6750 エレコム(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 | 1,721 | 1,760 | 1,721 | 1,756 | 134,900 | 1,756 |
| 2023-12-28 | 1,707 | 1,744 | 1,706 | 1,735 | 141,600 | 1,735 |
| 2023-12-27 | 1,683 | 1,717 | 1,679 | 1,707 | 184,600 | 1,707 |
| 2023-12-26 | 1,650 | 1,683 | 1,645 | 1,676 | 159,600 | 1,676 |
| 2023-12-25 | 1,666 | 1,673 | 1,642 | 1,642 | 95,200 | 1,642 |
| 2023-12-22 | 1,643 | 1,668 | 1,642 | 1,666 | 137,700 | 1,666 |
| 2023-12-21 | 1,705 | 1,713 | 1,669 | 1,669 | 209,100 | 1,669 |
| 2023-12-20 | 1,749 | 1,767 | 1,734 | 1,735 | 392,100 | 1,735 |
| 2023-12-19 | 1,800 | 1,804 | 1,751 | 1,776 | 225,200 | 1,776 |
| 2023-12-18 | 1,790 | 1,803 | 1,780 | 1,796 | 207,300 | 1,796 |
| 2023-12-15 | 1,796 | 1,820 | 1,778 | 1,785 | 281,700 | 1,785 |
| 2023-12-14 | 1,779 | 1,798 | 1,773 | 1,783 | 187,600 | 1,783 |
| 2023-12-13 | 1,767 | 1,780 | 1,762 | 1,766 | 200,800 | 1,766 |
| 2023-12-12 | 1,760 | 1,773 | 1,747 | 1,747 | 165,900 | 1,747 |
| 2023-12-11 | 1,707 | 1,757 | 1,706 | 1,748 | 329,800 | 1,748 |
| 2023-12-08 | 1,681 | 1,692 | 1,677 | 1,689 | 264,100 | 1,689 |
| 2023-12-07 | 1,650 | 1,668 | 1,646 | 1,660 | 139,900 | 1,660 |
| 2023-12-06 | 1,627 | 1,675 | 1,627 | 1,672 | 181,500 | 1,672 |
| 2023-12-05 | 1,624 | 1,644 | 1,624 | 1,626 | 187,600 | 1,626 |
| 2023-12-04 | 1,620 | 1,632 | 1,615 | 1,630 | 115,200 | 1,630 |
| 2023-12-01 | 1,630 | 1,644 | 1,628 | 1,630 | 97,900 | 1,630 |
| 2023-11-30 | 1,627 | 1,631 | 1,613 | 1,624 | 136,500 | 1,624 |
| 2023-11-29 | 1,634 | 1,649 | 1,628 | 1,649 | 132,700 | 1,649 |
| 2023-11-28 | 1,635 | 1,653 | 1,630 | 1,634 | 95,500 | 1,634 |
| 2023-11-27 | 1,653 | 1,661 | 1,632 | 1,636 | 94,800 | 1,636 |
| 2023-11-24 | 1,670 | 1,677 | 1,641 | 1,653 | 133,500 | 1,653 |
| 2023-11-22 | 1,667 | 1,673 | 1,651 | 1,666 | 145,100 | 1,666 |
| 2023-11-21 | 1,628 | 1,658 | 1,628 | 1,650 | 197,800 | 1,650 |
| 2023-11-20 | 1,629 | 1,643 | 1,625 | 1,628 | 132,000 | 1,628 |
| 2023-11-17 | 1,585 | 1,615 | 1,585 | 1,615 | 189,900 | 1,615 |
| 2023-11-16 | 1,626 | 1,638 | 1,591 | 1,592 | 422,100 | 1,592 |
| 2023-11-15 | 1,640 | 1,668 | 1,621 | 1,648 | 412,000 | 1,648 |
| 2023-11-14 | 1,685 | 1,707 | 1,685 | 1,697 | 173,700 | 1,697 |
| 2023-11-13 | 1,708 | 1,715 | 1,680 | 1,684 | 87,400 | 1,684 |
| 2023-11-10 | 1,692 | 1,705 | 1,681 | 1,705 | 97,600 | 1,705 |
| 2023-11-09 | 1,706 | 1,714 | 1,678 | 1,695 | 117,800 | 1,695 |
| 2023-11-08 | 1,723 | 1,735 | 1,705 | 1,718 | 127,600 | 1,718 |
| 2023-11-07 | 1,731 | 1,746 | 1,712 | 1,712 | 91,100 | 1,712 |
| 2023-11-06 | 1,753 | 1,758 | 1,743 | 1,743 | 109,500 | 1,743 |
| 2023-11-02 | 1,737 | 1,759 | 1,726 | 1,738 | 123,300 | 1,738 |
| 2023-11-01 | 1,721 | 1,739 | 1,718 | 1,735 | 125,200 | 1,735 |
| 2023-10-31 | 1,680 | 1,704 | 1,680 | 1,702 | 100,200 | 1,702 |
| 2023-10-30 | 1,692 | 1,702 | 1,676 | 1,685 | 124,200 | 1,685 |
| 2023-10-27 | 1,701 | 1,726 | 1,699 | 1,725 | 119,400 | 1,725 |
| 2023-10-26 | 1,713 | 1,715 | 1,687 | 1,695 | 129,900 | 1,695 |
| 2023-10-25 | 1,707 | 1,741 | 1,707 | 1,731 | 118,600 | 1,731 |
| 2023-10-24 | 1,702 | 1,726 | 1,678 | 1,714 | 245,200 | 1,714 |
| 2023-10-23 | 1,725 | 1,730 | 1,703 | 1,704 | 174,100 | 1,704 |
| 2023-10-20 | 1,731 | 1,741 | 1,720 | 1,735 | 180,500 | 1,735 |
| 2023-10-19 | 1,732 | 1,741 | 1,711 | 1,727 | 245,500 | 1,727 |
| 2023-10-18 | 1,762 | 1,780 | 1,759 | 1,772 | 153,700 | 1,772 |
| 2023-10-17 | 1,739 | 1,764 | 1,735 | 1,762 | 107,100 | 1,762 |
| 2023-10-16 | 1,751 | 1,763 | 1,743 | 1,749 | 156,500 | 1,749 |
| 2023-10-13 | 1,736 | 1,770 | 1,731 | 1,756 | 207,900 | 1,756 |
| 2023-10-12 | 1,710 | 1,739 | 1,710 | 1,737 | 72,900 | 1,737 |
| 2023-10-11 | 1,710 | 1,726 | 1,704 | 1,714 | 113,700 | 1,714 |
| 2023-10-10 | 1,710 | 1,728 | 1,710 | 1,726 | 121,500 | 1,726 |
| 2023-10-06 | 1,709 | 1,735 | 1,708 | 1,723 | 140,100 | 1,723 |
| 2023-10-05 | 1,705 | 1,723 | 1,701 | 1,712 | 187,600 | 1,712 |
| 2023-10-04 | 1,705 | 1,733 | 1,695 | 1,718 | 113,100 | 1,718 |
| 2023-10-03 | 1,746 | 1,748 | 1,734 | 1,735 | 88,900 | 1,735 |
| 2023-10-02 | 1,745 | 1,773 | 1,745 | 1,755 | 147,800 | 1,755 |
| 2023-09-29 | 1,752 | 1,760 | 1,725 | 1,743 | 158,600 | 1,743 |
| 2023-09-28 | 1,709 | 1,731 | 1,691 | 1,720 | 139,900 | 1,720 |
| 2023-09-27 | 1,737 | 1,752 | 1,728 | 1,750 | 187,000 | 1,750 |
| 2023-09-26 | 1,745 | 1,757 | 1,734 | 1,744 | 110,800 | 1,744 |
| 2023-09-25 | 1,754 | 1,777 | 1,744 | 1,771 | 78,400 | 1,771 |
| 2023-09-22 | 1,731 | 1,761 | 1,728 | 1,749 | 133,800 | 1,749 |
| 2023-09-21 | 1,761 | 1,775 | 1,747 | 1,758 | 112,700 | 1,758 |
| 2023-09-20 | 1,811 | 1,811 | 1,767 | 1,769 | 215,800 | 1,769 |
| 2023-09-19 | 1,805 | 1,808 | 1,792 | 1,801 | 97,100 | 1,801 |
| 2023-09-15 | 1,808 | 1,820 | 1,806 | 1,809 | 167,600 | 1,809 |
| 2023-09-14 | 1,805 | 1,814 | 1,788 | 1,807 | 89,600 | 1,807 |
| 2023-09-13 | 1,823 | 1,825 | 1,797 | 1,804 | 120,900 | 1,804 |
| 2023-09-12 | 1,791 | 1,811 | 1,788 | 1,811 | 53,200 | 1,811 |
| 2023-09-11 | 1,786 | 1,807 | 1,782 | 1,791 | 137,600 | 1,791 |
| 2023-09-08 | 1,816 | 1,821 | 1,770 | 1,773 | 250,200 | 1,773 |
| 2023-09-07 | 1,840 | 1,840 | 1,805 | 1,816 | 296,100 | 1,816 |
| 2023-09-06 | 1,791 | 1,791 | 1,752 | 1,766 | 155,000 | 1,766 |
| 2023-09-05 | 1,776 | 1,791 | 1,775 | 1,786 | 127,800 | 1,786 |
| 2023-09-04 | 1,755 | 1,781 | 1,753 | 1,775 | 119,600 | 1,775 |
| 2023-09-01 | 1,748 | 1,756 | 1,740 | 1,755 | 123,600 | 1,755 |
| 2023-08-31 | 1,721 | 1,752 | 1,720 | 1,750 | 158,500 | 1,750 |
| 2023-08-30 | 1,706 | 1,722 | 1,697 | 1,722 | 115,900 | 1,722 |
| 2023-08-29 | 1,707 | 1,707 | 1,690 | 1,700 | 72,800 | 1,700 |
| 2023-08-28 | 1,703 | 1,709 | 1,694 | 1,703 | 79,100 | 1,703 |
| 2023-08-25 | 1,695 | 1,698 | 1,682 | 1,691 | 72,800 | 1,691 |
| 2023-08-24 | 1,699 | 1,714 | 1,699 | 1,709 | 78,800 | 1,709 |
| 2023-08-23 | 1,678 | 1,699 | 1,677 | 1,699 | 52,800 | 1,699 |
| 2023-08-22 | 1,685 | 1,687 | 1,673 | 1,687 | 70,900 | 1,687 |
| 2023-08-21 | 1,665 | 1,683 | 1,660 | 1,673 | 96,600 | 1,673 |
| 2023-08-18 | 1,676 | 1,684 | 1,656 | 1,669 | 126,600 | 1,669 |
| 2023-08-17 | 1,691 | 1,691 | 1,670 | 1,676 | 107,400 | 1,676 |
| 2023-08-16 | 1,700 | 1,703 | 1,674 | 1,684 | 241,800 | 1,684 |
| 2023-08-15 | 1,693 | 1,722 | 1,690 | 1,712 | 174,100 | 1,712 |
| 2023-08-14 | 1,704 | 1,723 | 1,682 | 1,693 | 178,200 | 1,693 |
| 2023-08-10 | 1,729 | 1,745 | 1,685 | 1,714 | 339,200 | 1,714 |
| 2023-08-09 | 1,611 | 1,718 | 1,606 | 1,716 | 736,400 | 1,716 |
| 2023-08-08 | 1,511 | 1,517 | 1,505 | 1,505 | 127,500 | 1,505 |
| 2023-08-07 | 1,505 | 1,515 | 1,501 | 1,513 | 116,800 | 1,513 |
| 2023-08-04 | 1,504 | 1,520 | 1,498 | 1,518 | 110,900 | 1,518 |
| 2023-08-03 | 1,500 | 1,517 | 1,500 | 1,508 | 154,100 | 1,508 |
| 2023-08-02 | 1,508 | 1,525 | 1,506 | 1,518 | 97,100 | 1,518 |
| 2023-08-01 | 1,524 | 1,530 | 1,517 | 1,519 | 122,800 | 1,519 |
| 2023-07-31 | 1,532 | 1,533 | 1,517 | 1,530 | 113,300 | 1,530 |
| 2023-07-28 | 1,498 | 1,518 | 1,492 | 1,513 | 129,700 | 1,513 |
| 2023-07-27 | 1,504 | 1,515 | 1,496 | 1,515 | 104,100 | 1,515 |
| 2023-07-26 | 1,505 | 1,507 | 1,494 | 1,504 | 81,000 | 1,504 |
| 2023-07-25 | 1,500 | 1,510 | 1,498 | 1,505 | 94,700 | 1,505 |
| 2023-07-24 | 1,497 | 1,508 | 1,494 | 1,499 | 56,000 | 1,499 |
| 2023-07-21 | 1,480 | 1,495 | 1,469 | 1,489 | 129,900 | 1,489 |
| 2023-07-20 | 1,520 | 1,524 | 1,493 | 1,496 | 207,300 | 1,496 |
| 2023-07-19 | 1,507 | 1,516 | 1,499 | 1,515 | 193,000 | 1,515 |
| 2023-07-18 | 1,480 | 1,496 | 1,480 | 1,495 | 91,500 | 1,495 |
| 2023-07-14 | 1,485 | 1,487 | 1,473 | 1,482 | 90,900 | 1,482 |
| 2023-07-13 | 1,477 | 1,477 | 1,462 | 1,472 | 99,000 | 1,472 |
| 2023-07-12 | 1,475 | 1,476 | 1,462 | 1,469 | 163,800 | 1,469 |
| 2023-07-11 | 1,493 | 1,499 | 1,474 | 1,483 | 134,400 | 1,483 |
| 2023-07-10 | 1,487 | 1,499 | 1,476 | 1,492 | 222,200 | 1,492 |
| 2023-07-07 | 1,475 | 1,486 | 1,471 | 1,479 | 159,500 | 1,479 |
| 2023-07-06 | 1,465 | 1,494 | 1,461 | 1,493 | 233,200 | 1,493 |
| 2023-07-05 | 1,471 | 1,480 | 1,466 | 1,475 | 155,100 | 1,475 |
| 2023-07-04 | 1,479 | 1,488 | 1,465 | 1,479 | 203,700 | 1,479 |
| 2023-07-03 | 1,470 | 1,496 | 1,468 | 1,486 | 223,800 | 1,486 |
| 2023-06-30 | 1,465 | 1,468 | 1,447 | 1,454 | 221,400 | 1,454 |
| 2023-06-29 | 1,472 | 1,486 | 1,469 | 1,478 | 104,800 | 1,478 |
| 2023-06-28 | 1,470 | 1,476 | 1,457 | 1,470 | 86,800 | 1,470 |
| 2023-06-27 | 1,469 | 1,471 | 1,447 | 1,457 | 113,600 | 1,457 |
| 2023-06-26 | 1,500 | 1,502 | 1,476 | 1,476 | 76,200 | 1,476 |
| 2023-06-23 | 1,502 | 1,508 | 1,490 | 1,502 | 164,700 | 1,502 |
| 2023-06-22 | 1,505 | 1,511 | 1,497 | 1,502 | 164,700 | 1,502 |
| 2023-06-21 | 1,502 | 1,521 | 1,501 | 1,512 | 147,300 | 1,512 |
| 2023-06-20 | 1,513 | 1,513 | 1,497 | 1,506 | 165,500 | 1,506 |
| 2023-06-19 | 1,525 | 1,529 | 1,513 | 1,523 | 131,400 | 1,523 |
| 2023-06-16 | 1,540 | 1,541 | 1,520 | 1,531 | 186,700 | 1,531 |
| 2023-06-15 | 1,540 | 1,558 | 1,530 | 1,542 | 140,100 | 1,542 |
| 2023-06-14 | 1,542 | 1,545 | 1,532 | 1,540 | 112,500 | 1,540 |
| 2023-06-13 | 1,538 | 1,547 | 1,525 | 1,536 | 111,600 | 1,536 |
| 2023-06-12 | 1,536 | 1,543 | 1,529 | 1,538 | 86,600 | 1,538 |
| 2023-06-09 | 1,534 | 1,540 | 1,520 | 1,534 | 204,100 | 1,534 |
| 2023-06-08 | 1,543 | 1,544 | 1,503 | 1,512 | 392,300 | 1,512 |
| 2023-06-07 | 1,594 | 1,596 | 1,540 | 1,544 | 308,300 | 1,544 |
| 2023-06-06 | 1,533 | 1,555 | 1,525 | 1,554 | 214,600 | 1,554 |
| 2023-06-05 | 1,552 | 1,558 | 1,541 | 1,554 | 254,500 | 1,554 |
| 2023-06-02 | 1,511 | 1,559 | 1,510 | 1,552 | 386,300 | 1,552 |
| 2023-06-01 | 1,494 | 1,535 | 1,485 | 1,504 | 428,900 | 1,504 |
| 2023-05-31 | 1,451 | 1,467 | 1,433 | 1,462 | 467,700 | 1,462 |
| 2023-05-30 | 1,445 | 1,475 | 1,445 | 1,467 | 464,300 | 1,467 |
| 2023-05-29 | 1,422 | 1,435 | 1,400 | 1,415 | 176,100 | 1,415 |
| 2023-05-26 | 1,396 | 1,426 | 1,396 | 1,415 | 177,700 | 1,415 |
| 2023-05-25 | 1,420 | 1,434 | 1,395 | 1,397 | 194,200 | 1,397 |
| 2023-05-24 | 1,406 | 1,415 | 1,382 | 1,415 | 216,800 | 1,415 |
| 2023-05-23 | 1,374 | 1,398 | 1,365 | 1,392 | 277,400 | 1,392 |
| 2023-05-22 | 1,380 | 1,385 | 1,361 | 1,364 | 174,900 | 1,364 |
| 2023-05-19 | 1,384 | 1,406 | 1,375 | 1,383 | 189,500 | 1,383 |
| 2023-05-18 | 1,394 | 1,395 | 1,366 | 1,381 | 170,500 | 1,381 |
| 2023-05-17 | 1,383 | 1,407 | 1,380 | 1,389 | 250,600 | 1,389 |
| 2023-05-16 | 1,350 | 1,379 | 1,346 | 1,374 | 217,900 | 1,374 |
| 2023-05-15 | 1,323 | 1,352 | 1,312 | 1,347 | 277,400 | 1,347 |
| 2023-05-12 | 1,326 | 1,340 | 1,315 | 1,320 | 198,300 | 1,320 |
| 2023-05-11 | 1,320 | 1,355 | 1,316 | 1,337 | 664,900 | 1,337 |
| 2023-05-10 | 1,305 | 1,307 | 1,282 | 1,290 | 120,200 | 1,290 |
| 2023-05-09 | 1,300 | 1,306 | 1,296 | 1,305 | 148,000 | 1,305 |
| 2023-05-08 | 1,288 | 1,297 | 1,287 | 1,291 | 139,000 | 1,291 |
| 2023-05-02 | 1,286 | 1,289 | 1,267 | 1,286 | 162,100 | 1,286 |
| 2023-05-01 | 1,290 | 1,303 | 1,283 | 1,289 | 131,800 | 1,289 |
| 2023-04-28 | 1,275 | 1,286 | 1,273 | 1,286 | 136,300 | 1,286 |
| 2023-04-27 | 1,256 | 1,260 | 1,252 | 1,255 | 93,700 | 1,255 |
| 2023-04-26 | 1,270 | 1,274 | 1,256 | 1,258 | 99,500 | 1,258 |
| 2023-04-25 | 1,273 | 1,279 | 1,262 | 1,269 | 105,600 | 1,269 |
| 2023-04-24 | 1,269 | 1,274 | 1,265 | 1,269 | 64,600 | 1,269 |
| 2023-04-21 | 1,258 | 1,274 | 1,253 | 1,264 | 98,800 | 1,264 |
| 2023-04-20 | 1,244 | 1,265 | 1,242 | 1,257 | 144,300 | 1,257 |
| 2023-04-19 | 1,255 | 1,257 | 1,245 | 1,253 | 115,600 | 1,253 |
| 2023-04-18 | 1,269 | 1,269 | 1,257 | 1,261 | 164,500 | 1,261 |
| 2023-04-17 | 1,269 | 1,275 | 1,260 | 1,274 | 182,700 | 1,274 |
| 2023-04-14 | 1,253 | 1,261 | 1,245 | 1,259 | 151,800 | 1,259 |
| 2023-04-13 | 1,242 | 1,255 | 1,236 | 1,248 | 153,100 | 1,248 |
| 2023-04-12 | 1,243 | 1,245 | 1,235 | 1,244 | 132,600 | 1,244 |
| 2023-04-11 | 1,229 | 1,246 | 1,229 | 1,239 | 125,400 | 1,239 |
| 2023-04-10 | 1,239 | 1,242 | 1,225 | 1,231 | 136,400 | 1,231 |
| 2023-04-07 | 1,234 | 1,242 | 1,231 | 1,231 | 164,300 | 1,231 |
| 2023-04-06 | 1,234 | 1,241 | 1,231 | 1,241 | 181,300 | 1,241 |
| 2023-04-05 | 1,262 | 1,265 | 1,245 | 1,247 | 181,500 | 1,247 |
| 2023-04-04 | 1,269 | 1,276 | 1,261 | 1,271 | 213,200 | 1,271 |
| 2023-04-03 | 1,262 | 1,266 | 1,253 | 1,261 | 177,800 | 1,261 |
| 2023-03-31 | 1,254 | 1,263 | 1,254 | 1,255 | 142,700 | 1,255 |
| 2023-03-30 | 1,240 | 1,259 | 1,234 | 1,250 | 185,500 | 1,250 |
| 2023-03-29 | 1,235 | 1,255 | 1,226 | 1,255 | 269,900 | 1,255 |
| 2023-03-28 | 1,241 | 1,247 | 1,236 | 1,245 | 200,900 | 1,245 |
| 2023-03-27 | 1,259 | 1,259 | 1,246 | 1,248 | 206,400 | 1,248 |
| 2023-03-24 | 1,265 | 1,268 | 1,259 | 1,259 | 124,500 | 1,259 |
| 2023-03-23 | 1,255 | 1,270 | 1,242 | 1,267 | 294,400 | 1,267 |
| 2023-03-22 | 1,276 | 1,277 | 1,267 | 1,274 | 159,700 | 1,274 |
| 2023-03-20 | 1,258 | 1,266 | 1,254 | 1,260 | 196,700 | 1,260 |
| 2023-03-17 | 1,265 | 1,275 | 1,255 | 1,265 | 208,700 | 1,265 |
| 2023-03-16 | 1,255 | 1,261 | 1,243 | 1,254 | 190,700 | 1,254 |
| 2023-03-15 | 1,260 | 1,282 | 1,253 | 1,275 | 215,600 | 1,275 |
| 2023-03-14 | 1,260 | 1,262 | 1,236 | 1,246 | 317,400 | 1,246 |
| 2023-03-13 | 1,272 | 1,275 | 1,255 | 1,275 | 305,700 | 1,275 |
| 2023-03-10 | 1,294 | 1,305 | 1,286 | 1,286 | 433,600 | 1,286 |
| 2023-03-09 | 1,317 | 1,324 | 1,308 | 1,310 | 316,100 | 1,310 |
| 2023-03-08 | 1,308 | 1,314 | 1,300 | 1,306 | 276,300 | 1,306 |
| 2023-03-07 | 1,316 | 1,322 | 1,315 | 1,320 | 194,900 | 1,320 |
| 2023-03-06 | 1,300 | 1,318 | 1,297 | 1,307 | 307,800 | 1,307 |
| 2023-03-03 | 1,313 | 1,315 | 1,299 | 1,304 | 262,300 | 1,304 |
| 2023-03-02 | 1,342 | 1,342 | 1,308 | 1,314 | 155,500 | 1,314 |
| 2023-03-01 | 1,327 | 1,344 | 1,321 | 1,344 | 131,900 | 1,344 |
| 2023-02-28 | 1,321 | 1,345 | 1,321 | 1,331 | 212,500 | 1,331 |
| 2023-02-27 | 1,300 | 1,323 | 1,297 | 1,322 | 107,600 | 1,322 |
| 2023-02-24 | 1,289 | 1,298 | 1,286 | 1,293 | 100,600 | 1,293 |
| 2023-02-22 | 1,303 | 1,306 | 1,287 | 1,289 | 135,100 | 1,289 |
| 2023-02-21 | 1,309 | 1,315 | 1,304 | 1,312 | 87,000 | 1,312 |
| 2023-02-20 | 1,312 | 1,312 | 1,292 | 1,305 | 240,600 | 1,305 |
| 2023-02-17 | 1,305 | 1,314 | 1,302 | 1,312 | 140,700 | 1,312 |
| 2023-02-16 | 1,317 | 1,318 | 1,305 | 1,312 | 133,200 | 1,312 |
| 2023-02-15 | 1,323 | 1,323 | 1,303 | 1,314 | 121,000 | 1,314 |
| 2023-02-14 | 1,313 | 1,317 | 1,305 | 1,314 | 205,500 | 1,314 |
| 2023-02-13 | 1,320 | 1,323 | 1,300 | 1,300 | 192,500 | 1,300 |
| 2023-02-10 | 1,310 | 1,323 | 1,308 | 1,323 | 161,400 | 1,323 |
| 2023-02-09 | 1,307 | 1,311 | 1,287 | 1,307 | 368,500 | 1,307 |
| 2023-02-08 | 1,339 | 1,355 | 1,338 | 1,348 | 97,100 | 1,348 |
| 2023-02-07 | 1,351 | 1,357 | 1,338 | 1,339 | 86,600 | 1,339 |
| 2023-02-06 | 1,364 | 1,369 | 1,350 | 1,351 | 86,600 | 1,351 |
| 2023-02-03 | 1,340 | 1,345 | 1,327 | 1,340 | 115,400 | 1,340 |
| 2023-02-02 | 1,360 | 1,365 | 1,345 | 1,347 | 102,500 | 1,347 |
| 2023-02-01 | 1,358 | 1,360 | 1,338 | 1,343 | 157,300 | 1,343 |
| 2023-01-31 | 1,350 | 1,360 | 1,348 | 1,358 | 132,700 | 1,358 |
| 2023-01-30 | 1,335 | 1,348 | 1,334 | 1,343 | 197,500 | 1,343 |
| 2023-01-27 | 1,337 | 1,338 | 1,324 | 1,328 | 135,700 | 1,328 |
| 2023-01-26 | 1,340 | 1,345 | 1,335 | 1,338 | 81,900 | 1,338 |
| 2023-01-25 | 1,347 | 1,347 | 1,333 | 1,340 | 136,100 | 1,340 |
| 2023-01-24 | 1,354 | 1,359 | 1,342 | 1,358 | 75,600 | 1,358 |
| 2023-01-23 | 1,323 | 1,335 | 1,313 | 1,335 | 134,700 | 1,335 |
| 2023-01-20 | 1,310 | 1,320 | 1,308 | 1,318 | 97,700 | 1,318 |
| 2023-01-19 | 1,318 | 1,321 | 1,310 | 1,315 | 84,100 | 1,315 |
| 2023-01-18 | 1,312 | 1,330 | 1,311 | 1,319 | 92,600 | 1,319 |
| 2023-01-17 | 1,308 | 1,315 | 1,302 | 1,312 | 135,500 | 1,312 |
| 2023-01-16 | 1,319 | 1,322 | 1,304 | 1,308 | 104,500 | 1,308 |
| 2023-01-13 | 1,335 | 1,356 | 1,325 | 1,328 | 90,900 | 1,328 |
| 2023-01-12 | 1,360 | 1,367 | 1,351 | 1,351 | 52,700 | 1,351 |
| 2023-01-11 | 1,350 | 1,365 | 1,346 | 1,358 | 80,600 | 1,358 |
| 2023-01-10 | 1,347 | 1,353 | 1,330 | 1,332 | 104,000 | 1,332 |
| 2023-01-06 | 1,321 | 1,329 | 1,319 | 1,324 | 85,200 | 1,324 |
| 2023-01-05 | 1,317 | 1,330 | 1,313 | 1,322 | 128,100 | 1,322 |
| 2023-01-04 | 1,325 | 1,328 | 1,308 | 1,320 | 165,400 | 1,320 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→2株 [2008-03-26]1株→1.5株
