6787 (株)メイコー 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 | 4,140 | 4,185 | 4,080 | 4,170 | 111,600 | 4,170 |
| 2023-12-28 | 4,030 | 4,170 | 4,025 | 4,160 | 103,300 | 4,160 |
| 2023-12-27 | 4,005 | 4,075 | 4,000 | 4,055 | 111,900 | 4,055 |
| 2023-12-26 | 4,050 | 4,085 | 3,990 | 4,000 | 70,800 | 4,000 |
| 2023-12-25 | 4,090 | 4,095 | 4,020 | 4,055 | 72,800 | 4,055 |
| 2023-12-22 | 4,055 | 4,060 | 4,000 | 4,060 | 83,300 | 4,060 |
| 2023-12-21 | 4,020 | 4,120 | 4,005 | 4,040 | 92,400 | 4,040 |
| 2023-12-20 | 4,195 | 4,195 | 4,065 | 4,080 | 149,900 | 4,080 |
| 2023-12-19 | 4,145 | 4,150 | 4,015 | 4,150 | 247,800 | 4,150 |
| 2023-12-18 | 4,030 | 4,215 | 4,020 | 4,190 | 300,300 | 4,190 |
| 2023-12-15 | 3,795 | 4,060 | 3,795 | 4,035 | 258,200 | 4,035 |
| 2023-12-14 | 3,850 | 3,895 | 3,790 | 3,810 | 154,200 | 3,810 |
| 2023-12-13 | 3,880 | 3,930 | 3,855 | 3,880 | 123,500 | 3,880 |
| 2023-12-12 | 3,980 | 3,995 | 3,835 | 3,860 | 154,300 | 3,860 |
| 2023-12-11 | 3,955 | 4,005 | 3,885 | 3,910 | 148,400 | 3,910 |
| 2023-12-08 | 3,960 | 4,025 | 3,940 | 3,950 | 229,800 | 3,950 |
| 2023-12-07 | 4,130 | 4,130 | 4,020 | 4,030 | 147,600 | 4,030 |
| 2023-12-06 | 4,180 | 4,225 | 4,165 | 4,200 | 136,700 | 4,200 |
| 2023-12-05 | 4,340 | 4,350 | 4,120 | 4,120 | 242,100 | 4,120 |
| 2023-12-04 | 4,315 | 4,410 | 4,270 | 4,380 | 167,100 | 4,380 |
| 2023-12-01 | 4,400 | 4,435 | 4,320 | 4,325 | 157,700 | 4,325 |
| 2023-11-30 | 4,260 | 4,380 | 4,230 | 4,355 | 223,000 | 4,355 |
| 2023-11-29 | 4,250 | 4,295 | 4,185 | 4,225 | 213,400 | 4,225 |
| 2023-11-28 | 4,115 | 4,185 | 4,090 | 4,185 | 134,400 | 4,185 |
| 2023-11-27 | 4,180 | 4,215 | 4,100 | 4,115 | 158,200 | 4,115 |
| 2023-11-24 | 4,120 | 4,250 | 4,095 | 4,235 | 255,400 | 4,235 |
| 2023-11-22 | 4,085 | 4,160 | 4,040 | 4,120 | 175,400 | 4,120 |
| 2023-11-21 | 4,195 | 4,260 | 4,125 | 4,150 | 231,600 | 4,150 |
| 2023-11-20 | 4,400 | 4,430 | 4,195 | 4,195 | 288,800 | 4,195 |
| 2023-11-17 | 4,330 | 4,455 | 4,310 | 4,455 | 182,500 | 4,455 |
| 2023-11-16 | 4,360 | 4,375 | 4,265 | 4,330 | 233,800 | 4,330 |
| 2023-11-15 | 4,440 | 4,475 | 4,345 | 4,370 | 289,600 | 4,370 |
| 2023-11-14 | 4,275 | 4,395 | 4,275 | 4,380 | 260,300 | 4,380 |
| 2023-11-13 | 4,375 | 4,440 | 4,265 | 4,290 | 238,000 | 4,290 |
| 2023-11-10 | 4,315 | 4,380 | 4,245 | 4,340 | 329,100 | 4,340 |
| 2023-11-09 | 4,240 | 4,385 | 4,190 | 4,285 | 702,600 | 4,285 |
| 2023-11-08 | 4,075 | 4,295 | 4,055 | 4,190 | 949,700 | 4,190 |
| 2023-11-07 | 3,865 | 4,075 | 3,770 | 4,030 | 1,458,800 | 4,030 |
| 2023-11-06 | 3,320 | 3,400 | 3,285 | 3,375 | 293,300 | 3,375 |
| 2023-11-02 | 3,165 | 3,320 | 3,165 | 3,250 | 192,300 | 3,250 |
| 2023-11-01 | 3,140 | 3,210 | 3,110 | 3,130 | 139,500 | 3,130 |
| 2023-10-31 | 3,100 | 3,110 | 3,010 | 3,080 | 170,300 | 3,080 |
| 2023-10-30 | 3,060 | 3,110 | 3,030 | 3,070 | 301,500 | 3,070 |
| 2023-10-27 | 3,035 | 3,110 | 3,005 | 3,095 | 131,400 | 3,095 |
| 2023-10-26 | 3,010 | 3,030 | 2,961 | 3,010 | 200,400 | 3,010 |
| 2023-10-25 | 3,220 | 3,225 | 3,090 | 3,090 | 145,100 | 3,090 |
| 2023-10-24 | 3,210 | 3,245 | 3,090 | 3,190 | 138,500 | 3,190 |
| 2023-10-23 | 3,220 | 3,265 | 3,190 | 3,195 | 136,700 | 3,195 |
| 2023-10-20 | 3,245 | 3,260 | 3,200 | 3,225 | 104,400 | 3,225 |
| 2023-10-19 | 3,335 | 3,365 | 3,280 | 3,295 | 105,400 | 3,295 |
| 2023-10-18 | 3,320 | 3,390 | 3,290 | 3,375 | 135,600 | 3,375 |
| 2023-10-17 | 3,320 | 3,400 | 3,290 | 3,305 | 155,400 | 3,305 |
| 2023-10-16 | 3,220 | 3,280 | 3,205 | 3,230 | 130,200 | 3,230 |
| 2023-10-13 | 3,310 | 3,360 | 3,280 | 3,290 | 104,200 | 3,290 |
| 2023-10-12 | 3,310 | 3,435 | 3,290 | 3,375 | 198,500 | 3,375 |
| 2023-10-11 | 3,205 | 3,275 | 3,175 | 3,255 | 193,500 | 3,255 |
| 2023-10-10 | 3,175 | 3,240 | 3,085 | 3,140 | 194,000 | 3,140 |
| 2023-10-06 | 3,215 | 3,230 | 3,110 | 3,165 | 141,200 | 3,165 |
| 2023-10-05 | 3,160 | 3,195 | 3,140 | 3,170 | 142,200 | 3,170 |
| 2023-10-04 | 3,200 | 3,260 | 3,155 | 3,165 | 250,100 | 3,165 |
| 2023-10-03 | 3,255 | 3,320 | 3,225 | 3,300 | 236,100 | 3,300 |
| 2023-10-02 | 3,400 | 3,420 | 3,255 | 3,260 | 167,700 | 3,260 |
| 2023-09-29 | 3,365 | 3,490 | 3,365 | 3,395 | 202,500 | 3,395 |
| 2023-09-28 | 3,390 | 3,425 | 3,305 | 3,365 | 181,400 | 3,365 |
| 2023-09-27 | 3,325 | 3,400 | 3,315 | 3,400 | 149,300 | 3,400 |
| 2023-09-26 | 3,485 | 3,485 | 3,390 | 3,425 | 161,800 | 3,425 |
| 2023-09-25 | 3,400 | 3,500 | 3,365 | 3,500 | 186,700 | 3,500 |
| 2023-09-22 | 3,360 | 3,385 | 3,275 | 3,355 | 220,900 | 3,355 |
| 2023-09-21 | 3,420 | 3,475 | 3,385 | 3,425 | 156,900 | 3,425 |
| 2023-09-20 | 3,485 | 3,510 | 3,425 | 3,445 | 185,800 | 3,445 |
| 2023-09-19 | 3,455 | 3,510 | 3,410 | 3,510 | 193,200 | 3,510 |
| 2023-09-15 | 3,460 | 3,555 | 3,410 | 3,525 | 233,200 | 3,525 |
| 2023-09-14 | 3,420 | 3,495 | 3,410 | 3,485 | 169,300 | 3,485 |
| 2023-09-13 | 3,560 | 3,595 | 3,440 | 3,440 | 217,600 | 3,440 |
| 2023-09-12 | 3,510 | 3,610 | 3,505 | 3,610 | 233,700 | 3,610 |
| 2023-09-11 | 3,460 | 3,495 | 3,435 | 3,495 | 164,000 | 3,495 |
| 2023-09-08 | 3,430 | 3,470 | 3,405 | 3,460 | 176,000 | 3,460 |
| 2023-09-07 | 3,500 | 3,535 | 3,430 | 3,445 | 143,400 | 3,445 |
| 2023-09-06 | 3,500 | 3,550 | 3,490 | 3,525 | 120,900 | 3,525 |
| 2023-09-05 | 3,545 | 3,565 | 3,490 | 3,550 | 132,900 | 3,550 |
| 2023-09-04 | 3,600 | 3,625 | 3,520 | 3,585 | 218,500 | 3,585 |
| 2023-09-01 | 3,570 | 3,575 | 3,505 | 3,540 | 138,700 | 3,540 |
| 2023-08-31 | 3,480 | 3,585 | 3,465 | 3,575 | 234,900 | 3,575 |
| 2023-08-30 | 3,370 | 3,480 | 3,355 | 3,470 | 213,600 | 3,470 |
| 2023-08-29 | 3,405 | 3,405 | 3,325 | 3,350 | 79,300 | 3,350 |
| 2023-08-28 | 3,395 | 3,405 | 3,350 | 3,385 | 97,900 | 3,385 |
| 2023-08-25 | 3,465 | 3,500 | 3,370 | 3,390 | 230,000 | 3,390 |
| 2023-08-24 | 3,445 | 3,525 | 3,425 | 3,515 | 240,300 | 3,515 |
| 2023-08-23 | 3,325 | 3,425 | 3,290 | 3,415 | 196,000 | 3,415 |
| 2023-08-22 | 3,375 | 3,385 | 3,290 | 3,315 | 156,100 | 3,315 |
| 2023-08-21 | 3,265 | 3,345 | 3,230 | 3,335 | 244,100 | 3,335 |
| 2023-08-18 | 3,170 | 3,305 | 3,150 | 3,265 | 384,200 | 3,265 |
| 2023-08-17 | 3,130 | 3,215 | 3,105 | 3,155 | 302,800 | 3,155 |
| 2023-08-16 | 3,005 | 3,150 | 2,990 | 3,150 | 315,200 | 3,150 |
| 2023-08-15 | 2,994 | 3,050 | 2,933 | 2,996 | 172,100 | 2,996 |
| 2023-08-14 | 2,876 | 2,927 | 2,825 | 2,926 | 142,500 | 2,926 |
| 2023-08-10 | 2,900 | 2,916 | 2,867 | 2,905 | 137,600 | 2,905 |
| 2023-08-09 | 2,803 | 2,939 | 2,762 | 2,934 | 191,600 | 2,934 |
| 2023-08-08 | 3,070 | 3,120 | 2,781 | 2,810 | 345,700 | 2,810 |
| 2023-08-07 | 3,000 | 3,045 | 2,805 | 3,030 | 608,400 | 3,030 |
| 2023-08-04 | 2,700 | 2,774 | 2,700 | 2,768 | 152,200 | 2,768 |
| 2023-08-03 | 2,794 | 2,794 | 2,730 | 2,742 | 135,800 | 2,742 |
| 2023-08-02 | 2,834 | 2,882 | 2,816 | 2,821 | 146,200 | 2,821 |
| 2023-08-01 | 2,825 | 2,880 | 2,823 | 2,862 | 195,400 | 2,862 |
| 2023-07-31 | 2,808 | 2,860 | 2,795 | 2,821 | 172,400 | 2,821 |
| 2023-07-28 | 2,695 | 2,787 | 2,680 | 2,764 | 144,300 | 2,764 |
| 2023-07-27 | 2,685 | 2,740 | 2,680 | 2,735 | 73,800 | 2,735 |
| 2023-07-26 | 2,730 | 2,730 | 2,688 | 2,698 | 61,800 | 2,698 |
| 2023-07-25 | 2,709 | 2,729 | 2,691 | 2,727 | 67,600 | 2,727 |
| 2023-07-24 | 2,707 | 2,707 | 2,663 | 2,695 | 61,500 | 2,695 |
| 2023-07-21 | 2,663 | 2,671 | 2,620 | 2,660 | 102,900 | 2,660 |
| 2023-07-20 | 2,753 | 2,755 | 2,678 | 2,678 | 76,100 | 2,678 |
| 2023-07-19 | 2,726 | 2,749 | 2,718 | 2,749 | 134,300 | 2,749 |
| 2023-07-18 | 2,614 | 2,683 | 2,614 | 2,683 | 69,100 | 2,683 |
| 2023-07-14 | 2,645 | 2,668 | 2,601 | 2,626 | 88,000 | 2,626 |
| 2023-07-13 | 2,589 | 2,637 | 2,564 | 2,636 | 60,900 | 2,636 |
| 2023-07-12 | 2,633 | 2,633 | 2,557 | 2,572 | 87,500 | 2,572 |
| 2023-07-11 | 2,609 | 2,624 | 2,590 | 2,604 | 72,300 | 2,604 |
| 2023-07-10 | 2,635 | 2,637 | 2,580 | 2,584 | 97,100 | 2,584 |
| 2023-07-07 | 2,619 | 2,656 | 2,610 | 2,610 | 67,700 | 2,610 |
| 2023-07-06 | 2,668 | 2,676 | 2,637 | 2,650 | 74,600 | 2,650 |
| 2023-07-05 | 2,716 | 2,747 | 2,702 | 2,703 | 116,500 | 2,703 |
| 2023-07-04 | 2,713 | 2,741 | 2,690 | 2,716 | 108,400 | 2,716 |
| 2023-07-03 | 2,729 | 2,760 | 2,719 | 2,747 | 106,300 | 2,747 |
| 2023-06-30 | 2,691 | 2,702 | 2,640 | 2,695 | 128,300 | 2,695 |
| 2023-06-29 | 2,734 | 2,747 | 2,694 | 2,697 | 135,900 | 2,697 |
| 2023-06-28 | 2,592 | 2,700 | 2,572 | 2,695 | 159,700 | 2,695 |
| 2023-06-27 | 2,566 | 2,568 | 2,509 | 2,542 | 112,600 | 2,542 |
| 2023-06-26 | 2,591 | 2,624 | 2,565 | 2,585 | 128,600 | 2,585 |
| 2023-06-23 | 2,620 | 2,666 | 2,568 | 2,593 | 205,500 | 2,593 |
| 2023-06-22 | 2,667 | 2,687 | 2,630 | 2,634 | 96,300 | 2,634 |
| 2023-06-21 | 2,711 | 2,714 | 2,678 | 2,702 | 83,500 | 2,702 |
| 2023-06-20 | 2,726 | 2,760 | 2,694 | 2,760 | 104,000 | 2,760 |
| 2023-06-19 | 2,760 | 2,797 | 2,709 | 2,725 | 157,500 | 2,725 |
| 2023-06-16 | 2,792 | 2,826 | 2,738 | 2,792 | 268,600 | 2,792 |
| 2023-06-15 | 2,614 | 2,766 | 2,609 | 2,734 | 373,200 | 2,734 |
| 2023-06-14 | 2,631 | 2,655 | 2,595 | 2,605 | 91,200 | 2,605 |
| 2023-06-13 | 2,581 | 2,605 | 2,572 | 2,594 | 107,900 | 2,594 |
| 2023-06-12 | 2,504 | 2,571 | 2,495 | 2,562 | 119,100 | 2,562 |
| 2023-06-09 | 2,455 | 2,495 | 2,440 | 2,485 | 130,600 | 2,485 |
| 2023-06-08 | 2,458 | 2,465 | 2,390 | 2,405 | 163,000 | 2,405 |
| 2023-06-07 | 2,510 | 2,530 | 2,455 | 2,455 | 125,800 | 2,455 |
| 2023-06-06 | 2,495 | 2,531 | 2,455 | 2,503 | 168,200 | 2,503 |
| 2023-06-05 | 2,526 | 2,547 | 2,467 | 2,545 | 152,900 | 2,545 |
| 2023-06-02 | 2,459 | 2,478 | 2,405 | 2,476 | 126,300 | 2,476 |
| 2023-06-01 | 2,399 | 2,452 | 2,380 | 2,427 | 185,300 | 2,427 |
| 2023-05-31 | 2,501 | 2,506 | 2,440 | 2,449 | 173,600 | 2,449 |
| 2023-05-30 | 2,515 | 2,556 | 2,480 | 2,530 | 131,500 | 2,530 |
| 2023-05-29 | 2,670 | 2,677 | 2,521 | 2,524 | 291,800 | 2,524 |
| 2023-05-26 | 2,645 | 2,710 | 2,620 | 2,620 | 180,100 | 2,620 |
| 2023-05-25 | 2,541 | 2,624 | 2,513 | 2,615 | 191,200 | 2,615 |
| 2023-05-24 | 2,521 | 2,535 | 2,490 | 2,521 | 123,300 | 2,521 |
| 2023-05-23 | 2,638 | 2,640 | 2,542 | 2,547 | 151,300 | 2,547 |
| 2023-05-22 | 2,650 | 2,670 | 2,594 | 2,595 | 160,900 | 2,595 |
| 2023-05-19 | 2,649 | 2,700 | 2,623 | 2,686 | 284,200 | 2,686 |
| 2023-05-18 | 2,566 | 2,644 | 2,500 | 2,628 | 224,900 | 2,628 |
| 2023-05-17 | 2,584 | 2,597 | 2,510 | 2,516 | 170,400 | 2,516 |
| 2023-05-16 | 2,560 | 2,599 | 2,541 | 2,599 | 151,300 | 2,599 |
| 2023-05-15 | 2,519 | 2,534 | 2,446 | 2,530 | 161,900 | 2,530 |
| 2023-05-12 | 2,525 | 2,551 | 2,489 | 2,498 | 215,300 | 2,498 |
| 2023-05-11 | 2,639 | 2,670 | 2,470 | 2,533 | 491,400 | 2,533 |
| 2023-05-10 | 2,686 | 2,689 | 2,649 | 2,665 | 213,400 | 2,665 |
| 2023-05-09 | 2,717 | 2,749 | 2,703 | 2,706 | 147,400 | 2,706 |
| 2023-05-08 | 2,715 | 2,725 | 2,683 | 2,689 | 153,100 | 2,689 |
| 2023-05-02 | 2,745 | 2,755 | 2,723 | 2,747 | 178,400 | 2,747 |
| 2023-05-01 | 2,753 | 2,763 | 2,707 | 2,748 | 170,200 | 2,748 |
| 2023-04-28 | 2,713 | 2,728 | 2,642 | 2,718 | 166,500 | 2,718 |
| 2023-04-27 | 2,610 | 2,673 | 2,608 | 2,663 | 88,300 | 2,663 |
| 2023-04-26 | 2,663 | 2,685 | 2,605 | 2,633 | 193,900 | 2,633 |
| 2023-04-25 | 2,757 | 2,767 | 2,690 | 2,704 | 107,900 | 2,704 |
| 2023-04-24 | 2,716 | 2,730 | 2,681 | 2,719 | 107,600 | 2,719 |
| 2023-04-21 | 2,700 | 2,760 | 2,685 | 2,695 | 118,500 | 2,695 |
| 2023-04-20 | 2,702 | 2,743 | 2,702 | 2,726 | 79,600 | 2,726 |
| 2023-04-19 | 2,786 | 2,791 | 2,721 | 2,745 | 92,900 | 2,745 |
| 2023-04-18 | 2,802 | 2,802 | 2,766 | 2,786 | 74,500 | 2,786 |
| 2023-04-17 | 2,825 | 2,825 | 2,756 | 2,783 | 87,600 | 2,783 |
| 2023-04-14 | 2,827 | 2,827 | 2,779 | 2,800 | 128,900 | 2,800 |
| 2023-04-13 | 2,789 | 2,816 | 2,769 | 2,788 | 161,200 | 2,788 |
| 2023-04-12 | 2,840 | 2,846 | 2,814 | 2,839 | 118,000 | 2,839 |
| 2023-04-11 | 2,829 | 2,857 | 2,817 | 2,853 | 102,000 | 2,853 |
| 2023-04-10 | 2,842 | 2,842 | 2,772 | 2,806 | 107,400 | 2,806 |
| 2023-04-07 | 2,788 | 2,847 | 2,740 | 2,814 | 106,200 | 2,814 |
| 2023-04-06 | 2,750 | 2,800 | 2,738 | 2,750 | 110,500 | 2,750 |
| 2023-04-05 | 2,799 | 2,830 | 2,783 | 2,791 | 95,900 | 2,791 |
| 2023-04-04 | 2,874 | 2,881 | 2,836 | 2,849 | 165,100 | 2,849 |
| 2023-04-03 | 2,979 | 2,979 | 2,890 | 2,919 | 117,800 | 2,919 |
| 2023-03-31 | 2,930 | 2,958 | 2,902 | 2,922 | 140,200 | 2,922 |
| 2023-03-30 | 2,865 | 2,912 | 2,861 | 2,891 | 134,100 | 2,891 |
| 2023-03-29 | 2,773 | 2,845 | 2,757 | 2,843 | 110,500 | 2,843 |
| 2023-03-28 | 2,776 | 2,776 | 2,690 | 2,739 | 131,900 | 2,739 |
| 2023-03-27 | 2,786 | 2,792 | 2,744 | 2,776 | 121,600 | 2,776 |
| 2023-03-24 | 2,811 | 2,833 | 2,782 | 2,806 | 98,200 | 2,806 |
| 2023-03-23 | 2,783 | 2,825 | 2,764 | 2,821 | 93,800 | 2,821 |
| 2023-03-22 | 2,800 | 2,862 | 2,769 | 2,844 | 216,500 | 2,844 |
| 2023-03-20 | 2,760 | 2,767 | 2,690 | 2,719 | 202,000 | 2,719 |
| 2023-03-17 | 2,714 | 2,808 | 2,706 | 2,805 | 314,500 | 2,805 |
| 2023-03-16 | 2,548 | 2,705 | 2,535 | 2,664 | 241,200 | 2,664 |
| 2023-03-15 | 2,598 | 2,654 | 2,554 | 2,619 | 321,800 | 2,619 |
| 2023-03-14 | 2,714 | 2,720 | 2,536 | 2,548 | 605,400 | 2,548 |
| 2023-03-13 | 2,851 | 2,885 | 2,826 | 2,881 | 106,800 | 2,881 |
| 2023-03-10 | 2,945 | 2,970 | 2,901 | 2,913 | 156,600 | 2,913 |
| 2023-03-09 | 2,994 | 3,020 | 2,934 | 3,015 | 164,500 | 3,015 |
| 2023-03-08 | 2,960 | 2,984 | 2,948 | 2,950 | 91,600 | 2,950 |
| 2023-03-07 | 2,991 | 3,005 | 2,976 | 2,989 | 156,200 | 2,989 |
| 2023-03-06 | 2,972 | 3,030 | 2,947 | 3,020 | 190,000 | 3,020 |
| 2023-03-03 | 2,892 | 2,977 | 2,881 | 2,933 | 215,700 | 2,933 |
| 2023-03-02 | 2,918 | 2,943 | 2,854 | 2,877 | 203,600 | 2,877 |
| 2023-03-01 | 2,782 | 2,872 | 2,767 | 2,872 | 126,200 | 2,872 |
| 2023-02-28 | 2,800 | 2,810 | 2,764 | 2,767 | 98,100 | 2,767 |
| 2023-02-27 | 2,741 | 2,785 | 2,738 | 2,784 | 53,000 | 2,784 |
| 2023-02-24 | 2,713 | 2,775 | 2,711 | 2,770 | 91,400 | 2,770 |
| 2023-02-22 | 2,712 | 2,730 | 2,671 | 2,682 | 127,700 | 2,682 |
| 2023-02-21 | 2,730 | 2,772 | 2,725 | 2,771 | 77,600 | 2,771 |
| 2023-02-20 | 2,775 | 2,790 | 2,738 | 2,752 | 133,500 | 2,752 |
| 2023-02-17 | 2,826 | 2,866 | 2,795 | 2,801 | 129,300 | 2,801 |
| 2023-02-16 | 2,831 | 2,876 | 2,806 | 2,876 | 157,000 | 2,876 |
| 2023-02-15 | 2,864 | 2,888 | 2,776 | 2,792 | 125,500 | 2,792 |
| 2023-02-14 | 2,780 | 2,865 | 2,776 | 2,862 | 158,200 | 2,862 |
| 2023-02-13 | 2,820 | 2,820 | 2,743 | 2,762 | 179,100 | 2,762 |
| 2023-02-10 | 2,852 | 2,867 | 2,820 | 2,849 | 178,500 | 2,849 |
| 2023-02-09 | 2,891 | 2,912 | 2,802 | 2,870 | 299,500 | 2,870 |
| 2023-02-08 | 2,890 | 2,944 | 2,863 | 2,941 | 168,200 | 2,941 |
| 2023-02-07 | 3,025 | 3,115 | 2,906 | 2,915 | 485,300 | 2,915 |
| 2023-02-06 | 2,965 | 2,990 | 2,880 | 2,880 | 248,700 | 2,880 |
| 2023-02-03 | 2,973 | 3,005 | 2,953 | 2,987 | 124,100 | 2,987 |
| 2023-02-02 | 2,989 | 3,030 | 2,962 | 2,985 | 216,000 | 2,985 |
| 2023-02-01 | 2,920 | 3,000 | 2,920 | 2,939 | 208,200 | 2,939 |
| 2023-01-31 | 2,848 | 2,909 | 2,841 | 2,878 | 162,400 | 2,878 |
| 2023-01-30 | 2,905 | 2,924 | 2,833 | 2,838 | 176,300 | 2,838 |
| 2023-01-27 | 2,919 | 2,997 | 2,907 | 2,924 | 173,800 | 2,924 |
| 2023-01-26 | 2,886 | 2,926 | 2,872 | 2,885 | 109,000 | 2,885 |
| 2023-01-25 | 2,870 | 2,893 | 2,831 | 2,881 | 120,200 | 2,881 |
| 2023-01-24 | 2,845 | 2,875 | 2,830 | 2,872 | 172,000 | 2,872 |
| 2023-01-23 | 2,810 | 2,816 | 2,758 | 2,805 | 119,500 | 2,805 |
| 2023-01-20 | 2,729 | 2,777 | 2,704 | 2,763 | 87,700 | 2,763 |
| 2023-01-19 | 2,732 | 2,790 | 2,718 | 2,741 | 120,200 | 2,741 |
| 2023-01-18 | 2,645 | 2,779 | 2,633 | 2,759 | 173,400 | 2,759 |
| 2023-01-17 | 2,587 | 2,652 | 2,587 | 2,635 | 77,800 | 2,635 |
| 2023-01-16 | 2,585 | 2,612 | 2,572 | 2,584 | 74,900 | 2,584 |
| 2023-01-13 | 2,660 | 2,698 | 2,626 | 2,635 | 142,100 | 2,635 |
| 2023-01-12 | 2,646 | 2,680 | 2,635 | 2,648 | 134,300 | 2,648 |
| 2023-01-11 | 2,607 | 2,640 | 2,582 | 2,628 | 133,800 | 2,628 |
| 2023-01-10 | 2,563 | 2,607 | 2,531 | 2,605 | 285,200 | 2,605 |
| 2023-01-06 | 2,351 | 2,503 | 2,339 | 2,490 | 311,200 | 2,490 |
| 2023-01-05 | 2,330 | 2,372 | 2,323 | 2,344 | 133,700 | 2,344 |
| 2023-01-04 | 2,372 | 2,397 | 2,315 | 2,315 | 135,300 | 2,315 |
分割・併合履歴 ： [2004-03-26]1株→2株
