6098 (株)リクルートホールディングス 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 | 5,910 | 5,977 | 5,898 | 5,963 | 3,028,100 | 5,963 |
| 2023-12-28 | 5,888 | 6,010 | 5,883 | 6,010 | 2,299,300 | 6,010 |
| 2023-12-27 | 5,900 | 6,010 | 5,897 | 5,965 | 3,653,600 | 5,965 |
| 2023-12-26 | 5,850 | 5,851 | 5,772 | 5,851 | 2,392,000 | 5,851 |
| 2023-12-25 | 5,930 | 5,934 | 5,658 | 5,832 | 2,859,400 | 5,832 |
| 2023-12-22 | 5,825 | 5,906 | 5,793 | 5,862 | 2,983,400 | 5,862 |
| 2023-12-21 | 5,819 | 5,848 | 5,778 | 5,825 | 3,067,200 | 5,825 |
| 2023-12-20 | 5,905 | 5,999 | 5,893 | 5,919 | 5,173,600 | 5,919 |
| 2023-12-19 | 5,713 | 5,862 | 5,689 | 5,843 | 3,758,600 | 5,843 |
| 2023-12-18 | 5,826 | 5,874 | 5,665 | 5,713 | 5,491,000 | 5,713 |
| 2023-12-15 | 5,800 | 5,941 | 5,777 | 5,915 | 13,314,900 | 5,915 |
| 2023-12-14 | 5,834 | 5,931 | 5,736 | 5,826 | 13,468,700 | 5,826 |
| 2023-12-13 | 5,443 | 5,516 | 5,427 | 5,434 | 3,893,500 | 5,434 |
| 2023-12-12 | 5,389 | 5,421 | 5,306 | 5,323 | 2,538,800 | 5,323 |
| 2023-12-11 | 5,336 | 5,397 | 5,318 | 5,353 | 2,880,200 | 5,353 |
| 2023-12-08 | 5,340 | 5,440 | 5,231 | 5,236 | 6,268,500 | 5,236 |
| 2023-12-07 | 5,310 | 5,389 | 5,284 | 5,310 | 4,128,200 | 5,310 |
| 2023-12-06 | 5,287 | 5,426 | 5,245 | 5,406 | 4,067,300 | 5,406 |
| 2023-12-05 | 5,360 | 5,376 | 5,192 | 5,237 | 6,410,200 | 5,237 |
| 2023-12-04 | 5,439 | 5,482 | 5,324 | 5,421 | 4,701,600 | 5,421 |
| 2023-12-01 | 5,497 | 5,535 | 5,444 | 5,469 | 3,622,700 | 5,469 |
| 2023-11-30 | 5,519 | 5,560 | 5,430 | 5,505 | 5,448,800 | 5,505 |
| 2023-11-29 | 5,511 | 5,648 | 5,506 | 5,582 | 5,994,200 | 5,582 |
| 2023-11-28 | 5,471 | 5,488 | 5,400 | 5,477 | 4,342,900 | 5,477 |
| 2023-11-27 | 5,414 | 5,554 | 5,392 | 5,483 | 6,087,000 | 5,483 |
| 2023-11-24 | 5,374 | 5,480 | 5,290 | 5,427 | 5,199,300 | 5,427 |
| 2023-11-22 | 5,187 | 5,324 | 5,174 | 5,302 | 4,374,600 | 5,302 |
| 2023-11-21 | 5,150 | 5,240 | 5,078 | 5,230 | 4,411,600 | 5,230 |
| 2023-11-20 | 5,065 | 5,132 | 4,970 | 5,118 | 4,467,500 | 5,118 |
| 2023-11-17 | 5,099 | 5,112 | 4,977 | 5,021 | 5,387,300 | 5,021 |
| 2023-11-16 | 4,950 | 5,133 | 4,932 | 5,114 | 12,204,600 | 5,114 |
| 2023-11-15 | 4,564 | 4,695 | 4,552 | 4,675 | 6,679,900 | 4,675 |
| 2023-11-14 | 4,528 | 4,529 | 4,417 | 4,424 | 4,326,000 | 4,424 |
| 2023-11-13 | 4,480 | 4,512 | 4,422 | 4,500 | 5,391,500 | 4,500 |
| 2023-11-10 | 4,567 | 4,630 | 4,509 | 4,597 | 6,547,500 | 4,597 |
| 2023-11-09 | 4,700 | 4,751 | 4,600 | 4,730 | 8,178,500 | 4,730 |
| 2023-11-08 | 4,916 | 5,024 | 4,872 | 4,980 | 5,597,000 | 4,980 |
| 2023-11-07 | 4,918 | 4,954 | 4,826 | 4,846 | 3,854,100 | 4,846 |
| 2023-11-06 | 4,800 | 4,929 | 4,798 | 4,929 | 7,351,300 | 4,929 |
| 2023-11-02 | 4,578 | 4,608 | 4,544 | 4,588 | 3,417,200 | 4,588 |
| 2023-11-01 | 4,471 | 4,499 | 4,402 | 4,476 | 3,639,100 | 4,476 |
| 2023-10-31 | 4,351 | 4,377 | 4,301 | 4,333 | 3,027,300 | 4,333 |
| 2023-10-30 | 4,278 | 4,317 | 4,259 | 4,305 | 2,423,400 | 4,305 |
| 2023-10-27 | 4,279 | 4,367 | 4,277 | 4,345 | 3,526,700 | 4,345 |
| 2023-10-26 | 4,200 | 4,251 | 4,184 | 4,220 | 4,028,500 | 4,220 |
| 2023-10-25 | 4,337 | 4,356 | 4,266 | 4,299 | 6,516,000 | 4,299 |
| 2023-10-24 | 4,430 | 4,449 | 4,293 | 4,348 | 4,487,700 | 4,348 |
| 2023-10-23 | 4,473 | 4,484 | 4,403 | 4,425 | 2,578,700 | 4,425 |
| 2023-10-20 | 4,410 | 4,535 | 4,390 | 4,498 | 3,092,200 | 4,498 |
| 2023-10-19 | 4,480 | 4,557 | 4,440 | 4,452 | 3,288,900 | 4,452 |
| 2023-10-18 | 4,558 | 4,605 | 4,516 | 4,600 | 3,345,800 | 4,600 |
| 2023-10-17 | 4,601 | 4,639 | 4,583 | 4,599 | 3,847,700 | 4,599 |
| 2023-10-16 | 4,520 | 4,527 | 4,438 | 4,461 | 3,551,600 | 4,461 |
| 2023-10-13 | 4,691 | 4,705 | 4,555 | 4,579 | 3,460,500 | 4,579 |
| 2023-10-12 | 4,654 | 4,776 | 4,637 | 4,745 | 4,896,100 | 4,745 |
| 2023-10-11 | 4,662 | 4,664 | 4,601 | 4,629 | 2,411,600 | 4,629 |
| 2023-10-10 | 4,600 | 4,694 | 4,588 | 4,645 | 3,586,200 | 4,645 |
| 2023-10-06 | 4,646 | 4,659 | 4,591 | 4,599 | 2,833,800 | 4,599 |
| 2023-10-05 | 4,681 | 4,681 | 4,593 | 4,633 | 4,800,100 | 4,633 |
| 2023-10-04 | 4,568 | 4,692 | 4,555 | 4,650 | 5,720,500 | 4,650 |
| 2023-10-03 | 4,630 | 4,752 | 4,588 | 4,605 | 6,165,500 | 4,605 |
| 2023-10-02 | 4,626 | 4,683 | 4,586 | 4,590 | 3,947,700 | 4,590 |
| 2023-09-29 | 4,662 | 4,677 | 4,591 | 4,609 | 8,442,500 | 4,609 |
| 2023-09-28 | 4,723 | 4,723 | 4,522 | 4,593 | 6,798,800 | 4,593 |
| 2023-09-27 | 4,666 | 4,753 | 4,666 | 4,723 | 5,147,400 | 4,723 |
| 2023-09-26 | 4,829 | 4,870 | 4,764 | 4,765 | 4,320,500 | 4,765 |
| 2023-09-25 | 4,830 | 4,852 | 4,761 | 4,817 | 3,696,000 | 4,817 |
| 2023-09-22 | 4,790 | 4,836 | 4,771 | 4,792 | 3,650,900 | 4,792 |
| 2023-09-21 | 4,911 | 4,933 | 4,834 | 4,850 | 4,153,000 | 4,850 |
| 2023-09-20 | 5,062 | 5,065 | 4,968 | 4,981 | 4,277,700 | 4,981 |
| 2023-09-19 | 5,215 | 5,225 | 5,042 | 5,062 | 4,062,400 | 5,062 |
| 2023-09-15 | 5,194 | 5,264 | 5,144 | 5,245 | 5,491,400 | 5,245 |
| 2023-09-14 | 5,081 | 5,148 | 5,040 | 5,121 | 4,123,900 | 5,121 |
| 2023-09-13 | 5,191 | 5,193 | 5,020 | 5,065 | 3,846,300 | 5,065 |
| 2023-09-12 | 5,227 | 5,244 | 5,121 | 5,151 | 3,664,200 | 5,151 |
| 2023-09-11 | 5,276 | 5,278 | 5,088 | 5,150 | 3,973,300 | 5,150 |
| 2023-09-08 | 5,345 | 5,372 | 5,260 | 5,299 | 4,902,000 | 5,299 |
| 2023-09-07 | 5,318 | 5,339 | 5,270 | 5,308 | 3,006,500 | 5,308 |
| 2023-09-06 | 5,321 | 5,372 | 5,293 | 5,339 | 3,043,900 | 5,339 |
| 2023-09-05 | 5,310 | 5,324 | 5,233 | 5,283 | 3,708,300 | 5,283 |
| 2023-09-04 | 5,378 | 5,384 | 5,300 | 5,324 | 4,209,800 | 5,324 |
| 2023-09-01 | 5,205 | 5,397 | 5,201 | 5,330 | 5,729,600 | 5,330 |
| 2023-08-31 | 5,080 | 5,250 | 5,061 | 5,220 | 6,061,700 | 5,220 |
| 2023-08-30 | 5,065 | 5,094 | 5,015 | 5,036 | 3,854,100 | 5,036 |
| 2023-08-29 | 5,033 | 5,078 | 4,996 | 5,047 | 3,190,200 | 5,047 |
| 2023-08-28 | 4,927 | 5,009 | 4,898 | 4,984 | 3,118,000 | 4,984 |
| 2023-08-25 | 4,804 | 4,886 | 4,798 | 4,857 | 2,250,600 | 4,857 |
| 2023-08-24 | 4,890 | 4,899 | 4,807 | 4,890 | 3,274,400 | 4,890 |
| 2023-08-23 | 4,851 | 4,886 | 4,771 | 4,820 | 2,556,400 | 4,820 |
| 2023-08-22 | 4,848 | 4,919 | 4,840 | 4,871 | 2,877,900 | 4,871 |
| 2023-08-21 | 4,780 | 4,790 | 4,726 | 4,778 | 2,817,200 | 4,778 |
| 2023-08-18 | 4,750 | 4,798 | 4,716 | 4,751 | 2,807,100 | 4,751 |
| 2023-08-17 | 4,800 | 4,851 | 4,760 | 4,814 | 2,807,100 | 4,814 |
| 2023-08-16 | 4,890 | 4,891 | 4,828 | 4,852 | 3,626,500 | 4,852 |
| 2023-08-15 | 5,017 | 5,017 | 4,822 | 4,960 | 4,933,200 | 4,960 |
| 2023-08-14 | 4,987 | 5,051 | 4,892 | 4,947 | 9,732,700 | 4,947 |
| 2023-08-10 | 4,741 | 4,788 | 4,595 | 4,707 | 7,168,000 | 4,707 |
| 2023-08-09 | 4,902 | 4,928 | 4,833 | 4,842 | 3,919,300 | 4,842 |
| 2023-08-08 | 4,955 | 4,980 | 4,915 | 4,938 | 3,049,600 | 4,938 |
| 2023-08-07 | 4,845 | 4,925 | 4,821 | 4,903 | 3,350,700 | 4,903 |
| 2023-08-04 | 4,808 | 4,900 | 4,791 | 4,883 | 3,614,900 | 4,883 |
| 2023-08-03 | 4,834 | 4,865 | 4,805 | 4,836 | 3,870,900 | 4,836 |
| 2023-08-02 | 4,885 | 4,948 | 4,861 | 4,901 | 3,509,400 | 4,901 |
| 2023-08-01 | 4,956 | 4,983 | 4,883 | 4,955 | 3,309,000 | 4,955 |
| 2023-07-31 | 4,933 | 4,968 | 4,912 | 4,933 | 4,463,800 | 4,933 |
| 2023-07-28 | 4,760 | 4,862 | 4,722 | 4,852 | 4,731,800 | 4,852 |
| 2023-07-27 | 4,739 | 4,875 | 4,739 | 4,858 | 3,044,400 | 4,858 |
| 2023-07-26 | 4,749 | 4,778 | 4,700 | 4,773 | 2,455,100 | 4,773 |
| 2023-07-25 | 4,815 | 4,826 | 4,714 | 4,760 | 3,425,000 | 4,760 |
| 2023-07-24 | 4,800 | 4,845 | 4,771 | 4,815 | 2,836,000 | 4,815 |
| 2023-07-21 | 4,755 | 4,804 | 4,728 | 4,763 | 2,674,100 | 4,763 |
| 2023-07-20 | 4,826 | 4,845 | 4,786 | 4,798 | 2,350,800 | 4,798 |
| 2023-07-19 | 4,824 | 4,857 | 4,797 | 4,829 | 3,088,900 | 4,829 |
| 2023-07-18 | 4,749 | 4,842 | 4,734 | 4,763 | 3,052,500 | 4,763 |
| 2023-07-14 | 4,745 | 4,794 | 4,660 | 4,733 | 5,626,500 | 4,733 |
| 2023-07-13 | 4,449 | 4,708 | 4,446 | 4,701 | 6,225,500 | 4,701 |
| 2023-07-12 | 4,440 | 4,475 | 4,377 | 4,403 | 3,319,000 | 4,403 |
| 2023-07-11 | 4,540 | 4,547 | 4,452 | 4,482 | 2,079,700 | 4,482 |
| 2023-07-10 | 4,500 | 4,525 | 4,464 | 4,487 | 4,115,000 | 4,487 |
| 2023-07-07 | 4,529 | 4,584 | 4,492 | 4,532 | 4,055,700 | 4,532 |
| 2023-07-06 | 4,530 | 4,618 | 4,527 | 4,599 | 3,370,700 | 4,599 |
| 2023-07-05 | 4,550 | 4,590 | 4,518 | 4,579 | 2,842,900 | 4,579 |
| 2023-07-04 | 4,560 | 4,610 | 4,542 | 4,599 | 3,076,900 | 4,599 |
| 2023-07-03 | 4,620 | 4,637 | 4,572 | 4,597 | 3,741,800 | 4,597 |
| 2023-06-30 | 4,587 | 4,590 | 4,531 | 4,563 | 5,855,200 | 4,563 |
| 2023-06-29 | 4,639 | 4,658 | 4,592 | 4,608 | 2,843,600 | 4,608 |
| 2023-06-28 | 4,535 | 4,618 | 4,521 | 4,610 | 4,495,600 | 4,610 |
| 2023-06-27 | 4,481 | 4,506 | 4,384 | 4,465 | 5,086,800 | 4,465 |
| 2023-06-26 | 4,475 | 4,550 | 4,423 | 4,530 | 2,698,000 | 4,530 |
| 2023-06-23 | 4,653 | 4,677 | 4,474 | 4,508 | 4,438,000 | 4,508 |
| 2023-06-22 | 4,651 | 4,696 | 4,600 | 4,611 | 4,252,900 | 4,611 |
| 2023-06-21 | 4,704 | 4,742 | 4,673 | 4,676 | 4,866,200 | 4,676 |
| 2023-06-20 | 4,856 | 4,860 | 4,697 | 4,755 | 4,489,800 | 4,755 |
| 2023-06-19 | 4,904 | 4,948 | 4,881 | 4,905 | 3,751,200 | 4,905 |
| 2023-06-16 | 4,861 | 4,949 | 4,848 | 4,933 | 6,090,600 | 4,933 |
| 2023-06-15 | 4,881 | 4,928 | 4,862 | 4,885 | 4,698,200 | 4,885 |
| 2023-06-14 | 4,790 | 4,888 | 4,777 | 4,859 | 5,385,500 | 4,859 |
| 2023-06-13 | 4,724 | 4,787 | 4,663 | 4,750 | 5,386,000 | 4,750 |
| 2023-06-12 | 4,526 | 4,633 | 4,514 | 4,629 | 4,711,600 | 4,629 |
| 2023-06-09 | 4,505 | 4,540 | 4,484 | 4,509 | 6,034,200 | 4,509 |
| 2023-06-08 | 4,428 | 4,440 | 4,384 | 4,412 | 4,339,400 | 4,412 |
| 2023-06-07 | 4,570 | 4,620 | 4,440 | 4,449 | 5,825,700 | 4,449 |
| 2023-06-06 | 4,482 | 4,555 | 4,454 | 4,538 | 3,260,900 | 4,538 |
| 2023-06-05 | 4,522 | 4,525 | 4,455 | 4,486 | 4,106,100 | 4,486 |
| 2023-06-02 | 4,428 | 4,486 | 4,404 | 4,452 | 4,903,400 | 4,452 |
| 2023-06-01 | 4,328 | 4,337 | 4,269 | 4,330 | 3,811,200 | 4,330 |
| 2023-05-31 | 4,350 | 4,366 | 4,284 | 4,290 | 11,973,400 | 4,290 |
| 2023-05-30 | 4,423 | 4,446 | 4,370 | 4,395 | 3,179,800 | 4,395 |
| 2023-05-29 | 4,431 | 4,457 | 4,334 | 4,440 | 5,272,500 | 4,440 |
| 2023-05-26 | 4,335 | 4,382 | 4,288 | 4,320 | 5,271,700 | 4,320 |
| 2023-05-25 | 4,348 | 4,357 | 4,306 | 4,327 | 5,458,900 | 4,327 |
| 2023-05-24 | 4,457 | 4,479 | 4,377 | 4,418 | 6,950,200 | 4,418 |
| 2023-05-23 | 4,480 | 4,614 | 4,458 | 4,527 | 10,372,600 | 4,527 |
| 2023-05-22 | 4,412 | 4,440 | 4,348 | 4,414 | 5,964,900 | 4,414 |
| 2023-05-19 | 4,372 | 4,444 | 4,334 | 4,434 | 9,292,700 | 4,434 |
| 2023-05-18 | 4,177 | 4,255 | 4,164 | 4,241 | 7,729,300 | 4,241 |
| 2023-05-17 | 4,080 | 4,089 | 3,997 | 4,076 | 9,005,700 | 4,076 |
| 2023-05-16 | 4,000 | 4,064 | 3,996 | 4,010 | 9,699,300 | 4,010 |
| 2023-05-15 | 3,896 | 3,912 | 3,865 | 3,876 | 3,853,400 | 3,876 |
| 2023-05-12 | 3,895 | 3,895 | 3,840 | 3,857 | 4,178,700 | 3,857 |
| 2023-05-11 | 3,829 | 3,863 | 3,825 | 3,857 | 3,170,500 | 3,857 |
| 2023-05-10 | 3,830 | 3,836 | 3,791 | 3,831 | 3,020,600 | 3,831 |
| 2023-05-09 | 3,768 | 3,830 | 3,760 | 3,811 | 4,271,200 | 3,811 |
| 2023-05-08 | 3,841 | 3,841 | 3,745 | 3,757 | 3,867,200 | 3,757 |
| 2023-05-02 | 3,846 | 3,846 | 3,746 | 3,788 | 3,777,800 | 3,788 |
| 2023-05-01 | 3,863 | 3,879 | 3,828 | 3,828 | 3,085,900 | 3,828 |
| 2023-04-28 | 3,797 | 3,828 | 3,774 | 3,824 | 4,983,900 | 3,824 |
| 2023-04-27 | 3,728 | 3,729 | 3,685 | 3,729 | 3,949,900 | 3,729 |
| 2023-04-26 | 3,726 | 3,733 | 3,703 | 3,729 | 3,557,000 | 3,729 |
| 2023-04-25 | 3,755 | 3,786 | 3,743 | 3,773 | 3,176,000 | 3,773 |
| 2023-04-24 | 3,764 | 3,797 | 3,729 | 3,736 | 3,773,700 | 3,736 |
| 2023-04-21 | 3,783 | 3,818 | 3,768 | 3,785 | 3,600,000 | 3,785 |
| 2023-04-20 | 3,819 | 3,838 | 3,783 | 3,791 | 3,516,600 | 3,791 |
| 2023-04-19 | 3,842 | 3,859 | 3,768 | 3,800 | 5,339,600 | 3,800 |
| 2023-04-18 | 3,789 | 3,860 | 3,778 | 3,846 | 6,537,400 | 3,846 |
| 2023-04-17 | 3,759 | 3,807 | 3,742 | 3,781 | 3,663,000 | 3,781 |
| 2023-04-14 | 3,768 | 3,769 | 3,729 | 3,741 | 4,269,500 | 3,741 |
| 2023-04-13 | 3,700 | 3,748 | 3,690 | 3,735 | 3,043,000 | 3,735 |
| 2023-04-12 | 3,700 | 3,715 | 3,686 | 3,710 | 3,390,700 | 3,710 |
| 2023-04-11 | 3,650 | 3,701 | 3,648 | 3,681 | 4,329,400 | 3,681 |
| 2023-04-10 | 3,632 | 3,662 | 3,604 | 3,620 | 2,854,000 | 3,620 |
| 2023-04-07 | 3,608 | 3,640 | 3,583 | 3,606 | 4,908,100 | 3,606 |
| 2023-04-06 | 3,649 | 3,657 | 3,616 | 3,626 | 5,005,700 | 3,626 |
| 2023-04-05 | 3,737 | 3,739 | 3,645 | 3,669 | 4,439,700 | 3,669 |
| 2023-04-04 | 3,774 | 3,774 | 3,706 | 3,723 | 4,909,800 | 3,723 |
| 2023-04-03 | 3,690 | 3,747 | 3,667 | 3,733 | 5,283,700 | 3,733 |
| 2023-03-31 | 3,641 | 3,676 | 3,593 | 3,650 | 8,728,500 | 3,650 |
| 2023-03-30 | 3,659 | 3,672 | 3,582 | 3,612 | 8,593,200 | 3,612 |
| 2023-03-29 | 3,696 | 3,703 | 3,640 | 3,690 | 7,336,200 | 3,690 |
| 2023-03-28 | 3,684 | 3,700 | 3,644 | 3,663 | 5,349,200 | 3,663 |
| 2023-03-27 | 3,710 | 3,737 | 3,679 | 3,700 | 6,151,500 | 3,700 |
| 2023-03-24 | 3,672 | 3,725 | 3,643 | 3,725 | 7,288,500 | 3,725 |
| 2023-03-23 | 3,563 | 3,709 | 3,539 | 3,660 | 11,891,400 | 3,660 |
| 2023-03-22 | 3,517 | 3,520 | 3,461 | 3,493 | 5,974,100 | 3,493 |
| 2023-03-20 | 3,496 | 3,501 | 3,431 | 3,447 | 5,253,500 | 3,447 |
| 2023-03-17 | 3,381 | 3,483 | 3,362 | 3,480 | 8,818,900 | 3,480 |
| 2023-03-16 | 3,302 | 3,386 | 3,284 | 3,384 | 8,372,500 | 3,384 |
| 2023-03-15 | 3,419 | 3,424 | 3,352 | 3,370 | 5,597,600 | 3,370 |
| 2023-03-14 | 3,400 | 3,430 | 3,370 | 3,389 | 7,849,200 | 3,389 |
| 2023-03-13 | 3,495 | 3,516 | 3,441 | 3,466 | 6,203,100 | 3,466 |
| 2023-03-10 | 3,601 | 3,634 | 3,531 | 3,535 | 8,874,800 | 3,535 |
| 2023-03-09 | 3,674 | 3,680 | 3,623 | 3,655 | 6,381,300 | 3,655 |
| 2023-03-08 | 3,665 | 3,673 | 3,630 | 3,634 | 5,877,300 | 3,634 |
| 2023-03-07 | 3,675 | 3,729 | 3,670 | 3,709 | 5,666,700 | 3,709 |
| 2023-03-06 | 3,740 | 3,747 | 3,689 | 3,691 | 4,164,200 | 3,691 |
| 2023-03-03 | 3,690 | 3,716 | 3,659 | 3,696 | 5,558,100 | 3,696 |
| 2023-03-02 | 3,650 | 3,666 | 3,613 | 3,648 | 5,402,900 | 3,648 |
| 2023-03-01 | 3,717 | 3,722 | 3,637 | 3,672 | 4,977,100 | 3,672 |
| 2023-02-28 | 3,688 | 3,740 | 3,682 | 3,704 | 7,869,200 | 3,704 |
| 2023-02-27 | 3,660 | 3,675 | 3,627 | 3,675 | 3,917,000 | 3,675 |
| 2023-02-24 | 3,650 | 3,706 | 3,615 | 3,689 | 6,143,600 | 3,689 |
| 2023-02-22 | 3,694 | 3,711 | 3,661 | 3,698 | 6,850,600 | 3,698 |
| 2023-02-21 | 3,809 | 3,812 | 3,773 | 3,780 | 3,738,200 | 3,780 |
| 2023-02-20 | 3,817 | 3,828 | 3,781 | 3,809 | 5,109,800 | 3,809 |
| 2023-02-17 | 3,934 | 4,000 | 3,841 | 3,841 | 7,880,000 | 3,841 |
| 2023-02-16 | 3,990 | 4,039 | 3,950 | 3,999 | 5,764,300 | 3,999 |
| 2023-02-15 | 4,044 | 4,074 | 3,968 | 3,990 | 8,005,200 | 3,990 |
| 2023-02-14 | 4,169 | 4,268 | 4,129 | 4,159 | 7,624,200 | 4,159 |
| 2023-02-13 | 4,393 | 4,420 | 4,363 | 4,379 | 3,168,000 | 4,379 |
| 2023-02-10 | 4,490 | 4,490 | 4,386 | 4,397 | 4,720,600 | 4,397 |
| 2023-02-09 | 4,471 | 4,487 | 4,410 | 4,481 | 3,708,400 | 4,481 |
| 2023-02-08 | 4,304 | 4,440 | 4,283 | 4,439 | 4,407,700 | 4,439 |
| 2023-02-07 | 4,431 | 4,439 | 4,336 | 4,340 | 2,816,700 | 4,340 |
| 2023-02-06 | 4,499 | 4,504 | 4,398 | 4,412 | 3,757,000 | 4,412 |
| 2023-02-03 | 4,400 | 4,473 | 4,371 | 4,436 | 6,361,200 | 4,436 |
| 2023-02-02 | 4,350 | 4,373 | 4,295 | 4,323 | 3,888,100 | 4,323 |
| 2023-02-01 | 4,250 | 4,307 | 4,241 | 4,259 | 3,712,400 | 4,259 |
| 2023-01-31 | 4,223 | 4,225 | 4,141 | 4,144 | 3,085,000 | 4,144 |
| 2023-01-30 | 4,235 | 4,258 | 4,190 | 4,227 | 2,623,500 | 4,227 |
| 2023-01-27 | 4,274 | 4,275 | 4,215 | 4,228 | 2,285,700 | 4,228 |
| 2023-01-26 | 4,272 | 4,297 | 4,230 | 4,271 | 2,625,800 | 4,271 |
| 2023-01-25 | 4,239 | 4,282 | 4,194 | 4,266 | 3,912,000 | 4,266 |
| 2023-01-24 | 4,250 | 4,291 | 4,222 | 4,268 | 3,248,900 | 4,268 |
| 2023-01-23 | 4,228 | 4,235 | 4,181 | 4,206 | 2,797,700 | 4,206 |
| 2023-01-20 | 4,155 | 4,187 | 4,114 | 4,158 | 3,531,000 | 4,158 |
| 2023-01-19 | 4,148 | 4,173 | 4,109 | 4,129 | 3,088,700 | 4,129 |
| 2023-01-18 | 4,128 | 4,222 | 4,081 | 4,200 | 4,197,400 | 4,200 |
| 2023-01-17 | 4,048 | 4,105 | 4,035 | 4,104 | 3,745,800 | 4,104 |
| 2023-01-16 | 4,097 | 4,127 | 4,074 | 4,085 | 3,154,400 | 4,085 |
| 2023-01-13 | 4,179 | 4,241 | 4,084 | 4,087 | 4,237,900 | 4,087 |
| 2023-01-12 | 4,240 | 4,258 | 4,164 | 4,195 | 2,745,900 | 4,195 |
| 2023-01-11 | 4,210 | 4,244 | 4,184 | 4,188 | 3,683,700 | 4,188 |
| 2023-01-10 | 4,347 | 4,420 | 4,203 | 4,208 | 5,283,100 | 4,208 |
| 2023-01-06 | 4,310 | 4,408 | 4,302 | 4,339 | 5,479,900 | 4,339 |
| 2023-01-05 | 4,220 | 4,323 | 4,197 | 4,310 | 5,687,100 | 4,310 |
| 2023-01-04 | 4,158 | 4,206 | 4,119 | 4,180 | 4,611,600 | 4,180 |
分割・併合履歴 ： [2017-06-28]1株→3株