6182 (株)メタリアル 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 | 1,179 | 1,180 | 1,157 | 1,167 | 55,200 | 1,167 |
| 2023-12-28 | 1,160 | 1,175 | 1,134 | 1,175 | 52,900 | 1,175 |
| 2023-12-27 | 1,116 | 1,162 | 1,116 | 1,157 | 103,600 | 1,157 |
| 2023-12-26 | 1,132 | 1,155 | 1,118 | 1,124 | 102,600 | 1,124 |
| 2023-12-25 | 1,141 | 1,166 | 1,122 | 1,143 | 100,000 | 1,143 |
| 2023-12-22 | 1,169 | 1,180 | 1,138 | 1,141 | 127,800 | 1,141 |
| 2023-12-21 | 1,191 | 1,197 | 1,169 | 1,169 | 81,100 | 1,169 |
| 2023-12-20 | 1,225 | 1,231 | 1,204 | 1,218 | 106,200 | 1,218 |
| 2023-12-19 | 1,152 | 1,228 | 1,152 | 1,228 | 114,000 | 1,228 |
| 2023-12-18 | 1,165 | 1,171 | 1,140 | 1,162 | 61,800 | 1,162 |
| 2023-12-15 | 1,178 | 1,181 | 1,153 | 1,169 | 73,100 | 1,169 |
| 2023-12-14 | 1,182 | 1,201 | 1,150 | 1,156 | 94,300 | 1,156 |
| 2023-12-13 | 1,151 | 1,170 | 1,147 | 1,156 | 68,900 | 1,156 |
| 2023-12-12 | 1,165 | 1,184 | 1,156 | 1,159 | 76,500 | 1,159 |
| 2023-12-11 | 1,200 | 1,212 | 1,164 | 1,170 | 127,200 | 1,170 |
| 2023-12-08 | 1,196 | 1,233 | 1,190 | 1,204 | 129,500 | 1,204 |
| 2023-12-07 | 1,265 | 1,277 | 1,211 | 1,224 | 242,900 | 1,224 |
| 2023-12-06 | 1,284 | 1,313 | 1,278 | 1,287 | 134,200 | 1,287 |
| 2023-12-05 | 1,344 | 1,346 | 1,280 | 1,280 | 189,700 | 1,280 |
| 2023-12-04 | 1,316 | 1,375 | 1,304 | 1,374 | 165,000 | 1,374 |
| 2023-12-01 | 1,300 | 1,344 | 1,290 | 1,313 | 205,300 | 1,313 |
| 2023-11-30 | 1,278 | 1,297 | 1,259 | 1,297 | 78,100 | 1,297 |
| 2023-11-29 | 1,256 | 1,285 | 1,255 | 1,263 | 62,400 | 1,263 |
| 2023-11-28 | 1,271 | 1,282 | 1,250 | 1,271 | 93,200 | 1,271 |
| 2023-11-27 | 1,310 | 1,321 | 1,271 | 1,271 | 114,500 | 1,271 |
| 2023-11-24 | 1,310 | 1,332 | 1,301 | 1,315 | 105,000 | 1,315 |
| 2023-11-22 | 1,318 | 1,318 | 1,291 | 1,291 | 99,000 | 1,291 |
| 2023-11-21 | 1,320 | 1,353 | 1,311 | 1,323 | 152,200 | 1,323 |
| 2023-11-20 | 1,250 | 1,313 | 1,245 | 1,311 | 123,200 | 1,311 |
| 2023-11-17 | 1,278 | 1,300 | 1,242 | 1,252 | 123,500 | 1,252 |
| 2023-11-16 | 1,298 | 1,319 | 1,278 | 1,286 | 77,600 | 1,286 |
| 2023-11-15 | 1,319 | 1,339 | 1,292 | 1,302 | 104,300 | 1,302 |
| 2023-11-14 | 1,309 | 1,315 | 1,268 | 1,281 | 77,100 | 1,281 |
| 2023-11-13 | 1,318 | 1,329 | 1,270 | 1,291 | 93,600 | 1,291 |
| 2023-11-10 | 1,315 | 1,315 | 1,281 | 1,311 | 92,700 | 1,311 |
| 2023-11-09 | 1,362 | 1,362 | 1,287 | 1,332 | 150,100 | 1,332 |
| 2023-11-08 | 1,395 | 1,420 | 1,331 | 1,343 | 265,400 | 1,343 |
| 2023-11-07 | 1,330 | 1,360 | 1,296 | 1,351 | 181,600 | 1,351 |
| 2023-11-06 | 1,268 | 1,332 | 1,255 | 1,330 | 198,900 | 1,330 |
| 2023-11-02 | 1,202 | 1,246 | 1,202 | 1,233 | 129,900 | 1,233 |
| 2023-11-01 | 1,247 | 1,250 | 1,178 | 1,179 | 162,500 | 1,179 |
| 2023-10-31 | 1,230 | 1,236 | 1,181 | 1,231 | 151,500 | 1,231 |
| 2023-10-30 | 1,195 | 1,256 | 1,177 | 1,227 | 179,800 | 1,227 |
| 2023-10-27 | 1,215 | 1,230 | 1,189 | 1,225 | 210,400 | 1,225 |
| 2023-10-26 | 1,250 | 1,254 | 1,210 | 1,212 | 263,600 | 1,212 |
| 2023-10-25 | 1,342 | 1,359 | 1,285 | 1,285 | 262,900 | 1,285 |
| 2023-10-24 | 1,260 | 1,345 | 1,234 | 1,342 | 342,300 | 1,342 |
| 2023-10-23 | 1,325 | 1,367 | 1,255 | 1,260 | 307,600 | 1,260 |
| 2023-10-20 | 1,280 | 1,327 | 1,270 | 1,312 | 383,400 | 1,312 |
| 2023-10-19 | 1,365 | 1,392 | 1,302 | 1,305 | 591,800 | 1,305 |
| 2023-10-18 | 1,285 | 1,378 | 1,263 | 1,369 | 413,400 | 1,369 |
| 2023-10-17 | 1,204 | 1,321 | 1,203 | 1,279 | 598,700 | 1,279 |
| 2023-10-16 | 1,213 | 1,284 | 1,209 | 1,225 | 578,000 | 1,225 |
| 2023-10-13 | 1,127 | 1,130 | 1,084 | 1,093 | 106,800 | 1,093 |
| 2023-10-12 | 1,137 | 1,148 | 1,130 | 1,142 | 79,800 | 1,142 |
| 2023-10-11 | 1,170 | 1,175 | 1,140 | 1,140 | 70,300 | 1,140 |
| 2023-10-10 | 1,153 | 1,170 | 1,144 | 1,170 | 44,900 | 1,170 |
| 2023-10-06 | 1,167 | 1,168 | 1,131 | 1,137 | 44,800 | 1,137 |
| 2023-10-05 | 1,141 | 1,168 | 1,141 | 1,164 | 57,400 | 1,164 |
| 2023-10-04 | 1,131 | 1,159 | 1,131 | 1,137 | 87,500 | 1,137 |
| 2023-10-03 | 1,200 | 1,206 | 1,164 | 1,164 | 101,800 | 1,164 |
| 2023-10-02 | 1,249 | 1,257 | 1,207 | 1,207 | 52,400 | 1,207 |
| 2023-09-29 | 1,241 | 1,251 | 1,225 | 1,227 | 42,600 | 1,227 |
| 2023-09-28 | 1,250 | 1,259 | 1,218 | 1,240 | 67,200 | 1,240 |
| 2023-09-27 | 1,237 | 1,269 | 1,232 | 1,261 | 48,600 | 1,261 |
| 2023-09-26 | 1,288 | 1,295 | 1,254 | 1,258 | 83,100 | 1,258 |
| 2023-09-25 | 1,234 | 1,289 | 1,234 | 1,285 | 109,100 | 1,285 |
| 2023-09-22 | 1,214 | 1,261 | 1,210 | 1,249 | 65,600 | 1,249 |
| 2023-09-21 | 1,253 | 1,253 | 1,220 | 1,236 | 105,000 | 1,236 |
| 2023-09-20 | 1,279 | 1,288 | 1,255 | 1,263 | 53,500 | 1,263 |
| 2023-09-19 | 1,313 | 1,313 | 1,277 | 1,281 | 81,600 | 1,281 |
| 2023-09-15 | 1,325 | 1,337 | 1,308 | 1,319 | 84,700 | 1,319 |
| 2023-09-14 | 1,315 | 1,326 | 1,303 | 1,316 | 86,000 | 1,316 |
| 2023-09-13 | 1,341 | 1,347 | 1,326 | 1,326 | 71,200 | 1,326 |
| 2023-09-12 | 1,369 | 1,390 | 1,346 | 1,350 | 60,800 | 1,350 |
| 2023-09-11 | 1,400 | 1,402 | 1,369 | 1,370 | 53,000 | 1,370 |
| 2023-09-08 | 1,398 | 1,415 | 1,385 | 1,400 | 67,600 | 1,400 |
| 2023-09-07 | 1,455 | 1,455 | 1,405 | 1,410 | 84,400 | 1,410 |
| 2023-09-06 | 1,455 | 1,473 | 1,441 | 1,456 | 98,200 | 1,456 |
| 2023-09-05 | 1,457 | 1,474 | 1,439 | 1,462 | 70,600 | 1,462 |
| 2023-09-04 | 1,432 | 1,447 | 1,417 | 1,429 | 59,600 | 1,429 |
| 2023-09-01 | 1,403 | 1,430 | 1,395 | 1,429 | 49,100 | 1,429 |
| 2023-08-31 | 1,441 | 1,460 | 1,422 | 1,427 | 57,700 | 1,427 |
| 2023-08-30 | 1,475 | 1,477 | 1,435 | 1,437 | 71,500 | 1,437 |
| 2023-08-29 | 1,450 | 1,470 | 1,440 | 1,456 | 64,200 | 1,456 |
| 2023-08-28 | 1,466 | 1,488 | 1,432 | 1,434 | 88,900 | 1,434 |
| 2023-08-25 | 1,394 | 1,459 | 1,389 | 1,459 | 95,600 | 1,459 |
| 2023-08-24 | 1,446 | 1,452 | 1,419 | 1,434 | 117,200 | 1,434 |
| 2023-08-23 | 1,355 | 1,389 | 1,355 | 1,386 | 90,200 | 1,386 |
| 2023-08-22 | 1,410 | 1,415 | 1,359 | 1,365 | 136,200 | 1,365 |
| 2023-08-21 | 1,390 | 1,422 | 1,377 | 1,405 | 101,300 | 1,405 |
| 2023-08-18 | 1,386 | 1,420 | 1,377 | 1,397 | 86,800 | 1,397 |
| 2023-08-17 | 1,420 | 1,423 | 1,391 | 1,410 | 136,200 | 1,410 |
| 2023-08-16 | 1,438 | 1,459 | 1,426 | 1,426 | 92,200 | 1,426 |
| 2023-08-15 | 1,465 | 1,480 | 1,445 | 1,452 | 114,500 | 1,452 |
| 2023-08-14 | 1,498 | 1,507 | 1,459 | 1,465 | 93,400 | 1,465 |
| 2023-08-10 | 1,493 | 1,518 | 1,481 | 1,508 | 65,600 | 1,508 |
| 2023-08-09 | 1,500 | 1,530 | 1,488 | 1,508 | 96,400 | 1,508 |
| 2023-08-08 | 1,582 | 1,585 | 1,515 | 1,515 | 115,500 | 1,515 |
| 2023-08-07 | 1,555 | 1,566 | 1,520 | 1,566 | 72,700 | 1,566 |
| 2023-08-04 | 1,539 | 1,564 | 1,539 | 1,562 | 63,200 | 1,562 |
| 2023-08-03 | 1,545 | 1,569 | 1,540 | 1,540 | 99,400 | 1,540 |
| 2023-08-02 | 1,587 | 1,601 | 1,570 | 1,570 | 116,600 | 1,570 |
| 2023-08-01 | 1,611 | 1,653 | 1,604 | 1,620 | 165,100 | 1,620 |
| 2023-07-31 | 1,615 | 1,639 | 1,579 | 1,594 | 127,400 | 1,594 |
| 2023-07-28 | 1,582 | 1,614 | 1,566 | 1,588 | 228,900 | 1,588 |
| 2023-07-27 | 1,628 | 1,660 | 1,613 | 1,622 | 165,300 | 1,622 |
| 2023-07-26 | 1,705 | 1,712 | 1,651 | 1,665 | 165,000 | 1,665 |
| 2023-07-25 | 1,702 | 1,715 | 1,673 | 1,700 | 118,500 | 1,700 |
| 2023-07-24 | 1,708 | 1,723 | 1,689 | 1,698 | 158,400 | 1,698 |
| 2023-07-21 | 1,732 | 1,750 | 1,702 | 1,708 | 231,800 | 1,708 |
| 2023-07-20 | 1,795 | 1,808 | 1,745 | 1,782 | 262,600 | 1,782 |
| 2023-07-19 | 1,739 | 1,848 | 1,711 | 1,835 | 448,900 | 1,835 |
| 2023-07-18 | 1,731 | 1,778 | 1,650 | 1,668 | 578,800 | 1,668 |
| 2023-07-14 | 1,955 | 1,955 | 1,860 | 1,885 | 240,300 | 1,885 |
| 2023-07-13 | 1,870 | 1,926 | 1,865 | 1,916 | 123,700 | 1,916 |
| 2023-07-12 | 1,930 | 1,930 | 1,869 | 1,873 | 139,200 | 1,873 |
| 2023-07-11 | 1,893 | 1,940 | 1,891 | 1,925 | 166,600 | 1,925 |
| 2023-07-10 | 1,892 | 1,917 | 1,858 | 1,864 | 174,800 | 1,864 |
| 2023-07-07 | 1,885 | 1,936 | 1,875 | 1,910 | 163,800 | 1,910 |
| 2023-07-06 | 1,952 | 1,980 | 1,914 | 1,925 | 264,600 | 1,925 |
| 2023-07-05 | 2,050 | 2,070 | 1,993 | 2,002 | 295,300 | 2,002 |
| 2023-07-04 | 2,020 | 2,080 | 2,000 | 2,080 | 297,600 | 2,080 |
| 2023-07-03 | 2,020 | 2,050 | 1,981 | 2,026 | 255,800 | 2,026 |
| 2023-06-30 | 1,978 | 2,015 | 1,955 | 1,988 | 277,500 | 1,988 |
| 2023-06-29 | 2,010 | 2,060 | 1,975 | 2,004 | 382,200 | 2,004 |
| 2023-06-28 | 2,000 | 2,126 | 1,965 | 2,039 | 804,900 | 2,039 |
| 2023-06-27 | 2,200 | 2,217 | 1,908 | 1,998 | 1,711,400 | 1,998 |
| 2023-06-26 | 2,083 | 2,083 | 1,942 | 1,958 | 603,700 | 1,958 |
| 2023-06-23 | 2,167 | 2,279 | 2,068 | 2,150 | 1,005,800 | 2,150 |
| 2023-06-22 | 2,144 | 2,199 | 2,065 | 2,080 | 454,800 | 2,080 |
| 2023-06-21 | 2,171 | 2,213 | 2,107 | 2,160 | 461,500 | 2,160 |
| 2023-06-20 | 2,113 | 2,113 | 2,036 | 2,096 | 346,600 | 2,096 |
| 2023-06-19 | 2,000 | 2,135 | 1,981 | 2,105 | 727,200 | 2,105 |
| 2023-06-16 | 1,848 | 1,960 | 1,831 | 1,960 | 366,900 | 1,960 |
| 2023-06-15 | 1,822 | 1,860 | 1,791 | 1,829 | 190,000 | 1,829 |
| 2023-06-14 | 1,905 | 1,915 | 1,809 | 1,832 | 288,500 | 1,832 |
| 2023-06-13 | 1,810 | 1,917 | 1,790 | 1,831 | 477,600 | 1,831 |
| 2023-06-12 | 1,686 | 1,760 | 1,670 | 1,758 | 311,200 | 1,758 |
| 2023-06-09 | 1,691 | 1,705 | 1,642 | 1,668 | 150,200 | 1,668 |
| 2023-06-08 | 1,765 | 1,790 | 1,656 | 1,681 | 302,900 | 1,681 |
| 2023-06-07 | 1,775 | 1,775 | 1,675 | 1,718 | 314,800 | 1,718 |
| 2023-06-06 | 1,760 | 1,795 | 1,705 | 1,747 | 446,700 | 1,747 |
| 2023-06-05 | 1,634 | 1,740 | 1,596 | 1,740 | 408,900 | 1,740 |
| 2023-06-02 | 1,615 | 1,615 | 1,570 | 1,598 | 143,600 | 1,598 |
| 2023-06-01 | 1,610 | 1,659 | 1,565 | 1,577 | 332,500 | 1,577 |
| 2023-05-31 | 1,581 | 1,629 | 1,559 | 1,610 | 280,900 | 1,610 |
| 2023-05-30 | 1,536 | 1,594 | 1,501 | 1,584 | 209,200 | 1,584 |
| 2023-05-29 | 1,500 | 1,573 | 1,483 | 1,542 | 323,500 | 1,542 |
| 2023-05-26 | 1,501 | 1,547 | 1,481 | 1,485 | 301,900 | 1,485 |
| 2023-05-25 | 1,425 | 1,474 | 1,420 | 1,471 | 184,000 | 1,471 |
| 2023-05-24 | 1,382 | 1,427 | 1,370 | 1,414 | 107,800 | 1,414 |
| 2023-05-23 | 1,430 | 1,438 | 1,379 | 1,397 | 132,400 | 1,397 |
| 2023-05-22 | 1,386 | 1,417 | 1,372 | 1,417 | 95,000 | 1,417 |
| 2023-05-19 | 1,339 | 1,386 | 1,334 | 1,385 | 99,300 | 1,385 |
| 2023-05-18 | 1,343 | 1,343 | 1,311 | 1,331 | 70,700 | 1,331 |
| 2023-05-17 | 1,361 | 1,361 | 1,314 | 1,332 | 182,800 | 1,332 |
| 2023-05-16 | 1,377 | 1,377 | 1,345 | 1,354 | 48,200 | 1,354 |
| 2023-05-15 | 1,393 | 1,400 | 1,353 | 1,353 | 115,700 | 1,353 |
| 2023-05-12 | 1,382 | 1,394 | 1,356 | 1,393 | 69,200 | 1,393 |
| 2023-05-11 | 1,399 | 1,418 | 1,387 | 1,388 | 51,500 | 1,388 |
| 2023-05-10 | 1,387 | 1,418 | 1,375 | 1,391 | 78,400 | 1,391 |
| 2023-05-09 | 1,371 | 1,397 | 1,364 | 1,391 | 86,700 | 1,391 |
| 2023-05-08 | 1,335 | 1,381 | 1,334 | 1,371 | 132,700 | 1,371 |
| 2023-05-02 | 1,326 | 1,326 | 1,296 | 1,317 | 69,900 | 1,317 |
| 2023-05-01 | 1,346 | 1,365 | 1,322 | 1,326 | 66,700 | 1,326 |
| 2023-04-28 | 1,330 | 1,352 | 1,307 | 1,345 | 120,200 | 1,345 |
| 2023-04-27 | 1,311 | 1,352 | 1,290 | 1,349 | 129,400 | 1,349 |
| 2023-04-26 | 1,359 | 1,361 | 1,304 | 1,323 | 222,800 | 1,323 |
| 2023-04-25 | 1,450 | 1,452 | 1,381 | 1,381 | 217,500 | 1,381 |
| 2023-04-24 | 1,534 | 1,536 | 1,463 | 1,463 | 127,100 | 1,463 |
| 2023-04-21 | 1,582 | 1,586 | 1,501 | 1,512 | 282,300 | 1,512 |
| 2023-04-20 | 1,490 | 1,598 | 1,490 | 1,576 | 474,100 | 1,576 |
| 2023-04-19 | 1,417 | 1,534 | 1,409 | 1,487 | 579,600 | 1,487 |
| 2023-04-18 | 1,382 | 1,455 | 1,379 | 1,387 | 157,500 | 1,387 |
| 2023-04-17 | 1,465 | 1,483 | 1,370 | 1,387 | 263,700 | 1,387 |
| 2023-04-14 | 1,451 | 1,451 | 1,403 | 1,412 | 110,800 | 1,412 |
| 2023-04-13 | 1,429 | 1,457 | 1,416 | 1,452 | 120,300 | 1,452 |
| 2023-04-12 | 1,425 | 1,433 | 1,404 | 1,407 | 73,600 | 1,407 |
| 2023-04-11 | 1,386 | 1,427 | 1,377 | 1,416 | 105,700 | 1,416 |
| 2023-04-10 | 1,343 | 1,380 | 1,343 | 1,358 | 47,500 | 1,358 |
| 2023-04-07 | 1,345 | 1,369 | 1,329 | 1,343 | 62,100 | 1,343 |
| 2023-04-06 | 1,348 | 1,361 | 1,325 | 1,351 | 74,500 | 1,351 |
| 2023-04-05 | 1,367 | 1,371 | 1,325 | 1,358 | 168,800 | 1,358 |
| 2023-04-04 | 1,469 | 1,469 | 1,383 | 1,397 | 156,900 | 1,397 |
| 2023-04-03 | 1,402 | 1,483 | 1,402 | 1,464 | 218,600 | 1,464 |
| 2023-03-31 | 1,430 | 1,444 | 1,388 | 1,394 | 109,300 | 1,394 |
| 2023-03-30 | 1,445 | 1,474 | 1,416 | 1,428 | 89,700 | 1,428 |
| 2023-03-29 | 1,460 | 1,475 | 1,410 | 1,423 | 144,400 | 1,423 |
| 2023-03-28 | 1,519 | 1,526 | 1,462 | 1,465 | 236,300 | 1,465 |
| 2023-03-27 | 1,535 | 1,568 | 1,513 | 1,541 | 376,800 | 1,541 |
| 2023-03-24 | 1,458 | 1,517 | 1,457 | 1,499 | 267,400 | 1,499 |
| 2023-03-23 | 1,460 | 1,465 | 1,431 | 1,456 | 122,600 | 1,456 |
| 2023-03-22 | 1,457 | 1,489 | 1,450 | 1,488 | 240,600 | 1,488 |
| 2023-03-20 | 1,521 | 1,525 | 1,385 | 1,412 | 521,500 | 1,412 |
| 2023-03-17 | 1,407 | 1,436 | 1,385 | 1,409 | 125,400 | 1,409 |
| 2023-03-16 | 1,360 | 1,407 | 1,352 | 1,385 | 95,200 | 1,385 |
| 2023-03-15 | 1,371 | 1,450 | 1,351 | 1,407 | 172,400 | 1,407 |
| 2023-03-14 | 1,371 | 1,409 | 1,331 | 1,386 | 135,300 | 1,386 |
| 2023-03-13 | 1,313 | 1,419 | 1,310 | 1,398 | 294,200 | 1,398 |
| 2023-03-10 | 1,472 | 1,500 | 1,314 | 1,354 | 1,440,700 | 1,354 |
| 2023-03-09 | 1,512 | 1,512 | 1,512 | 1,512 | 122,300 | 1,512 |
| 2023-03-08 | 1,209 | 1,222 | 1,185 | 1,212 | 33,800 | 1,212 |
| 2023-03-07 | 1,210 | 1,226 | 1,198 | 1,210 | 32,300 | 1,210 |
| 2023-03-06 | 1,210 | 1,225 | 1,186 | 1,218 | 68,400 | 1,218 |
| 2023-03-03 | 1,208 | 1,212 | 1,182 | 1,205 | 62,800 | 1,205 |
| 2023-03-02 | 1,249 | 1,269 | 1,201 | 1,201 | 130,500 | 1,201 |
| 2023-03-01 | 1,210 | 1,292 | 1,200 | 1,246 | 539,600 | 1,246 |
| 2023-02-28 | 1,180 | 1,180 | 1,156 | 1,165 | 31,500 | 1,165 |
| 2023-02-27 | 1,156 | 1,196 | 1,155 | 1,178 | 76,300 | 1,178 |
| 2023-02-24 | 1,110 | 1,132 | 1,110 | 1,130 | 37,300 | 1,130 |
| 2023-02-22 | 1,117 | 1,121 | 1,102 | 1,110 | 35,800 | 1,110 |
| 2023-02-21 | 1,118 | 1,133 | 1,118 | 1,125 | 12,500 | 1,125 |
| 2023-02-20 | 1,131 | 1,158 | 1,116 | 1,122 | 43,400 | 1,122 |
| 2023-02-17 | 1,124 | 1,138 | 1,112 | 1,130 | 41,800 | 1,130 |
| 2023-02-16 | 1,124 | 1,153 | 1,124 | 1,153 | 17,100 | 1,153 |
| 2023-02-15 | 1,175 | 1,175 | 1,127 | 1,128 | 30,400 | 1,128 |
| 2023-02-14 | 1,152 | 1,207 | 1,141 | 1,153 | 73,700 | 1,153 |
| 2023-02-13 | 1,150 | 1,155 | 1,135 | 1,145 | 36,400 | 1,145 |
| 2023-02-10 | 1,183 | 1,183 | 1,150 | 1,161 | 19,900 | 1,161 |
| 2023-02-09 | 1,177 | 1,234 | 1,165 | 1,167 | 32,700 | 1,167 |
| 2023-02-08 | 1,164 | 1,184 | 1,151 | 1,175 | 32,700 | 1,175 |
| 2023-02-07 | 1,189 | 1,189 | 1,166 | 1,166 | 13,800 | 1,166 |
| 2023-02-06 | 1,198 | 1,207 | 1,165 | 1,175 | 31,800 | 1,175 |
| 2023-02-03 | 1,223 | 1,232 | 1,193 | 1,199 | 34,000 | 1,199 |
| 2023-02-02 | 1,227 | 1,229 | 1,208 | 1,212 | 55,400 | 1,212 |
| 2023-02-01 | 1,187 | 1,213 | 1,187 | 1,213 | 53,300 | 1,213 |
| 2023-01-31 | 1,173 | 1,188 | 1,155 | 1,187 | 39,500 | 1,187 |
| 2023-01-30 | 1,172 | 1,176 | 1,160 | 1,169 | 39,700 | 1,169 |
| 2023-01-27 | 1,169 | 1,184 | 1,130 | 1,149 | 93,600 | 1,149 |
| 2023-01-26 | 1,196 | 1,203 | 1,170 | 1,170 | 84,500 | 1,170 |
| 2023-01-25 | 1,201 | 1,240 | 1,192 | 1,209 | 133,400 | 1,209 |
| 2023-01-24 | 1,184 | 1,247 | 1,172 | 1,207 | 383,900 | 1,207 |
| 2023-01-23 | 1,124 | 1,124 | 1,104 | 1,111 | 35,600 | 1,111 |
| 2023-01-20 | 1,091 | 1,102 | 1,069 | 1,094 | 34,400 | 1,094 |
| 2023-01-19 | 1,100 | 1,103 | 1,088 | 1,091 | 36,100 | 1,091 |
| 2023-01-18 | 1,088 | 1,119 | 1,076 | 1,113 | 65,800 | 1,113 |
| 2023-01-17 | 1,130 | 1,130 | 1,065 | 1,075 | 81,000 | 1,075 |
| 2023-01-16 | 1,165 | 1,166 | 1,091 | 1,100 | 230,400 | 1,100 |
| 2023-01-13 | 1,286 | 1,290 | 1,256 | 1,277 | 78,500 | 1,277 |
| 2023-01-12 | 1,270 | 1,304 | 1,238 | 1,300 | 106,400 | 1,300 |
| 2023-01-11 | 1,249 | 1,313 | 1,249 | 1,274 | 150,100 | 1,274 |
| 2023-01-10 | 1,170 | 1,253 | 1,170 | 1,246 | 106,300 | 1,246 |
| 2023-01-06 | 1,155 | 1,163 | 1,135 | 1,149 | 32,100 | 1,149 |
| 2023-01-05 | 1,161 | 1,187 | 1,132 | 1,155 | 48,500 | 1,155 |
| 2023-01-04 | 1,198 | 1,198 | 1,160 | 1,160 | 61,300 | 1,160 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株