6875 (株)メガチップス 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 | 4,670 | 4,680 | 4,620 | 4,680 | 57,800 | 4,680 |
| 2023-12-28 | 4,590 | 4,660 | 4,590 | 4,660 | 38,300 | 4,660 |
| 2023-12-27 | 4,570 | 4,670 | 4,555 | 4,630 | 53,900 | 4,630 |
| 2023-12-26 | 4,525 | 4,625 | 4,525 | 4,570 | 47,300 | 4,570 |
| 2023-12-25 | 4,630 | 4,655 | 4,525 | 4,525 | 26,100 | 4,525 |
| 2023-12-22 | 4,590 | 4,660 | 4,590 | 4,615 | 56,900 | 4,615 |
| 2023-12-21 | 4,570 | 4,580 | 4,460 | 4,525 | 93,900 | 4,525 |
| 2023-12-20 | 4,515 | 4,655 | 4,515 | 4,655 | 78,200 | 4,655 |
| 2023-12-19 | 4,500 | 4,530 | 4,455 | 4,510 | 39,600 | 4,510 |
| 2023-12-18 | 4,465 | 4,530 | 4,455 | 4,505 | 50,400 | 4,505 |
| 2023-12-15 | 4,420 | 4,525 | 4,420 | 4,485 | 59,300 | 4,485 |
| 2023-12-14 | 4,500 | 4,550 | 4,410 | 4,435 | 61,300 | 4,435 |
| 2023-12-13 | 4,480 | 4,520 | 4,440 | 4,470 | 83,100 | 4,470 |
| 2023-12-12 | 4,365 | 4,475 | 4,365 | 4,460 | 92,300 | 4,460 |
| 2023-12-11 | 4,175 | 4,325 | 4,175 | 4,310 | 75,800 | 4,310 |
| 2023-12-08 | 4,165 | 4,170 | 4,105 | 4,155 | 70,100 | 4,155 |
| 2023-12-07 | 4,240 | 4,255 | 4,170 | 4,180 | 68,100 | 4,180 |
| 2023-12-06 | 4,160 | 4,285 | 4,150 | 4,270 | 72,500 | 4,270 |
| 2023-12-05 | 4,265 | 4,265 | 4,140 | 4,180 | 100,600 | 4,180 |
| 2023-12-04 | 4,200 | 4,280 | 4,200 | 4,265 | 52,100 | 4,265 |
| 2023-12-01 | 4,230 | 4,275 | 4,190 | 4,240 | 84,700 | 4,240 |
| 2023-11-30 | 4,090 | 4,255 | 4,090 | 4,230 | 106,100 | 4,230 |
| 2023-11-29 | 4,135 | 4,155 | 4,085 | 4,125 | 48,500 | 4,125 |
| 2023-11-28 | 4,115 | 4,150 | 4,055 | 4,150 | 73,700 | 4,150 |
| 2023-11-27 | 4,055 | 4,185 | 4,030 | 4,115 | 101,500 | 4,115 |
| 2023-11-24 | 4,055 | 4,120 | 4,055 | 4,070 | 97,300 | 4,070 |
| 2023-11-22 | 3,800 | 4,025 | 3,800 | 4,005 | 94,100 | 4,005 |
| 2023-11-21 | 3,710 | 3,830 | 3,695 | 3,805 | 157,200 | 3,805 |
| 2023-11-20 | 3,890 | 3,910 | 3,740 | 3,740 | 152,700 | 3,740 |
| 2023-11-17 | 3,860 | 3,900 | 3,840 | 3,870 | 133,100 | 3,870 |
| 2023-11-16 | 3,950 | 3,970 | 3,870 | 3,905 | 75,700 | 3,905 |
| 2023-11-15 | 3,945 | 4,000 | 3,905 | 3,985 | 60,000 | 3,985 |
| 2023-11-14 | 3,850 | 3,875 | 3,820 | 3,875 | 73,200 | 3,875 |
| 2023-11-13 | 3,930 | 3,955 | 3,860 | 3,860 | 61,100 | 3,860 |
| 2023-11-10 | 3,880 | 3,945 | 3,820 | 3,880 | 121,900 | 3,880 |
| 2023-11-09 | 3,820 | 4,020 | 3,820 | 3,940 | 161,000 | 3,940 |
| 2023-11-08 | 3,970 | 4,055 | 3,950 | 3,960 | 86,200 | 3,960 |
| 2023-11-07 | 3,965 | 4,010 | 3,945 | 3,970 | 81,100 | 3,970 |
| 2023-11-06 | 4,030 | 4,035 | 3,970 | 4,005 | 75,500 | 4,005 |
| 2023-11-02 | 3,930 | 4,010 | 3,930 | 3,960 | 58,700 | 3,960 |
| 2023-11-01 | 4,000 | 4,010 | 3,915 | 3,925 | 57,100 | 3,925 |
| 2023-10-31 | 3,850 | 3,910 | 3,800 | 3,860 | 109,300 | 3,860 |
| 2023-10-30 | 3,895 | 3,930 | 3,875 | 3,890 | 54,000 | 3,890 |
| 2023-10-27 | 3,900 | 3,940 | 3,860 | 3,895 | 60,800 | 3,895 |
| 2023-10-26 | 3,955 | 3,955 | 3,855 | 3,865 | 69,100 | 3,865 |
| 2023-10-25 | 4,030 | 4,080 | 3,995 | 4,000 | 85,200 | 4,000 |
| 2023-10-24 | 3,955 | 4,055 | 3,915 | 4,030 | 56,300 | 4,030 |
| 2023-10-23 | 4,095 | 4,135 | 3,990 | 3,995 | 69,600 | 3,995 |
| 2023-10-20 | 4,060 | 4,140 | 4,045 | 4,115 | 64,000 | 4,115 |
| 2023-10-19 | 4,195 | 4,220 | 4,060 | 4,100 | 97,200 | 4,100 |
| 2023-10-18 | 4,170 | 4,265 | 4,080 | 4,265 | 103,300 | 4,265 |
| 2023-10-17 | 4,060 | 4,175 | 4,060 | 4,175 | 85,700 | 4,175 |
| 2023-10-16 | 4,030 | 4,045 | 3,975 | 4,010 | 74,700 | 4,010 |
| 2023-10-13 | 4,120 | 4,165 | 4,075 | 4,100 | 78,800 | 4,100 |
| 2023-10-12 | 4,095 | 4,170 | 4,045 | 4,145 | 83,700 | 4,145 |
| 2023-10-11 | 4,015 | 4,100 | 3,985 | 4,030 | 94,200 | 4,030 |
| 2023-10-10 | 4,020 | 4,060 | 4,000 | 4,060 | 90,200 | 4,060 |
| 2023-10-06 | 3,965 | 4,035 | 3,950 | 3,965 | 76,500 | 3,965 |
| 2023-10-05 | 3,955 | 3,965 | 3,835 | 3,955 | 76,000 | 3,955 |
| 2023-10-04 | 3,930 | 3,935 | 3,785 | 3,875 | 182,900 | 3,875 |
| 2023-10-03 | 4,155 | 4,160 | 3,975 | 3,975 | 108,200 | 3,975 |
| 2023-10-02 | 4,140 | 4,230 | 4,130 | 4,175 | 96,000 | 4,175 |
| 2023-09-29 | 4,075 | 4,250 | 4,065 | 4,180 | 108,800 | 4,180 |
| 2023-09-28 | 4,070 | 4,110 | 4,035 | 4,065 | 116,400 | 4,065 |
| 2023-09-27 | 4,055 | 4,100 | 4,020 | 4,090 | 84,700 | 4,090 |
| 2023-09-26 | 4,215 | 4,215 | 4,105 | 4,120 | 87,600 | 4,120 |
| 2023-09-25 | 4,050 | 4,240 | 4,025 | 4,230 | 102,400 | 4,230 |
| 2023-09-22 | 3,950 | 4,050 | 3,900 | 4,030 | 84,300 | 4,030 |
| 2023-09-21 | 4,120 | 4,120 | 3,980 | 3,985 | 68,400 | 3,985 |
| 2023-09-20 | 4,130 | 4,180 | 4,105 | 4,120 | 64,600 | 4,120 |
| 2023-09-19 | 4,115 | 4,150 | 4,075 | 4,125 | 109,200 | 4,125 |
| 2023-09-15 | 4,120 | 4,230 | 4,095 | 4,150 | 129,100 | 4,150 |
| 2023-09-14 | 4,025 | 4,135 | 4,025 | 4,100 | 63,300 | 4,100 |
| 2023-09-13 | 4,080 | 4,110 | 4,030 | 4,030 | 69,100 | 4,030 |
| 2023-09-12 | 4,155 | 4,155 | 4,030 | 4,100 | 56,200 | 4,100 |
| 2023-09-11 | 4,180 | 4,225 | 4,115 | 4,140 | 58,100 | 4,140 |
| 2023-09-08 | 4,195 | 4,255 | 4,175 | 4,205 | 89,600 | 4,205 |
| 2023-09-07 | 4,250 | 4,300 | 4,230 | 4,255 | 65,300 | 4,255 |
| 2023-09-06 | 4,220 | 4,300 | 4,220 | 4,280 | 55,200 | 4,280 |
| 2023-09-05 | 4,225 | 4,250 | 4,170 | 4,250 | 77,100 | 4,250 |
| 2023-09-04 | 4,170 | 4,230 | 4,160 | 4,210 | 60,600 | 4,210 |
| 2023-09-01 | 4,200 | 4,225 | 4,140 | 4,160 | 62,900 | 4,160 |
| 2023-08-31 | 4,195 | 4,240 | 4,170 | 4,200 | 62,300 | 4,200 |
| 2023-08-30 | 4,160 | 4,200 | 4,100 | 4,185 | 93,400 | 4,185 |
| 2023-08-29 | 4,235 | 4,250 | 4,125 | 4,150 | 86,700 | 4,150 |
| 2023-08-28 | 4,125 | 4,215 | 4,110 | 4,210 | 82,400 | 4,210 |
| 2023-08-25 | 4,030 | 4,110 | 3,995 | 4,095 | 63,700 | 4,095 |
| 2023-08-24 | 4,185 | 4,190 | 4,095 | 4,100 | 73,000 | 4,100 |
| 2023-08-23 | 4,005 | 4,120 | 3,990 | 4,115 | 63,600 | 4,115 |
| 2023-08-22 | 4,020 | 4,060 | 3,990 | 4,030 | 50,700 | 4,030 |
| 2023-08-21 | 3,950 | 3,965 | 3,920 | 3,955 | 87,800 | 3,955 |
| 2023-08-18 | 4,050 | 4,070 | 3,970 | 3,990 | 53,100 | 3,990 |
| 2023-08-17 | 4,090 | 4,125 | 4,075 | 4,090 | 47,100 | 4,090 |
| 2023-08-16 | 4,110 | 4,125 | 4,065 | 4,115 | 58,600 | 4,115 |
| 2023-08-15 | 4,085 | 4,175 | 4,085 | 4,155 | 110,600 | 4,155 |
| 2023-08-14 | 4,035 | 4,140 | 4,020 | 4,085 | 120,500 | 4,085 |
| 2023-08-10 | 4,035 | 4,060 | 3,965 | 4,055 | 112,000 | 4,055 |
| 2023-08-09 | 3,900 | 4,115 | 3,870 | 4,090 | 179,500 | 4,090 |
| 2023-08-08 | 3,995 | 4,000 | 3,910 | 3,940 | 173,300 | 3,940 |
| 2023-08-07 | 4,310 | 4,315 | 4,050 | 4,065 | 248,400 | 4,065 |
| 2023-08-04 | 4,130 | 4,200 | 4,105 | 4,155 | 163,800 | 4,155 |
| 2023-08-03 | 4,215 | 4,215 | 4,065 | 4,095 | 108,900 | 4,095 |
| 2023-08-02 | 4,270 | 4,345 | 4,255 | 4,285 | 96,100 | 4,285 |
| 2023-08-01 | 4,300 | 4,305 | 4,225 | 4,280 | 118,600 | 4,280 |
| 2023-07-31 | 4,230 | 4,255 | 4,170 | 4,250 | 186,700 | 4,250 |
| 2023-07-28 | 4,045 | 4,210 | 4,045 | 4,160 | 168,100 | 4,160 |
| 2023-07-27 | 4,030 | 4,060 | 4,015 | 4,050 | 87,500 | 4,050 |
| 2023-07-26 | 4,115 | 4,125 | 4,060 | 4,080 | 73,400 | 4,080 |
| 2023-07-25 | 4,085 | 4,115 | 4,060 | 4,105 | 66,700 | 4,105 |
| 2023-07-24 | 4,130 | 4,130 | 4,060 | 4,085 | 76,500 | 4,085 |
| 2023-07-21 | 4,100 | 4,115 | 4,040 | 4,085 | 113,800 | 4,085 |
| 2023-07-20 | 4,245 | 4,255 | 4,115 | 4,130 | 149,000 | 4,130 |
| 2023-07-19 | 4,190 | 4,210 | 4,130 | 4,200 | 128,900 | 4,200 |
| 2023-07-18 | 4,015 | 4,215 | 4,015 | 4,155 | 260,700 | 4,155 |
| 2023-07-14 | 3,970 | 4,010 | 3,940 | 3,950 | 199,100 | 3,950 |
| 2023-07-13 | 3,800 | 3,950 | 3,760 | 3,930 | 171,300 | 3,930 |
| 2023-07-12 | 3,800 | 3,805 | 3,730 | 3,740 | 116,900 | 3,740 |
| 2023-07-11 | 3,760 | 3,790 | 3,755 | 3,780 | 81,500 | 3,780 |
| 2023-07-10 | 3,705 | 3,735 | 3,685 | 3,705 | 88,900 | 3,705 |
| 2023-07-07 | 3,650 | 3,715 | 3,630 | 3,690 | 90,900 | 3,690 |
| 2023-07-06 | 3,690 | 3,720 | 3,670 | 3,710 | 85,500 | 3,710 |
| 2023-07-05 | 3,690 | 3,740 | 3,665 | 3,735 | 71,300 | 3,735 |
| 2023-07-04 | 3,700 | 3,745 | 3,685 | 3,715 | 101,000 | 3,715 |
| 2023-07-03 | 3,760 | 3,795 | 3,755 | 3,765 | 63,700 | 3,765 |
| 2023-06-30 | 3,725 | 3,760 | 3,665 | 3,720 | 75,700 | 3,720 |
| 2023-06-29 | 3,685 | 3,765 | 3,660 | 3,755 | 120,700 | 3,755 |
| 2023-06-28 | 3,625 | 3,710 | 3,615 | 3,675 | 94,800 | 3,675 |
| 2023-06-27 | 3,620 | 3,620 | 3,530 | 3,595 | 100,100 | 3,595 |
| 2023-06-26 | 3,600 | 3,695 | 3,585 | 3,660 | 77,600 | 3,660 |
| 2023-06-23 | 3,680 | 3,715 | 3,550 | 3,600 | 189,900 | 3,600 |
| 2023-06-22 | 3,670 | 3,705 | 3,655 | 3,660 | 123,900 | 3,660 |
| 2023-06-21 | 3,700 | 3,710 | 3,670 | 3,690 | 112,000 | 3,690 |
| 2023-06-20 | 3,730 | 3,775 | 3,700 | 3,750 | 85,900 | 3,750 |
| 2023-06-19 | 3,710 | 3,785 | 3,675 | 3,735 | 170,600 | 3,735 |
| 2023-06-16 | 3,820 | 3,820 | 3,750 | 3,770 | 147,700 | 3,770 |
| 2023-06-15 | 3,790 | 3,870 | 3,770 | 3,845 | 130,200 | 3,845 |
| 2023-06-14 | 3,815 | 3,815 | 3,725 | 3,790 | 141,200 | 3,790 |
| 2023-06-13 | 3,780 | 3,815 | 3,745 | 3,795 | 120,800 | 3,795 |
| 2023-06-12 | 3,670 | 3,740 | 3,645 | 3,730 | 81,500 | 3,730 |
| 2023-06-09 | 3,630 | 3,690 | 3,555 | 3,670 | 126,000 | 3,670 |
| 2023-06-08 | 3,655 | 3,655 | 3,555 | 3,560 | 141,800 | 3,560 |
| 2023-06-07 | 3,745 | 3,785 | 3,640 | 3,675 | 211,200 | 3,675 |
| 2023-06-06 | 3,540 | 3,750 | 3,535 | 3,740 | 244,000 | 3,740 |
| 2023-06-05 | 3,530 | 3,570 | 3,465 | 3,550 | 115,200 | 3,550 |
| 2023-06-02 | 3,545 | 3,555 | 3,495 | 3,495 | 129,200 | 3,495 |
| 2023-06-01 | 3,430 | 3,490 | 3,390 | 3,475 | 88,000 | 3,475 |
| 2023-05-31 | 3,535 | 3,550 | 3,435 | 3,450 | 181,800 | 3,450 |
| 2023-05-30 | 3,445 | 3,585 | 3,440 | 3,570 | 184,700 | 3,570 |
| 2023-05-29 | 3,445 | 3,495 | 3,410 | 3,415 | 138,400 | 3,415 |
| 2023-05-26 | 3,395 | 3,435 | 3,340 | 3,345 | 179,500 | 3,345 |
| 2023-05-25 | 3,380 | 3,405 | 3,355 | 3,395 | 70,300 | 3,395 |
| 2023-05-24 | 3,370 | 3,405 | 3,345 | 3,390 | 161,000 | 3,390 |
| 2023-05-23 | 3,370 | 3,375 | 3,315 | 3,340 | 79,800 | 3,340 |
| 2023-05-22 | 3,380 | 3,390 | 3,335 | 3,360 | 61,600 | 3,360 |
| 2023-05-19 | 3,400 | 3,440 | 3,330 | 3,415 | 117,400 | 3,415 |
| 2023-05-18 | 3,245 | 3,335 | 3,240 | 3,330 | 147,800 | 3,330 |
| 2023-05-17 | 3,160 | 3,220 | 3,160 | 3,195 | 121,900 | 3,195 |
| 2023-05-16 | 3,135 | 3,205 | 3,105 | 3,155 | 146,900 | 3,155 |
| 2023-05-15 | 3,280 | 3,295 | 3,130 | 3,135 | 301,400 | 3,135 |
| 2023-05-12 | 3,320 | 3,370 | 3,295 | 3,315 | 140,000 | 3,315 |
| 2023-05-11 | 3,325 | 3,355 | 3,305 | 3,335 | 63,200 | 3,335 |
| 2023-05-10 | 3,285 | 3,335 | 3,280 | 3,320 | 90,000 | 3,320 |
| 2023-05-09 | 3,275 | 3,305 | 3,265 | 3,285 | 62,400 | 3,285 |
| 2023-05-08 | 3,250 | 3,295 | 3,195 | 3,240 | 132,100 | 3,240 |
| 2023-05-02 | 3,245 | 3,265 | 3,235 | 3,250 | 80,900 | 3,250 |
| 2023-05-01 | 3,255 | 3,255 | 3,210 | 3,245 | 63,400 | 3,245 |
| 2023-04-28 | 3,220 | 3,230 | 3,175 | 3,210 | 68,900 | 3,210 |
| 2023-04-27 | 3,160 | 3,190 | 3,155 | 3,190 | 58,400 | 3,190 |
| 2023-04-26 | 3,205 | 3,220 | 3,155 | 3,175 | 123,700 | 3,175 |
| 2023-04-25 | 3,295 | 3,305 | 3,245 | 3,245 | 98,500 | 3,245 |
| 2023-04-24 | 3,295 | 3,295 | 3,240 | 3,280 | 76,700 | 3,280 |
| 2023-04-21 | 3,245 | 3,325 | 3,235 | 3,295 | 104,900 | 3,295 |
| 2023-04-20 | 3,255 | 3,305 | 3,245 | 3,260 | 83,500 | 3,260 |
| 2023-04-19 | 3,305 | 3,360 | 3,255 | 3,280 | 127,300 | 3,280 |
| 2023-04-18 | 3,320 | 3,325 | 3,295 | 3,325 | 51,900 | 3,325 |
| 2023-04-17 | 3,355 | 3,365 | 3,285 | 3,295 | 68,400 | 3,295 |
| 2023-04-14 | 3,375 | 3,375 | 3,305 | 3,330 | 85,200 | 3,330 |
| 2023-04-13 | 3,345 | 3,350 | 3,300 | 3,350 | 90,600 | 3,350 |
| 2023-04-12 | 3,390 | 3,420 | 3,345 | 3,365 | 82,700 | 3,365 |
| 2023-04-11 | 3,405 | 3,445 | 3,390 | 3,410 | 120,900 | 3,410 |
| 2023-04-10 | 3,345 | 3,370 | 3,330 | 3,360 | 79,800 | 3,360 |
| 2023-04-07 | 3,270 | 3,330 | 3,270 | 3,315 | 71,300 | 3,315 |
| 2023-04-06 | 3,305 | 3,325 | 3,250 | 3,270 | 110,300 | 3,270 |
| 2023-04-05 | 3,355 | 3,395 | 3,295 | 3,320 | 117,200 | 3,320 |
| 2023-04-04 | 3,340 | 3,370 | 3,310 | 3,355 | 105,200 | 3,355 |
| 2023-04-03 | 3,420 | 3,440 | 3,320 | 3,355 | 182,600 | 3,355 |
| 2023-03-31 | 3,325 | 3,345 | 3,230 | 3,270 | 166,600 | 3,270 |
| 2023-03-30 | 3,200 | 3,280 | 3,200 | 3,270 | 117,300 | 3,270 |
| 2023-03-29 | 3,245 | 3,250 | 3,165 | 3,235 | 138,500 | 3,235 |
| 2023-03-28 | 3,270 | 3,270 | 3,180 | 3,215 | 187,900 | 3,215 |
| 2023-03-27 | 3,255 | 3,295 | 3,220 | 3,265 | 278,000 | 3,265 |
| 2023-03-24 | 3,440 | 3,475 | 3,280 | 3,310 | 409,300 | 3,310 |
| 2023-03-23 | 3,180 | 3,345 | 3,105 | 3,345 | 760,100 | 3,345 |
| 2023-03-22 | 2,970 | 2,993 | 2,921 | 2,938 | 133,600 | 2,938 |
| 2023-03-20 | 2,943 | 2,949 | 2,892 | 2,906 | 116,200 | 2,906 |
| 2023-03-17 | 2,944 | 2,962 | 2,883 | 2,935 | 125,700 | 2,935 |
| 2023-03-16 | 2,805 | 2,970 | 2,802 | 2,923 | 224,200 | 2,923 |
| 2023-03-15 | 2,830 | 2,860 | 2,830 | 2,846 | 74,200 | 2,846 |
| 2023-03-14 | 2,855 | 2,855 | 2,785 | 2,802 | 111,600 | 2,802 |
| 2023-03-13 | 2,890 | 2,927 | 2,888 | 2,919 | 141,100 | 2,919 |
| 2023-03-10 | 2,900 | 2,963 | 2,899 | 2,935 | 155,800 | 2,935 |
| 2023-03-09 | 2,935 | 2,950 | 2,904 | 2,925 | 74,300 | 2,925 |
| 2023-03-08 | 2,844 | 2,904 | 2,831 | 2,897 | 74,500 | 2,897 |
| 2023-03-07 | 2,892 | 2,892 | 2,838 | 2,873 | 99,200 | 2,873 |
| 2023-03-06 | 2,922 | 2,935 | 2,892 | 2,903 | 107,300 | 2,903 |
| 2023-03-03 | 2,890 | 2,912 | 2,874 | 2,888 | 95,000 | 2,888 |
| 2023-03-02 | 2,919 | 2,920 | 2,844 | 2,866 | 115,500 | 2,866 |
| 2023-03-01 | 2,860 | 2,918 | 2,846 | 2,910 | 93,900 | 2,910 |
| 2023-02-28 | 2,859 | 2,892 | 2,826 | 2,865 | 106,700 | 2,865 |
| 2023-02-27 | 2,871 | 2,878 | 2,830 | 2,859 | 105,500 | 2,859 |
| 2023-02-24 | 2,808 | 2,903 | 2,808 | 2,903 | 97,700 | 2,903 |
| 2023-02-22 | 2,790 | 2,808 | 2,779 | 2,795 | 124,700 | 2,795 |
| 2023-02-21 | 2,836 | 2,839 | 2,802 | 2,835 | 59,700 | 2,835 |
| 2023-02-20 | 2,857 | 2,857 | 2,807 | 2,836 | 97,700 | 2,836 |
| 2023-02-17 | 2,899 | 2,908 | 2,864 | 2,874 | 79,300 | 2,874 |
| 2023-02-16 | 2,916 | 2,946 | 2,887 | 2,946 | 100,500 | 2,946 |
| 2023-02-15 | 2,950 | 2,971 | 2,875 | 2,889 | 111,300 | 2,889 |
| 2023-02-14 | 2,940 | 2,953 | 2,894 | 2,935 | 122,800 | 2,935 |
| 2023-02-13 | 2,933 | 2,938 | 2,881 | 2,898 | 118,000 | 2,898 |
| 2023-02-10 | 2,960 | 3,015 | 2,939 | 2,950 | 160,200 | 2,950 |
| 2023-02-09 | 2,891 | 2,967 | 2,891 | 2,960 | 113,200 | 2,960 |
| 2023-02-08 | 2,927 | 2,945 | 2,899 | 2,910 | 118,700 | 2,910 |
| 2023-02-07 | 2,871 | 2,954 | 2,869 | 2,935 | 142,800 | 2,935 |
| 2023-02-06 | 2,859 | 3,025 | 2,856 | 2,900 | 421,500 | 2,900 |
| 2023-02-03 | 2,823 | 2,860 | 2,806 | 2,835 | 170,700 | 2,835 |
| 2023-02-02 | 2,740 | 2,829 | 2,739 | 2,823 | 246,800 | 2,823 |
| 2023-02-01 | 2,700 | 2,724 | 2,696 | 2,712 | 94,100 | 2,712 |
| 2023-01-31 | 2,665 | 2,696 | 2,664 | 2,694 | 76,300 | 2,694 |
| 2023-01-30 | 2,679 | 2,692 | 2,665 | 2,680 | 76,100 | 2,680 |
| 2023-01-27 | 2,679 | 2,697 | 2,661 | 2,679 | 66,900 | 2,679 |
| 2023-01-26 | 2,687 | 2,687 | 2,661 | 2,669 | 53,500 | 2,669 |
| 2023-01-25 | 2,672 | 2,693 | 2,642 | 2,687 | 75,800 | 2,687 |
| 2023-01-24 | 2,660 | 2,730 | 2,660 | 2,700 | 190,300 | 2,700 |
| 2023-01-23 | 2,611 | 2,637 | 2,583 | 2,620 | 69,900 | 2,620 |
| 2023-01-20 | 2,557 | 2,578 | 2,544 | 2,574 | 45,100 | 2,574 |
| 2023-01-19 | 2,564 | 2,590 | 2,551 | 2,557 | 80,500 | 2,557 |
| 2023-01-18 | 2,495 | 2,580 | 2,485 | 2,567 | 65,500 | 2,567 |
| 2023-01-17 | 2,425 | 2,496 | 2,425 | 2,493 | 72,400 | 2,493 |
| 2023-01-16 | 2,445 | 2,451 | 2,410 | 2,417 | 83,700 | 2,417 |
| 2023-01-13 | 2,522 | 2,550 | 2,479 | 2,486 | 86,000 | 2,486 |
| 2023-01-12 | 2,564 | 2,574 | 2,528 | 2,544 | 67,000 | 2,544 |
| 2023-01-11 | 2,534 | 2,563 | 2,511 | 2,549 | 82,200 | 2,549 |
| 2023-01-10 | 2,499 | 2,570 | 2,490 | 2,526 | 124,200 | 2,526 |
| 2023-01-06 | 2,445 | 2,471 | 2,415 | 2,460 | 89,600 | 2,460 |
| 2023-01-05 | 2,426 | 2,490 | 2,425 | 2,466 | 88,800 | 2,466 |
| 2023-01-04 | 2,448 | 2,455 | 2,424 | 2,426 | 86,500 | 2,426 |
分割・併合履歴 ： [1999-09-27]1株→2株
