6905 コーセル(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 | 1,351 | 1,375 | 1,344 | 1,375 | 123,600 | 1,375 |
| 2023-12-28 | 1,386 | 1,386 | 1,348 | 1,354 | 153,700 | 1,354 |
| 2023-12-27 | 1,354 | 1,390 | 1,353 | 1,390 | 256,200 | 1,390 |
| 2023-12-26 | 1,369 | 1,378 | 1,339 | 1,353 | 239,000 | 1,353 |
| 2023-12-25 | 1,366 | 1,382 | 1,347 | 1,362 | 350,400 | 1,362 |
| 2023-12-22 | 1,301 | 1,343 | 1,299 | 1,342 | 340,200 | 1,342 |
| 2023-12-21 | 1,224 | 1,335 | 1,222 | 1,294 | 954,500 | 1,294 |
| 2023-12-20 | 1,338 | 1,355 | 1,242 | 1,263 | 1,260,800 | 1,263 |
| 2023-12-19 | 1,295 | 1,299 | 1,274 | 1,298 | 423,200 | 1,298 |
| 2023-12-18 | 1,285 | 1,298 | 1,258 | 1,296 | 392,200 | 1,296 |
| 2023-12-15 | 1,258 | 1,278 | 1,257 | 1,275 | 181,900 | 1,275 |
| 2023-12-14 | 1,273 | 1,280 | 1,237 | 1,242 | 156,300 | 1,242 |
| 2023-12-13 | 1,235 | 1,261 | 1,230 | 1,254 | 177,300 | 1,254 |
| 2023-12-12 | 1,229 | 1,234 | 1,216 | 1,223 | 100,000 | 1,223 |
| 2023-12-11 | 1,227 | 1,233 | 1,213 | 1,216 | 138,700 | 1,216 |
| 2023-12-08 | 1,227 | 1,237 | 1,206 | 1,213 | 201,100 | 1,213 |
| 2023-12-07 | 1,249 | 1,249 | 1,231 | 1,235 | 77,600 | 1,235 |
| 2023-12-06 | 1,226 | 1,259 | 1,226 | 1,255 | 109,300 | 1,255 |
| 2023-12-05 | 1,253 | 1,253 | 1,228 | 1,230 | 109,100 | 1,230 |
| 2023-12-04 | 1,252 | 1,268 | 1,245 | 1,254 | 100,100 | 1,254 |
| 2023-12-01 | 1,257 | 1,262 | 1,245 | 1,251 | 131,500 | 1,251 |
| 2023-11-30 | 1,234 | 1,265 | 1,227 | 1,264 | 194,000 | 1,264 |
| 2023-11-29 | 1,230 | 1,243 | 1,226 | 1,235 | 103,700 | 1,235 |
| 2023-11-28 | 1,246 | 1,256 | 1,235 | 1,237 | 163,000 | 1,237 |
| 2023-11-27 | 1,256 | 1,271 | 1,230 | 1,250 | 266,100 | 1,250 |
| 2023-11-24 | 1,190 | 1,214 | 1,190 | 1,201 | 141,600 | 1,201 |
| 2023-11-22 | 1,170 | 1,187 | 1,168 | 1,181 | 62,800 | 1,181 |
| 2023-11-21 | 1,175 | 1,185 | 1,161 | 1,172 | 165,100 | 1,172 |
| 2023-11-20 | 1,180 | 1,194 | 1,171 | 1,181 | 121,600 | 1,181 |
| 2023-11-17 | 1,164 | 1,189 | 1,164 | 1,185 | 166,200 | 1,185 |
| 2023-11-16 | 1,208 | 1,212 | 1,182 | 1,189 | 689,200 | 1,189 |
| 2023-11-15 | 1,194 | 1,221 | 1,194 | 1,219 | 133,900 | 1,219 |
| 2023-11-14 | 1,215 | 1,215 | 1,190 | 1,193 | 129,500 | 1,193 |
| 2023-11-13 | 1,220 | 1,221 | 1,201 | 1,213 | 190,100 | 1,213 |
| 2023-11-10 | 1,155 | 1,222 | 1,148 | 1,210 | 412,500 | 1,210 |
| 2023-11-09 | 1,149 | 1,162 | 1,142 | 1,158 | 82,100 | 1,158 |
| 2023-11-08 | 1,145 | 1,149 | 1,125 | 1,135 | 93,100 | 1,135 |
| 2023-11-07 | 1,148 | 1,152 | 1,135 | 1,135 | 76,300 | 1,135 |
| 2023-11-06 | 1,137 | 1,148 | 1,132 | 1,146 | 113,600 | 1,146 |
| 2023-11-02 | 1,128 | 1,134 | 1,117 | 1,121 | 82,000 | 1,121 |
| 2023-11-01 | 1,130 | 1,138 | 1,124 | 1,128 | 98,400 | 1,128 |
| 2023-10-31 | 1,113 | 1,116 | 1,096 | 1,116 | 94,500 | 1,116 |
| 2023-10-30 | 1,134 | 1,142 | 1,109 | 1,117 | 95,700 | 1,117 |
| 2023-10-27 | 1,129 | 1,149 | 1,128 | 1,146 | 80,600 | 1,146 |
| 2023-10-26 | 1,127 | 1,153 | 1,117 | 1,123 | 110,400 | 1,123 |
| 2023-10-25 | 1,145 | 1,153 | 1,133 | 1,133 | 50,300 | 1,133 |
| 2023-10-24 | 1,156 | 1,159 | 1,115 | 1,144 | 90,500 | 1,144 |
| 2023-10-23 | 1,150 | 1,166 | 1,145 | 1,145 | 102,600 | 1,145 |
| 2023-10-20 | 1,146 | 1,160 | 1,142 | 1,155 | 83,400 | 1,155 |
| 2023-10-19 | 1,155 | 1,168 | 1,142 | 1,142 | 197,900 | 1,142 |
| 2023-10-18 | 1,171 | 1,179 | 1,160 | 1,174 | 92,300 | 1,174 |
| 2023-10-17 | 1,169 | 1,182 | 1,156 | 1,162 | 62,500 | 1,162 |
| 2023-10-16 | 1,160 | 1,173 | 1,154 | 1,161 | 77,500 | 1,161 |
| 2023-10-13 | 1,180 | 1,193 | 1,172 | 1,177 | 86,400 | 1,177 |
| 2023-10-12 | 1,172 | 1,184 | 1,164 | 1,182 | 87,500 | 1,182 |
| 2023-10-11 | 1,199 | 1,200 | 1,178 | 1,178 | 93,500 | 1,178 |
| 2023-10-10 | 1,184 | 1,192 | 1,176 | 1,188 | 68,300 | 1,188 |
| 2023-10-06 | 1,141 | 1,173 | 1,131 | 1,165 | 124,800 | 1,165 |
| 2023-10-05 | 1,133 | 1,146 | 1,127 | 1,136 | 204,200 | 1,136 |
| 2023-10-04 | 1,147 | 1,159 | 1,130 | 1,132 | 263,800 | 1,132 |
| 2023-10-03 | 1,215 | 1,215 | 1,185 | 1,187 | 183,000 | 1,187 |
| 2023-10-02 | 1,260 | 1,262 | 1,214 | 1,214 | 160,500 | 1,214 |
| 2023-09-29 | 1,263 | 1,275 | 1,238 | 1,245 | 173,000 | 1,245 |
| 2023-09-28 | 1,258 | 1,284 | 1,235 | 1,252 | 436,700 | 1,252 |
| 2023-09-27 | 1,200 | 1,200 | 1,179 | 1,198 | 160,200 | 1,198 |
| 2023-09-26 | 1,229 | 1,235 | 1,205 | 1,205 | 163,700 | 1,205 |
| 2023-09-25 | 1,235 | 1,244 | 1,222 | 1,228 | 123,500 | 1,228 |
| 2023-09-22 | 1,240 | 1,240 | 1,219 | 1,229 | 155,500 | 1,229 |
| 2023-09-21 | 1,240 | 1,258 | 1,224 | 1,250 | 204,300 | 1,250 |
| 2023-09-20 | 1,300 | 1,319 | 1,241 | 1,241 | 496,000 | 1,241 |
| 2023-09-19 | 1,314 | 1,400 | 1,247 | 1,287 | 1,116,900 | 1,287 |
| 2023-09-15 | 1,298 | 1,307 | 1,285 | 1,305 | 262,000 | 1,305 |
| 2023-09-14 | 1,277 | 1,278 | 1,266 | 1,275 | 89,600 | 1,275 |
| 2023-09-13 | 1,299 | 1,299 | 1,266 | 1,274 | 89,500 | 1,274 |
| 2023-09-12 | 1,298 | 1,308 | 1,288 | 1,295 | 47,700 | 1,295 |
| 2023-09-11 | 1,294 | 1,307 | 1,280 | 1,290 | 53,100 | 1,290 |
| 2023-09-08 | 1,301 | 1,316 | 1,278 | 1,284 | 66,400 | 1,284 |
| 2023-09-07 | 1,340 | 1,340 | 1,314 | 1,314 | 51,100 | 1,314 |
| 2023-09-06 | 1,339 | 1,345 | 1,330 | 1,340 | 75,400 | 1,340 |
| 2023-09-05 | 1,324 | 1,336 | 1,311 | 1,335 | 58,100 | 1,335 |
| 2023-09-04 | 1,310 | 1,326 | 1,309 | 1,325 | 63,300 | 1,325 |
| 2023-09-01 | 1,297 | 1,309 | 1,296 | 1,308 | 67,200 | 1,308 |
| 2023-08-31 | 1,289 | 1,306 | 1,288 | 1,297 | 75,100 | 1,297 |
| 2023-08-30 | 1,279 | 1,287 | 1,274 | 1,285 | 47,400 | 1,285 |
| 2023-08-29 | 1,283 | 1,285 | 1,263 | 1,272 | 40,900 | 1,272 |
| 2023-08-28 | 1,260 | 1,282 | 1,255 | 1,282 | 70,200 | 1,282 |
| 2023-08-25 | 1,256 | 1,258 | 1,243 | 1,246 | 71,500 | 1,246 |
| 2023-08-24 | 1,241 | 1,266 | 1,241 | 1,256 | 42,500 | 1,256 |
| 2023-08-23 | 1,239 | 1,244 | 1,228 | 1,241 | 52,200 | 1,241 |
| 2023-08-22 | 1,244 | 1,244 | 1,223 | 1,234 | 43,900 | 1,234 |
| 2023-08-21 | 1,239 | 1,248 | 1,233 | 1,233 | 30,200 | 1,233 |
| 2023-08-18 | 1,257 | 1,259 | 1,232 | 1,240 | 55,400 | 1,240 |
| 2023-08-17 | 1,258 | 1,265 | 1,242 | 1,261 | 67,600 | 1,261 |
| 2023-08-16 | 1,289 | 1,289 | 1,258 | 1,260 | 43,300 | 1,260 |
| 2023-08-15 | 1,299 | 1,320 | 1,283 | 1,292 | 143,800 | 1,292 |
| 2023-08-14 | 1,292 | 1,304 | 1,290 | 1,292 | 99,000 | 1,292 |
| 2023-08-10 | 1,259 | 1,287 | 1,259 | 1,287 | 73,100 | 1,287 |
| 2023-08-09 | 1,279 | 1,279 | 1,249 | 1,268 | 67,200 | 1,268 |
| 2023-08-08 | 1,257 | 1,272 | 1,253 | 1,270 | 94,400 | 1,270 |
| 2023-08-07 | 1,235 | 1,264 | 1,235 | 1,246 | 108,000 | 1,246 |
| 2023-08-04 | 1,258 | 1,288 | 1,233 | 1,241 | 275,700 | 1,241 |
| 2023-08-03 | 1,207 | 1,209 | 1,193 | 1,202 | 72,600 | 1,202 |
| 2023-08-02 | 1,221 | 1,239 | 1,220 | 1,221 | 60,200 | 1,221 |
| 2023-08-01 | 1,231 | 1,242 | 1,225 | 1,233 | 50,900 | 1,233 |
| 2023-07-31 | 1,240 | 1,241 | 1,224 | 1,225 | 60,900 | 1,225 |
| 2023-07-28 | 1,206 | 1,227 | 1,203 | 1,226 | 83,500 | 1,226 |
| 2023-07-27 | 1,222 | 1,227 | 1,211 | 1,225 | 60,000 | 1,225 |
| 2023-07-26 | 1,250 | 1,251 | 1,226 | 1,230 | 77,600 | 1,230 |
| 2023-07-25 | 1,235 | 1,250 | 1,229 | 1,250 | 91,500 | 1,250 |
| 2023-07-24 | 1,229 | 1,240 | 1,218 | 1,235 | 90,100 | 1,235 |
| 2023-07-21 | 1,224 | 1,230 | 1,216 | 1,217 | 32,500 | 1,217 |
| 2023-07-20 | 1,251 | 1,253 | 1,221 | 1,224 | 77,600 | 1,224 |
| 2023-07-19 | 1,256 | 1,265 | 1,252 | 1,260 | 100,100 | 1,260 |
| 2023-07-18 | 1,221 | 1,240 | 1,221 | 1,240 | 87,700 | 1,240 |
| 2023-07-14 | 1,223 | 1,229 | 1,210 | 1,211 | 55,800 | 1,211 |
| 2023-07-13 | 1,201 | 1,226 | 1,200 | 1,223 | 63,700 | 1,223 |
| 2023-07-12 | 1,230 | 1,231 | 1,196 | 1,196 | 97,700 | 1,196 |
| 2023-07-11 | 1,224 | 1,245 | 1,224 | 1,229 | 68,400 | 1,229 |
| 2023-07-10 | 1,229 | 1,233 | 1,208 | 1,224 | 123,700 | 1,224 |
| 2023-07-07 | 1,230 | 1,232 | 1,212 | 1,223 | 174,100 | 1,223 |
| 2023-07-06 | 1,240 | 1,241 | 1,223 | 1,238 | 114,200 | 1,238 |
| 2023-07-05 | 1,248 | 1,255 | 1,239 | 1,243 | 94,200 | 1,243 |
| 2023-07-04 | 1,221 | 1,248 | 1,213 | 1,240 | 199,600 | 1,240 |
| 2023-07-03 | 1,255 | 1,262 | 1,238 | 1,238 | 184,900 | 1,238 |
| 2023-06-30 | 1,249 | 1,258 | 1,234 | 1,251 | 191,000 | 1,251 |
| 2023-06-29 | 1,290 | 1,294 | 1,253 | 1,257 | 147,700 | 1,257 |
| 2023-06-28 | 1,290 | 1,296 | 1,280 | 1,283 | 171,000 | 1,283 |
| 2023-06-27 | 1,289 | 1,292 | 1,260 | 1,288 | 135,800 | 1,288 |
| 2023-06-26 | 1,285 | 1,307 | 1,263 | 1,292 | 193,400 | 1,292 |
| 2023-06-23 | 1,267 | 1,277 | 1,244 | 1,265 | 157,000 | 1,265 |
| 2023-06-22 | 1,269 | 1,278 | 1,243 | 1,259 | 360,000 | 1,259 |
| 2023-06-21 | 1,316 | 1,316 | 1,262 | 1,269 | 605,800 | 1,269 |
| 2023-06-20 | 1,394 | 1,395 | 1,289 | 1,346 | 778,400 | 1,346 |
| 2023-06-19 | 1,254 | 1,371 | 1,223 | 1,364 | 1,191,200 | 1,364 |
| 2023-06-16 | 1,259 | 1,260 | 1,233 | 1,247 | 239,700 | 1,247 |
| 2023-06-15 | 1,212 | 1,248 | 1,212 | 1,244 | 198,900 | 1,244 |
| 2023-06-14 | 1,210 | 1,216 | 1,198 | 1,201 | 150,000 | 1,201 |
| 2023-06-13 | 1,201 | 1,210 | 1,194 | 1,205 | 124,200 | 1,205 |
| 2023-06-12 | 1,175 | 1,197 | 1,174 | 1,197 | 139,500 | 1,197 |
| 2023-06-09 | 1,143 | 1,160 | 1,142 | 1,156 | 98,400 | 1,156 |
| 2023-06-08 | 1,149 | 1,158 | 1,135 | 1,142 | 80,500 | 1,142 |
| 2023-06-07 | 1,147 | 1,163 | 1,146 | 1,149 | 108,100 | 1,149 |
| 2023-06-06 | 1,139 | 1,146 | 1,133 | 1,144 | 67,900 | 1,144 |
| 2023-06-05 | 1,140 | 1,150 | 1,132 | 1,140 | 72,600 | 1,140 |
| 2023-06-02 | 1,113 | 1,134 | 1,109 | 1,128 | 60,600 | 1,128 |
| 2023-06-01 | 1,104 | 1,113 | 1,100 | 1,105 | 53,300 | 1,105 |
| 2023-05-31 | 1,124 | 1,124 | 1,101 | 1,105 | 93,500 | 1,105 |
| 2023-05-30 | 1,145 | 1,147 | 1,123 | 1,130 | 46,900 | 1,130 |
| 2023-05-29 | 1,143 | 1,154 | 1,141 | 1,143 | 69,400 | 1,143 |
| 2023-05-26 | 1,145 | 1,164 | 1,141 | 1,141 | 75,000 | 1,141 |
| 2023-05-25 | 1,139 | 1,143 | 1,127 | 1,137 | 64,700 | 1,137 |
| 2023-05-24 | 1,135 | 1,149 | 1,133 | 1,139 | 58,800 | 1,139 |
| 2023-05-23 | 1,157 | 1,157 | 1,126 | 1,132 | 81,400 | 1,132 |
| 2023-05-22 | 1,159 | 1,169 | 1,134 | 1,150 | 88,500 | 1,150 |
| 2023-05-19 | 1,137 | 1,151 | 1,136 | 1,148 | 82,800 | 1,148 |
| 2023-05-18 | 1,102 | 1,137 | 1,094 | 1,135 | 194,800 | 1,135 |
| 2023-05-17 | 1,116 | 1,116 | 1,103 | 1,107 | 194,700 | 1,107 |
| 2023-05-16 | 1,120 | 1,127 | 1,114 | 1,123 | 63,400 | 1,123 |
| 2023-05-15 | 1,133 | 1,134 | 1,112 | 1,115 | 65,600 | 1,115 |
| 2023-05-12 | 1,134 | 1,134 | 1,123 | 1,130 | 57,500 | 1,130 |
| 2023-05-11 | 1,126 | 1,133 | 1,122 | 1,124 | 59,800 | 1,124 |
| 2023-05-10 | 1,119 | 1,120 | 1,105 | 1,120 | 52,300 | 1,120 |
| 2023-05-09 | 1,122 | 1,122 | 1,109 | 1,114 | 74,100 | 1,114 |
| 2023-05-08 | 1,089 | 1,115 | 1,089 | 1,110 | 65,900 | 1,110 |
| 2023-05-02 | 1,104 | 1,104 | 1,085 | 1,089 | 38,300 | 1,089 |
| 2023-05-01 | 1,092 | 1,102 | 1,090 | 1,100 | 62,500 | 1,100 |
| 2023-04-28 | 1,070 | 1,089 | 1,070 | 1,085 | 66,900 | 1,085 |
| 2023-04-27 | 1,052 | 1,062 | 1,051 | 1,057 | 87,600 | 1,057 |
| 2023-04-26 | 1,074 | 1,074 | 1,054 | 1,056 | 74,100 | 1,056 |
| 2023-04-25 | 1,087 | 1,100 | 1,082 | 1,084 | 71,000 | 1,084 |
| 2023-04-24 | 1,075 | 1,091 | 1,075 | 1,087 | 73,200 | 1,087 |
| 2023-04-21 | 1,067 | 1,082 | 1,067 | 1,074 | 55,300 | 1,074 |
| 2023-04-20 | 1,068 | 1,077 | 1,063 | 1,072 | 79,000 | 1,072 |
| 2023-04-19 | 1,080 | 1,082 | 1,071 | 1,073 | 50,000 | 1,073 |
| 2023-04-18 | 1,083 | 1,088 | 1,077 | 1,080 | 53,400 | 1,080 |
| 2023-04-17 | 1,092 | 1,096 | 1,074 | 1,077 | 43,300 | 1,077 |
| 2023-04-14 | 1,082 | 1,086 | 1,067 | 1,073 | 69,700 | 1,073 |
| 2023-04-13 | 1,072 | 1,082 | 1,068 | 1,076 | 60,200 | 1,076 |
| 2023-04-12 | 1,073 | 1,084 | 1,071 | 1,071 | 75,400 | 1,071 |
| 2023-04-11 | 1,074 | 1,082 | 1,069 | 1,073 | 67,600 | 1,073 |
| 2023-04-10 | 1,055 | 1,066 | 1,055 | 1,064 | 70,700 | 1,064 |
| 2023-04-07 | 1,045 | 1,058 | 1,045 | 1,051 | 78,700 | 1,051 |
| 2023-04-06 | 1,057 | 1,058 | 1,043 | 1,045 | 150,200 | 1,045 |
| 2023-04-05 | 1,101 | 1,107 | 1,084 | 1,084 | 92,300 | 1,084 |
| 2023-04-04 | 1,136 | 1,136 | 1,108 | 1,115 | 99,300 | 1,115 |
| 2023-04-03 | 1,149 | 1,153 | 1,138 | 1,142 | 59,700 | 1,142 |
| 2023-03-31 | 1,140 | 1,150 | 1,131 | 1,137 | 75,700 | 1,137 |
| 2023-03-30 | 1,126 | 1,141 | 1,125 | 1,130 | 110,000 | 1,130 |
| 2023-03-29 | 1,106 | 1,131 | 1,106 | 1,120 | 115,500 | 1,120 |
| 2023-03-28 | 1,121 | 1,121 | 1,097 | 1,104 | 72,400 | 1,104 |
| 2023-03-27 | 1,129 | 1,130 | 1,112 | 1,120 | 84,600 | 1,120 |
| 2023-03-24 | 1,143 | 1,143 | 1,121 | 1,123 | 133,400 | 1,123 |
| 2023-03-23 | 1,089 | 1,145 | 1,076 | 1,144 | 221,900 | 1,144 |
| 2023-03-22 | 1,094 | 1,094 | 1,076 | 1,080 | 158,900 | 1,080 |
| 2023-03-20 | 1,122 | 1,126 | 1,062 | 1,073 | 301,600 | 1,073 |
| 2023-03-17 | 1,115 | 1,130 | 1,112 | 1,122 | 241,600 | 1,122 |
| 2023-03-16 | 1,109 | 1,112 | 1,094 | 1,097 | 82,300 | 1,097 |
| 2023-03-15 | 1,099 | 1,127 | 1,096 | 1,124 | 79,300 | 1,124 |
| 2023-03-14 | 1,101 | 1,101 | 1,081 | 1,088 | 79,600 | 1,088 |
| 2023-03-13 | 1,131 | 1,131 | 1,097 | 1,115 | 87,200 | 1,115 |
| 2023-03-10 | 1,151 | 1,157 | 1,145 | 1,149 | 90,100 | 1,149 |
| 2023-03-09 | 1,148 | 1,159 | 1,144 | 1,157 | 61,300 | 1,157 |
| 2023-03-08 | 1,137 | 1,149 | 1,124 | 1,144 | 71,200 | 1,144 |
| 2023-03-07 | 1,138 | 1,145 | 1,136 | 1,137 | 56,400 | 1,137 |
| 2023-03-06 | 1,129 | 1,138 | 1,126 | 1,136 | 56,600 | 1,136 |
| 2023-03-03 | 1,119 | 1,130 | 1,118 | 1,122 | 71,400 | 1,122 |
| 2023-03-02 | 1,139 | 1,142 | 1,111 | 1,115 | 64,600 | 1,115 |
| 2023-03-01 | 1,125 | 1,144 | 1,125 | 1,138 | 49,800 | 1,138 |
| 2023-02-28 | 1,141 | 1,144 | 1,124 | 1,128 | 74,800 | 1,128 |
| 2023-02-27 | 1,128 | 1,142 | 1,125 | 1,140 | 101,000 | 1,140 |
| 2023-02-24 | 1,103 | 1,126 | 1,103 | 1,120 | 108,200 | 1,120 |
| 2023-02-22 | 1,099 | 1,104 | 1,092 | 1,103 | 63,000 | 1,103 |
| 2023-02-21 | 1,090 | 1,110 | 1,088 | 1,105 | 67,500 | 1,105 |
| 2023-02-20 | 1,080 | 1,087 | 1,076 | 1,085 | 50,400 | 1,085 |
| 2023-02-17 | 1,067 | 1,084 | 1,061 | 1,081 | 70,400 | 1,081 |
| 2023-02-16 | 1,077 | 1,087 | 1,074 | 1,076 | 48,200 | 1,076 |
| 2023-02-15 | 1,087 | 1,092 | 1,079 | 1,080 | 73,800 | 1,080 |
| 2023-02-14 | 1,087 | 1,088 | 1,080 | 1,087 | 63,400 | 1,087 |
| 2023-02-13 | 1,094 | 1,094 | 1,079 | 1,082 | 51,900 | 1,082 |
| 2023-02-10 | 1,094 | 1,099 | 1,089 | 1,095 | 49,600 | 1,095 |
| 2023-02-09 | 1,102 | 1,104 | 1,092 | 1,092 | 101,100 | 1,092 |
| 2023-02-08 | 1,110 | 1,114 | 1,108 | 1,112 | 43,400 | 1,112 |
| 2023-02-07 | 1,099 | 1,112 | 1,099 | 1,111 | 67,400 | 1,111 |
| 2023-02-06 | 1,099 | 1,106 | 1,090 | 1,098 | 57,800 | 1,098 |
| 2023-02-03 | 1,101 | 1,102 | 1,087 | 1,094 | 90,200 | 1,094 |
| 2023-02-02 | 1,111 | 1,112 | 1,096 | 1,103 | 95,600 | 1,103 |
| 2023-02-01 | 1,100 | 1,116 | 1,096 | 1,103 | 163,400 | 1,103 |
| 2023-01-31 | 1,103 | 1,113 | 1,100 | 1,108 | 126,000 | 1,108 |
| 2023-01-30 | 1,095 | 1,099 | 1,087 | 1,096 | 336,700 | 1,096 |
| 2023-01-27 | 1,088 | 1,097 | 1,083 | 1,094 | 112,100 | 1,094 |
| 2023-01-26 | 1,111 | 1,114 | 1,084 | 1,085 | 112,400 | 1,085 |
| 2023-01-25 | 1,099 | 1,110 | 1,092 | 1,109 | 165,200 | 1,109 |
| 2023-01-24 | 1,088 | 1,110 | 1,085 | 1,100 | 248,200 | 1,100 |
| 2023-01-23 | 1,078 | 1,080 | 1,067 | 1,074 | 109,600 | 1,074 |
| 2023-01-20 | 1,044 | 1,061 | 1,037 | 1,058 | 100,800 | 1,058 |
| 2023-01-19 | 1,037 | 1,055 | 1,033 | 1,048 | 126,400 | 1,048 |
| 2023-01-18 | 1,024 | 1,043 | 1,016 | 1,041 | 143,800 | 1,041 |
| 2023-01-17 | 1,006 | 1,022 | 1,006 | 1,018 | 91,500 | 1,018 |
| 2023-01-16 | 1,000 | 1,009 | 996 | 1,002 | 58,500 | 1,002 |
| 2023-01-13 | 1,008 | 1,011 | 1,002 | 1,008 | 110,600 | 1,008 |
| 2023-01-12 | 1,002 | 1,010 | 997 | 1,008 | 114,800 | 1,008 |
| 2023-01-11 | 1,002 | 1,010 | 998 | 1,005 | 92,400 | 1,005 |
| 2023-01-10 | 993 | 1,004 | 980 | 1,000 | 135,600 | 1,000 |
| 2023-01-06 | 999 | 1,003 | 985 | 988 | 178,200 | 988 |
| 2023-01-05 | 1,005 | 1,010 | 998 | 1,001 | 138,900 | 1,001 |
| 2023-01-04 | 1,016 | 1,022 | 1,007 | 1,016 | 110,100 | 1,016 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
