6199 (株)セラク 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 | 1,273 | 1,282 | 1,261 | 1,271 | 39,600 | 1,271 |
| 2023-12-28 | 1,265 | 1,275 | 1,241 | 1,275 | 41,000 | 1,275 |
| 2023-12-27 | 1,240 | 1,270 | 1,240 | 1,265 | 93,600 | 1,265 |
| 2023-12-26 | 1,247 | 1,262 | 1,235 | 1,240 | 74,700 | 1,240 |
| 2023-12-25 | 1,240 | 1,276 | 1,240 | 1,249 | 65,000 | 1,249 |
| 2023-12-22 | 1,245 | 1,267 | 1,229 | 1,236 | 65,800 | 1,236 |
| 2023-12-21 | 1,239 | 1,253 | 1,234 | 1,244 | 45,500 | 1,244 |
| 2023-12-20 | 1,259 | 1,274 | 1,243 | 1,251 | 70,100 | 1,251 |
| 2023-12-19 | 1,240 | 1,269 | 1,236 | 1,259 | 64,800 | 1,259 |
| 2023-12-18 | 1,230 | 1,235 | 1,216 | 1,233 | 74,300 | 1,233 |
| 2023-12-15 | 1,246 | 1,285 | 1,246 | 1,252 | 84,600 | 1,252 |
| 2023-12-14 | 1,261 | 1,285 | 1,237 | 1,250 | 48,100 | 1,250 |
| 2023-12-13 | 1,230 | 1,258 | 1,230 | 1,251 | 29,100 | 1,251 |
| 2023-12-12 | 1,280 | 1,288 | 1,232 | 1,241 | 46,400 | 1,241 |
| 2023-12-11 | 1,266 | 1,277 | 1,257 | 1,267 | 45,900 | 1,267 |
| 2023-12-08 | 1,265 | 1,281 | 1,255 | 1,261 | 76,100 | 1,261 |
| 2023-12-07 | 1,342 | 1,342 | 1,291 | 1,291 | 59,700 | 1,291 |
| 2023-12-06 | 1,340 | 1,360 | 1,340 | 1,344 | 32,600 | 1,344 |
| 2023-12-05 | 1,348 | 1,367 | 1,343 | 1,343 | 46,700 | 1,343 |
| 2023-12-04 | 1,332 | 1,374 | 1,332 | 1,365 | 54,100 | 1,365 |
| 2023-12-01 | 1,326 | 1,336 | 1,320 | 1,331 | 42,400 | 1,331 |
| 2023-11-30 | 1,364 | 1,387 | 1,336 | 1,339 | 63,800 | 1,339 |
| 2023-11-29 | 1,341 | 1,364 | 1,337 | 1,357 | 58,300 | 1,357 |
| 2023-11-28 | 1,334 | 1,351 | 1,330 | 1,341 | 30,400 | 1,341 |
| 2023-11-27 | 1,350 | 1,367 | 1,330 | 1,334 | 67,600 | 1,334 |
| 2023-11-24 | 1,335 | 1,355 | 1,335 | 1,338 | 41,900 | 1,338 |
| 2023-11-22 | 1,357 | 1,372 | 1,315 | 1,331 | 78,300 | 1,331 |
| 2023-11-21 | 1,315 | 1,347 | 1,306 | 1,347 | 101,900 | 1,347 |
| 2023-11-20 | 1,272 | 1,305 | 1,272 | 1,299 | 61,900 | 1,299 |
| 2023-11-17 | 1,258 | 1,274 | 1,250 | 1,269 | 51,300 | 1,269 |
| 2023-11-16 | 1,266 | 1,309 | 1,262 | 1,273 | 110,900 | 1,273 |
| 2023-11-15 | 1,227 | 1,266 | 1,227 | 1,232 | 63,400 | 1,232 |
| 2023-11-14 | 1,232 | 1,248 | 1,201 | 1,218 | 60,300 | 1,218 |
| 2023-11-13 | 1,253 | 1,256 | 1,228 | 1,232 | 47,500 | 1,232 |
| 2023-11-10 | 1,222 | 1,247 | 1,221 | 1,241 | 34,700 | 1,241 |
| 2023-11-09 | 1,234 | 1,249 | 1,222 | 1,249 | 43,000 | 1,249 |
| 2023-11-08 | 1,265 | 1,265 | 1,229 | 1,234 | 64,400 | 1,234 |
| 2023-11-07 | 1,260 | 1,270 | 1,243 | 1,248 | 37,700 | 1,248 |
| 2023-11-06 | 1,256 | 1,278 | 1,243 | 1,278 | 107,300 | 1,278 |
| 2023-11-02 | 1,227 | 1,227 | 1,199 | 1,222 | 113,900 | 1,222 |
| 2023-11-01 | 1,247 | 1,247 | 1,208 | 1,223 | 65,700 | 1,223 |
| 2023-10-31 | 1,220 | 1,244 | 1,201 | 1,235 | 85,700 | 1,235 |
| 2023-10-30 | 1,233 | 1,261 | 1,226 | 1,229 | 94,600 | 1,229 |
| 2023-10-27 | 1,171 | 1,238 | 1,166 | 1,235 | 183,900 | 1,235 |
| 2023-10-26 | 1,132 | 1,170 | 1,132 | 1,154 | 95,000 | 1,154 |
| 2023-10-25 | 1,194 | 1,204 | 1,168 | 1,181 | 150,000 | 1,181 |
| 2023-10-24 | 1,142 | 1,204 | 1,109 | 1,196 | 216,900 | 1,196 |
| 2023-10-23 | 1,216 | 1,219 | 1,137 | 1,142 | 279,900 | 1,142 |
| 2023-10-20 | 1,259 | 1,259 | 1,223 | 1,242 | 136,600 | 1,242 |
| 2023-10-19 | 1,289 | 1,294 | 1,268 | 1,273 | 160,000 | 1,273 |
| 2023-10-18 | 1,324 | 1,358 | 1,300 | 1,327 | 168,200 | 1,327 |
| 2023-10-17 | 1,296 | 1,372 | 1,293 | 1,340 | 328,900 | 1,340 |
| 2023-10-16 | 1,293 | 1,358 | 1,260 | 1,278 | 597,500 | 1,278 |
| 2023-10-13 | 1,273 | 1,278 | 1,196 | 1,203 | 360,500 | 1,203 |
| 2023-10-12 | 1,241 | 1,277 | 1,233 | 1,277 | 102,100 | 1,277 |
| 2023-10-11 | 1,235 | 1,256 | 1,208 | 1,235 | 160,300 | 1,235 |
| 2023-10-10 | 1,249 | 1,257 | 1,234 | 1,255 | 72,500 | 1,255 |
| 2023-10-06 | 1,245 | 1,251 | 1,222 | 1,228 | 74,600 | 1,228 |
| 2023-10-05 | 1,224 | 1,245 | 1,216 | 1,243 | 88,800 | 1,243 |
| 2023-10-04 | 1,223 | 1,237 | 1,208 | 1,208 | 126,100 | 1,208 |
| 2023-10-03 | 1,300 | 1,301 | 1,258 | 1,259 | 128,800 | 1,259 |
| 2023-10-02 | 1,314 | 1,346 | 1,295 | 1,295 | 109,400 | 1,295 |
| 2023-09-29 | 1,312 | 1,335 | 1,291 | 1,298 | 60,700 | 1,298 |
| 2023-09-28 | 1,310 | 1,336 | 1,307 | 1,313 | 75,900 | 1,313 |
| 2023-09-27 | 1,283 | 1,320 | 1,280 | 1,318 | 63,700 | 1,318 |
| 2023-09-26 | 1,310 | 1,313 | 1,290 | 1,290 | 60,200 | 1,290 |
| 2023-09-25 | 1,286 | 1,312 | 1,286 | 1,312 | 59,900 | 1,312 |
| 2023-09-22 | 1,259 | 1,300 | 1,255 | 1,286 | 83,000 | 1,286 |
| 2023-09-21 | 1,285 | 1,285 | 1,264 | 1,278 | 85,800 | 1,278 |
| 2023-09-20 | 1,299 | 1,316 | 1,291 | 1,291 | 63,600 | 1,291 |
| 2023-09-19 | 1,295 | 1,308 | 1,281 | 1,299 | 102,700 | 1,299 |
| 2023-09-15 | 1,328 | 1,328 | 1,289 | 1,302 | 142,200 | 1,302 |
| 2023-09-14 | 1,307 | 1,321 | 1,294 | 1,316 | 95,900 | 1,316 |
| 2023-09-13 | 1,317 | 1,335 | 1,315 | 1,315 | 59,700 | 1,315 |
| 2023-09-12 | 1,305 | 1,338 | 1,305 | 1,327 | 58,600 | 1,327 |
| 2023-09-11 | 1,300 | 1,319 | 1,295 | 1,297 | 65,400 | 1,297 |
| 2023-09-08 | 1,301 | 1,318 | 1,288 | 1,299 | 52,700 | 1,299 |
| 2023-09-07 | 1,325 | 1,330 | 1,298 | 1,309 | 62,500 | 1,309 |
| 2023-09-06 | 1,342 | 1,347 | 1,320 | 1,325 | 74,500 | 1,325 |
| 2023-09-05 | 1,325 | 1,340 | 1,320 | 1,330 | 60,400 | 1,330 |
| 2023-09-04 | 1,330 | 1,338 | 1,318 | 1,324 | 68,300 | 1,324 |
| 2023-09-01 | 1,310 | 1,328 | 1,305 | 1,328 | 42,900 | 1,328 |
| 2023-08-31 | 1,336 | 1,341 | 1,308 | 1,310 | 69,500 | 1,310 |
| 2023-08-30 | 1,339 | 1,339 | 1,306 | 1,323 | 81,300 | 1,323 |
| 2023-08-29 | 1,313 | 1,330 | 1,308 | 1,330 | 102,700 | 1,330 |
| 2023-08-28 | 1,305 | 1,314 | 1,291 | 1,299 | 66,400 | 1,299 |
| 2023-08-25 | 1,289 | 1,311 | 1,281 | 1,301 | 72,200 | 1,301 |
| 2023-08-24 | 1,325 | 1,328 | 1,300 | 1,311 | 53,900 | 1,311 |
| 2023-08-23 | 1,302 | 1,323 | 1,299 | 1,319 | 33,100 | 1,319 |
| 2023-08-22 | 1,315 | 1,318 | 1,297 | 1,314 | 76,800 | 1,314 |
| 2023-08-21 | 1,260 | 1,312 | 1,260 | 1,302 | 57,900 | 1,302 |
| 2023-08-18 | 1,260 | 1,279 | 1,247 | 1,260 | 157,700 | 1,260 |
| 2023-08-17 | 1,315 | 1,315 | 1,261 | 1,284 | 133,200 | 1,284 |
| 2023-08-16 | 1,353 | 1,359 | 1,315 | 1,326 | 157,700 | 1,326 |
| 2023-08-15 | 1,342 | 1,387 | 1,332 | 1,370 | 143,600 | 1,370 |
| 2023-08-14 | 1,341 | 1,355 | 1,330 | 1,342 | 85,500 | 1,342 |
| 2023-08-10 | 1,323 | 1,351 | 1,319 | 1,341 | 95,600 | 1,341 |
| 2023-08-09 | 1,319 | 1,352 | 1,315 | 1,341 | 95,800 | 1,341 |
| 2023-08-08 | 1,332 | 1,357 | 1,325 | 1,331 | 106,500 | 1,331 |
| 2023-08-07 | 1,285 | 1,335 | 1,274 | 1,335 | 105,500 | 1,335 |
| 2023-08-04 | 1,290 | 1,296 | 1,276 | 1,296 | 128,400 | 1,296 |
| 2023-08-03 | 1,292 | 1,317 | 1,291 | 1,307 | 111,400 | 1,307 |
| 2023-08-02 | 1,307 | 1,325 | 1,303 | 1,316 | 158,000 | 1,316 |
| 2023-08-01 | 1,360 | 1,384 | 1,322 | 1,326 | 151,600 | 1,326 |
| 2023-07-31 | 1,381 | 1,392 | 1,356 | 1,367 | 112,300 | 1,367 |
| 2023-07-28 | 1,313 | 1,360 | 1,307 | 1,355 | 168,000 | 1,355 |
| 2023-07-27 | 1,346 | 1,357 | 1,328 | 1,341 | 161,600 | 1,341 |
| 2023-07-26 | 1,363 | 1,367 | 1,317 | 1,346 | 439,900 | 1,346 |
| 2023-07-25 | 1,400 | 1,401 | 1,359 | 1,375 | 316,200 | 1,375 |
| 2023-07-24 | 1,420 | 1,435 | 1,399 | 1,408 | 231,100 | 1,408 |
| 2023-07-21 | 1,409 | 1,422 | 1,389 | 1,413 | 261,400 | 1,413 |
| 2023-07-20 | 1,460 | 1,479 | 1,426 | 1,449 | 384,700 | 1,449 |
| 2023-07-19 | 1,492 | 1,520 | 1,463 | 1,489 | 327,000 | 1,489 |
| 2023-07-18 | 1,515 | 1,515 | 1,422 | 1,454 | 843,100 | 1,454 |
| 2023-07-14 | 1,643 | 1,644 | 1,521 | 1,555 | 769,100 | 1,555 |
| 2023-07-13 | 1,613 | 1,650 | 1,551 | 1,643 | 986,000 | 1,643 |
| 2023-07-12 | 1,566 | 1,567 | 1,506 | 1,508 | 194,200 | 1,508 |
| 2023-07-11 | 1,564 | 1,581 | 1,557 | 1,562 | 75,900 | 1,562 |
| 2023-07-10 | 1,582 | 1,587 | 1,553 | 1,559 | 92,000 | 1,559 |
| 2023-07-07 | 1,550 | 1,598 | 1,545 | 1,580 | 80,500 | 1,580 |
| 2023-07-06 | 1,587 | 1,591 | 1,561 | 1,561 | 92,700 | 1,561 |
| 2023-07-05 | 1,615 | 1,615 | 1,588 | 1,605 | 87,100 | 1,605 |
| 2023-07-04 | 1,622 | 1,636 | 1,601 | 1,631 | 51,600 | 1,631 |
| 2023-07-03 | 1,621 | 1,669 | 1,615 | 1,633 | 100,600 | 1,633 |
| 2023-06-30 | 1,594 | 1,605 | 1,570 | 1,604 | 56,900 | 1,604 |
| 2023-06-29 | 1,591 | 1,613 | 1,582 | 1,594 | 47,000 | 1,594 |
| 2023-06-28 | 1,578 | 1,590 | 1,556 | 1,578 | 54,900 | 1,578 |
| 2023-06-27 | 1,569 | 1,583 | 1,533 | 1,554 | 94,100 | 1,554 |
| 2023-06-26 | 1,630 | 1,652 | 1,586 | 1,599 | 68,400 | 1,599 |
| 2023-06-23 | 1,671 | 1,693 | 1,620 | 1,626 | 103,000 | 1,626 |
| 2023-06-22 | 1,620 | 1,680 | 1,611 | 1,656 | 137,100 | 1,656 |
| 2023-06-21 | 1,601 | 1,635 | 1,586 | 1,619 | 117,500 | 1,619 |
| 2023-06-20 | 1,631 | 1,632 | 1,582 | 1,608 | 118,100 | 1,608 |
| 2023-06-19 | 1,592 | 1,662 | 1,575 | 1,646 | 218,300 | 1,646 |
| 2023-06-16 | 1,510 | 1,579 | 1,510 | 1,569 | 185,000 | 1,569 |
| 2023-06-15 | 1,487 | 1,526 | 1,481 | 1,497 | 119,400 | 1,497 |
| 2023-06-14 | 1,500 | 1,500 | 1,458 | 1,465 | 79,900 | 1,465 |
| 2023-06-13 | 1,513 | 1,526 | 1,484 | 1,486 | 90,700 | 1,486 |
| 2023-06-12 | 1,440 | 1,494 | 1,436 | 1,486 | 126,400 | 1,486 |
| 2023-06-09 | 1,455 | 1,465 | 1,428 | 1,430 | 122,200 | 1,430 |
| 2023-06-08 | 1,502 | 1,502 | 1,442 | 1,448 | 160,300 | 1,448 |
| 2023-06-07 | 1,522 | 1,536 | 1,505 | 1,509 | 106,400 | 1,509 |
| 2023-06-06 | 1,512 | 1,529 | 1,495 | 1,515 | 94,700 | 1,515 |
| 2023-06-05 | 1,547 | 1,548 | 1,515 | 1,534 | 91,800 | 1,534 |
| 2023-06-02 | 1,495 | 1,544 | 1,472 | 1,516 | 177,000 | 1,516 |
| 2023-06-01 | 1,598 | 1,598 | 1,491 | 1,493 | 275,500 | 1,493 |
| 2023-05-31 | 1,612 | 1,622 | 1,571 | 1,608 | 65,600 | 1,608 |
| 2023-05-30 | 1,588 | 1,611 | 1,558 | 1,610 | 63,600 | 1,610 |
| 2023-05-29 | 1,595 | 1,616 | 1,582 | 1,589 | 50,800 | 1,589 |
| 2023-05-26 | 1,609 | 1,623 | 1,585 | 1,585 | 75,100 | 1,585 |
| 2023-05-25 | 1,625 | 1,638 | 1,607 | 1,609 | 45,700 | 1,609 |
| 2023-05-24 | 1,620 | 1,650 | 1,610 | 1,642 | 68,000 | 1,642 |
| 2023-05-23 | 1,670 | 1,680 | 1,627 | 1,629 | 117,100 | 1,629 |
| 2023-05-22 | 1,600 | 1,661 | 1,586 | 1,659 | 96,000 | 1,659 |
| 2023-05-19 | 1,578 | 1,614 | 1,550 | 1,606 | 137,400 | 1,606 |
| 2023-05-18 | 1,616 | 1,617 | 1,560 | 1,567 | 130,800 | 1,567 |
| 2023-05-17 | 1,604 | 1,619 | 1,585 | 1,616 | 84,900 | 1,616 |
| 2023-05-16 | 1,616 | 1,616 | 1,590 | 1,613 | 76,300 | 1,613 |
| 2023-05-15 | 1,655 | 1,655 | 1,615 | 1,616 | 89,500 | 1,616 |
| 2023-05-12 | 1,681 | 1,687 | 1,656 | 1,658 | 77,700 | 1,658 |
| 2023-05-11 | 1,656 | 1,687 | 1,648 | 1,679 | 105,500 | 1,679 |
| 2023-05-10 | 1,705 | 1,705 | 1,630 | 1,648 | 140,300 | 1,648 |
| 2023-05-09 | 1,667 | 1,677 | 1,646 | 1,665 | 95,300 | 1,665 |
| 2023-05-08 | 1,597 | 1,665 | 1,591 | 1,657 | 150,000 | 1,657 |
| 2023-05-02 | 1,583 | 1,617 | 1,564 | 1,612 | 97,500 | 1,612 |
| 2023-05-01 | 1,582 | 1,630 | 1,579 | 1,596 | 186,900 | 1,596 |
| 2023-04-28 | 1,601 | 1,604 | 1,557 | 1,593 | 127,800 | 1,593 |
| 2023-04-27 | 1,555 | 1,602 | 1,551 | 1,578 | 188,900 | 1,578 |
| 2023-04-26 | 1,596 | 1,596 | 1,558 | 1,570 | 187,900 | 1,570 |
| 2023-04-25 | 1,641 | 1,646 | 1,616 | 1,619 | 96,000 | 1,619 |
| 2023-04-24 | 1,638 | 1,648 | 1,614 | 1,619 | 146,600 | 1,619 |
| 2023-04-21 | 1,722 | 1,722 | 1,630 | 1,639 | 239,400 | 1,639 |
| 2023-04-20 | 1,675 | 1,733 | 1,670 | 1,711 | 220,200 | 1,711 |
| 2023-04-19 | 1,684 | 1,707 | 1,654 | 1,671 | 109,600 | 1,671 |
| 2023-04-18 | 1,726 | 1,757 | 1,654 | 1,675 | 249,100 | 1,675 |
| 2023-04-17 | 1,669 | 1,732 | 1,589 | 1,726 | 517,900 | 1,726 |
| 2023-04-14 | 1,680 | 1,701 | 1,650 | 1,695 | 279,500 | 1,695 |
| 2023-04-13 | 1,725 | 1,756 | 1,663 | 1,669 | 503,900 | 1,669 |
| 2023-04-12 | 1,757 | 1,794 | 1,671 | 1,755 | 1,188,100 | 1,755 |
| 2023-04-11 | 1,583 | 1,589 | 1,537 | 1,563 | 177,700 | 1,563 |
| 2023-04-10 | 1,586 | 1,616 | 1,562 | 1,603 | 96,400 | 1,603 |
| 2023-04-07 | 1,592 | 1,598 | 1,533 | 1,582 | 130,600 | 1,582 |
| 2023-04-06 | 1,566 | 1,605 | 1,544 | 1,585 | 83,700 | 1,585 |
| 2023-04-05 | 1,585 | 1,612 | 1,570 | 1,577 | 81,800 | 1,577 |
| 2023-04-04 | 1,678 | 1,678 | 1,598 | 1,606 | 148,800 | 1,606 |
| 2023-04-03 | 1,629 | 1,667 | 1,624 | 1,666 | 110,400 | 1,666 |
| 2023-03-31 | 1,615 | 1,630 | 1,593 | 1,611 | 96,700 | 1,611 |
| 2023-03-30 | 1,611 | 1,636 | 1,601 | 1,607 | 84,300 | 1,607 |
| 2023-03-29 | 1,549 | 1,607 | 1,540 | 1,599 | 103,700 | 1,599 |
| 2023-03-28 | 1,604 | 1,607 | 1,525 | 1,542 | 121,900 | 1,542 |
| 2023-03-27 | 1,536 | 1,607 | 1,511 | 1,588 | 160,900 | 1,588 |
| 2023-03-24 | 1,530 | 1,545 | 1,516 | 1,536 | 91,000 | 1,536 |
| 2023-03-23 | 1,516 | 1,574 | 1,482 | 1,530 | 348,300 | 1,530 |
| 2023-03-22 | 1,445 | 1,477 | 1,443 | 1,456 | 48,100 | 1,456 |
| 2023-03-20 | 1,453 | 1,463 | 1,412 | 1,415 | 60,900 | 1,415 |
| 2023-03-17 | 1,430 | 1,470 | 1,427 | 1,463 | 52,700 | 1,463 |
| 2023-03-16 | 1,410 | 1,425 | 1,387 | 1,417 | 109,500 | 1,417 |
| 2023-03-15 | 1,477 | 1,477 | 1,430 | 1,441 | 44,100 | 1,441 |
| 2023-03-14 | 1,440 | 1,458 | 1,421 | 1,447 | 58,900 | 1,447 |
| 2023-03-13 | 1,440 | 1,473 | 1,424 | 1,467 | 105,800 | 1,467 |
| 2023-03-10 | 1,485 | 1,497 | 1,475 | 1,475 | 87,800 | 1,475 |
| 2023-03-09 | 1,530 | 1,531 | 1,501 | 1,503 | 65,800 | 1,503 |
| 2023-03-08 | 1,498 | 1,535 | 1,491 | 1,533 | 94,300 | 1,533 |
| 2023-03-07 | 1,483 | 1,538 | 1,471 | 1,517 | 137,500 | 1,517 |
| 2023-03-06 | 1,467 | 1,494 | 1,464 | 1,477 | 81,100 | 1,477 |
| 2023-03-03 | 1,464 | 1,490 | 1,451 | 1,454 | 68,600 | 1,454 |
| 2023-03-02 | 1,472 | 1,472 | 1,450 | 1,464 | 45,400 | 1,464 |
| 2023-03-01 | 1,484 | 1,484 | 1,438 | 1,472 | 89,400 | 1,472 |
| 2023-02-28 | 1,430 | 1,491 | 1,430 | 1,484 | 73,900 | 1,484 |
| 2023-02-27 | 1,420 | 1,444 | 1,414 | 1,438 | 79,300 | 1,438 |
| 2023-02-24 | 1,423 | 1,451 | 1,415 | 1,434 | 54,100 | 1,434 |
| 2023-02-22 | 1,433 | 1,445 | 1,421 | 1,423 | 67,400 | 1,423 |
| 2023-02-21 | 1,440 | 1,465 | 1,436 | 1,457 | 76,500 | 1,457 |
| 2023-02-20 | 1,469 | 1,469 | 1,431 | 1,443 | 106,000 | 1,443 |
| 2023-02-17 | 1,454 | 1,469 | 1,435 | 1,458 | 86,500 | 1,458 |
| 2023-02-16 | 1,476 | 1,495 | 1,459 | 1,470 | 54,500 | 1,470 |
| 2023-02-15 | 1,480 | 1,485 | 1,445 | 1,475 | 108,000 | 1,475 |
| 2023-02-14 | 1,506 | 1,537 | 1,463 | 1,472 | 98,600 | 1,472 |
| 2023-02-13 | 1,507 | 1,507 | 1,466 | 1,480 | 147,800 | 1,480 |
| 2023-02-10 | 1,551 | 1,551 | 1,502 | 1,512 | 137,700 | 1,512 |
| 2023-02-09 | 1,543 | 1,553 | 1,512 | 1,551 | 145,300 | 1,551 |
| 2023-02-08 | 1,524 | 1,556 | 1,505 | 1,554 | 151,700 | 1,554 |
| 2023-02-07 | 1,492 | 1,551 | 1,490 | 1,538 | 219,700 | 1,538 |
| 2023-02-06 | 1,521 | 1,536 | 1,484 | 1,491 | 229,700 | 1,491 |
| 2023-02-03 | 1,440 | 1,477 | 1,431 | 1,476 | 152,000 | 1,476 |
| 2023-02-02 | 1,447 | 1,467 | 1,413 | 1,416 | 132,600 | 1,416 |
| 2023-02-01 | 1,455 | 1,476 | 1,420 | 1,437 | 203,900 | 1,437 |
| 2023-01-31 | 1,485 | 1,499 | 1,438 | 1,447 | 205,900 | 1,447 |
| 2023-01-30 | 1,444 | 1,485 | 1,436 | 1,469 | 213,900 | 1,469 |
| 2023-01-27 | 1,428 | 1,452 | 1,391 | 1,433 | 149,300 | 1,433 |
| 2023-01-26 | 1,461 | 1,468 | 1,405 | 1,414 | 179,900 | 1,414 |
| 2023-01-25 | 1,397 | 1,459 | 1,386 | 1,451 | 250,900 | 1,451 |
| 2023-01-24 | 1,438 | 1,455 | 1,390 | 1,397 | 292,200 | 1,397 |
| 2023-01-23 | 1,460 | 1,470 | 1,410 | 1,428 | 372,000 | 1,428 |
| 2023-01-20 | 1,432 | 1,511 | 1,430 | 1,463 | 645,000 | 1,463 |
| 2023-01-19 | 1,470 | 1,483 | 1,436 | 1,436 | 525,900 | 1,436 |
| 2023-01-18 | 1,377 | 1,499 | 1,350 | 1,469 | 1,552,000 | 1,469 |
| 2023-01-17 | 1,317 | 1,466 | 1,272 | 1,354 | 2,576,000 | 1,354 |
| 2023-01-16 | 1,450 | 1,450 | 1,257 | 1,287 | 2,109,700 | 1,287 |
| 2023-01-13 | 1,161 | 1,175 | 1,143 | 1,150 | 71,700 | 1,150 |
| 2023-01-12 | 1,164 | 1,175 | 1,150 | 1,155 | 42,300 | 1,155 |
| 2023-01-11 | 1,148 | 1,168 | 1,148 | 1,162 | 47,600 | 1,162 |
| 2023-01-10 | 1,125 | 1,150 | 1,123 | 1,143 | 50,600 | 1,143 |
| 2023-01-06 | 1,094 | 1,113 | 1,087 | 1,108 | 30,900 | 1,108 |
| 2023-01-05 | 1,110 | 1,112 | 1,092 | 1,105 | 31,100 | 1,105 |
| 2023-01-04 | 1,143 | 1,145 | 1,106 | 1,106 | 37,100 | 1,106 |
分割・併合履歴 ： [2017-02-24]1株→4株
