1,053 | 1,032 | 1,050 | 43,100 | 1,050 |
| 2023-05-18 | 1,023 | 1,038 | 1,021 | 1,034 | 68,100 | 1,034 |
| 2023-05-17 | 1,015 | 1,019 | 1,008 | 1,016 | 74,700 | 1,016 |
| 2023-05-16 | 1,032 | 1,034 | 1,012 | 1,012 | 113,000 | 1,012 |
| 2023-05-15 | 1,035 | 1,041 | 1,021 | 1,034 | 93,200 | 1,034 |
| 2023-05-12 | 1,035 | 1,045 | 1,011 | 1,038 | 252,500 | 1,038 |
| 2023-05-11 | 1,096 | 1,108 | 1,092 | 1,108 | 32,600 | 1,108 |
| 2023-05-10 | 1,096 | 1,103 | 1,091 | 1,098 | 36,300 | 1,098 |
| 2023-05-09 | 1,091 | 1,096 | 1,088 | 1,096 | 48,200 | 1,096 |
| 2023-05-08 | 1,080 | 1,082 | 1,073 | 1,082 | 39,100 | 1,082 |
| 2023-05-02 | 1,080 | 1,084 | 1,068 | 1,080 | 30,700 | 1,080 |
| 2023-05-01 | 1,070 | 1,077 | 1,066 | 1,075 | 58,200 | 1,075 |
| 2023-04-28 | 1,053 | 1,065 | 1,052 | 1,062 | 53,000 | 1,062 |
| 2023-04-27 | 1,040 | 1,050 | 1,038 | 1,044 | 47,600 | 1,044 |
| 2023-04-26 | 1,056 | 1,056 | 1,038 | 1,042 | 61,900 | 1,042 |
| 2023-04-25 | 1,067 | 1,073 | 1,060 | 1,062 | 36,500 | 1,062 |
| 2023-04-24 | 1,058 | 1,067 | 1,058 | 1,061 | 25,200 | 1,061 |
| 2023-04-21 | 1,053 | 1,060 | 1,045 | 1,050 | 34,500 | 1,050 |
| 2023-04-20 | 1,037 | 1,054 | 1,037 | 1,049 | 28,500 | 1,049 |
| 2023-04-19 | 1,045 | 1,045 | 1,036 | 1,039 | 32,000 | 1,039 |
| 2023-04-18 | 1,040 | 1,052 | 1,039 | 1,047 | 46,800 | 1,047 |
| 2023-04-17 | 1,061 | 1,061 | 1,041 | 1,042 | 40,700 | 1,042 |
| 2023-04-14 | 1,058 | 1,067 | 1,053 | 1,056 | 57,800 | 1,056 |
| 2023-04-13 | 1,037 | 1,054 | 1,033 | 1,054 | 40,300 | 1,054 |
| 2023-04-12 | 1,022 | 1,039 | 1,021 | 1,039 | 70,700 | 1,039 |
| 2023-04-11 | 1,030 | 1,034 | 1,017 | 1,020 | 69,200 | 1,020 |
| 2023-04-10 | 1,023 | 1,028 | 1,014 | 1,022 | 69,500 | 1,022 |
| 2023-04-07 | 1,015 | 1,027 | 1,015 | 1,025 | 79,300 | 1,025 |
| 2023-04-06 | 1,027 | 1,029 | 1,009 | 1,011 | 129,300 | 1,011 |
| 2023-04-05 | 1,070 | 1,072 | 1,042 | 1,042 | 114,100 | 1,042 |
| 2023-04-04 | 1,087 | 1,096 | 1,081 | 1,081 | 48,800 | 1,081 |
| 2023-04-03 | 1,089 | 1,091 | 1,082 | 1,090 | 62,800 | 1,090 |
| 2023-03-31 | 1,077 | 1,084 | 1,075 | 1,081 | 46,700 | 1,081 |
| 2023-03-30 | 1,065 | 1,071 | 1,060 | 1,069 | 132,300 | 1,069 |
| 2023-03-29 | 1,084 | 1,111 | 1,079 | 1,109 | 160,200 | 1,109 |
| 2023-03-28 | 1,091 | 1,095 | 1,082 | 1,083 | 132,000 | 1,083 |
| 2023-03-27 | 1,084 | 1,094 | 1,078 | 1,087 | 113,400 | 1,087 |
| 2023-03-24 | 1,080 | 1,084 | 1,065 | 1,077 | 222,700 | 1,077 |
| 2023-03-23 | 1,080 | 1,092 | 1,077 | 1,089 | 93,000 | 1,089 |
| 2023-03-22 | 1,104 | 1,105 | 1,093 | 1,095 | 46,300 | 1,095 |
| 2023-03-20 | 1,101 | 1,113 | 1,085 | 1,087 | 76,300 | 1,087 |
| 2023-03-17 | 1,123 | 1,123 | 1,107 | 1,112 | 119,400 | 1,112 |
| 2023-03-16 | 1,101 | 1,110 | 1,092 | 1,107 | 62,400 | 1,107 |
| 2023-03-15 | 1,107 | 1,126 | 1,102 | 1,126 | 68,300 | 1,126 |
| 2023-03-14 | 1,105 | 1,106 | 1,082 | 1,085 | 106,700 | 1,085 |
| 2023-03-13 | 1,136 | 1,136 | 1,115 | 1,122 | 93,200 | 1,122 |
| 2023-03-10 | 1,153 | 1,161 | 1,148 | 1,149 | 149,000 | 1,149 |
| 2023-03-09 | 1,144 | 1,169 | 1,142 | 1,165 | 65,200 | 1,165 |
| 2023-03-08 | 1,136 | 1,148 | 1,135 | 1,144 | 102,500 | 1,144 |
| 2023-03-07 | 1,139 | 1,158 | 1,133 | 1,147 | 69,400 | 1,147 |
| 2023-03-06 | 1,152 | 1,152 | 1,136 | 1,139 | 68,000 | 1,139 |
| 2023-03-03 | 1,149 | 1,149 | 1,135 | 1,144 | 117,300 | 1,144 |
| 2023-03-02 | 1,139 | 1,147 | 1,134 | 1,141 | 41,300 | 1,141 |
| 2023-03-01 | 1,135 | 1,141 | 1,127 | 1,133 | 30,700 | 1,133 |
| 2023-02-28 | 1,141 | 1,146 | 1,132 | 1,136 | 47,600 | 1,136 |
| 2023-02-27 | 1,125 | 1,140 | 1,125 | 1,140 | 27,900 | 1,140 |
| 2023-02-24 | 1,115 | 1,128 | 1,113 | 1,126 | 47,300 | 1,126 |
| 2023-02-22 | 1,121 | 1,129 | 1,110 | 1,114 | 40,200 | 1,114 |
| 2023-02-21 | 1,128 | 1,136 | 1,125 | 1,129 | 33,400 | 1,129 |
| 2023-02-20 | 1,128 | 1,133 | 1,119 | 1,123 | 43,900 | 1,123 |
| 2023-02-17 | 1,126 | 1,131 | 1,118 | 1,126 | 49,300 | 1,126 |
| 2023-02-16 | 1,140 | 1,156 | 1,137 | 1,141 | 52,700 | 1,141 |
| 2023-02-15 | 1,139 | 1,147 | 1,121 | 1,124 | 78,200 | 1,124 |
| 2023-02-14 | 1,116 | 1,128 | 1,110 | 1,123 | 63,700 | 1,123 |
| 2023-02-13 | 1,116 | 1,119 | 1,097 | 1,108 | 78,200 | 1,108 |
| 2023-02-10 | 1,170 | 1,171 | 1,115 | 1,116 | 139,400 | 1,116 |
| 2023-02-09 | 1,187 | 1,191 | 1,168 | 1,170 | 108,000 | 1,170 |
| 2023-02-08 | 1,208 | 1,215 | 1,201 | 1,211 | 36,000 | 1,211 |
| 2023-02-07 | 1,209 | 1,210 | 1,200 | 1,205 | 23,100 | 1,205 |
| 2023-02-06 | 1,213 | 1,214 | 1,203 | 1,209 | 27,700 | 1,209 |
| 2023-02-03 | 1,209 | 1,217 | 1,206 | 1,209 | 22,800 | 1,209 |
| 2023-02-02 | 1,231 | 1,231 | 1,208 | 1,213 | 25,900 | 1,213 |
| 2023-02-01 | 1,227 | 1,233 | 1,221 | 1,225 | 17,300 | 1,225 |
| 2023-01-31 | 1,229 | 1,233 | 1,217 | 1,221 | 24,000 | 1,221 |
| 2023-01-30 | 1,237 | 1,237 | 1,225 | 1,229 | 23,800 | 1,229 |
| 2023-01-27 | 1,249 | 1,254 | 1,239 | 1,241 | 20,200 | 1,241 |
| 2023-01-26 | 1,249 | 1,255 | 1,243 | 1,249 | 19,700 | 1,249 |
| 2023-01-25 | 1,250 | 1,250 | 1,236 | 1,239 | 18,900 | 1,239 |
| 2023-01-24 | 1,245 | 1,260 | 1,236 | 1,251 | 44,700 | 1,251 |
| 2023-01-23 | 1,225 | 1,233 | 1,212 | 1,230 | 41,500 | 1,230 |
| 2023-01-20 | 1,203 | 1,217 | 1,202 | 1,214 | 26,000 | 1,214 |
| 2023-01-19 | 1,207 | 1,207 | 1,195 | 1,201 | 25,200 | 1,201 |
| 2023-01-18 | 1,197 | 1,215 | 1,195 | 1,207 | 27,100 | 1,207 |
| 2023-01-17 | 1,192 | 1,201 | 1,191 | 1,197 | 24,800 | 1,197 |
| 2023-01-16 | 1,195 | 1,203 | 1,184 | 1,186 | 27,500 | 1,186 |
| 2023-01-13 | 1,200 | 1,207 | 1,199 | 1,202 | 45,600 | 1,202 |
| 2023-01-12 | 1,209 | 1,215 | 1,206 | 1,208 | 13,600 | 1,208 |
| 2023-01-11 | 1,203 | 1,213 | 1,201 | 1,205 | 14,100 | 1,205 |
| 2023-01-10 | 1,205 | 1,212 | 1,198 | 1,198 | 39,200 | 1,198 |
| 2023-01-06 | 1,175 | 1,201 | 1,175 | 1,200 | 42,000 | 1,200 |
| 2023-01-05 | 1,180 | 1,188 | 1,176 | 1,184 | 32,700 | 1,184 |
| 2023-01-04 | 1,198 | 1,200 | 1,177 | 1,180 | 43,000 | 1,180 |
分割・併合履歴 ： [2016-11-28]1株→2株 [2015-08-27]1株→2株 [2014-08-27]1株→2株