7199 プレミアグループ(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 | 1,798 | 1,831 | 1,785 | 1,823 | 169,500 | 1,823 |
| 2023-12-28 | 1,792 | 1,809 | 1,778 | 1,791 | 163,900 | 1,791 |
| 2023-12-27 | 1,769 | 1,798 | 1,769 | 1,792 | 142,800 | 1,792 |
| 2023-12-26 | 1,778 | 1,783 | 1,758 | 1,769 | 78,900 | 1,769 |
| 2023-12-25 | 1,789 | 1,820 | 1,776 | 1,780 | 299,900 | 1,780 |
| 2023-12-22 | 1,724 | 1,802 | 1,723 | 1,766 | 459,200 | 1,766 |
| 2023-12-21 | 1,710 | 1,723 | 1,693 | 1,716 | 100,100 | 1,716 |
| 2023-12-20 | 1,715 | 1,754 | 1,706 | 1,735 | 187,200 | 1,735 |
| 2023-12-19 | 1,686 | 1,726 | 1,682 | 1,715 | 200,300 | 1,715 |
| 2023-12-18 | 1,663 | 1,683 | 1,656 | 1,683 | 100,000 | 1,683 |
| 2023-12-15 | 1,653 | 1,686 | 1,647 | 1,686 | 178,300 | 1,686 |
| 2023-12-14 | 1,683 | 1,698 | 1,666 | 1,666 | 99,400 | 1,666 |
| 2023-12-13 | 1,699 | 1,705 | 1,666 | 1,688 | 129,100 | 1,688 |
| 2023-12-12 | 1,685 | 1,703 | 1,680 | 1,696 | 135,400 | 1,696 |
| 2023-12-11 | 1,670 | 1,690 | 1,651 | 1,684 | 149,300 | 1,684 |
| 2023-12-08 | 1,676 | 1,699 | 1,658 | 1,671 | 225,500 | 1,671 |
| 2023-12-07 | 1,728 | 1,733 | 1,697 | 1,697 | 136,200 | 1,697 |
| 2023-12-06 | 1,706 | 1,744 | 1,696 | 1,737 | 179,900 | 1,737 |
| 2023-12-05 | 1,712 | 1,738 | 1,705 | 1,712 | 184,400 | 1,712 |
| 2023-12-04 | 1,727 | 1,730 | 1,694 | 1,711 | 254,500 | 1,711 |
| 2023-12-01 | 1,769 | 1,771 | 1,733 | 1,739 | 190,900 | 1,739 |
| 2023-11-30 | 1,735 | 1,774 | 1,735 | 1,769 | 151,800 | 1,769 |
| 2023-11-29 | 1,745 | 1,760 | 1,730 | 1,735 | 200,600 | 1,735 |
| 2023-11-28 | 1,720 | 1,745 | 1,716 | 1,745 | 178,900 | 1,745 |
| 2023-11-27 | 1,718 | 1,732 | 1,712 | 1,728 | 115,200 | 1,728 |
| 2023-11-24 | 1,719 | 1,732 | 1,712 | 1,718 | 242,600 | 1,718 |
| 2023-11-22 | 1,666 | 1,718 | 1,660 | 1,697 | 258,500 | 1,697 |
| 2023-11-21 | 1,644 | 1,670 | 1,627 | 1,670 | 213,200 | 1,670 |
| 2023-11-20 | 1,641 | 1,683 | 1,641 | 1,663 | 167,100 | 1,663 |
| 2023-11-17 | 1,687 | 1,694 | 1,664 | 1,667 | 148,300 | 1,667 |
| 2023-11-16 | 1,674 | 1,697 | 1,663 | 1,688 | 181,700 | 1,688 |
| 2023-11-15 | 1,689 | 1,692 | 1,646 | 1,674 | 156,900 | 1,674 |
| 2023-11-14 | 1,654 | 1,668 | 1,629 | 1,665 | 156,300 | 1,665 |
| 2023-11-13 | 1,662 | 1,670 | 1,633 | 1,652 | 246,800 | 1,652 |
| 2023-11-10 | 1,673 | 1,681 | 1,643 | 1,673 | 243,200 | 1,673 |
| 2023-11-09 | 1,620 | 1,667 | 1,618 | 1,662 | 237,800 | 1,662 |
| 2023-11-08 | 1,607 | 1,643 | 1,607 | 1,620 | 159,700 | 1,620 |
| 2023-11-07 | 1,630 | 1,647 | 1,611 | 1,618 | 256,200 | 1,618 |
| 2023-11-06 | 1,614 | 1,646 | 1,604 | 1,639 | 264,800 | 1,639 |
| 2023-11-02 | 1,576 | 1,603 | 1,546 | 1,591 | 343,500 | 1,591 |
| 2023-11-01 | 1,573 | 1,597 | 1,536 | 1,559 | 535,200 | 1,559 |
| 2023-10-31 | 1,553 | 1,612 | 1,540 | 1,597 | 436,200 | 1,597 |
| 2023-10-30 | 1,592 | 1,595 | 1,513 | 1,560 | 1,193,700 | 1,560 |
| 2023-10-27 | 1,431 | 1,454 | 1,404 | 1,451 | 369,300 | 1,451 |
| 2023-10-26 | 1,422 | 1,447 | 1,416 | 1,422 | 201,500 | 1,422 |
| 2023-10-25 | 1,455 | 1,482 | 1,444 | 1,452 | 228,000 | 1,452 |
| 2023-10-24 | 1,390 | 1,429 | 1,350 | 1,425 | 262,000 | 1,425 |
| 2023-10-23 | 1,381 | 1,401 | 1,374 | 1,383 | 205,200 | 1,383 |
| 2023-10-20 | 1,418 | 1,418 | 1,383 | 1,398 | 208,300 | 1,398 |
| 2023-10-19 | 1,422 | 1,439 | 1,413 | 1,421 | 173,100 | 1,421 |
| 2023-10-18 | 1,475 | 1,475 | 1,437 | 1,458 | 207,900 | 1,458 |
| 2023-10-17 | 1,462 | 1,480 | 1,447 | 1,480 | 160,100 | 1,480 |
| 2023-10-16 | 1,447 | 1,472 | 1,432 | 1,443 | 160,900 | 1,443 |
| 2023-10-13 | 1,460 | 1,466 | 1,446 | 1,464 | 252,700 | 1,464 |
| 2023-10-12 | 1,485 | 1,492 | 1,464 | 1,489 | 157,600 | 1,489 |
| 2023-10-11 | 1,501 | 1,517 | 1,463 | 1,484 | 223,500 | 1,484 |
| 2023-10-10 | 1,472 | 1,493 | 1,453 | 1,489 | 514,500 | 1,489 |
| 2023-10-06 | 1,485 | 1,495 | 1,410 | 1,412 | 526,600 | 1,412 |
| 2023-10-05 | 1,493 | 1,493 | 1,459 | 1,482 | 636,500 | 1,482 |
| 2023-10-04 | 1,491 | 1,514 | 1,471 | 1,473 | 392,400 | 1,473 |
| 2023-10-03 | 1,566 | 1,568 | 1,513 | 1,515 | 424,900 | 1,515 |
| 2023-10-02 | 1,605 | 1,628 | 1,574 | 1,576 | 161,300 | 1,576 |
| 2023-09-29 | 1,611 | 1,630 | 1,573 | 1,593 | 295,900 | 1,593 |
| 2023-09-28 | 1,604 | 1,631 | 1,597 | 1,621 | 305,100 | 1,621 |
| 2023-09-27 | 1,568 | 1,635 | 1,551 | 1,633 | 263,600 | 1,633 |
| 2023-09-26 | 1,611 | 1,612 | 1,586 | 1,605 | 189,000 | 1,605 |
| 2023-09-25 | 1,590 | 1,608 | 1,571 | 1,604 | 160,600 | 1,604 |
| 2023-09-22 | 1,550 | 1,601 | 1,537 | 1,576 | 289,900 | 1,576 |
| 2023-09-21 | 1,570 | 1,577 | 1,542 | 1,563 | 244,400 | 1,563 |
| 2023-09-20 | 1,580 | 1,602 | 1,572 | 1,597 | 214,000 | 1,597 |
| 2023-09-19 | 1,594 | 1,602 | 1,564 | 1,589 | 193,800 | 1,589 |
| 2023-09-15 | 1,579 | 1,593 | 1,563 | 1,584 | 235,500 | 1,584 |
| 2023-09-14 | 1,571 | 1,571 | 1,544 | 1,565 | 173,600 | 1,565 |
| 2023-09-13 | 1,580 | 1,581 | 1,542 | 1,561 | 262,800 | 1,561 |
| 2023-09-12 | 1,602 | 1,626 | 1,583 | 1,592 | 199,800 | 1,592 |
| 2023-09-11 | 1,638 | 1,662 | 1,586 | 1,590 | 225,000 | 1,590 |
| 2023-09-08 | 1,629 | 1,642 | 1,604 | 1,625 | 273,200 | 1,625 |
| 2023-09-07 | 1,631 | 1,664 | 1,630 | 1,655 | 145,600 | 1,655 |
| 2023-09-06 | 1,684 | 1,694 | 1,637 | 1,637 | 244,000 | 1,637 |
| 2023-09-05 | 1,688 | 1,702 | 1,684 | 1,700 | 159,800 | 1,700 |
| 2023-09-04 | 1,680 | 1,699 | 1,679 | 1,680 | 173,500 | 1,680 |
| 2023-09-01 | 1,660 | 1,685 | 1,652 | 1,662 | 179,100 | 1,662 |
| 2023-08-31 | 1,661 | 1,671 | 1,627 | 1,634 | 190,300 | 1,634 |
| 2023-08-30 | 1,678 | 1,695 | 1,664 | 1,670 | 177,700 | 1,670 |
| 2023-08-29 | 1,688 | 1,695 | 1,651 | 1,667 | 167,900 | 1,667 |
| 2023-08-28 | 1,642 | 1,675 | 1,618 | 1,671 | 253,500 | 1,671 |
| 2023-08-25 | 1,588 | 1,638 | 1,567 | 1,637 | 365,900 | 1,637 |
| 2023-08-24 | 1,570 | 1,605 | 1,552 | 1,598 | 565,700 | 1,598 |
| 2023-08-23 | 1,506 | 1,524 | 1,475 | 1,508 | 748,600 | 1,508 |
| 2023-08-22 | 1,538 | 1,549 | 1,534 | 1,546 | 221,800 | 1,546 |
| 2023-08-21 | 1,543 | 1,551 | 1,536 | 1,540 | 203,700 | 1,540 |
| 2023-08-18 | 1,540 | 1,552 | 1,533 | 1,552 | 52,100 | 1,552 |
| 2023-08-17 | 1,559 | 1,574 | 1,541 | 1,565 | 165,200 | 1,565 |
| 2023-08-16 | 1,572 | 1,581 | 1,556 | 1,560 | 193,100 | 1,560 |
| 2023-08-15 | 1,593 | 1,602 | 1,578 | 1,593 | 164,800 | 1,593 |
| 2023-08-14 | 1,637 | 1,661 | 1,594 | 1,600 | 256,300 | 1,600 |
| 2023-08-10 | 1,592 | 1,618 | 1,578 | 1,613 | 192,900 | 1,613 |
| 2023-08-09 | 1,630 | 1,630 | 1,596 | 1,606 | 225,000 | 1,606 |
| 2023-08-08 | 1,701 | 1,706 | 1,652 | 1,655 | 202,300 | 1,655 |
| 2023-08-07 | 1,708 | 1,771 | 1,702 | 1,713 | 173,900 | 1,713 |
| 2023-08-04 | 1,689 | 1,725 | 1,681 | 1,716 | 194,600 | 1,716 |
| 2023-08-03 | 1,698 | 1,705 | 1,648 | 1,662 | 241,800 | 1,662 |
| 2023-08-02 | 1,731 | 1,744 | 1,703 | 1,718 | 184,000 | 1,718 |
| 2023-08-01 | 1,771 | 1,773 | 1,717 | 1,730 | 245,800 | 1,730 |
| 2023-07-31 | 1,851 | 1,908 | 1,785 | 1,790 | 488,000 | 1,790 |
| 2023-07-28 | 1,710 | 1,747 | 1,701 | 1,731 | 219,700 | 1,731 |
| 2023-07-27 | 1,720 | 1,733 | 1,710 | 1,726 | 72,900 | 1,726 |
| 2023-07-26 | 1,723 | 1,732 | 1,695 | 1,722 | 100,800 | 1,722 |
| 2023-07-25 | 1,765 | 1,765 | 1,708 | 1,726 | 174,300 | 1,726 |
| 2023-07-24 | 1,755 | 1,780 | 1,747 | 1,765 | 73,600 | 1,765 |
| 2023-07-21 | 1,742 | 1,746 | 1,716 | 1,740 | 108,500 | 1,740 |
| 2023-07-20 | 1,753 | 1,759 | 1,726 | 1,747 | 97,900 | 1,747 |
| 2023-07-19 | 1,739 | 1,762 | 1,708 | 1,754 | 150,200 | 1,754 |
| 2023-07-18 | 1,744 | 1,765 | 1,730 | 1,738 | 145,900 | 1,738 |
| 2023-07-14 | 1,768 | 1,775 | 1,728 | 1,737 | 87,200 | 1,737 |
| 2023-07-13 | 1,712 | 1,745 | 1,685 | 1,744 | 131,000 | 1,744 |
| 2023-07-12 | 1,723 | 1,723 | 1,675 | 1,684 | 205,800 | 1,684 |
| 2023-07-11 | 1,744 | 1,782 | 1,733 | 1,738 | 153,900 | 1,738 |
| 2023-07-10 | 1,732 | 1,753 | 1,700 | 1,721 | 164,600 | 1,721 |
| 2023-07-07 | 1,725 | 1,784 | 1,697 | 1,740 | 274,200 | 1,740 |
| 2023-07-06 | 1,776 | 1,799 | 1,757 | 1,772 | 132,400 | 1,772 |
| 2023-07-05 | 1,814 | 1,822 | 1,765 | 1,787 | 162,500 | 1,787 |
| 2023-07-04 | 1,788 | 1,858 | 1,788 | 1,854 | 245,000 | 1,854 |
| 2023-07-03 | 1,762 | 1,783 | 1,752 | 1,775 | 168,000 | 1,775 |
| 2023-06-30 | 1,740 | 1,740 | 1,697 | 1,732 | 214,200 | 1,732 |
| 2023-06-29 | 1,722 | 1,770 | 1,720 | 1,759 | 150,300 | 1,759 |
| 2023-06-28 | 1,744 | 1,749 | 1,688 | 1,712 | 249,300 | 1,712 |
| 2023-06-27 | 1,742 | 1,744 | 1,697 | 1,727 | 106,300 | 1,727 |
| 2023-06-26 | 1,758 | 1,776 | 1,741 | 1,762 | 136,200 | 1,762 |
| 2023-06-23 | 1,833 | 1,834 | 1,719 | 1,747 | 278,600 | 1,747 |
| 2023-06-22 | 1,809 | 1,826 | 1,773 | 1,782 | 251,200 | 1,782 |
| 2023-06-21 | 1,818 | 1,859 | 1,786 | 1,837 | 223,100 | 1,837 |
| 2023-06-20 | 1,779 | 1,902 | 1,776 | 1,874 | 423,400 | 1,874 |
| 2023-06-19 | 1,703 | 1,778 | 1,693 | 1,770 | 271,500 | 1,770 |
| 2023-06-16 | 1,629 | 1,680 | 1,623 | 1,677 | 216,100 | 1,677 |
| 2023-06-15 | 1,630 | 1,643 | 1,610 | 1,624 | 101,400 | 1,624 |
| 2023-06-14 | 1,627 | 1,635 | 1,606 | 1,630 | 138,900 | 1,630 |
| 2023-06-13 | 1,623 | 1,637 | 1,609 | 1,609 | 136,400 | 1,609 |
| 2023-06-12 | 1,586 | 1,612 | 1,572 | 1,596 | 166,800 | 1,596 |
| 2023-06-09 | 1,600 | 1,607 | 1,581 | 1,591 | 163,900 | 1,591 |
| 2023-06-08 | 1,625 | 1,626 | 1,572 | 1,579 | 201,200 | 1,579 |
| 2023-06-07 | 1,635 | 1,666 | 1,618 | 1,638 | 287,800 | 1,638 |
| 2023-06-06 | 1,590 | 1,630 | 1,583 | 1,626 | 187,500 | 1,626 |
| 2023-06-05 | 1,625 | 1,627 | 1,605 | 1,606 | 213,700 | 1,606 |
| 2023-06-02 | 1,544 | 1,615 | 1,541 | 1,605 | 312,400 | 1,605 |
| 2023-06-01 | 1,500 | 1,546 | 1,500 | 1,537 | 190,300 | 1,537 |
| 2023-05-31 | 1,534 | 1,541 | 1,492 | 1,503 | 346,600 | 1,503 |
| 2023-05-30 | 1,548 | 1,558 | 1,521 | 1,553 | 160,900 | 1,553 |
| 2023-05-29 | 1,565 | 1,584 | 1,552 | 1,556 | 167,200 | 1,556 |
| 2023-05-26 | 1,562 | 1,574 | 1,544 | 1,545 | 248,300 | 1,545 |
| 2023-05-25 | 1,600 | 1,623 | 1,577 | 1,585 | 163,300 | 1,585 |
| 2023-05-24 | 1,583 | 1,598 | 1,570 | 1,598 | 204,200 | 1,598 |
| 2023-05-23 | 1,635 | 1,667 | 1,582 | 1,592 | 217,500 | 1,592 |
| 2023-05-22 | 1,580 | 1,629 | 1,580 | 1,626 | 185,100 | 1,626 |
| 2023-05-19 | 1,600 | 1,602 | 1,571 | 1,580 | 209,600 | 1,580 |
| 2023-05-18 | 1,575 | 1,598 | 1,572 | 1,582 | 262,100 | 1,582 |
| 2023-05-17 | 1,590 | 1,590 | 1,551 | 1,555 | 201,600 | 1,555 |
| 2023-05-16 | 1,635 | 1,635 | 1,590 | 1,600 | 120,400 | 1,600 |
| 2023-05-15 | 1,580 | 1,612 | 1,571 | 1,611 | 213,600 | 1,611 |
| 2023-05-12 | 1,593 | 1,601 | 1,565 | 1,594 | 267,400 | 1,594 |
| 2023-05-11 | 1,606 | 1,638 | 1,601 | 1,622 | 163,200 | 1,622 |
| 2023-05-10 | 1,679 | 1,693 | 1,619 | 1,622 | 247,200 | 1,622 |
| 2023-05-09 | 1,700 | 1,782 | 1,672 | 1,674 | 709,300 | 1,674 |
| 2023-05-08 | 1,675 | 1,745 | 1,623 | 1,640 | 999,200 | 1,640 |
| 2023-05-02 | 1,685 | 1,728 | 1,672 | 1,715 | 596,400 | 1,715 |
| 2023-05-01 | 1,632 | 1,648 | 1,615 | 1,640 | 212,000 | 1,640 |
| 2023-04-28 | 1,616 | 1,630 | 1,600 | 1,621 | 123,200 | 1,621 |
| 2023-04-27 | 1,551 | 1,596 | 1,548 | 1,591 | 127,400 | 1,591 |
| 2023-04-26 | 1,590 | 1,590 | 1,556 | 1,558 | 131,800 | 1,558 |
| 2023-04-25 | 1,616 | 1,621 | 1,595 | 1,596 | 106,700 | 1,596 |
| 2023-04-24 | 1,609 | 1,615 | 1,598 | 1,601 | 58,000 | 1,601 |
| 2023-04-21 | 1,600 | 1,612 | 1,590 | 1,609 | 84,000 | 1,609 |
| 2023-04-20 | 1,605 | 1,635 | 1,592 | 1,619 | 92,300 | 1,619 |
| 2023-04-19 | 1,661 | 1,663 | 1,607 | 1,619 | 116,200 | 1,619 |
| 2023-04-18 | 1,670 | 1,671 | 1,656 | 1,666 | 74,300 | 1,666 |
| 2023-04-17 | 1,666 | 1,666 | 1,643 | 1,660 | 99,000 | 1,660 |
| 2023-04-14 | 1,635 | 1,644 | 1,625 | 1,640 | 93,100 | 1,640 |
| 2023-04-13 | 1,600 | 1,611 | 1,591 | 1,611 | 69,200 | 1,611 |
| 2023-04-12 | 1,604 | 1,613 | 1,599 | 1,610 | 72,300 | 1,610 |
| 2023-04-11 | 1,641 | 1,642 | 1,596 | 1,604 | 100,700 | 1,604 |
| 2023-04-10 | 1,637 | 1,643 | 1,606 | 1,626 | 63,200 | 1,626 |
| 2023-04-07 | 1,614 | 1,626 | 1,604 | 1,614 | 52,700 | 1,614 |
| 2023-04-06 | 1,590 | 1,608 | 1,581 | 1,598 | 88,900 | 1,598 |
| 2023-04-05 | 1,629 | 1,629 | 1,596 | 1,598 | 162,100 | 1,598 |
| 2023-04-04 | 1,704 | 1,705 | 1,638 | 1,643 | 215,000 | 1,643 |
| 2023-04-03 | 1,710 | 1,719 | 1,700 | 1,713 | 79,200 | 1,713 |
| 2023-03-31 | 1,682 | 1,698 | 1,676 | 1,695 | 143,900 | 1,695 |
| 2023-03-30 | 1,683 | 1,685 | 1,656 | 1,676 | 104,500 | 1,676 |
| 2023-03-29 | 1,620 | 1,665 | 1,620 | 1,665 | 117,200 | 1,665 |
| 2023-03-28 | 1,637 | 1,637 | 1,600 | 1,616 | 78,200 | 1,616 |
| 2023-03-27 | 1,595 | 1,640 | 1,595 | 1,628 | 111,500 | 1,628 |
| 2023-03-24 | 1,587 | 1,587 | 1,552 | 1,576 | 92,800 | 1,576 |
| 2023-03-23 | 1,550 | 1,584 | 1,542 | 1,583 | 89,900 | 1,583 |
| 2023-03-22 | 1,576 | 1,585 | 1,569 | 1,576 | 79,800 | 1,576 |
| 2023-03-20 | 1,595 | 1,595 | 1,537 | 1,539 | 124,700 | 1,539 |
| 2023-03-17 | 1,566 | 1,619 | 1,558 | 1,610 | 177,100 | 1,610 |
| 2023-03-16 | 1,525 | 1,542 | 1,514 | 1,532 | 139,300 | 1,532 |
| 2023-03-15 | 1,594 | 1,599 | 1,563 | 1,572 | 108,600 | 1,572 |
| 2023-03-14 | 1,598 | 1,607 | 1,548 | 1,567 | 207,800 | 1,567 |
| 2023-03-13 | 1,610 | 1,623 | 1,592 | 1,615 | 129,400 | 1,615 |
| 2023-03-10 | 1,624 | 1,658 | 1,621 | 1,650 | 155,600 | 1,650 |
| 2023-03-09 | 1,674 | 1,682 | 1,651 | 1,655 | 91,400 | 1,655 |
| 2023-03-08 | 1,631 | 1,674 | 1,631 | 1,653 | 108,700 | 1,653 |
| 2023-03-07 | 1,601 | 1,631 | 1,597 | 1,626 | 135,700 | 1,626 |
| 2023-03-06 | 1,675 | 1,676 | 1,604 | 1,606 | 222,600 | 1,606 |
| 2023-03-03 | 1,645 | 1,666 | 1,636 | 1,655 | 188,500 | 1,655 |
| 2023-03-02 | 1,617 | 1,643 | 1,611 | 1,637 | 193,900 | 1,637 |
| 2023-03-01 | 1,600 | 1,605 | 1,583 | 1,588 | 98,300 | 1,588 |
| 2023-02-28 | 1,570 | 1,607 | 1,564 | 1,600 | 219,900 | 1,600 |
| 2023-02-27 | 1,538 | 1,581 | 1,538 | 1,557 | 127,900 | 1,557 |
| 2023-02-24 | 1,541 | 1,545 | 1,526 | 1,537 | 138,300 | 1,537 |
| 2023-02-22 | 1,550 | 1,550 | 1,529 | 1,542 | 156,200 | 1,542 |
| 2023-02-21 | 1,562 | 1,579 | 1,555 | 1,565 | 81,300 | 1,565 |
| 2023-02-20 | 1,579 | 1,607 | 1,555 | 1,556 | 179,200 | 1,556 |
| 2023-02-17 | 1,597 | 1,597 | 1,538 | 1,564 | 198,200 | 1,564 |
| 2023-02-16 | 1,583 | 1,620 | 1,583 | 1,614 | 124,700 | 1,614 |
| 2023-02-15 | 1,575 | 1,580 | 1,552 | 1,566 | 124,100 | 1,566 |
| 2023-02-14 | 1,602 | 1,607 | 1,581 | 1,582 | 79,900 | 1,582 |
| 2023-02-13 | 1,598 | 1,602 | 1,576 | 1,593 | 143,800 | 1,593 |
| 2023-02-10 | 1,607 | 1,627 | 1,593 | 1,598 | 181,300 | 1,598 |
| 2023-02-09 | 1,611 | 1,640 | 1,595 | 1,638 | 163,300 | 1,638 |
| 2023-02-08 | 1,652 | 1,652 | 1,606 | 1,624 | 250,100 | 1,624 |
| 2023-02-07 | 1,624 | 1,665 | 1,616 | 1,651 | 206,600 | 1,651 |
| 2023-02-06 | 1,622 | 1,650 | 1,570 | 1,600 | 350,800 | 1,600 |
| 2023-02-03 | 1,578 | 1,597 | 1,567 | 1,582 | 210,800 | 1,582 |
| 2023-02-02 | 1,586 | 1,603 | 1,576 | 1,582 | 97,700 | 1,582 |
| 2023-02-01 | 1,600 | 1,604 | 1,573 | 1,580 | 109,300 | 1,580 |
| 2023-01-31 | 1,591 | 1,599 | 1,576 | 1,596 | 102,200 | 1,596 |
| 2023-01-30 | 1,590 | 1,600 | 1,577 | 1,583 | 129,600 | 1,583 |
| 2023-01-27 | 1,620 | 1,620 | 1,587 | 1,593 | 94,300 | 1,593 |
| 2023-01-26 | 1,613 | 1,625 | 1,602 | 1,616 | 69,000 | 1,616 |
| 2023-01-25 | 1,612 | 1,635 | 1,601 | 1,613 | 83,200 | 1,613 |
| 2023-01-24 | 1,622 | 1,627 | 1,604 | 1,612 | 128,100 | 1,612 |
| 2023-01-23 | 1,594 | 1,612 | 1,573 | 1,606 | 123,800 | 1,606 |
| 2023-01-20 | 1,552 | 1,579 | 1,550 | 1,562 | 132,400 | 1,562 |
| 2023-01-19 | 1,569 | 1,577 | 1,541 | 1,548 | 98,300 | 1,548 |
| 2023-01-18 | 1,510 | 1,591 | 1,503 | 1,588 | 234,500 | 1,588 |
| 2023-01-17 | 1,522 | 1,535 | 1,493 | 1,496 | 173,200 | 1,496 |
| 2023-01-16 | 1,500 | 1,527 | 1,489 | 1,507 | 191,100 | 1,507 |
| 2023-01-13 | 1,535 | 1,542 | 1,523 | 1,537 | 210,700 | 1,537 |
| 2023-01-12 | 1,598 | 1,605 | 1,542 | 1,552 | 319,500 | 1,552 |
| 2023-01-11 | 1,620 | 1,629 | 1,583 | 1,598 | 121,000 | 1,598 |
| 2023-01-10 | 1,610 | 1,635 | 1,600 | 1,600 | 204,800 | 1,600 |
| 2023-01-06 | 1,592 | 1,615 | 1,586 | 1,598 | 152,800 | 1,598 |
| 2023-01-05 | 1,618 | 1,634 | 1,592 | 1,607 | 161,600 | 1,607 |
| 2023-01-04 | 1,719 | 1,719 | 1,621 | 1,624 | 217,200 | 1,624 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2019-03-27]1株→2株
