6928 (株)エノモト 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 | 1,562 | 1,567 | 1,552 | 1,558 | 29,700 | 1,558 |
| 2023-12-28 | 1,549 | 1,567 | 1,547 | 1,562 | 21,900 | 1,562 |
| 2023-12-27 | 1,524 | 1,547 | 1,524 | 1,542 | 35,100 | 1,542 |
| 2023-12-26 | 1,518 | 1,531 | 1,516 | 1,524 | 27,600 | 1,524 |
| 2023-12-25 | 1,526 | 1,526 | 1,513 | 1,521 | 28,500 | 1,521 |
| 2023-12-22 | 1,523 | 1,542 | 1,515 | 1,524 | 24,000 | 1,524 |
| 2023-12-21 | 1,525 | 1,533 | 1,516 | 1,519 | 26,500 | 1,519 |
| 2023-12-20 | 1,532 | 1,544 | 1,529 | 1,535 | 16,400 | 1,535 |
| 2023-12-19 | 1,521 | 1,527 | 1,516 | 1,527 | 18,300 | 1,527 |
| 2023-12-18 | 1,532 | 1,532 | 1,501 | 1,521 | 29,300 | 1,521 |
| 2023-12-15 | 1,517 | 1,552 | 1,517 | 1,547 | 21,600 | 1,547 |
| 2023-12-14 | 1,533 | 1,610 | 1,505 | 1,507 | 39,100 | 1,507 |
| 2023-12-13 | 1,511 | 1,531 | 1,505 | 1,528 | 22,100 | 1,528 |
| 2023-12-12 | 1,539 | 1,539 | 1,507 | 1,508 | 42,200 | 1,508 |
| 2023-12-11 | 1,545 | 1,545 | 1,514 | 1,522 | 24,900 | 1,522 |
| 2023-12-08 | 1,537 | 1,537 | 1,512 | 1,521 | 39,000 | 1,521 |
| 2023-12-07 | 1,570 | 1,571 | 1,543 | 1,543 | 31,600 | 1,543 |
| 2023-12-06 | 1,591 | 1,595 | 1,576 | 1,585 | 23,800 | 1,585 |
| 2023-12-05 | 1,621 | 1,625 | 1,577 | 1,582 | 53,000 | 1,582 |
| 2023-12-04 | 1,620 | 1,625 | 1,602 | 1,620 | 45,100 | 1,620 |
| 2023-12-01 | 1,590 | 1,609 | 1,587 | 1,594 | 51,900 | 1,594 |
| 2023-11-30 | 1,563 | 1,585 | 1,563 | 1,585 | 19,200 | 1,585 |
| 2023-11-29 | 1,575 | 1,579 | 1,557 | 1,562 | 33,500 | 1,562 |
| 2023-11-28 | 1,623 | 1,623 | 1,559 | 1,568 | 83,800 | 1,568 |
| 2023-11-27 | 1,560 | 1,578 | 1,543 | 1,543 | 39,900 | 1,543 |
| 2023-11-24 | 1,540 | 1,557 | 1,539 | 1,549 | 54,900 | 1,549 |
| 2023-11-22 | 1,515 | 1,526 | 1,509 | 1,518 | 21,200 | 1,518 |
| 2023-11-21 | 1,505 | 1,518 | 1,498 | 1,515 | 30,400 | 1,515 |
| 2023-11-20 | 1,512 | 1,537 | 1,506 | 1,506 | 54,600 | 1,506 |
| 2023-11-17 | 1,506 | 1,526 | 1,506 | 1,512 | 32,400 | 1,512 |
| 2023-11-16 | 1,540 | 1,543 | 1,507 | 1,516 | 56,100 | 1,516 |
| 2023-11-15 | 1,546 | 1,551 | 1,520 | 1,544 | 41,200 | 1,544 |
| 2023-11-14 | 1,521 | 1,541 | 1,512 | 1,537 | 29,300 | 1,537 |
| 2023-11-13 | 1,519 | 1,534 | 1,504 | 1,515 | 47,900 | 1,515 |
| 2023-11-10 | 1,488 | 1,520 | 1,475 | 1,513 | 71,400 | 1,513 |
| 2023-11-09 | 1,500 | 1,515 | 1,485 | 1,489 | 68,200 | 1,489 |
| 2023-11-08 | 1,544 | 1,545 | 1,498 | 1,498 | 28,600 | 1,498 |
| 2023-11-07 | 1,523 | 1,543 | 1,517 | 1,528 | 39,200 | 1,528 |
| 2023-11-06 | 1,515 | 1,530 | 1,506 | 1,519 | 59,400 | 1,519 |
| 2023-11-02 | 1,498 | 1,498 | 1,477 | 1,487 | 74,900 | 1,487 |
| 2023-11-01 | 1,540 | 1,550 | 1,477 | 1,477 | 118,800 | 1,477 |
| 2023-10-31 | 1,532 | 1,582 | 1,494 | 1,527 | 234,800 | 1,527 |
| 2023-10-30 | 1,637 | 1,653 | 1,612 | 1,612 | 77,700 | 1,612 |
| 2023-10-27 | 1,631 | 1,663 | 1,631 | 1,659 | 26,200 | 1,659 |
| 2023-10-26 | 1,634 | 1,650 | 1,619 | 1,629 | 30,700 | 1,629 |
| 2023-10-25 | 1,660 | 1,662 | 1,630 | 1,636 | 33,400 | 1,636 |
| 2023-10-24 | 1,622 | 1,646 | 1,590 | 1,642 | 66,600 | 1,642 |
| 2023-10-23 | 1,630 | 1,642 | 1,622 | 1,625 | 34,400 | 1,625 |
| 2023-10-20 | 1,640 | 1,656 | 1,621 | 1,650 | 43,000 | 1,650 |
| 2023-10-19 | 1,660 | 1,660 | 1,634 | 1,640 | 41,900 | 1,640 |
| 2023-10-18 | 1,645 | 1,665 | 1,641 | 1,661 | 22,900 | 1,661 |
| 2023-10-17 | 1,682 | 1,682 | 1,634 | 1,640 | 20,800 | 1,640 |
| 2023-10-16 | 1,650 | 1,661 | 1,630 | 1,642 | 33,900 | 1,642 |
| 2023-10-13 | 1,678 | 1,690 | 1,670 | 1,675 | 23,200 | 1,675 |
| 2023-10-12 | 1,685 | 1,703 | 1,670 | 1,697 | 27,000 | 1,697 |
| 2023-10-11 | 1,685 | 1,685 | 1,669 | 1,670 | 16,400 | 1,670 |
| 2023-10-10 | 1,664 | 1,695 | 1,664 | 1,685 | 20,500 | 1,685 |
| 2023-10-06 | 1,652 | 1,674 | 1,639 | 1,664 | 34,400 | 1,664 |
| 2023-10-05 | 1,628 | 1,654 | 1,628 | 1,646 | 22,900 | 1,646 |
| 2023-10-04 | 1,635 | 1,643 | 1,606 | 1,614 | 94,600 | 1,614 |
| 2023-10-03 | 1,660 | 1,668 | 1,634 | 1,650 | 59,900 | 1,650 |
| 2023-10-02 | 1,674 | 1,703 | 1,662 | 1,662 | 27,000 | 1,662 |
| 2023-09-29 | 1,703 | 1,705 | 1,671 | 1,676 | 16,600 | 1,676 |
| 2023-09-28 | 1,708 | 1,714 | 1,690 | 1,697 | 27,700 | 1,697 |
| 2023-09-27 | 1,701 | 1,722 | 1,690 | 1,722 | 29,500 | 1,722 |
| 2023-09-26 | 1,725 | 1,727 | 1,710 | 1,715 | 18,800 | 1,715 |
| 2023-09-25 | 1,719 | 1,729 | 1,713 | 1,725 | 19,600 | 1,725 |
| 2023-09-22 | 1,680 | 1,721 | 1,671 | 1,708 | 45,100 | 1,708 |
| 2023-09-21 | 1,710 | 1,720 | 1,692 | 1,692 | 37,800 | 1,692 |
| 2023-09-20 | 1,724 | 1,729 | 1,702 | 1,710 | 37,900 | 1,710 |
| 2023-09-19 | 1,746 | 1,746 | 1,719 | 1,729 | 20,100 | 1,729 |
| 2023-09-15 | 1,741 | 1,752 | 1,735 | 1,740 | 22,200 | 1,740 |
| 2023-09-14 | 1,728 | 1,745 | 1,728 | 1,740 | 17,700 | 1,740 |
| 2023-09-13 | 1,740 | 1,748 | 1,722 | 1,726 | 20,000 | 1,726 |
| 2023-09-12 | 1,739 | 1,758 | 1,737 | 1,747 | 30,700 | 1,747 |
| 2023-09-11 | 1,722 | 1,733 | 1,712 | 1,733 | 24,600 | 1,733 |
| 2023-09-08 | 1,711 | 1,724 | 1,705 | 1,714 | 26,700 | 1,714 |
| 2023-09-07 | 1,731 | 1,738 | 1,717 | 1,719 | 35,500 | 1,719 |
| 2023-09-06 | 1,743 | 1,760 | 1,735 | 1,738 | 22,600 | 1,738 |
| 2023-09-05 | 1,735 | 1,750 | 1,715 | 1,743 | 36,600 | 1,743 |
| 2023-09-04 | 1,750 | 1,763 | 1,732 | 1,732 | 21,800 | 1,732 |
| 2023-09-01 | 1,757 | 1,761 | 1,746 | 1,746 | 15,900 | 1,746 |
| 2023-08-31 | 1,740 | 1,768 | 1,736 | 1,757 | 34,500 | 1,757 |
| 2023-08-30 | 1,740 | 1,747 | 1,730 | 1,732 | 30,500 | 1,732 |
| 2023-08-29 | 1,716 | 1,735 | 1,716 | 1,723 | 27,500 | 1,723 |
| 2023-08-28 | 1,714 | 1,740 | 1,709 | 1,737 | 41,500 | 1,737 |
| 2023-08-25 | 1,692 | 1,717 | 1,680 | 1,706 | 54,000 | 1,706 |
| 2023-08-24 | 1,700 | 1,711 | 1,694 | 1,702 | 30,800 | 1,702 |
| 2023-08-23 | 1,661 | 1,692 | 1,646 | 1,692 | 29,200 | 1,692 |
| 2023-08-22 | 1,652 | 1,670 | 1,648 | 1,653 | 29,900 | 1,653 |
| 2023-08-21 | 1,642 | 1,655 | 1,632 | 1,641 | 37,300 | 1,641 |
| 2023-08-18 | 1,640 | 1,658 | 1,633 | 1,642 | 52,000 | 1,642 |
| 2023-08-17 | 1,638 | 1,650 | 1,603 | 1,643 | 100,200 | 1,643 |
| 2023-08-16 | 1,666 | 1,684 | 1,641 | 1,641 | 110,300 | 1,641 |
| 2023-08-15 | 1,698 | 1,713 | 1,681 | 1,683 | 79,100 | 1,683 |
| 2023-08-14 | 1,686 | 1,708 | 1,673 | 1,695 | 52,800 | 1,695 |
| 2023-08-10 | 1,665 | 1,699 | 1,663 | 1,699 | 55,500 | 1,699 |
| 2023-08-09 | 1,660 | 1,678 | 1,652 | 1,664 | 65,300 | 1,664 |
| 2023-08-08 | 1,656 | 1,687 | 1,653 | 1,672 | 314,800 | 1,672 |
| 2023-08-07 | 1,665 | 1,665 | 1,627 | 1,641 | 327,400 | 1,641 |
| 2023-08-04 | 1,716 | 1,716 | 1,686 | 1,689 | 75,100 | 1,689 |
| 2023-08-03 | 1,740 | 1,741 | 1,704 | 1,714 | 62,000 | 1,714 |
| 2023-08-02 | 1,710 | 1,751 | 1,709 | 1,742 | 97,200 | 1,742 |
| 2023-08-01 | 1,653 | 1,725 | 1,653 | 1,720 | 186,800 | 1,720 |
| 2023-07-31 | 1,790 | 1,800 | 1,761 | 1,773 | 75,400 | 1,773 |
| 2023-07-28 | 1,781 | 1,805 | 1,770 | 1,789 | 109,900 | 1,789 |
| 2023-07-27 | 1,768 | 1,794 | 1,761 | 1,793 | 44,200 | 1,793 |
| 2023-07-26 | 1,782 | 1,790 | 1,761 | 1,781 | 20,000 | 1,781 |
| 2023-07-25 | 1,807 | 1,809 | 1,782 | 1,783 | 35,500 | 1,783 |
| 2023-07-24 | 1,788 | 1,812 | 1,775 | 1,801 | 53,900 | 1,801 |
| 2023-07-21 | 1,745 | 1,764 | 1,740 | 1,762 | 29,100 | 1,762 |
| 2023-07-20 | 1,790 | 1,797 | 1,753 | 1,761 | 34,300 | 1,761 |
| 2023-07-19 | 1,769 | 1,810 | 1,762 | 1,810 | 58,400 | 1,810 |
| 2023-07-18 | 1,755 | 1,766 | 1,750 | 1,760 | 31,800 | 1,760 |
| 2023-07-14 | 1,748 | 1,757 | 1,738 | 1,750 | 35,700 | 1,750 |
| 2023-07-13 | 1,709 | 1,740 | 1,701 | 1,735 | 30,300 | 1,735 |
| 2023-07-12 | 1,758 | 1,758 | 1,709 | 1,709 | 54,300 | 1,709 |
| 2023-07-11 | 1,755 | 1,776 | 1,740 | 1,748 | 35,800 | 1,748 |
| 2023-07-10 | 1,743 | 1,770 | 1,739 | 1,746 | 29,600 | 1,746 |
| 2023-07-07 | 1,726 | 1,763 | 1,713 | 1,743 | 29,900 | 1,743 |
| 2023-07-06 | 1,780 | 1,782 | 1,751 | 1,756 | 33,600 | 1,756 |
| 2023-07-05 | 1,814 | 1,827 | 1,791 | 1,796 | 33,700 | 1,796 |
| 2023-07-04 | 1,780 | 1,846 | 1,774 | 1,825 | 100,700 | 1,825 |
| 2023-07-03 | 1,712 | 1,806 | 1,711 | 1,774 | 140,900 | 1,774 |
| 2023-06-30 | 1,704 | 1,705 | 1,676 | 1,696 | 38,400 | 1,696 |
| 2023-06-29 | 1,680 | 1,709 | 1,676 | 1,693 | 60,000 | 1,693 |
| 2023-06-28 | 1,660 | 1,685 | 1,657 | 1,680 | 38,300 | 1,680 |
| 2023-06-27 | 1,651 | 1,659 | 1,636 | 1,659 | 63,500 | 1,659 |
| 2023-06-26 | 1,662 | 1,682 | 1,652 | 1,659 | 47,400 | 1,659 |
| 2023-06-23 | 1,683 | 1,691 | 1,650 | 1,662 | 50,100 | 1,662 |
| 2023-06-22 | 1,700 | 1,704 | 1,676 | 1,681 | 61,300 | 1,681 |
| 2023-06-21 | 1,698 | 1,710 | 1,690 | 1,708 | 24,100 | 1,708 |
| 2023-06-20 | 1,697 | 1,712 | 1,690 | 1,707 | 20,600 | 1,707 |
| 2023-06-19 | 1,701 | 1,725 | 1,689 | 1,705 | 42,600 | 1,705 |
| 2023-06-16 | 1,694 | 1,705 | 1,671 | 1,701 | 55,100 | 1,701 |
| 2023-06-15 | 1,686 | 1,699 | 1,680 | 1,681 | 38,300 | 1,681 |
| 2023-06-14 | 1,695 | 1,704 | 1,665 | 1,681 | 34,200 | 1,681 |
| 2023-06-13 | 1,679 | 1,685 | 1,666 | 1,680 | 42,500 | 1,680 |
| 2023-06-12 | 1,646 | 1,668 | 1,640 | 1,660 | 42,600 | 1,660 |
| 2023-06-09 | 1,637 | 1,640 | 1,622 | 1,640 | 37,900 | 1,640 |
| 2023-06-08 | 1,641 | 1,650 | 1,613 | 1,620 | 46,400 | 1,620 |
| 2023-06-07 | 1,664 | 1,675 | 1,644 | 1,645 | 48,400 | 1,645 |
| 2023-06-06 | 1,678 | 1,678 | 1,654 | 1,661 | 43,700 | 1,661 |
| 2023-06-05 | 1,698 | 1,700 | 1,666 | 1,678 | 48,700 | 1,678 |
| 2023-06-02 | 1,667 | 1,667 | 1,624 | 1,658 | 54,900 | 1,658 |
| 2023-06-01 | 1,650 | 1,675 | 1,630 | 1,635 | 60,600 | 1,635 |
| 2023-05-31 | 1,685 | 1,694 | 1,633 | 1,639 | 78,000 | 1,639 |
| 2023-05-30 | 1,709 | 1,736 | 1,692 | 1,715 | 52,500 | 1,715 |
| 2023-05-29 | 1,759 | 1,775 | 1,720 | 1,720 | 53,000 | 1,720 |
| 2023-05-26 | 1,732 | 1,778 | 1,723 | 1,738 | 92,200 | 1,738 |
| 2023-05-25 | 1,657 | 1,706 | 1,638 | 1,702 | 70,600 | 1,702 |
| 2023-05-24 | 1,641 | 1,658 | 1,631 | 1,633 | 35,300 | 1,633 |
| 2023-05-23 | 1,682 | 1,698 | 1,642 | 1,649 | 72,400 | 1,649 |
| 2023-05-22 | 1,660 | 1,686 | 1,657 | 1,683 | 69,200 | 1,683 |
| 2023-05-19 | 1,679 | 1,686 | 1,655 | 1,655 | 47,700 | 1,655 |
| 2023-05-18 | 1,636 | 1,670 | 1,635 | 1,662 | 90,300 | 1,662 |
| 2023-05-17 | 1,653 | 1,653 | 1,622 | 1,628 | 78,600 | 1,628 |
| 2023-05-16 | 1,631 | 1,664 | 1,627 | 1,648 | 55,600 | 1,648 |
| 2023-05-15 | 1,620 | 1,627 | 1,608 | 1,615 | 46,000 | 1,615 |
| 2023-05-12 | 1,655 | 1,660 | 1,613 | 1,627 | 101,000 | 1,627 |
| 2023-05-11 | 1,715 | 1,719 | 1,655 | 1,668 | 94,800 | 1,668 |
| 2023-05-10 | 1,707 | 1,735 | 1,677 | 1,714 | 234,300 | 1,714 |
| 2023-05-09 | 1,739 | 1,781 | 1,720 | 1,727 | 96,200 | 1,727 |
| 2023-05-08 | 1,710 | 1,726 | 1,707 | 1,720 | 44,200 | 1,720 |
| 2023-05-02 | 1,679 | 1,706 | 1,679 | 1,694 | 28,200 | 1,694 |
| 2023-05-01 | 1,676 | 1,694 | 1,675 | 1,680 | 22,300 | 1,680 |
| 2023-04-28 | 1,665 | 1,683 | 1,658 | 1,676 | 42,600 | 1,676 |
| 2023-04-27 | 1,639 | 1,669 | 1,639 | 1,667 | 64,000 | 1,667 |
| 2023-04-26 | 1,649 | 1,650 | 1,630 | 1,644 | 47,100 | 1,644 |
| 2023-04-25 | 1,670 | 1,689 | 1,647 | 1,655 | 31,900 | 1,655 |
| 2023-04-24 | 1,666 | 1,678 | 1,659 | 1,668 | 23,400 | 1,668 |
| 2023-04-21 | 1,660 | 1,676 | 1,650 | 1,658 | 31,900 | 1,658 |
| 2023-04-20 | 1,653 | 1,677 | 1,653 | 1,670 | 24,700 | 1,670 |
| 2023-04-19 | 1,670 | 1,682 | 1,656 | 1,665 | 28,300 | 1,665 |
| 2023-04-18 | 1,686 | 1,695 | 1,675 | 1,686 | 20,500 | 1,686 |
| 2023-04-17 | 1,693 | 1,701 | 1,664 | 1,685 | 28,900 | 1,685 |
| 2023-04-14 | 1,705 | 1,719 | 1,693 | 1,693 | 32,500 | 1,693 |
| 2023-04-13 | 1,724 | 1,724 | 1,690 | 1,695 | 26,900 | 1,695 |
| 2023-04-12 | 1,707 | 1,734 | 1,694 | 1,726 | 35,700 | 1,726 |
| 2023-04-11 | 1,688 | 1,715 | 1,688 | 1,714 | 35,600 | 1,714 |
| 2023-04-10 | 1,666 | 1,687 | 1,655 | 1,677 | 38,500 | 1,677 |
| 2023-04-07 | 1,664 | 1,678 | 1,640 | 1,655 | 50,600 | 1,655 |
| 2023-04-06 | 1,670 | 1,682 | 1,655 | 1,663 | 61,300 | 1,663 |
| 2023-04-05 | 1,707 | 1,728 | 1,686 | 1,698 | 54,300 | 1,698 |
| 2023-04-04 | 1,770 | 1,770 | 1,735 | 1,736 | 34,000 | 1,736 |
| 2023-04-03 | 1,770 | 1,793 | 1,759 | 1,779 | 27,700 | 1,779 |
| 2023-03-31 | 1,760 | 1,781 | 1,751 | 1,762 | 33,800 | 1,762 |
| 2023-03-30 | 1,740 | 1,772 | 1,739 | 1,754 | 29,700 | 1,754 |
| 2023-03-29 | 1,745 | 1,762 | 1,740 | 1,758 | 56,800 | 1,758 |
| 2023-03-28 | 1,737 | 1,752 | 1,728 | 1,745 | 44,300 | 1,745 |
| 2023-03-27 | 1,740 | 1,744 | 1,731 | 1,737 | 21,700 | 1,737 |
| 2023-03-24 | 1,724 | 1,750 | 1,720 | 1,732 | 28,600 | 1,732 |
| 2023-03-23 | 1,728 | 1,742 | 1,721 | 1,741 | 28,800 | 1,741 |
| 2023-03-22 | 1,740 | 1,772 | 1,740 | 1,757 | 30,200 | 1,757 |
| 2023-03-20 | 1,764 | 1,770 | 1,735 | 1,735 | 77,000 | 1,735 |
| 2023-03-17 | 1,748 | 1,786 | 1,715 | 1,772 | 67,200 | 1,772 |
| 2023-03-16 | 1,680 | 1,731 | 1,668 | 1,715 | 71,100 | 1,715 |
| 2023-03-15 | 1,738 | 1,738 | 1,714 | 1,725 | 45,300 | 1,725 |
| 2023-03-14 | 1,761 | 1,761 | 1,693 | 1,701 | 71,400 | 1,701 |
| 2023-03-13 | 1,802 | 1,809 | 1,765 | 1,789 | 58,400 | 1,789 |
| 2023-03-10 | 1,825 | 1,848 | 1,825 | 1,833 | 37,800 | 1,833 |
| 2023-03-09 | 1,827 | 1,851 | 1,827 | 1,847 | 38,600 | 1,847 |
| 2023-03-08 | 1,820 | 1,850 | 1,813 | 1,840 | 42,400 | 1,840 |
| 2023-03-07 | 1,848 | 1,850 | 1,819 | 1,823 | 63,600 | 1,823 |
| 2023-03-06 | 1,835 | 1,851 | 1,835 | 1,848 | 39,200 | 1,848 |
| 2023-03-03 | 1,863 | 1,863 | 1,823 | 1,834 | 77,200 | 1,834 |
| 2023-03-02 | 1,895 | 1,899 | 1,843 | 1,850 | 58,900 | 1,850 |
| 2023-03-01 | 1,840 | 1,900 | 1,832 | 1,895 | 57,300 | 1,895 |
| 2023-02-28 | 1,899 | 1,904 | 1,846 | 1,851 | 75,800 | 1,851 |
| 2023-02-27 | 1,875 | 1,897 | 1,875 | 1,895 | 33,500 | 1,895 |
| 2023-02-24 | 1,891 | 1,900 | 1,877 | 1,889 | 52,300 | 1,889 |
| 2023-02-22 | 1,864 | 1,900 | 1,864 | 1,891 | 31,000 | 1,891 |
| 2023-02-21 | 1,910 | 1,961 | 1,881 | 1,882 | 93,300 | 1,882 |
| 2023-02-20 | 1,900 | 1,909 | 1,873 | 1,904 | 117,200 | 1,904 |
| 2023-02-17 | 1,775 | 1,803 | 1,770 | 1,800 | 21,300 | 1,800 |
| 2023-02-16 | 1,767 | 1,801 | 1,767 | 1,801 | 25,100 | 1,801 |
| 2023-02-15 | 1,806 | 1,806 | 1,765 | 1,766 | 31,400 | 1,766 |
| 2023-02-14 | 1,802 | 1,829 | 1,785 | 1,806 | 32,400 | 1,806 |
| 2023-02-13 | 1,817 | 1,829 | 1,778 | 1,808 | 32,500 | 1,808 |
| 2023-02-10 | 1,862 | 1,862 | 1,810 | 1,825 | 39,400 | 1,825 |
| 2023-02-09 | 1,861 | 1,873 | 1,826 | 1,860 | 37,800 | 1,860 |
| 2023-02-08 | 1,864 | 1,886 | 1,831 | 1,846 | 58,400 | 1,846 |
| 2023-02-07 | 1,789 | 1,900 | 1,789 | 1,874 | 203,500 | 1,874 |
| 2023-02-06 | 1,811 | 1,820 | 1,742 | 1,754 | 49,300 | 1,754 |
| 2023-02-03 | 1,781 | 1,830 | 1,781 | 1,794 | 41,200 | 1,794 |
| 2023-02-02 | 1,791 | 1,806 | 1,777 | 1,777 | 14,900 | 1,777 |
| 2023-02-01 | 1,781 | 1,797 | 1,781 | 1,783 | 13,800 | 1,783 |
| 2023-01-31 | 1,800 | 1,800 | 1,771 | 1,781 | 26,800 | 1,781 |
| 2023-01-30 | 1,795 | 1,818 | 1,786 | 1,797 | 55,100 | 1,797 |
| 2023-01-27 | 1,778 | 1,792 | 1,773 | 1,786 | 17,000 | 1,786 |
| 2023-01-26 | 1,799 | 1,799 | 1,773 | 1,778 | 26,500 | 1,778 |
| 2023-01-25 | 1,785 | 1,810 | 1,770 | 1,796 | 23,800 | 1,796 |
| 2023-01-24 | 1,795 | 1,820 | 1,787 | 1,787 | 42,000 | 1,787 |
| 2023-01-23 | 1,810 | 1,810 | 1,786 | 1,795 | 45,900 | 1,795 |
| 2023-01-20 | 1,730 | 1,782 | 1,725 | 1,782 | 46,600 | 1,782 |
| 2023-01-19 | 1,687 | 1,749 | 1,686 | 1,736 | 63,400 | 1,736 |
| 2023-01-18 | 1,713 | 1,739 | 1,696 | 1,706 | 40,300 | 1,706 |
| 2023-01-17 | 1,660 | 1,723 | 1,660 | 1,698 | 58,300 | 1,698 |
| 2023-01-16 | 1,744 | 1,764 | 1,657 | 1,661 | 89,900 | 1,661 |
| 2023-01-13 | 1,700 | 1,711 | 1,676 | 1,677 | 32,200 | 1,677 |
| 2023-01-12 | 1,710 | 1,743 | 1,700 | 1,700 | 29,600 | 1,700 |
| 2023-01-11 | 1,708 | 1,752 | 1,708 | 1,729 | 24,700 | 1,729 |
| 2023-01-10 | 1,698 | 1,721 | 1,683 | 1,708 | 31,000 | 1,708 |
| 2023-01-06 | 1,625 | 1,663 | 1,621 | 1,658 | 14,800 | 1,658 |
| 2023-01-05 | 1,621 | 1,644 | 1,621 | 1,627 | 21,600 | 1,627 |
| 2023-01-04 | 1,688 | 1,688 | 1,636 | 1,638 | 24,300 | 1,638 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株
