6564 (株)ミダックホールディングス 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 | 2,160 | 2,168 | 2,087 | 2,108 | 156,200 | 2,108 |
| 2023-12-28 | 2,095 | 2,150 | 2,077 | 2,150 | 137,300 | 2,150 |
| 2023-12-27 | 2,058 | 2,110 | 2,043 | 2,096 | 156,500 | 2,096 |
| 2023-12-26 | 1,997 | 2,071 | 1,997 | 2,022 | 136,200 | 2,022 |
| 2023-12-25 | 1,954 | 2,012 | 1,949 | 1,982 | 128,200 | 1,982 |
| 2023-12-22 | 1,897 | 1,958 | 1,873 | 1,958 | 51,900 | 1,958 |
| 2023-12-21 | 1,926 | 1,947 | 1,911 | 1,914 | 44,100 | 1,914 |
| 2023-12-20 | 1,966 | 1,991 | 1,944 | 1,945 | 97,400 | 1,945 |
| 2023-12-19 | 1,913 | 1,950 | 1,913 | 1,950 | 78,100 | 1,950 |
| 2023-12-18 | 1,850 | 1,914 | 1,838 | 1,913 | 71,800 | 1,913 |
| 2023-12-15 | 1,850 | 1,911 | 1,850 | 1,858 | 120,400 | 1,858 |
| 2023-12-14 | 1,880 | 1,899 | 1,849 | 1,870 | 85,200 | 1,870 |
| 2023-12-13 | 1,719 | 1,874 | 1,719 | 1,866 | 192,400 | 1,866 |
| 2023-12-12 | 1,747 | 1,755 | 1,720 | 1,733 | 43,400 | 1,733 |
| 2023-12-11 | 1,710 | 1,754 | 1,697 | 1,731 | 67,600 | 1,731 |
| 2023-12-08 | 1,698 | 1,725 | 1,661 | 1,670 | 109,200 | 1,670 |
| 2023-12-07 | 1,806 | 1,838 | 1,716 | 1,716 | 100,200 | 1,716 |
| 2023-12-06 | 1,841 | 1,841 | 1,794 | 1,834 | 108,400 | 1,834 |
| 2023-12-05 | 1,800 | 1,881 | 1,800 | 1,837 | 110,200 | 1,837 |
| 2023-12-04 | 1,791 | 1,832 | 1,780 | 1,810 | 58,600 | 1,810 |
| 2023-12-01 | 1,792 | 1,861 | 1,756 | 1,795 | 183,000 | 1,795 |
| 2023-11-30 | 1,801 | 1,805 | 1,740 | 1,752 | 72,300 | 1,752 |
| 2023-11-29 | 1,780 | 1,828 | 1,763 | 1,806 | 73,200 | 1,806 |
| 2023-11-28 | 1,768 | 1,804 | 1,748 | 1,780 | 52,000 | 1,780 |
| 2023-11-27 | 1,794 | 1,818 | 1,738 | 1,768 | 52,100 | 1,768 |
| 2023-11-24 | 1,822 | 1,857 | 1,764 | 1,772 | 107,200 | 1,772 |
| 2023-11-22 | 1,780 | 1,821 | 1,745 | 1,807 | 121,100 | 1,807 |
| 2023-11-21 | 1,814 | 1,835 | 1,729 | 1,777 | 125,100 | 1,777 |
| 2023-11-20 | 1,669 | 1,840 | 1,669 | 1,815 | 271,900 | 1,815 |
| 2023-11-17 | 1,640 | 1,653 | 1,581 | 1,653 | 296,100 | 1,653 |
| 2023-11-16 | 1,688 | 1,754 | 1,664 | 1,670 | 207,000 | 1,670 |
| 2023-11-15 | 1,691 | 1,727 | 1,633 | 1,718 | 311,300 | 1,718 |
| 2023-11-14 | 1,745 | 1,745 | 1,692 | 1,718 | 89,000 | 1,718 |
| 2023-11-13 | 1,763 | 1,770 | 1,690 | 1,733 | 93,600 | 1,733 |
| 2023-11-10 | 1,738 | 1,751 | 1,699 | 1,745 | 103,900 | 1,745 |
| 2023-11-09 | 1,780 | 1,795 | 1,735 | 1,754 | 87,600 | 1,754 |
| 2023-11-08 | 1,842 | 1,872 | 1,783 | 1,803 | 122,100 | 1,803 |
| 2023-11-07 | 1,836 | 1,859 | 1,811 | 1,852 | 59,300 | 1,852 |
| 2023-11-06 | 1,835 | 1,865 | 1,810 | 1,846 | 114,000 | 1,846 |
| 2023-11-02 | 1,783 | 1,820 | 1,771 | 1,805 | 118,800 | 1,805 |
| 2023-11-01 | 1,767 | 1,777 | 1,737 | 1,765 | 68,400 | 1,765 |
| 2023-10-31 | 1,700 | 1,764 | 1,668 | 1,748 | 126,900 | 1,748 |
| 2023-10-30 | 1,694 | 1,720 | 1,654 | 1,680 | 99,400 | 1,680 |
| 2023-10-27 | 1,636 | 1,713 | 1,636 | 1,713 | 83,600 | 1,713 |
| 2023-10-26 | 1,600 | 1,641 | 1,575 | 1,636 | 86,700 | 1,636 |
| 2023-10-25 | 1,683 | 1,700 | 1,619 | 1,624 | 139,600 | 1,624 |
| 2023-10-24 | 1,683 | 1,732 | 1,645 | 1,692 | 125,500 | 1,692 |
| 2023-10-23 | 1,680 | 1,741 | 1,646 | 1,693 | 89,500 | 1,693 |
| 2023-10-20 | 1,652 | 1,726 | 1,623 | 1,711 | 99,500 | 1,711 |
| 2023-10-19 | 1,645 | 1,670 | 1,598 | 1,649 | 201,000 | 1,649 |
| 2023-10-18 | 1,707 | 1,707 | 1,645 | 1,688 | 104,600 | 1,688 |
| 2023-10-17 | 1,716 | 1,757 | 1,670 | 1,687 | 181,000 | 1,687 |
| 2023-10-16 | 1,773 | 1,789 | 1,714 | 1,717 | 166,500 | 1,717 |
| 2023-10-13 | 1,812 | 1,843 | 1,771 | 1,784 | 119,200 | 1,784 |
| 2023-10-12 | 1,841 | 1,841 | 1,778 | 1,813 | 149,300 | 1,813 |
| 2023-10-11 | 1,930 | 1,955 | 1,840 | 1,840 | 152,900 | 1,840 |
| 2023-10-10 | 1,949 | 1,949 | 1,902 | 1,902 | 132,500 | 1,902 |
| 2023-10-06 | 1,912 | 1,948 | 1,884 | 1,924 | 132,600 | 1,924 |
| 2023-10-05 | 1,870 | 1,916 | 1,870 | 1,909 | 173,400 | 1,909 |
| 2023-10-04 | 1,835 | 1,931 | 1,807 | 1,860 | 210,800 | 1,860 |
| 2023-10-03 | 1,893 | 1,898 | 1,835 | 1,857 | 153,700 | 1,857 |
| 2023-10-02 | 1,937 | 1,988 | 1,873 | 1,913 | 169,700 | 1,913 |
| 2023-09-29 | 1,901 | 1,941 | 1,897 | 1,905 | 146,800 | 1,905 |
| 2023-09-28 | 1,888 | 1,942 | 1,864 | 1,885 | 153,800 | 1,885 |
| 2023-09-27 | 1,889 | 1,913 | 1,859 | 1,885 | 139,400 | 1,885 |
| 2023-09-26 | 1,911 | 1,982 | 1,900 | 1,924 | 262,400 | 1,924 |
| 2023-09-25 | 1,798 | 1,925 | 1,798 | 1,884 | 225,000 | 1,884 |
| 2023-09-22 | 1,705 | 1,813 | 1,701 | 1,790 | 142,600 | 1,790 |
| 2023-09-21 | 1,777 | 1,777 | 1,706 | 1,735 | 103,400 | 1,735 |
| 2023-09-20 | 1,834 | 1,840 | 1,746 | 1,746 | 134,500 | 1,746 |
| 2023-09-19 | 1,810 | 1,873 | 1,810 | 1,835 | 145,000 | 1,835 |
| 2023-09-15 | 1,869 | 1,877 | 1,800 | 1,805 | 199,400 | 1,805 |
| 2023-09-14 | 1,886 | 1,915 | 1,830 | 1,852 | 135,800 | 1,852 |
| 2023-09-13 | 1,876 | 1,897 | 1,820 | 1,874 | 186,200 | 1,874 |
| 2023-09-12 | 1,902 | 1,948 | 1,853 | 1,860 | 130,600 | 1,860 |
| 2023-09-11 | 1,860 | 1,918 | 1,855 | 1,884 | 127,100 | 1,884 |
| 2023-09-08 | 1,851 | 1,917 | 1,838 | 1,856 | 140,900 | 1,856 |
| 2023-09-07 | 1,969 | 1,969 | 1,876 | 1,891 | 245,300 | 1,891 |
| 2023-09-06 | 1,927 | 1,995 | 1,920 | 1,993 | 246,400 | 1,993 |
| 2023-09-05 | 1,891 | 1,929 | 1,881 | 1,916 | 160,400 | 1,916 |
| 2023-09-04 | 1,834 | 1,916 | 1,832 | 1,893 | 176,800 | 1,893 |
| 2023-09-01 | 1,818 | 1,847 | 1,777 | 1,833 | 193,600 | 1,833 |
| 2023-08-31 | 1,839 | 1,849 | 1,788 | 1,839 | 505,500 | 1,839 |
| 2023-08-30 | 1,757 | 1,833 | 1,755 | 1,820 | 182,400 | 1,820 |
| 2023-08-29 | 1,688 | 1,748 | 1,686 | 1,746 | 141,000 | 1,746 |
| 2023-08-28 | 1,690 | 1,698 | 1,671 | 1,688 | 68,600 | 1,688 |
| 2023-08-25 | 1,651 | 1,697 | 1,631 | 1,676 | 79,800 | 1,676 |
| 2023-08-24 | 1,670 | 1,711 | 1,655 | 1,682 | 127,200 | 1,682 |
| 2023-08-23 | 1,585 | 1,656 | 1,583 | 1,656 | 126,500 | 1,656 |
| 2023-08-22 | 1,620 | 1,678 | 1,590 | 1,602 | 160,800 | 1,602 |
| 2023-08-21 | 1,580 | 1,639 | 1,571 | 1,625 | 95,700 | 1,625 |
| 2023-08-18 | 1,691 | 1,691 | 1,582 | 1,602 | 312,200 | 1,602 |
| 2023-08-17 | 1,717 | 1,749 | 1,685 | 1,718 | 144,400 | 1,718 |
| 2023-08-16 | 1,673 | 1,763 | 1,653 | 1,739 | 241,000 | 1,739 |
| 2023-08-15 | 1,633 | 1,707 | 1,626 | 1,673 | 243,800 | 1,673 |
| 2023-08-14 | 1,710 | 1,832 | 1,596 | 1,633 | 414,900 | 1,633 |
| 2023-08-10 | 1,615 | 1,679 | 1,610 | 1,670 | 105,000 | 1,670 |
| 2023-08-09 | 1,638 | 1,663 | 1,625 | 1,642 | 62,700 | 1,642 |
| 2023-08-08 | 1,683 | 1,683 | 1,633 | 1,646 | 88,100 | 1,646 |
| 2023-08-07 | 1,603 | 1,679 | 1,593 | 1,667 | 136,800 | 1,667 |
| 2023-08-04 | 1,585 | 1,627 | 1,563 | 1,627 | 91,900 | 1,627 |
| 2023-08-03 | 1,638 | 1,644 | 1,585 | 1,599 | 167,900 | 1,599 |
| 2023-08-02 | 1,596 | 1,666 | 1,581 | 1,666 | 177,200 | 1,666 |
| 2023-08-01 | 1,632 | 1,659 | 1,597 | 1,620 | 117,600 | 1,620 |
| 2023-07-31 | 1,620 | 1,648 | 1,603 | 1,618 | 131,400 | 1,618 |
| 2023-07-28 | 1,624 | 1,635 | 1,585 | 1,630 | 182,600 | 1,630 |
| 2023-07-27 | 1,678 | 1,678 | 1,614 | 1,662 | 182,400 | 1,662 |
| 2023-07-26 | 1,662 | 1,704 | 1,622 | 1,697 | 143,800 | 1,697 |
| 2023-07-25 | 1,746 | 1,746 | 1,673 | 1,702 | 88,300 | 1,702 |
| 2023-07-24 | 1,759 | 1,795 | 1,691 | 1,707 | 227,400 | 1,707 |
| 2023-07-21 | 1,769 | 1,845 | 1,724 | 1,778 | 451,900 | 1,778 |
| 2023-07-20 | 1,641 | 1,683 | 1,608 | 1,630 | 127,400 | 1,630 |
| 2023-07-19 | 1,671 | 1,671 | 1,631 | 1,651 | 138,900 | 1,651 |
| 2023-07-18 | 1,669 | 1,710 | 1,658 | 1,671 | 172,500 | 1,671 |
| 2023-07-14 | 1,779 | 1,780 | 1,674 | 1,678 | 129,700 | 1,678 |
| 2023-07-13 | 1,780 | 1,825 | 1,754 | 1,767 | 127,300 | 1,767 |
| 2023-07-12 | 1,780 | 1,780 | 1,726 | 1,744 | 125,600 | 1,744 |
| 2023-07-11 | 1,705 | 1,809 | 1,700 | 1,769 | 192,600 | 1,769 |
| 2023-07-10 | 1,736 | 1,834 | 1,703 | 1,735 | 282,200 | 1,735 |
| 2023-07-07 | 1,660 | 1,817 | 1,660 | 1,732 | 438,300 | 1,732 |
| 2023-07-06 | 1,607 | 1,678 | 1,605 | 1,665 | 230,900 | 1,665 |
| 2023-07-05 | 1,553 | 1,612 | 1,535 | 1,610 | 97,200 | 1,610 |
| 2023-07-04 | 1,572 | 1,572 | 1,537 | 1,564 | 80,800 | 1,564 |
| 2023-07-03 | 1,530 | 1,650 | 1,530 | 1,589 | 177,900 | 1,589 |
| 2023-06-30 | 1,550 | 1,550 | 1,508 | 1,525 | 79,500 | 1,525 |
| 2023-06-29 | 1,538 | 1,579 | 1,538 | 1,551 | 46,900 | 1,551 |
| 2023-06-28 | 1,542 | 1,558 | 1,521 | 1,542 | 58,200 | 1,542 |
| 2023-06-27 | 1,536 | 1,537 | 1,499 | 1,524 | 95,400 | 1,524 |
| 2023-06-26 | 1,580 | 1,589 | 1,526 | 1,546 | 217,000 | 1,546 |
| 2023-06-23 | 1,640 | 1,684 | 1,582 | 1,588 | 155,700 | 1,588 |
| 2023-06-22 | 1,607 | 1,639 | 1,598 | 1,613 | 114,600 | 1,613 |
| 2023-06-21 | 1,594 | 1,620 | 1,575 | 1,601 | 92,400 | 1,601 |
| 2023-06-20 | 1,617 | 1,621 | 1,568 | 1,606 | 147,600 | 1,606 |
| 2023-06-19 | 1,639 | 1,644 | 1,601 | 1,633 | 108,400 | 1,633 |
| 2023-06-16 | 1,600 | 1,668 | 1,586 | 1,639 | 173,400 | 1,639 |
| 2023-06-15 | 1,662 | 1,678 | 1,580 | 1,582 | 224,900 | 1,582 |
| 2023-06-14 | 1,709 | 1,721 | 1,655 | 1,675 | 98,100 | 1,675 |
| 2023-06-13 | 1,697 | 1,731 | 1,676 | 1,685 | 77,700 | 1,685 |
| 2023-06-12 | 1,650 | 1,697 | 1,640 | 1,689 | 77,100 | 1,689 |
| 2023-06-09 | 1,657 | 1,657 | 1,624 | 1,640 | 145,300 | 1,640 |
| 2023-06-08 | 1,710 | 1,710 | 1,637 | 1,643 | 153,500 | 1,643 |
| 2023-06-07 | 1,760 | 1,779 | 1,725 | 1,725 | 73,300 | 1,725 |
| 2023-06-06 | 1,770 | 1,775 | 1,728 | 1,738 | 74,900 | 1,738 |
| 2023-06-05 | 1,784 | 1,808 | 1,751 | 1,796 | 149,400 | 1,796 |
| 2023-06-02 | 1,624 | 1,763 | 1,624 | 1,761 | 154,600 | 1,761 |
| 2023-06-01 | 1,646 | 1,647 | 1,619 | 1,624 | 139,800 | 1,624 |
| 2023-05-31 | 1,696 | 1,698 | 1,637 | 1,666 | 146,500 | 1,666 |
| 2023-05-30 | 1,753 | 1,765 | 1,693 | 1,721 | 88,400 | 1,721 |
| 2023-05-29 | 1,746 | 1,796 | 1,712 | 1,772 | 123,000 | 1,772 |
| 2023-05-26 | 1,753 | 1,764 | 1,710 | 1,710 | 180,700 | 1,710 |
| 2023-05-25 | 1,815 | 1,815 | 1,753 | 1,785 | 163,100 | 1,785 |
| 2023-05-24 | 1,874 | 1,876 | 1,807 | 1,826 | 147,700 | 1,826 |
| 2023-05-23 | 1,952 | 1,967 | 1,893 | 1,902 | 100,600 | 1,902 |
| 2023-05-22 | 1,975 | 1,985 | 1,942 | 1,953 | 88,500 | 1,953 |
| 2023-05-19 | 2,004 | 2,040 | 1,973 | 1,999 | 64,900 | 1,999 |
| 2023-05-18 | 2,059 | 2,071 | 2,000 | 2,031 | 107,700 | 2,031 |
| 2023-05-17 | 2,070 | 2,107 | 2,042 | 2,071 | 109,500 | 2,071 |
| 2023-05-16 | 2,150 | 2,183 | 2,061 | 2,119 | 176,900 | 2,119 |
| 2023-05-15 | 2,000 | 2,113 | 1,909 | 2,103 | 288,400 | 2,103 |
| 2023-05-12 | 2,024 | 2,068 | 1,998 | 2,041 | 217,200 | 2,041 |
| 2023-05-11 | 2,006 | 2,030 | 1,997 | 2,020 | 74,100 | 2,020 |
| 2023-05-10 | 2,006 | 2,021 | 1,975 | 2,004 | 95,800 | 2,004 |
| 2023-05-09 | 1,948 | 2,008 | 1,940 | 1,990 | 100,000 | 1,990 |
| 2023-05-08 | 1,909 | 1,950 | 1,909 | 1,939 | 41,700 | 1,939 |
| 2023-05-02 | 1,902 | 1,914 | 1,876 | 1,909 | 54,400 | 1,909 |
| 2023-05-01 | 1,932 | 1,935 | 1,900 | 1,919 | 67,900 | 1,919 |
| 2023-04-28 | 1,910 | 1,910 | 1,883 | 1,903 | 58,700 | 1,903 |
| 2023-04-27 | 1,893 | 1,893 | 1,867 | 1,878 | 59,200 | 1,878 |
| 2023-04-26 | 1,910 | 1,929 | 1,868 | 1,901 | 102,000 | 1,901 |
| 2023-04-25 | 1,912 | 1,953 | 1,906 | 1,948 | 72,100 | 1,948 |
| 2023-04-24 | 1,890 | 1,948 | 1,887 | 1,911 | 52,000 | 1,911 |
| 2023-04-21 | 1,907 | 1,930 | 1,885 | 1,896 | 57,600 | 1,896 |
| 2023-04-20 | 1,942 | 1,959 | 1,910 | 1,923 | 71,500 | 1,923 |
| 2023-04-19 | 1,997 | 2,014 | 1,956 | 1,962 | 73,300 | 1,962 |
| 2023-04-18 | 2,000 | 2,032 | 1,995 | 2,003 | 121,500 | 2,003 |
| 2023-04-17 | 1,949 | 2,007 | 1,939 | 2,005 | 91,800 | 2,005 |
| 2023-04-14 | 1,988 | 1,988 | 1,932 | 1,945 | 82,800 | 1,945 |
| 2023-04-13 | 1,915 | 2,008 | 1,882 | 1,967 | 166,600 | 1,967 |
| 2023-04-12 | 1,921 | 1,936 | 1,901 | 1,916 | 108,700 | 1,916 |
| 2023-04-11 | 1,931 | 1,960 | 1,897 | 1,911 | 105,000 | 1,911 |
| 2023-04-10 | 1,960 | 2,000 | 1,904 | 1,910 | 127,300 | 1,910 |
| 2023-04-07 | 1,989 | 1,989 | 1,933 | 1,933 | 106,100 | 1,933 |
| 2023-04-06 | 2,000 | 2,015 | 1,980 | 1,993 | 111,400 | 1,993 |
| 2023-04-05 | 2,078 | 2,090 | 2,003 | 2,029 | 92,200 | 2,029 |
| 2023-04-04 | 2,119 | 2,138 | 2,067 | 2,091 | 129,100 | 2,091 |
| 2023-04-03 | 2,178 | 2,205 | 2,113 | 2,121 | 106,700 | 2,121 |
| 2023-03-31 | 2,240 | 2,241 | 2,136 | 2,155 | 94,900 | 2,155 |
| 2023-03-30 | 2,190 | 2,252 | 2,172 | 2,210 | 129,300 | 2,210 |
| 2023-03-29 | 2,150 | 2,180 | 2,122 | 2,150 | 206,900 | 2,150 |
| 2023-03-28 | 2,220 | 2,223 | 2,186 | 2,188 | 57,100 | 2,188 |
| 2023-03-27 | 2,228 | 2,239 | 2,184 | 2,225 | 79,900 | 2,225 |
| 2023-03-24 | 2,227 | 2,242 | 2,150 | 2,231 | 54,500 | 2,231 |
| 2023-03-23 | 2,192 | 2,240 | 2,166 | 2,228 | 70,800 | 2,228 |
| 2023-03-22 | 2,300 | 2,300 | 2,213 | 2,230 | 90,600 | 2,230 |
| 2023-03-20 | 2,331 | 2,341 | 2,272 | 2,278 | 38,200 | 2,278 |
| 2023-03-17 | 2,358 | 2,373 | 2,344 | 2,350 | 41,400 | 2,350 |
| 2023-03-16 | 2,388 | 2,403 | 2,354 | 2,379 | 49,100 | 2,379 |
| 2023-03-15 | 2,521 | 2,544 | 2,450 | 2,460 | 51,800 | 2,460 |
| 2023-03-14 | 2,501 | 2,544 | 2,463 | 2,494 | 42,300 | 2,494 |
| 2023-03-13 | 2,580 | 2,585 | 2,501 | 2,551 | 43,900 | 2,551 |
| 2023-03-10 | 2,723 | 2,723 | 2,620 | 2,645 | 70,100 | 2,645 |
| 2023-03-09 | 2,750 | 2,755 | 2,702 | 2,742 | 29,000 | 2,742 |
| 2023-03-08 | 2,739 | 2,754 | 2,718 | 2,736 | 33,800 | 2,736 |
| 2023-03-07 | 2,651 | 2,778 | 2,639 | 2,755 | 51,800 | 2,755 |
| 2023-03-06 | 2,640 | 2,683 | 2,627 | 2,683 | 38,400 | 2,683 |
| 2023-03-03 | 2,678 | 2,694 | 2,574 | 2,639 | 68,500 | 2,639 |
| 2023-03-02 | 2,705 | 2,705 | 2,646 | 2,667 | 35,900 | 2,667 |
| 2023-03-01 | 2,745 | 2,755 | 2,702 | 2,705 | 24,000 | 2,705 |
| 2023-02-28 | 2,714 | 2,816 | 2,714 | 2,758 | 33,400 | 2,758 |
| 2023-02-27 | 2,691 | 2,740 | 2,691 | 2,704 | 28,800 | 2,704 |
| 2023-02-24 | 2,672 | 2,714 | 2,641 | 2,705 | 17,100 | 2,705 |
| 2023-02-22 | 2,634 | 2,662 | 2,541 | 2,660 | 62,800 | 2,660 |
| 2023-02-21 | 2,784 | 2,784 | 2,684 | 2,684 | 28,900 | 2,684 |
| 2023-02-20 | 2,803 | 2,809 | 2,740 | 2,779 | 31,300 | 2,779 |
| 2023-02-17 | 2,815 | 2,879 | 2,804 | 2,809 | 23,300 | 2,809 |
| 2023-02-16 | 2,830 | 2,867 | 2,803 | 2,865 | 30,600 | 2,865 |
| 2023-02-15 | 2,890 | 2,916 | 2,800 | 2,819 | 40,900 | 2,819 |
| 2023-02-14 | 2,914 | 2,937 | 2,851 | 2,887 | 31,800 | 2,887 |
| 2023-02-13 | 2,885 | 2,898 | 2,843 | 2,877 | 25,100 | 2,877 |
| 2023-02-10 | 2,927 | 2,927 | 2,832 | 2,861 | 36,500 | 2,861 |
| 2023-02-09 | 2,985 | 3,025 | 2,928 | 2,938 | 43,800 | 2,938 |
| 2023-02-08 | 2,941 | 2,995 | 2,941 | 2,995 | 26,800 | 2,995 |
| 2023-02-07 | 2,947 | 2,994 | 2,924 | 2,954 | 23,100 | 2,954 |
| 2023-02-06 | 2,932 | 2,990 | 2,932 | 2,955 | 40,000 | 2,955 |
| 2023-02-03 | 2,930 | 2,972 | 2,904 | 2,932 | 32,100 | 2,932 |
| 2023-02-02 | 2,900 | 2,949 | 2,885 | 2,934 | 34,900 | 2,934 |
| 2023-02-01 | 2,872 | 2,978 | 2,872 | 2,880 | 96,300 | 2,880 |
| 2023-01-31 | 2,787 | 2,826 | 2,759 | 2,822 | 32,800 | 2,822 |
| 2023-01-30 | 2,798 | 2,830 | 2,729 | 2,771 | 54,400 | 2,771 |
| 2023-01-27 | 2,820 | 2,825 | 2,766 | 2,783 | 33,100 | 2,783 |
| 2023-01-26 | 2,880 | 2,880 | 2,820 | 2,820 | 30,400 | 2,820 |
| 2023-01-25 | 2,934 | 2,934 | 2,841 | 2,874 | 32,500 | 2,874 |
| 2023-01-24 | 2,873 | 2,910 | 2,846 | 2,884 | 51,400 | 2,884 |
| 2023-01-23 | 2,811 | 2,840 | 2,778 | 2,838 | 31,400 | 2,838 |
| 2023-01-20 | 2,748 | 2,784 | 2,744 | 2,777 | 30,500 | 2,777 |
| 2023-01-19 | 2,729 | 2,768 | 2,696 | 2,737 | 37,700 | 2,737 |
| 2023-01-18 | 2,665 | 2,730 | 2,635 | 2,718 | 39,300 | 2,718 |
| 2023-01-17 | 2,689 | 2,700 | 2,640 | 2,674 | 40,500 | 2,674 |
| 2023-01-16 | 2,670 | 2,707 | 2,628 | 2,639 | 34,600 | 2,639 |
| 2023-01-13 | 2,705 | 2,745 | 2,661 | 2,700 | 70,100 | 2,700 |
| 2023-01-12 | 2,724 | 2,743 | 2,687 | 2,726 | 60,700 | 2,726 |
| 2023-01-11 | 2,607 | 2,720 | 2,601 | 2,674 | 77,200 | 2,674 |
| 2023-01-10 | 2,537 | 2,625 | 2,537 | 2,578 | 53,300 | 2,578 |
| 2023-01-06 | 2,500 | 2,552 | 2,486 | 2,516 | 42,500 | 2,516 |
| 2023-01-05 | 2,491 | 2,560 | 2,491 | 2,515 | 37,100 | 2,515 |
| 2023-01-04 | 2,582 | 2,592 | 2,493 | 2,508 | 47,700 | 2,508 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2020-01-30]1株→1.3株 [2019-09-12]1株→3株
