6379 レイズネクスト(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 | 1,515 | 1,536 | 1,515 | 1,528 | 35,600 | 1,528 |
| 2023-12-28 | 1,498 | 1,511 | 1,494 | 1,509 | 21,900 | 1,509 |
| 2023-12-27 | 1,495 | 1,502 | 1,489 | 1,496 | 45,200 | 1,496 |
| 2023-12-26 | 1,479 | 1,493 | 1,477 | 1,492 | 28,700 | 1,492 |
| 2023-12-25 | 1,486 | 1,495 | 1,454 | 1,467 | 35,900 | 1,467 |
| 2023-12-22 | 1,456 | 1,478 | 1,456 | 1,477 | 37,500 | 1,477 |
| 2023-12-21 | 1,440 | 1,455 | 1,440 | 1,447 | 24,100 | 1,447 |
| 2023-12-20 | 1,434 | 1,453 | 1,434 | 1,446 | 38,300 | 1,446 |
| 2023-12-19 | 1,426 | 1,440 | 1,419 | 1,432 | 40,000 | 1,432 |
| 2023-12-18 | 1,411 | 1,426 | 1,401 | 1,426 | 31,700 | 1,426 |
| 2023-12-15 | 1,433 | 1,435 | 1,413 | 1,418 | 41,500 | 1,418 |
| 2023-12-14 | 1,436 | 1,438 | 1,421 | 1,424 | 32,500 | 1,424 |
| 2023-12-13 | 1,427 | 1,437 | 1,414 | 1,425 | 27,600 | 1,425 |
| 2023-12-12 | 1,425 | 1,432 | 1,420 | 1,420 | 37,000 | 1,420 |
| 2023-12-11 | 1,438 | 1,438 | 1,407 | 1,425 | 90,000 | 1,425 |
| 2023-12-08 | 1,380 | 1,406 | 1,375 | 1,387 | 80,400 | 1,387 |
| 2023-12-07 | 1,402 | 1,402 | 1,380 | 1,380 | 66,600 | 1,380 |
| 2023-12-06 | 1,363 | 1,396 | 1,360 | 1,394 | 42,700 | 1,394 |
| 2023-12-05 | 1,375 | 1,380 | 1,362 | 1,363 | 36,300 | 1,363 |
| 2023-12-04 | 1,376 | 1,389 | 1,368 | 1,375 | 58,200 | 1,375 |
| 2023-12-01 | 1,400 | 1,402 | 1,371 | 1,376 | 37,000 | 1,376 |
| 2023-11-30 | 1,366 | 1,392 | 1,365 | 1,388 | 92,400 | 1,388 |
| 2023-11-29 | 1,347 | 1,366 | 1,347 | 1,366 | 27,200 | 1,366 |
| 2023-11-28 | 1,335 | 1,351 | 1,332 | 1,351 | 36,500 | 1,351 |
| 2023-11-27 | 1,353 | 1,355 | 1,335 | 1,335 | 52,900 | 1,335 |
| 2023-11-24 | 1,332 | 1,338 | 1,323 | 1,338 | 61,500 | 1,338 |
| 2023-11-22 | 1,338 | 1,341 | 1,335 | 1,335 | 30,200 | 1,335 |
| 2023-11-21 | 1,360 | 1,366 | 1,331 | 1,340 | 70,000 | 1,340 |
| 2023-11-20 | 1,403 | 1,403 | 1,356 | 1,356 | 60,200 | 1,356 |
| 2023-11-17 | 1,374 | 1,404 | 1,359 | 1,401 | 122,100 | 1,401 |
| 2023-11-16 | 1,379 | 1,380 | 1,356 | 1,374 | 44,300 | 1,374 |
| 2023-11-15 | 1,387 | 1,387 | 1,371 | 1,379 | 37,100 | 1,379 |
| 2023-11-14 | 1,392 | 1,396 | 1,381 | 1,381 | 21,500 | 1,381 |
| 2023-11-13 | 1,415 | 1,415 | 1,372 | 1,386 | 50,300 | 1,386 |
| 2023-11-10 | 1,401 | 1,422 | 1,399 | 1,422 | 25,300 | 1,422 |
| 2023-11-09 | 1,399 | 1,414 | 1,388 | 1,410 | 30,400 | 1,410 |
| 2023-11-08 | 1,405 | 1,405 | 1,369 | 1,399 | 78,100 | 1,399 |
| 2023-11-07 | 1,430 | 1,437 | 1,405 | 1,405 | 53,600 | 1,405 |
| 2023-11-06 | 1,474 | 1,474 | 1,442 | 1,455 | 68,100 | 1,455 |
| 2023-11-02 | 1,462 | 1,468 | 1,445 | 1,464 | 58,400 | 1,464 |
| 2023-11-01 | 1,424 | 1,451 | 1,424 | 1,448 | 55,700 | 1,448 |
| 2023-10-31 | 1,404 | 1,421 | 1,380 | 1,408 | 80,400 | 1,408 |
| 2023-10-30 | 1,444 | 1,444 | 1,392 | 1,393 | 80,500 | 1,393 |
| 2023-10-27 | 1,412 | 1,451 | 1,411 | 1,451 | 38,400 | 1,451 |
| 2023-10-26 | 1,434 | 1,455 | 1,410 | 1,412 | 48,700 | 1,412 |
| 2023-10-25 | 1,447 | 1,451 | 1,426 | 1,430 | 33,100 | 1,430 |
| 2023-10-24 | 1,431 | 1,442 | 1,405 | 1,437 | 37,800 | 1,437 |
| 2023-10-23 | 1,444 | 1,454 | 1,431 | 1,431 | 27,600 | 1,431 |
| 2023-10-20 | 1,445 | 1,464 | 1,440 | 1,450 | 31,200 | 1,450 |
| 2023-10-19 | 1,427 | 1,442 | 1,427 | 1,439 | 18,900 | 1,439 |
| 2023-10-18 | 1,447 | 1,447 | 1,425 | 1,438 | 25,400 | 1,438 |
| 2023-10-17 | 1,415 | 1,442 | 1,415 | 1,430 | 21,700 | 1,430 |
| 2023-10-16 | 1,414 | 1,438 | 1,408 | 1,415 | 29,000 | 1,415 |
| 2023-10-13 | 1,427 | 1,431 | 1,406 | 1,413 | 35,900 | 1,413 |
| 2023-10-12 | 1,443 | 1,448 | 1,429 | 1,432 | 48,200 | 1,432 |
| 2023-10-11 | 1,446 | 1,457 | 1,437 | 1,448 | 40,500 | 1,448 |
| 2023-10-10 | 1,429 | 1,448 | 1,429 | 1,442 | 28,300 | 1,442 |
| 2023-10-06 | 1,400 | 1,421 | 1,400 | 1,413 | 24,100 | 1,413 |
| 2023-10-05 | 1,382 | 1,410 | 1,382 | 1,409 | 28,700 | 1,409 |
| 2023-10-04 | 1,405 | 1,408 | 1,387 | 1,391 | 42,700 | 1,391 |
| 2023-10-03 | 1,445 | 1,445 | 1,408 | 1,408 | 26,700 | 1,408 |
| 2023-10-02 | 1,450 | 1,483 | 1,435 | 1,438 | 33,500 | 1,438 |
| 2023-09-29 | 1,504 | 1,513 | 1,452 | 1,454 | 35,900 | 1,454 |
| 2023-09-28 | 1,510 | 1,538 | 1,498 | 1,504 | 63,500 | 1,504 |
| 2023-09-27 | 1,530 | 1,548 | 1,515 | 1,548 | 72,900 | 1,548 |
| 2023-09-26 | 1,536 | 1,540 | 1,525 | 1,533 | 42,100 | 1,533 |
| 2023-09-25 | 1,526 | 1,544 | 1,523 | 1,536 | 28,200 | 1,536 |
| 2023-09-22 | 1,515 | 1,530 | 1,512 | 1,521 | 48,900 | 1,521 |
| 2023-09-21 | 1,519 | 1,533 | 1,510 | 1,518 | 46,400 | 1,518 |
| 2023-09-20 | 1,555 | 1,558 | 1,516 | 1,534 | 82,000 | 1,534 |
| 2023-09-19 | 1,517 | 1,552 | 1,515 | 1,550 | 63,300 | 1,550 |
| 2023-09-15 | 1,497 | 1,522 | 1,479 | 1,515 | 93,900 | 1,515 |
| 2023-09-14 | 1,464 | 1,494 | 1,464 | 1,491 | 46,100 | 1,491 |
| 2023-09-13 | 1,461 | 1,470 | 1,455 | 1,464 | 21,800 | 1,464 |
| 2023-09-12 | 1,449 | 1,463 | 1,449 | 1,461 | 14,000 | 1,461 |
| 2023-09-11 | 1,446 | 1,455 | 1,430 | 1,451 | 26,800 | 1,451 |
| 2023-09-08 | 1,441 | 1,465 | 1,420 | 1,437 | 74,900 | 1,437 |
| 2023-09-07 | 1,449 | 1,465 | 1,447 | 1,461 | 42,100 | 1,461 |
| 2023-09-06 | 1,444 | 1,454 | 1,444 | 1,453 | 24,600 | 1,453 |
| 2023-09-05 | 1,448 | 1,450 | 1,431 | 1,450 | 29,800 | 1,450 |
| 2023-09-04 | 1,435 | 1,449 | 1,430 | 1,449 | 37,400 | 1,449 |
| 2023-09-01 | 1,410 | 1,427 | 1,410 | 1,425 | 28,300 | 1,425 |
| 2023-08-31 | 1,420 | 1,424 | 1,408 | 1,410 | 40,200 | 1,410 |
| 2023-08-30 | 1,425 | 1,426 | 1,411 | 1,413 | 48,000 | 1,413 |
| 2023-08-29 | 1,417 | 1,420 | 1,409 | 1,418 | 13,400 | 1,418 |
| 2023-08-28 | 1,400 | 1,413 | 1,394 | 1,411 | 26,200 | 1,411 |
| 2023-08-25 | 1,381 | 1,386 | 1,376 | 1,384 | 17,900 | 1,384 |
| 2023-08-24 | 1,379 | 1,391 | 1,378 | 1,386 | 14,200 | 1,386 |
| 2023-08-23 | 1,361 | 1,380 | 1,361 | 1,379 | 9,900 | 1,379 |
| 2023-08-22 | 1,369 | 1,380 | 1,364 | 1,370 | 12,200 | 1,370 |
| 2023-08-21 | 1,367 | 1,377 | 1,364 | 1,364 | 19,300 | 1,364 |
| 2023-08-18 | 1,361 | 1,367 | 1,351 | 1,359 | 28,800 | 1,359 |
| 2023-08-17 | 1,375 | 1,379 | 1,359 | 1,374 | 18,400 | 1,374 |
| 2023-08-16 | 1,400 | 1,400 | 1,379 | 1,382 | 19,800 | 1,382 |
| 2023-08-15 | 1,393 | 1,411 | 1,393 | 1,400 | 21,200 | 1,400 |
| 2023-08-14 | 1,430 | 1,430 | 1,364 | 1,383 | 43,800 | 1,383 |
| 2023-08-10 | 1,416 | 1,439 | 1,406 | 1,439 | 25,100 | 1,439 |
| 2023-08-09 | 1,418 | 1,431 | 1,408 | 1,430 | 16,000 | 1,430 |
| 2023-08-08 | 1,408 | 1,418 | 1,401 | 1,417 | 16,900 | 1,417 |
| 2023-08-07 | 1,394 | 1,415 | 1,394 | 1,408 | 15,000 | 1,408 |
| 2023-08-04 | 1,393 | 1,401 | 1,388 | 1,397 | 17,800 | 1,397 |
| 2023-08-03 | 1,413 | 1,421 | 1,388 | 1,393 | 33,900 | 1,393 |
| 2023-08-02 | 1,447 | 1,464 | 1,430 | 1,431 | 21,200 | 1,431 |
| 2023-08-01 | 1,444 | 1,460 | 1,443 | 1,458 | 10,200 | 1,458 |
| 2023-07-31 | 1,465 | 1,465 | 1,445 | 1,456 | 27,900 | 1,456 |
| 2023-07-28 | 1,424 | 1,443 | 1,412 | 1,442 | 27,300 | 1,442 |
| 2023-07-27 | 1,440 | 1,440 | 1,418 | 1,431 | 15,800 | 1,431 |
| 2023-07-26 | 1,464 | 1,467 | 1,435 | 1,435 | 19,600 | 1,435 |
| 2023-07-25 | 1,428 | 1,446 | 1,426 | 1,446 | 19,000 | 1,446 |
| 2023-07-24 | 1,428 | 1,437 | 1,420 | 1,436 | 16,100 | 1,436 |
| 2023-07-21 | 1,412 | 1,418 | 1,407 | 1,411 | 15,800 | 1,411 |
| 2023-07-20 | 1,424 | 1,432 | 1,406 | 1,408 | 18,400 | 1,408 |
| 2023-07-19 | 1,414 | 1,420 | 1,411 | 1,420 | 17,100 | 1,420 |
| 2023-07-18 | 1,397 | 1,415 | 1,397 | 1,403 | 17,300 | 1,403 |
| 2023-07-14 | 1,415 | 1,415 | 1,382 | 1,393 | 23,800 | 1,393 |
| 2023-07-13 | 1,437 | 1,437 | 1,403 | 1,407 | 24,700 | 1,407 |
| 2023-07-12 | 1,434 | 1,439 | 1,419 | 1,423 | 27,200 | 1,423 |
| 2023-07-11 | 1,458 | 1,464 | 1,431 | 1,435 | 30,200 | 1,435 |
| 2023-07-10 | 1,460 | 1,475 | 1,448 | 1,456 | 105,800 | 1,456 |
| 2023-07-07 | 1,425 | 1,441 | 1,410 | 1,430 | 37,300 | 1,430 |
| 2023-07-06 | 1,447 | 1,448 | 1,422 | 1,429 | 30,800 | 1,429 |
| 2023-07-05 | 1,445 | 1,458 | 1,437 | 1,447 | 23,400 | 1,447 |
| 2023-07-04 | 1,470 | 1,476 | 1,454 | 1,456 | 34,300 | 1,456 |
| 2023-07-03 | 1,481 | 1,496 | 1,481 | 1,489 | 18,800 | 1,489 |
| 2023-06-30 | 1,489 | 1,492 | 1,466 | 1,479 | 125,100 | 1,479 |
| 2023-06-29 | 1,455 | 1,461 | 1,433 | 1,452 | 39,500 | 1,452 |
| 2023-06-28 | 1,483 | 1,483 | 1,425 | 1,455 | 67,500 | 1,455 |
| 2023-06-27 | 1,448 | 1,498 | 1,443 | 1,492 | 92,300 | 1,492 |
| 2023-06-26 | 1,413 | 1,448 | 1,402 | 1,440 | 63,900 | 1,440 |
| 2023-06-23 | 1,420 | 1,425 | 1,394 | 1,414 | 44,700 | 1,414 |
| 2023-06-22 | 1,433 | 1,437 | 1,415 | 1,420 | 37,400 | 1,420 |
| 2023-06-21 | 1,409 | 1,433 | 1,405 | 1,423 | 41,100 | 1,423 |
| 2023-06-20 | 1,400 | 1,402 | 1,387 | 1,393 | 32,000 | 1,393 |
| 2023-06-19 | 1,397 | 1,402 | 1,386 | 1,402 | 37,400 | 1,402 |
| 2023-06-16 | 1,399 | 1,400 | 1,377 | 1,381 | 82,500 | 1,381 |
| 2023-06-15 | 1,391 | 1,400 | 1,386 | 1,393 | 38,100 | 1,393 |
| 2023-06-14 | 1,382 | 1,393 | 1,380 | 1,388 | 53,100 | 1,388 |
| 2023-06-13 | 1,379 | 1,379 | 1,360 | 1,368 | 37,800 | 1,368 |
| 2023-06-12 | 1,383 | 1,387 | 1,369 | 1,373 | 28,800 | 1,373 |
| 2023-06-09 | 1,384 | 1,391 | 1,370 | 1,379 | 59,400 | 1,379 |
| 2023-06-08 | 1,371 | 1,386 | 1,354 | 1,357 | 38,700 | 1,357 |
| 2023-06-07 | 1,373 | 1,386 | 1,354 | 1,375 | 52,300 | 1,375 |
| 2023-06-06 | 1,357 | 1,368 | 1,351 | 1,362 | 20,500 | 1,362 |
| 2023-06-05 | 1,378 | 1,390 | 1,369 | 1,381 | 31,500 | 1,381 |
| 2023-06-02 | 1,326 | 1,355 | 1,320 | 1,353 | 32,000 | 1,353 |
| 2023-06-01 | 1,330 | 1,346 | 1,322 | 1,333 | 33,900 | 1,333 |
| 2023-05-31 | 1,369 | 1,378 | 1,340 | 1,346 | 68,700 | 1,346 |
| 2023-05-30 | 1,402 | 1,402 | 1,373 | 1,390 | 30,200 | 1,390 |
| 2023-05-29 | 1,429 | 1,439 | 1,414 | 1,416 | 23,400 | 1,416 |
| 2023-05-26 | 1,450 | 1,450 | 1,419 | 1,423 | 32,500 | 1,423 |
| 2023-05-25 | 1,420 | 1,447 | 1,419 | 1,441 | 25,300 | 1,441 |
| 2023-05-24 | 1,439 | 1,468 | 1,427 | 1,427 | 17,100 | 1,427 |
| 2023-05-23 | 1,479 | 1,479 | 1,428 | 1,442 | 28,600 | 1,442 |
| 2023-05-22 | 1,471 | 1,483 | 1,463 | 1,479 | 18,300 | 1,479 |
| 2023-05-19 | 1,475 | 1,480 | 1,462 | 1,478 | 17,300 | 1,478 |
| 2023-05-18 | 1,484 | 1,484 | 1,452 | 1,475 | 21,000 | 1,475 |
| 2023-05-17 | 1,468 | 1,484 | 1,448 | 1,477 | 27,700 | 1,477 |
| 2023-05-16 | 1,489 | 1,489 | 1,449 | 1,468 | 19,700 | 1,468 |
| 2023-05-15 | 1,472 | 1,479 | 1,461 | 1,467 | 28,200 | 1,467 |
| 2023-05-12 | 1,415 | 1,466 | 1,415 | 1,444 | 22,000 | 1,444 |
| 2023-05-11 | 1,438 | 1,454 | 1,416 | 1,419 | 15,100 | 1,419 |
| 2023-05-10 | 1,482 | 1,487 | 1,461 | 1,461 | 18,400 | 1,461 |
| 2023-05-09 | 1,480 | 1,490 | 1,462 | 1,482 | 23,200 | 1,482 |
| 2023-05-08 | 1,458 | 1,468 | 1,452 | 1,465 | 17,400 | 1,465 |
| 2023-05-02 | 1,477 | 1,477 | 1,445 | 1,458 | 20,600 | 1,458 |
| 2023-05-01 | 1,464 | 1,465 | 1,448 | 1,463 | 27,000 | 1,463 |
| 2023-04-28 | 1,411 | 1,451 | 1,405 | 1,451 | 58,100 | 1,451 |
| 2023-04-27 | 1,376 | 1,399 | 1,376 | 1,381 | 34,500 | 1,381 |
| 2023-04-26 | 1,400 | 1,400 | 1,372 | 1,383 | 49,800 | 1,383 |
| 2023-04-25 | 1,403 | 1,422 | 1,403 | 1,415 | 25,500 | 1,415 |
| 2023-04-24 | 1,400 | 1,400 | 1,386 | 1,392 | 15,600 | 1,392 |
| 2023-04-21 | 1,385 | 1,400 | 1,376 | 1,400 | 13,800 | 1,400 |
| 2023-04-20 | 1,380 | 1,392 | 1,375 | 1,386 | 27,300 | 1,386 |
| 2023-04-19 | 1,366 | 1,382 | 1,361 | 1,380 | 23,200 | 1,380 |
| 2023-04-18 | 1,395 | 1,399 | 1,377 | 1,381 | 21,700 | 1,381 |
| 2023-04-17 | 1,359 | 1,389 | 1,359 | 1,383 | 30,000 | 1,383 |
| 2023-04-14 | 1,334 | 1,360 | 1,334 | 1,355 | 64,600 | 1,355 |
| 2023-04-13 | 1,374 | 1,374 | 1,359 | 1,364 | 23,900 | 1,364 |
| 2023-04-12 | 1,374 | 1,390 | 1,366 | 1,383 | 34,500 | 1,383 |
| 2023-04-11 | 1,379 | 1,380 | 1,363 | 1,373 | 28,500 | 1,373 |
| 2023-04-10 | 1,391 | 1,391 | 1,358 | 1,370 | 31,000 | 1,370 |
| 2023-04-07 | 1,379 | 1,392 | 1,376 | 1,376 | 32,500 | 1,376 |
| 2023-04-06 | 1,420 | 1,428 | 1,381 | 1,382 | 50,600 | 1,382 |
| 2023-04-05 | 1,483 | 1,483 | 1,441 | 1,442 | 33,200 | 1,442 |
| 2023-04-04 | 1,479 | 1,498 | 1,474 | 1,495 | 36,900 | 1,495 |
| 2023-04-03 | 1,469 | 1,478 | 1,462 | 1,476 | 34,800 | 1,476 |
| 2023-03-31 | 1,449 | 1,467 | 1,449 | 1,455 | 47,000 | 1,455 |
| 2023-03-30 | 1,446 | 1,446 | 1,428 | 1,438 | 52,300 | 1,438 |
| 2023-03-29 | 1,481 | 1,494 | 1,462 | 1,490 | 81,700 | 1,490 |
| 2023-03-28 | 1,499 | 1,499 | 1,466 | 1,470 | 29,100 | 1,470 |
| 2023-03-27 | 1,490 | 1,490 | 1,468 | 1,483 | 30,800 | 1,483 |
| 2023-03-24 | 1,463 | 1,478 | 1,456 | 1,470 | 38,700 | 1,470 |
| 2023-03-23 | 1,448 | 1,471 | 1,443 | 1,469 | 26,800 | 1,469 |
| 2023-03-22 | 1,472 | 1,486 | 1,457 | 1,474 | 47,600 | 1,474 |
| 2023-03-20 | 1,464 | 1,475 | 1,440 | 1,442 | 32,200 | 1,442 |
| 2023-03-17 | 1,487 | 1,496 | 1,473 | 1,474 | 32,100 | 1,474 |
| 2023-03-16 | 1,476 | 1,487 | 1,454 | 1,465 | 52,100 | 1,465 |
| 2023-03-15 | 1,474 | 1,503 | 1,474 | 1,496 | 38,400 | 1,496 |
| 2023-03-14 | 1,465 | 1,471 | 1,434 | 1,452 | 64,200 | 1,452 |
| 2023-03-13 | 1,498 | 1,498 | 1,470 | 1,489 | 43,500 | 1,489 |
| 2023-03-10 | 1,513 | 1,515 | 1,496 | 1,499 | 85,900 | 1,499 |
| 2023-03-09 | 1,500 | 1,523 | 1,500 | 1,516 | 50,800 | 1,516 |
| 2023-03-08 | 1,475 | 1,496 | 1,475 | 1,489 | 54,300 | 1,489 |
| 2023-03-07 | 1,471 | 1,479 | 1,447 | 1,475 | 49,000 | 1,475 |
| 2023-03-06 | 1,460 | 1,480 | 1,435 | 1,475 | 101,400 | 1,475 |
| 2023-03-03 | 1,393 | 1,410 | 1,388 | 1,404 | 46,700 | 1,404 |
| 2023-03-02 | 1,382 | 1,402 | 1,382 | 1,392 | 39,400 | 1,392 |
| 2023-03-01 | 1,375 | 1,388 | 1,366 | 1,381 | 40,700 | 1,381 |
| 2023-02-28 | 1,418 | 1,418 | 1,369 | 1,379 | 84,400 | 1,379 |
| 2023-02-27 | 1,396 | 1,417 | 1,391 | 1,413 | 53,000 | 1,413 |
| 2023-02-24 | 1,359 | 1,390 | 1,359 | 1,390 | 41,600 | 1,390 |
| 2023-02-22 | 1,364 | 1,365 | 1,343 | 1,351 | 39,800 | 1,351 |
| 2023-02-21 | 1,355 | 1,371 | 1,354 | 1,364 | 21,400 | 1,364 |
| 2023-02-20 | 1,350 | 1,357 | 1,340 | 1,348 | 26,700 | 1,348 |
| 2023-02-17 | 1,328 | 1,347 | 1,325 | 1,343 | 36,700 | 1,343 |
| 2023-02-16 | 1,322 | 1,338 | 1,319 | 1,338 | 38,500 | 1,338 |
| 2023-02-15 | 1,300 | 1,316 | 1,300 | 1,313 | 29,600 | 1,313 |
| 2023-02-14 | 1,300 | 1,306 | 1,284 | 1,298 | 35,000 | 1,298 |
| 2023-02-13 | 1,320 | 1,337 | 1,282 | 1,287 | 106,900 | 1,287 |
| 2023-02-10 | 1,278 | 1,297 | 1,278 | 1,283 | 26,300 | 1,283 |
| 2023-02-09 | 1,275 | 1,288 | 1,274 | 1,284 | 28,000 | 1,284 |
| 2023-02-08 | 1,285 | 1,298 | 1,281 | 1,281 | 30,100 | 1,281 |
| 2023-02-07 | 1,281 | 1,290 | 1,279 | 1,281 | 20,000 | 1,281 |
| 2023-02-06 | 1,288 | 1,294 | 1,270 | 1,275 | 22,800 | 1,275 |
| 2023-02-03 | 1,285 | 1,285 | 1,265 | 1,273 | 30,100 | 1,273 |
| 2023-02-02 | 1,310 | 1,310 | 1,286 | 1,291 | 18,600 | 1,291 |
| 2023-02-01 | 1,329 | 1,332 | 1,313 | 1,314 | 29,600 | 1,314 |
| 2023-01-31 | 1,308 | 1,325 | 1,303 | 1,318 | 36,100 | 1,318 |
| 2023-01-30 | 1,313 | 1,324 | 1,300 | 1,312 | 65,900 | 1,312 |
| 2023-01-27 | 1,313 | 1,317 | 1,308 | 1,313 | 16,800 | 1,313 |
| 2023-01-26 | 1,320 | 1,323 | 1,313 | 1,314 | 24,500 | 1,314 |
| 2023-01-25 | 1,311 | 1,317 | 1,295 | 1,315 | 39,500 | 1,315 |
| 2023-01-24 | 1,300 | 1,315 | 1,290 | 1,311 | 38,700 | 1,311 |
| 2023-01-23 | 1,301 | 1,306 | 1,280 | 1,296 | 75,000 | 1,296 |
| 2023-01-20 | 1,276 | 1,297 | 1,275 | 1,285 | 20,000 | 1,285 |
| 2023-01-19 | 1,287 | 1,291 | 1,277 | 1,280 | 26,400 | 1,280 |
| 2023-01-18 | 1,283 | 1,289 | 1,267 | 1,287 | 27,500 | 1,287 |
| 2023-01-17 | 1,274 | 1,286 | 1,267 | 1,282 | 27,500 | 1,282 |
| 2023-01-16 | 1,261 | 1,274 | 1,259 | 1,265 | 23,800 | 1,265 |
| 2023-01-13 | 1,259 | 1,270 | 1,259 | 1,261 | 34,800 | 1,261 |
| 2023-01-12 | 1,260 | 1,266 | 1,254 | 1,259 | 25,300 | 1,259 |
| 2023-01-11 | 1,277 | 1,280 | 1,249 | 1,257 | 27,900 | 1,257 |
| 2023-01-10 | 1,265 | 1,283 | 1,259 | 1,269 | 30,500 | 1,269 |
| 2023-01-06 | 1,261 | 1,265 | 1,254 | 1,261 | 26,300 | 1,261 |
| 2023-01-05 | 1,254 | 1,264 | 1,248 | 1,264 | 45,600 | 1,264 |
| 2023-01-04 | 1,309 | 1,309 | 1,252 | 1,254 | 32,900 | 1,254 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
