7038 フロンティア・マネジメント(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 | 1,516 | 1,582 | 1,489 | 1,511 | 79,600 | 1,511 |
| 2023-12-28 | 1,530 | 1,541 | 1,503 | 1,504 | 88,900 | 1,504 |
| 2023-12-27 | 1,537 | 1,558 | 1,523 | 1,558 | 49,400 | 1,558 |
| 2023-12-26 | 1,570 | 1,570 | 1,515 | 1,517 | 36,000 | 1,517 |
| 2023-12-25 | 1,568 | 1,584 | 1,559 | 1,574 | 80,200 | 1,574 |
| 2023-12-22 | 1,533 | 1,566 | 1,528 | 1,535 | 105,700 | 1,535 |
| 2023-12-21 | 1,576 | 1,594 | 1,535 | 1,547 | 40,000 | 1,547 |
| 2023-12-20 | 1,600 | 1,652 | 1,588 | 1,598 | 94,800 | 1,598 |
| 2023-12-19 | 1,508 | 1,591 | 1,508 | 1,587 | 56,400 | 1,587 |
| 2023-12-18 | 1,440 | 1,500 | 1,440 | 1,493 | 96,500 | 1,493 |
| 2023-12-15 | 1,448 | 1,476 | 1,448 | 1,470 | 33,800 | 1,470 |
| 2023-12-14 | 1,448 | 1,454 | 1,432 | 1,443 | 30,100 | 1,443 |
| 2023-12-13 | 1,444 | 1,478 | 1,444 | 1,447 | 30,500 | 1,447 |
| 2023-12-12 | 1,463 | 1,470 | 1,443 | 1,450 | 55,300 | 1,450 |
| 2023-12-11 | 1,426 | 1,487 | 1,426 | 1,484 | 38,200 | 1,484 |
| 2023-12-08 | 1,451 | 1,452 | 1,410 | 1,415 | 77,600 | 1,415 |
| 2023-12-07 | 1,487 | 1,499 | 1,462 | 1,464 | 54,000 | 1,464 |
| 2023-12-06 | 1,511 | 1,512 | 1,471 | 1,507 | 85,400 | 1,507 |
| 2023-12-05 | 1,533 | 1,558 | 1,518 | 1,518 | 19,100 | 1,518 |
| 2023-12-04 | 1,502 | 1,540 | 1,502 | 1,538 | 44,200 | 1,538 |
| 2023-12-01 | 1,552 | 1,554 | 1,503 | 1,504 | 92,600 | 1,504 |
| 2023-11-30 | 1,548 | 1,565 | 1,538 | 1,565 | 46,100 | 1,565 |
| 2023-11-29 | 1,549 | 1,574 | 1,549 | 1,556 | 43,900 | 1,556 |
| 2023-11-28 | 1,531 | 1,607 | 1,531 | 1,573 | 51,500 | 1,573 |
| 2023-11-27 | 1,545 | 1,562 | 1,530 | 1,535 | 45,400 | 1,535 |
| 2023-11-24 | 1,552 | 1,574 | 1,515 | 1,553 | 37,900 | 1,553 |
| 2023-11-22 | 1,565 | 1,593 | 1,559 | 1,566 | 12,500 | 1,566 |
| 2023-11-21 | 1,590 | 1,625 | 1,574 | 1,575 | 48,100 | 1,575 |
| 2023-11-20 | 1,545 | 1,590 | 1,545 | 1,578 | 32,300 | 1,578 |
| 2023-11-17 | 1,519 | 1,569 | 1,519 | 1,538 | 32,900 | 1,538 |
| 2023-11-16 | 1,620 | 1,620 | 1,518 | 1,518 | 62,700 | 1,518 |
| 2023-11-15 | 1,655 | 1,679 | 1,621 | 1,626 | 48,000 | 1,626 |
| 2023-11-14 | 1,665 | 1,714 | 1,611 | 1,611 | 41,300 | 1,611 |
| 2023-11-13 | 1,611 | 1,650 | 1,550 | 1,650 | 54,700 | 1,650 |
| 2023-11-10 | 1,629 | 1,649 | 1,608 | 1,640 | 50,500 | 1,640 |
| 2023-11-09 | 1,622 | 1,641 | 1,605 | 1,633 | 19,400 | 1,633 |
| 2023-11-08 | 1,630 | 1,662 | 1,618 | 1,622 | 29,800 | 1,622 |
| 2023-11-07 | 1,663 | 1,663 | 1,631 | 1,639 | 24,700 | 1,639 |
| 2023-11-06 | 1,680 | 1,680 | 1,645 | 1,652 | 38,800 | 1,652 |
| 2023-11-02 | 1,660 | 1,663 | 1,625 | 1,654 | 29,700 | 1,654 |
| 2023-11-01 | 1,615 | 1,658 | 1,609 | 1,658 | 50,200 | 1,658 |
| 2023-10-31 | 1,598 | 1,598 | 1,549 | 1,595 | 31,000 | 1,595 |
| 2023-10-30 | 1,579 | 1,599 | 1,562 | 1,562 | 37,800 | 1,562 |
| 2023-10-27 | 1,535 | 1,584 | 1,515 | 1,576 | 27,800 | 1,576 |
| 2023-10-26 | 1,558 | 1,558 | 1,523 | 1,531 | 53,100 | 1,531 |
| 2023-10-25 | 1,566 | 1,590 | 1,544 | 1,568 | 48,100 | 1,568 |
| 2023-10-24 | 1,515 | 1,564 | 1,509 | 1,553 | 42,800 | 1,553 |
| 2023-10-23 | 1,558 | 1,564 | 1,510 | 1,515 | 65,800 | 1,515 |
| 2023-10-20 | 1,545 | 1,570 | 1,515 | 1,560 | 39,900 | 1,560 |
| 2023-10-19 | 1,550 | 1,582 | 1,533 | 1,553 | 44,700 | 1,553 |
| 2023-10-18 | 1,599 | 1,602 | 1,546 | 1,564 | 70,900 | 1,564 |
| 2023-10-17 | 1,540 | 1,602 | 1,538 | 1,590 | 97,700 | 1,590 |
| 2023-10-16 | 1,499 | 1,545 | 1,465 | 1,535 | 131,600 | 1,535 |
| 2023-10-13 | 1,436 | 1,446 | 1,400 | 1,427 | 34,500 | 1,427 |
| 2023-10-12 | 1,394 | 1,456 | 1,372 | 1,456 | 51,600 | 1,456 |
| 2023-10-11 | 1,395 | 1,403 | 1,358 | 1,386 | 33,100 | 1,386 |
| 2023-10-10 | 1,388 | 1,413 | 1,379 | 1,385 | 34,400 | 1,385 |
| 2023-10-06 | 1,327 | 1,350 | 1,313 | 1,339 | 22,500 | 1,339 |
| 2023-10-05 | 1,292 | 1,337 | 1,292 | 1,324 | 37,400 | 1,324 |
| 2023-10-04 | 1,326 | 1,339 | 1,277 | 1,292 | 84,000 | 1,292 |
| 2023-10-03 | 1,335 | 1,385 | 1,325 | 1,339 | 60,300 | 1,339 |
| 2023-10-02 | 1,383 | 1,398 | 1,336 | 1,341 | 64,100 | 1,341 |
| 2023-09-29 | 1,406 | 1,407 | 1,377 | 1,383 | 38,800 | 1,383 |
| 2023-09-28 | 1,370 | 1,409 | 1,363 | 1,393 | 41,700 | 1,393 |
| 2023-09-27 | 1,333 | 1,373 | 1,321 | 1,370 | 27,100 | 1,370 |
| 2023-09-26 | 1,375 | 1,375 | 1,330 | 1,332 | 27,600 | 1,332 |
| 2023-09-25 | 1,333 | 1,370 | 1,330 | 1,366 | 28,900 | 1,366 |
| 2023-09-22 | 1,291 | 1,343 | 1,290 | 1,331 | 27,100 | 1,331 |
| 2023-09-21 | 1,351 | 1,366 | 1,309 | 1,310 | 36,000 | 1,310 |
| 2023-09-20 | 1,338 | 1,375 | 1,337 | 1,351 | 33,700 | 1,351 |
| 2023-09-19 | 1,339 | 1,347 | 1,324 | 1,341 | 34,800 | 1,341 |
| 2023-09-15 | 1,350 | 1,358 | 1,324 | 1,351 | 30,100 | 1,351 |
| 2023-09-14 | 1,356 | 1,377 | 1,341 | 1,343 | 25,200 | 1,343 |
| 2023-09-13 | 1,374 | 1,375 | 1,327 | 1,365 | 39,200 | 1,365 |
| 2023-09-12 | 1,437 | 1,450 | 1,385 | 1,385 | 28,100 | 1,385 |
| 2023-09-11 | 1,418 | 1,450 | 1,405 | 1,432 | 42,300 | 1,432 |
| 2023-09-08 | 1,423 | 1,434 | 1,404 | 1,410 | 35,400 | 1,410 |
| 2023-09-07 | 1,459 | 1,474 | 1,428 | 1,445 | 35,400 | 1,445 |
| 2023-09-06 | 1,418 | 1,463 | 1,418 | 1,451 | 64,400 | 1,451 |
| 2023-09-05 | 1,383 | 1,420 | 1,380 | 1,418 | 68,500 | 1,418 |
| 2023-09-04 | 1,378 | 1,383 | 1,360 | 1,376 | 26,100 | 1,376 |
| 2023-09-01 | 1,330 | 1,370 | 1,325 | 1,369 | 37,500 | 1,369 |
| 2023-08-31 | 1,365 | 1,375 | 1,335 | 1,341 | 27,500 | 1,341 |
| 2023-08-30 | 1,358 | 1,386 | 1,346 | 1,347 | 25,700 | 1,347 |
| 2023-08-29 | 1,298 | 1,366 | 1,294 | 1,363 | 64,800 | 1,363 |
| 2023-08-28 | 1,251 | 1,290 | 1,251 | 1,290 | 26,600 | 1,290 |
| 2023-08-25 | 1,219 | 1,260 | 1,219 | 1,243 | 43,200 | 1,243 |
| 2023-08-24 | 1,245 | 1,282 | 1,238 | 1,239 | 42,200 | 1,239 |
| 2023-08-23 | 1,200 | 1,246 | 1,194 | 1,245 | 53,900 | 1,245 |
| 2023-08-22 | 1,236 | 1,247 | 1,201 | 1,201 | 44,400 | 1,201 |
| 2023-08-21 | 1,225 | 1,248 | 1,225 | 1,230 | 44,700 | 1,230 |
| 2023-08-18 | 1,252 | 1,252 | 1,219 | 1,219 | 38,100 | 1,219 |
| 2023-08-17 | 1,262 | 1,275 | 1,227 | 1,252 | 51,100 | 1,252 |
| 2023-08-16 | 1,271 | 1,292 | 1,253 | 1,255 | 37,400 | 1,255 |
| 2023-08-15 | 1,326 | 1,329 | 1,252 | 1,284 | 92,600 | 1,284 |
| 2023-08-14 | 1,303 | 1,380 | 1,293 | 1,327 | 113,900 | 1,327 |
| 2023-08-10 | 1,257 | 1,311 | 1,257 | 1,300 | 76,800 | 1,300 |
| 2023-08-09 | 1,260 | 1,303 | 1,259 | 1,290 | 42,400 | 1,290 |
| 2023-08-08 | 1,274 | 1,288 | 1,250 | 1,255 | 24,800 | 1,255 |
| 2023-08-07 | 1,270 | 1,281 | 1,251 | 1,274 | 41,300 | 1,274 |
| 2023-08-04 | 1,288 | 1,303 | 1,276 | 1,283 | 32,500 | 1,283 |
| 2023-08-03 | 1,285 | 1,305 | 1,280 | 1,292 | 29,300 | 1,292 |
| 2023-08-02 | 1,328 | 1,343 | 1,309 | 1,309 | 35,500 | 1,309 |
| 2023-08-01 | 1,363 | 1,388 | 1,353 | 1,356 | 21,800 | 1,356 |
| 2023-07-31 | 1,350 | 1,372 | 1,345 | 1,370 | 38,400 | 1,370 |
| 2023-07-28 | 1,319 | 1,340 | 1,294 | 1,339 | 182,300 | 1,339 |
| 2023-07-27 | 1,307 | 1,325 | 1,288 | 1,325 | 51,600 | 1,325 |
| 2023-07-26 | 1,357 | 1,357 | 1,312 | 1,323 | 52,000 | 1,323 |
| 2023-07-25 | 1,340 | 1,375 | 1,333 | 1,352 | 55,000 | 1,352 |
| 2023-07-24 | 1,365 | 1,375 | 1,346 | 1,348 | 46,700 | 1,348 |
| 2023-07-21 | 1,362 | 1,382 | 1,351 | 1,358 | 23,200 | 1,358 |
| 2023-07-20 | 1,378 | 1,384 | 1,358 | 1,368 | 31,900 | 1,368 |
| 2023-07-19 | 1,392 | 1,424 | 1,366 | 1,381 | 44,900 | 1,381 |
| 2023-07-18 | 1,427 | 1,429 | 1,380 | 1,392 | 27,500 | 1,392 |
| 2023-07-14 | 1,398 | 1,400 | 1,371 | 1,398 | 42,900 | 1,398 |
| 2023-07-13 | 1,337 | 1,381 | 1,336 | 1,374 | 69,100 | 1,374 |
| 2023-07-12 | 1,369 | 1,369 | 1,330 | 1,337 | 48,400 | 1,337 |
| 2023-07-11 | 1,384 | 1,410 | 1,365 | 1,379 | 77,700 | 1,379 |
| 2023-07-10 | 1,370 | 1,401 | 1,356 | 1,363 | 69,400 | 1,363 |
| 2023-07-07 | 1,347 | 1,374 | 1,332 | 1,368 | 60,100 | 1,368 |
| 2023-07-06 | 1,323 | 1,377 | 1,320 | 1,362 | 90,900 | 1,362 |
| 2023-07-05 | 1,325 | 1,346 | 1,299 | 1,323 | 55,100 | 1,323 |
| 2023-07-04 | 1,280 | 1,320 | 1,275 | 1,316 | 66,500 | 1,316 |
| 2023-07-03 | 1,274 | 1,292 | 1,274 | 1,280 | 28,300 | 1,280 |
| 2023-06-30 | 1,282 | 1,284 | 1,257 | 1,274 | 40,900 | 1,274 |
| 2023-06-29 | 1,285 | 1,298 | 1,266 | 1,272 | 63,400 | 1,272 |
| 2023-06-28 | 1,245 | 1,275 | 1,243 | 1,263 | 71,600 | 1,263 |
| 2023-06-27 | 1,224 | 1,234 | 1,208 | 1,231 | 53,200 | 1,231 |
| 2023-06-26 | 1,253 | 1,259 | 1,221 | 1,235 | 64,800 | 1,235 |
| 2023-06-23 | 1,300 | 1,321 | 1,266 | 1,270 | 92,100 | 1,270 |
| 2023-06-22 | 1,266 | 1,294 | 1,257 | 1,291 | 76,500 | 1,291 |
| 2023-06-21 | 1,265 | 1,277 | 1,251 | 1,255 | 39,900 | 1,255 |
| 2023-06-20 | 1,262 | 1,268 | 1,248 | 1,265 | 36,000 | 1,265 |
| 2023-06-19 | 1,259 | 1,271 | 1,249 | 1,266 | 52,900 | 1,266 |
| 2023-06-16 | 1,205 | 1,250 | 1,205 | 1,250 | 70,100 | 1,250 |
| 2023-06-15 | 1,241 | 1,241 | 1,203 | 1,203 | 48,600 | 1,203 |
| 2023-06-14 | 1,220 | 1,247 | 1,220 | 1,241 | 72,800 | 1,241 |
| 2023-06-13 | 1,222 | 1,231 | 1,200 | 1,210 | 41,800 | 1,210 |
| 2023-06-12 | 1,182 | 1,217 | 1,176 | 1,206 | 76,600 | 1,206 |
| 2023-06-09 | 1,150 | 1,184 | 1,144 | 1,182 | 64,000 | 1,182 |
| 2023-06-08 | 1,173 | 1,182 | 1,138 | 1,142 | 76,300 | 1,142 |
| 2023-06-07 | 1,215 | 1,215 | 1,171 | 1,198 | 104,200 | 1,198 |
| 2023-06-06 | 1,155 | 1,206 | 1,146 | 1,196 | 131,400 | 1,196 |
| 2023-06-05 | 1,137 | 1,153 | 1,124 | 1,153 | 64,200 | 1,153 |
| 2023-06-02 | 1,101 | 1,126 | 1,090 | 1,126 | 79,200 | 1,126 |
| 2023-06-01 | 1,101 | 1,114 | 1,090 | 1,097 | 46,400 | 1,097 |
| 2023-05-31 | 1,128 | 1,129 | 1,101 | 1,108 | 77,100 | 1,108 |
| 2023-05-30 | 1,132 | 1,154 | 1,113 | 1,132 | 86,000 | 1,132 |
| 2023-05-29 | 1,163 | 1,168 | 1,125 | 1,138 | 63,500 | 1,138 |
| 2023-05-26 | 1,173 | 1,179 | 1,133 | 1,133 | 103,500 | 1,133 |
| 2023-05-25 | 1,186 | 1,196 | 1,166 | 1,196 | 72,700 | 1,196 |
| 2023-05-24 | 1,181 | 1,224 | 1,177 | 1,197 | 53,000 | 1,197 |
| 2023-05-23 | 1,196 | 1,233 | 1,186 | 1,193 | 182,000 | 1,193 |
| 2023-05-22 | 1,194 | 1,203 | 1,158 | 1,166 | 95,000 | 1,166 |
| 2023-05-19 | 1,154 | 1,195 | 1,145 | 1,194 | 101,200 | 1,194 |
| 2023-05-18 | 1,122 | 1,158 | 1,122 | 1,150 | 133,100 | 1,150 |
| 2023-05-17 | 1,106 | 1,144 | 1,097 | 1,112 | 100,000 | 1,112 |
| 2023-05-16 | 1,090 | 1,149 | 1,089 | 1,105 | 542,800 | 1,105 |
| 2023-05-15 | 1,065 | 1,066 | 1,059 | 1,066 | 178,900 | 1,066 |
| 2023-05-12 | 936 | 941 | 912 | 916 | 147,800 | 916 |
| 2023-05-11 | 929 | 945 | 928 | 936 | 77,400 | 936 |
| 2023-05-10 | 938 | 944 | 923 | 934 | 59,000 | 934 |
| 2023-05-09 | 936 | 944 | 931 | 936 | 54,800 | 936 |
| 2023-05-08 | 940 | 943 | 931 | 940 | 82,500 | 940 |
| 2023-05-02 | 941 | 947 | 932 | 943 | 49,900 | 943 |
| 2023-05-01 | 947 | 947 | 927 | 941 | 89,800 | 941 |
| 2023-04-28 | 930 | 936 | 925 | 932 | 54,500 | 932 |
| 2023-04-27 | 922 | 931 | 915 | 927 | 48,600 | 927 |
| 2023-04-26 | 936 | 936 | 920 | 923 | 54,700 | 923 |
| 2023-04-25 | 953 | 958 | 938 | 946 | 47,800 | 946 |
| 2023-04-24 | 957 | 973 | 954 | 957 | 66,200 | 957 |
| 2023-04-21 | 950 | 957 | 941 | 946 | 44,600 | 946 |
| 2023-04-20 | 945 | 965 | 942 | 957 | 67,700 | 957 |
| 2023-04-19 | 963 | 963 | 946 | 957 | 48,300 | 957 |
| 2023-04-18 | 950 | 968 | 944 | 963 | 73,000 | 963 |
| 2023-04-17 | 966 | 966 | 944 | 949 | 62,100 | 949 |
| 2023-04-14 | 960 | 966 | 951 | 961 | 67,000 | 961 |
| 2023-04-13 | 919 | 947 | 910 | 943 | 59,200 | 943 |
| 2023-04-12 | 915 | 920 | 911 | 916 | 47,500 | 916 |
| 2023-04-11 | 925 | 933 | 913 | 914 | 49,800 | 914 |
| 2023-04-10 | 917 | 933 | 906 | 918 | 161,100 | 918 |
| 2023-04-07 | 921 | 925 | 904 | 914 | 76,000 | 914 |
| 2023-04-06 | 926 | 930 | 913 | 915 | 60,500 | 915 |
| 2023-04-05 | 956 | 956 | 930 | 930 | 117,800 | 930 |
| 2023-04-04 | 987 | 987 | 956 | 959 | 91,100 | 959 |
| 2023-04-03 | 979 | 993 | 962 | 983 | 69,500 | 983 |
| 2023-03-31 | 963 | 971 | 951 | 966 | 68,900 | 966 |
| 2023-03-30 | 966 | 977 | 946 | 954 | 72,000 | 954 |
| 2023-03-29 | 959 | 970 | 947 | 955 | 61,000 | 955 |
| 2023-03-28 | 986 | 986 | 952 | 953 | 89,100 | 953 |
| 2023-03-27 | 983 | 1,038 | 973 | 989 | 216,400 | 989 |
| 2023-03-24 | 961 | 968 | 936 | 953 | 72,600 | 953 |
| 2023-03-23 | 952 | 954 | 941 | 950 | 103,400 | 950 |
| 2023-03-22 | 960 | 983 | 960 | 975 | 44,700 | 975 |
| 2023-03-20 | 982 | 990 | 951 | 954 | 75,100 | 954 |
| 2023-03-17 | 978 | 995 | 965 | 974 | 168,700 | 974 |
| 2023-03-16 | 977 | 998 | 962 | 964 | 163,600 | 964 |
| 2023-03-15 | 1,036 | 1,053 | 1,013 | 1,015 | 109,200 | 1,015 |
| 2023-03-14 | 1,051 | 1,072 | 1,025 | 1,034 | 91,700 | 1,034 |
| 2023-03-13 | 1,081 | 1,086 | 1,051 | 1,077 | 117,600 | 1,077 |
| 2023-03-10 | 1,132 | 1,134 | 1,103 | 1,105 | 127,500 | 1,105 |
| 2023-03-09 | 1,171 | 1,174 | 1,138 | 1,151 | 79,000 | 1,151 |
| 2023-03-08 | 1,164 | 1,178 | 1,143 | 1,160 | 62,800 | 1,160 |
| 2023-03-07 | 1,173 | 1,173 | 1,151 | 1,164 | 47,700 | 1,164 |
| 2023-03-06 | 1,205 | 1,209 | 1,172 | 1,172 | 75,700 | 1,172 |
| 2023-03-03 | 1,166 | 1,190 | 1,152 | 1,190 | 66,000 | 1,190 |
| 2023-03-02 | 1,150 | 1,152 | 1,135 | 1,149 | 53,900 | 1,149 |
| 2023-03-01 | 1,136 | 1,162 | 1,134 | 1,145 | 56,600 | 1,145 |
| 2023-02-28 | 1,156 | 1,170 | 1,140 | 1,151 | 60,500 | 1,151 |
| 2023-02-27 | 1,177 | 1,186 | 1,149 | 1,160 | 83,500 | 1,160 |
| 2023-02-24 | 1,183 | 1,196 | 1,165 | 1,176 | 97,200 | 1,176 |
| 2023-02-22 | 1,220 | 1,221 | 1,172 | 1,190 | 172,500 | 1,190 |
| 2023-02-21 | 1,303 | 1,308 | 1,245 | 1,245 | 110,300 | 1,245 |
| 2023-02-20 | 1,319 | 1,335 | 1,270 | 1,306 | 97,200 | 1,306 |
| 2023-02-17 | 1,350 | 1,350 | 1,275 | 1,289 | 128,000 | 1,289 |
| 2023-02-16 | 1,309 | 1,394 | 1,300 | 1,352 | 187,300 | 1,352 |
| 2023-02-15 | 1,337 | 1,365 | 1,270 | 1,297 | 173,300 | 1,297 |
| 2023-02-14 | 1,288 | 1,333 | 1,231 | 1,320 | 324,400 | 1,320 |
| 2023-02-13 | 1,230 | 1,299 | 1,222 | 1,271 | 464,800 | 1,271 |
| 2023-02-10 | 1,550 | 1,593 | 1,545 | 1,550 | 112,800 | 1,550 |
| 2023-02-09 | 1,507 | 1,564 | 1,482 | 1,553 | 88,400 | 1,553 |
| 2023-02-08 | 1,497 | 1,525 | 1,480 | 1,514 | 46,400 | 1,514 |
| 2023-02-07 | 1,478 | 1,479 | 1,455 | 1,471 | 15,700 | 1,471 |
| 2023-02-06 | 1,475 | 1,485 | 1,444 | 1,451 | 14,600 | 1,451 |
| 2023-02-03 | 1,470 | 1,470 | 1,451 | 1,459 | 15,700 | 1,459 |
| 2023-02-02 | 1,440 | 1,486 | 1,440 | 1,480 | 21,500 | 1,480 |
| 2023-02-01 | 1,488 | 1,498 | 1,440 | 1,440 | 19,300 | 1,440 |
| 2023-01-31 | 1,519 | 1,519 | 1,471 | 1,477 | 34,300 | 1,477 |
| 2023-01-30 | 1,508 | 1,526 | 1,477 | 1,526 | 83,700 | 1,526 |
| 2023-01-27 | 1,457 | 1,511 | 1,442 | 1,506 | 74,200 | 1,506 |
| 2023-01-26 | 1,445 | 1,445 | 1,416 | 1,431 | 21,700 | 1,431 |
| 2023-01-25 | 1,482 | 1,487 | 1,451 | 1,451 | 19,400 | 1,451 |
| 2023-01-24 | 1,477 | 1,492 | 1,467 | 1,482 | 38,900 | 1,482 |
| 2023-01-23 | 1,440 | 1,469 | 1,430 | 1,455 | 48,400 | 1,455 |
| 2023-01-20 | 1,427 | 1,443 | 1,410 | 1,442 | 23,200 | 1,442 |
| 2023-01-19 | 1,430 | 1,444 | 1,416 | 1,429 | 30,800 | 1,429 |
| 2023-01-18 | 1,398 | 1,440 | 1,378 | 1,432 | 63,200 | 1,432 |
| 2023-01-17 | 1,355 | 1,383 | 1,355 | 1,374 | 23,900 | 1,374 |
| 2023-01-16 | 1,360 | 1,400 | 1,359 | 1,360 | 26,800 | 1,360 |
| 2023-01-13 | 1,364 | 1,373 | 1,352 | 1,363 | 18,900 | 1,363 |
| 2023-01-12 | 1,350 | 1,375 | 1,347 | 1,368 | 34,800 | 1,368 |
| 2023-01-11 | 1,300 | 1,338 | 1,300 | 1,336 | 29,100 | 1,336 |
| 2023-01-10 | 1,270 | 1,292 | 1,269 | 1,282 | 23,300 | 1,282 |
| 2023-01-06 | 1,282 | 1,282 | 1,254 | 1,270 | 25,800 | 1,270 |
| 2023-01-05 | 1,300 | 1,319 | 1,283 | 1,301 | 33,800 | 1,301 |
| 2023-01-04 | 1,285 | 1,341 | 1,260 | 1,302 | 62,700 | 1,302 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株
