7525 リックス(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 | 3,400 | 3,400 | 3,365 | 3,395 | 4,700 | 3,395 |
| 2023-12-28 | 3,375 | 3,415 | 3,360 | 3,415 | 2,900 | 3,415 |
| 2023-12-27 | 3,375 | 3,385 | 3,340 | 3,375 | 5,700 | 3,375 |
| 2023-12-26 | 3,405 | 3,440 | 3,340 | 3,375 | 15,100 | 3,375 |
| 2023-12-25 | 3,375 | 3,405 | 3,370 | 3,390 | 4,100 | 3,390 |
| 2023-12-22 | 3,295 | 3,360 | 3,295 | 3,345 | 6,000 | 3,345 |
| 2023-12-21 | 3,265 | 3,280 | 3,235 | 3,265 | 2,700 | 3,265 |
| 2023-12-20 | 3,285 | 3,290 | 3,250 | 3,260 | 4,400 | 3,260 |
| 2023-12-19 | 3,285 | 3,285 | 3,230 | 3,285 | 4,300 | 3,285 |
| 2023-12-18 | 3,215 | 3,260 | 3,165 | 3,235 | 8,400 | 3,235 |
| 2023-12-15 | 3,255 | 3,270 | 3,215 | 3,215 | 6,900 | 3,215 |
| 2023-12-14 | 3,305 | 3,305 | 3,250 | 3,255 | 5,200 | 3,255 |
| 2023-12-13 | 3,325 | 3,335 | 3,280 | 3,295 | 1,900 | 3,295 |
| 2023-12-12 | 3,315 | 3,350 | 3,295 | 3,325 | 3,400 | 3,325 |
| 2023-12-11 | 3,295 | 3,340 | 3,280 | 3,300 | 4,100 | 3,300 |
| 2023-12-08 | 3,350 | 3,350 | 3,290 | 3,295 | 17,500 | 3,295 |
| 2023-12-07 | 3,405 | 3,405 | 3,335 | 3,350 | 5,500 | 3,350 |
| 2023-12-06 | 3,325 | 3,435 | 3,325 | 3,410 | 10,500 | 3,410 |
| 2023-12-05 | 3,250 | 3,365 | 3,240 | 3,345 | 9,000 | 3,345 |
| 2023-12-04 | 3,255 | 3,275 | 3,235 | 3,235 | 6,700 | 3,235 |
| 2023-12-01 | 3,275 | 3,295 | 3,240 | 3,255 | 17,800 | 3,255 |
| 2023-11-30 | 3,260 | 3,315 | 3,235 | 3,280 | 7,500 | 3,280 |
| 2023-11-29 | 3,300 | 3,305 | 3,260 | 3,260 | 9,900 | 3,260 |
| 2023-11-28 | 3,355 | 3,355 | 3,280 | 3,315 | 11,300 | 3,315 |
| 2023-11-27 | 3,400 | 3,415 | 3,280 | 3,295 | 8,100 | 3,295 |
| 2023-11-24 | 3,290 | 3,380 | 3,280 | 3,355 | 4,700 | 3,355 |
| 2023-11-22 | 3,250 | 3,285 | 3,250 | 3,260 | 5,700 | 3,260 |
| 2023-11-21 | 3,300 | 3,315 | 3,235 | 3,250 | 8,800 | 3,250 |
| 2023-11-20 | 3,330 | 3,340 | 3,215 | 3,230 | 13,600 | 3,230 |
| 2023-11-17 | 3,340 | 3,365 | 3,305 | 3,330 | 14,500 | 3,330 |
| 2023-11-16 | 3,475 | 3,475 | 3,345 | 3,345 | 6,700 | 3,345 |
| 2023-11-15 | 3,485 | 3,510 | 3,405 | 3,405 | 11,400 | 3,405 |
| 2023-11-14 | 3,405 | 3,515 | 3,405 | 3,485 | 17,100 | 3,485 |
| 2023-11-13 | 3,375 | 3,445 | 3,375 | 3,405 | 9,500 | 3,405 |
| 2023-11-10 | 3,385 | 3,435 | 3,350 | 3,410 | 13,700 | 3,410 |
| 2023-11-09 | 3,290 | 3,420 | 3,285 | 3,420 | 9,100 | 3,420 |
| 2023-11-08 | 3,430 | 3,430 | 3,310 | 3,310 | 16,100 | 3,310 |
| 2023-11-07 | 3,340 | 3,460 | 3,330 | 3,405 | 31,500 | 3,405 |
| 2023-11-06 | 3,295 | 3,340 | 3,230 | 3,305 | 26,400 | 3,305 |
| 2023-11-02 | 3,225 | 3,260 | 3,205 | 3,245 | 11,300 | 3,245 |
| 2023-11-01 | 3,260 | 3,275 | 3,200 | 3,225 | 8,700 | 3,225 |
| 2023-10-31 | 3,185 | 3,220 | 3,115 | 3,220 | 16,400 | 3,220 |
| 2023-10-30 | 3,250 | 3,255 | 3,165 | 3,170 | 52,800 | 3,170 |
| 2023-10-27 | 3,160 | 3,295 | 3,160 | 3,280 | 35,000 | 3,280 |
| 2023-10-26 | 3,205 | 3,240 | 3,060 | 3,125 | 33,400 | 3,125 |
| 2023-10-25 | 3,160 | 3,215 | 3,125 | 3,205 | 33,900 | 3,205 |
| 2023-10-24 | 3,010 | 3,035 | 2,959 | 3,020 | 13,800 | 3,020 |
| 2023-10-23 | 3,010 | 3,075 | 3,010 | 3,010 | 8,100 | 3,010 |
| 2023-10-20 | 3,015 | 3,065 | 3,005 | 3,040 | 7,400 | 3,040 |
| 2023-10-19 | 3,035 | 3,070 | 3,015 | 3,045 | 7,300 | 3,045 |
| 2023-10-18 | 3,025 | 3,060 | 3,015 | 3,035 | 8,700 | 3,035 |
| 2023-10-17 | 2,981 | 3,050 | 2,981 | 3,030 | 6,900 | 3,030 |
| 2023-10-16 | 2,948 | 2,998 | 2,941 | 2,987 | 11,200 | 2,987 |
| 2023-10-13 | 2,992 | 3,030 | 2,982 | 2,998 | 9,200 | 2,998 |
| 2023-10-12 | 3,020 | 3,055 | 2,994 | 3,035 | 7,900 | 3,035 |
| 2023-10-11 | 3,075 | 3,075 | 3,000 | 3,020 | 8,100 | 3,020 |
| 2023-10-10 | 3,060 | 3,090 | 3,030 | 3,075 | 12,300 | 3,075 |
| 2023-10-06 | 2,955 | 3,020 | 2,943 | 3,010 | 10,200 | 3,010 |
| 2023-10-05 | 2,905 | 2,990 | 2,900 | 2,950 | 15,600 | 2,950 |
| 2023-10-04 | 2,960 | 2,960 | 2,886 | 2,908 | 26,000 | 2,908 |
| 2023-10-03 | 3,035 | 3,045 | 2,995 | 2,995 | 11,100 | 2,995 |
| 2023-10-02 | 2,998 | 3,070 | 2,998 | 3,035 | 8,900 | 3,035 |
| 2023-09-29 | 3,055 | 3,060 | 2,988 | 2,994 | 17,500 | 2,994 |
| 2023-09-28 | 3,085 | 3,125 | 3,065 | 3,065 | 9,800 | 3,065 |
| 2023-09-27 | 3,145 | 3,150 | 3,105 | 3,130 | 12,000 | 3,130 |
| 2023-09-26 | 3,175 | 3,180 | 3,130 | 3,145 | 11,600 | 3,145 |
| 2023-09-25 | 3,160 | 3,190 | 3,160 | 3,165 | 4,200 | 3,165 |
| 2023-09-22 | 3,175 | 3,185 | 3,140 | 3,160 | 9,200 | 3,160 |
| 2023-09-21 | 3,240 | 3,240 | 3,175 | 3,175 | 10,500 | 3,175 |
| 2023-09-20 | 3,300 | 3,300 | 3,225 | 3,230 | 16,200 | 3,230 |
| 2023-09-19 | 3,205 | 3,330 | 3,200 | 3,330 | 30,800 | 3,330 |
| 2023-09-15 | 3,180 | 3,215 | 3,160 | 3,200 | 21,500 | 3,200 |
| 2023-09-14 | 3,160 | 3,160 | 3,120 | 3,150 | 4,700 | 3,150 |
| 2023-09-13 | 3,200 | 3,220 | 3,140 | 3,165 | 13,800 | 3,165 |
| 2023-09-12 | 3,150 | 3,175 | 3,100 | 3,175 | 14,300 | 3,175 |
| 2023-09-11 | 3,070 | 3,090 | 3,030 | 3,055 | 9,800 | 3,055 |
| 2023-09-08 | 3,100 | 3,125 | 3,070 | 3,080 | 10,500 | 3,080 |
| 2023-09-07 | 3,125 | 3,145 | 3,110 | 3,125 | 7,300 | 3,125 |
| 2023-09-06 | 3,150 | 3,150 | 3,090 | 3,110 | 5,400 | 3,110 |
| 2023-09-05 | 3,120 | 3,135 | 3,085 | 3,100 | 9,100 | 3,100 |
| 2023-09-04 | 3,080 | 3,115 | 3,075 | 3,100 | 7,000 | 3,100 |
| 2023-09-01 | 3,085 | 3,095 | 3,075 | 3,090 | 5,900 | 3,090 |
| 2023-08-31 | 3,050 | 3,085 | 3,045 | 3,070 | 6,700 | 3,070 |
| 2023-08-30 | 3,070 | 3,085 | 3,040 | 3,050 | 3,700 | 3,050 |
| 2023-08-29 | 3,065 | 3,070 | 3,035 | 3,070 | 3,900 | 3,070 |
| 2023-08-28 | 3,090 | 3,090 | 3,030 | 3,035 | 4,800 | 3,035 |
| 2023-08-25 | 3,010 | 3,010 | 2,981 | 3,010 | 6,200 | 3,010 |
| 2023-08-24 | 2,998 | 3,010 | 2,980 | 3,010 | 10,400 | 3,010 |
| 2023-08-23 | 3,015 | 3,015 | 2,964 | 2,987 | 10,600 | 2,987 |
| 2023-08-22 | 3,040 | 3,040 | 2,982 | 2,997 | 9,000 | 2,997 |
| 2023-08-21 | 3,015 | 3,030 | 3,000 | 3,015 | 5,000 | 3,015 |
| 2023-08-18 | 3,045 | 3,045 | 3,005 | 3,015 | 5,600 | 3,015 |
| 2023-08-17 | 3,040 | 3,070 | 3,005 | 3,065 | 7,900 | 3,065 |
| 2023-08-16 | 3,000 | 3,065 | 3,000 | 3,040 | 7,200 | 3,040 |
| 2023-08-15 | 3,115 | 3,115 | 3,040 | 3,040 | 10,000 | 3,040 |
| 2023-08-14 | 3,165 | 3,165 | 3,090 | 3,115 | 9,600 | 3,115 |
| 2023-08-10 | 3,160 | 3,190 | 3,120 | 3,165 | 10,800 | 3,165 |
| 2023-08-09 | 3,145 | 3,215 | 3,120 | 3,120 | 24,100 | 3,120 |
| 2023-08-08 | 3,205 | 3,205 | 3,135 | 3,145 | 5,300 | 3,145 |
| 2023-08-07 | 3,130 | 3,210 | 3,105 | 3,195 | 6,800 | 3,195 |
| 2023-08-04 | 3,110 | 3,175 | 3,110 | 3,135 | 4,100 | 3,135 |
| 2023-08-03 | 3,190 | 3,190 | 3,120 | 3,140 | 15,100 | 3,140 |
| 2023-08-02 | 3,220 | 3,335 | 3,205 | 3,230 | 19,400 | 3,230 |
| 2023-08-01 | 3,210 | 3,265 | 3,210 | 3,255 | 9,000 | 3,255 |
| 2023-07-31 | 3,220 | 3,255 | 3,190 | 3,210 | 20,100 | 3,210 |
| 2023-07-28 | 3,115 | 3,150 | 3,045 | 3,150 | 53,300 | 3,150 |
| 2023-07-27 | 3,230 | 3,230 | 3,140 | 3,145 | 13,700 | 3,145 |
| 2023-07-26 | 3,150 | 3,225 | 3,145 | 3,225 | 26,400 | 3,225 |
| 2023-07-25 | 3,075 | 3,140 | 3,075 | 3,140 | 12,500 | 3,140 |
| 2023-07-24 | 3,035 | 3,085 | 3,035 | 3,075 | 10,500 | 3,075 |
| 2023-07-21 | 3,030 | 3,055 | 3,020 | 3,025 | 8,200 | 3,025 |
| 2023-07-20 | 3,100 | 3,105 | 3,040 | 3,045 | 12,200 | 3,045 |
| 2023-07-19 | 3,110 | 3,150 | 3,095 | 3,110 | 8,300 | 3,110 |
| 2023-07-18 | 3,030 | 3,120 | 3,030 | 3,110 | 13,000 | 3,110 |
| 2023-07-14 | 3,030 | 3,075 | 3,020 | 3,040 | 10,400 | 3,040 |
| 2023-07-13 | 3,005 | 3,060 | 2,995 | 3,030 | 14,200 | 3,030 |
| 2023-07-12 | 3,045 | 3,045 | 3,010 | 3,010 | 16,100 | 3,010 |
| 2023-07-11 | 3,105 | 3,105 | 3,035 | 3,055 | 14,700 | 3,055 |
| 2023-07-10 | 3,090 | 3,155 | 3,085 | 3,105 | 14,700 | 3,105 |
| 2023-07-07 | 3,100 | 3,150 | 3,055 | 3,130 | 11,400 | 3,130 |
| 2023-07-06 | 3,195 | 3,220 | 3,110 | 3,140 | 17,800 | 3,140 |
| 2023-07-05 | 3,285 | 3,285 | 3,205 | 3,220 | 15,700 | 3,220 |
| 2023-07-04 | 3,300 | 3,340 | 3,290 | 3,305 | 12,000 | 3,305 |
| 2023-07-03 | 3,295 | 3,350 | 3,265 | 3,290 | 20,100 | 3,290 |
| 2023-06-30 | 3,190 | 3,270 | 3,160 | 3,245 | 25,000 | 3,245 |
| 2023-06-29 | 3,155 | 3,190 | 3,120 | 3,150 | 12,800 | 3,150 |
| 2023-06-28 | 3,060 | 3,145 | 3,060 | 3,145 | 18,100 | 3,145 |
| 2023-06-27 | 3,215 | 3,235 | 3,035 | 3,060 | 39,200 | 3,060 |
| 2023-06-26 | 2,970 | 3,115 | 2,970 | 3,085 | 31,100 | 3,085 |
| 2023-06-23 | 2,941 | 2,970 | 2,911 | 2,970 | 25,700 | 2,970 |
| 2023-06-22 | 2,925 | 2,943 | 2,897 | 2,924 | 9,200 | 2,924 |
| 2023-06-21 | 2,880 | 2,943 | 2,868 | 2,925 | 9,000 | 2,925 |
| 2023-06-20 | 2,880 | 2,889 | 2,860 | 2,889 | 8,900 | 2,889 |
| 2023-06-19 | 2,893 | 2,915 | 2,871 | 2,898 | 11,800 | 2,898 |
| 2023-06-16 | 2,944 | 2,952 | 2,904 | 2,910 | 10,800 | 2,910 |
| 2023-06-15 | 2,961 | 2,980 | 2,903 | 2,944 | 12,400 | 2,944 |
| 2023-06-14 | 2,980 | 2,995 | 2,975 | 2,986 | 12,100 | 2,986 |
| 2023-06-13 | 2,950 | 2,984 | 2,944 | 2,956 | 17,500 | 2,956 |
| 2023-06-12 | 2,915 | 2,948 | 2,886 | 2,941 | 29,200 | 2,941 |
| 2023-06-09 | 2,848 | 2,892 | 2,826 | 2,888 | 18,900 | 2,888 |
| 2023-06-08 | 2,892 | 2,904 | 2,827 | 2,831 | 17,300 | 2,831 |
| 2023-06-07 | 2,858 | 2,902 | 2,855 | 2,868 | 28,900 | 2,868 |
| 2023-06-06 | 2,763 | 2,859 | 2,754 | 2,852 | 26,600 | 2,852 |
| 2023-06-05 | 2,761 | 2,788 | 2,747 | 2,774 | 17,600 | 2,774 |
| 2023-06-02 | 2,707 | 2,737 | 2,679 | 2,731 | 11,900 | 2,731 |
| 2023-06-01 | 2,660 | 2,715 | 2,660 | 2,673 | 13,900 | 2,673 |
| 2023-05-31 | 2,710 | 2,712 | 2,666 | 2,669 | 22,400 | 2,669 |
| 2023-05-30 | 2,712 | 2,748 | 2,682 | 2,732 | 10,600 | 2,732 |
| 2023-05-29 | 2,733 | 2,758 | 2,716 | 2,716 | 15,400 | 2,716 |
| 2023-05-26 | 2,748 | 2,749 | 2,712 | 2,733 | 10,900 | 2,733 |
| 2023-05-25 | 2,730 | 2,750 | 2,711 | 2,743 | 11,400 | 2,743 |
| 2023-05-24 | 2,761 | 2,781 | 2,707 | 2,729 | 16,700 | 2,729 |
| 2023-05-23 | 2,803 | 2,826 | 2,762 | 2,762 | 29,300 | 2,762 |
| 2023-05-22 | 2,806 | 2,828 | 2,757 | 2,810 | 20,800 | 2,810 |
| 2023-05-19 | 2,852 | 2,863 | 2,787 | 2,819 | 28,700 | 2,819 |
| 2023-05-18 | 2,726 | 2,859 | 2,726 | 2,853 | 52,800 | 2,853 |
| 2023-05-17 | 2,748 | 2,757 | 2,668 | 2,712 | 83,900 | 2,712 |
| 2023-05-16 | 2,940 | 3,015 | 2,706 | 2,757 | 244,100 | 2,757 |
| 2023-05-15 | 2,852 | 2,940 | 2,852 | 2,897 | 20,500 | 2,897 |
| 2023-05-12 | 2,849 | 2,882 | 2,824 | 2,866 | 15,800 | 2,866 |
| 2023-05-11 | 2,874 | 2,885 | 2,843 | 2,869 | 14,400 | 2,869 |
| 2023-05-10 | 2,926 | 2,943 | 2,861 | 2,905 | 20,800 | 2,905 |
| 2023-05-09 | 2,905 | 2,927 | 2,873 | 2,926 | 19,700 | 2,926 |
| 2023-05-08 | 2,839 | 2,912 | 2,839 | 2,894 | 21,000 | 2,894 |
| 2023-05-02 | 2,831 | 2,849 | 2,788 | 2,839 | 18,500 | 2,839 |
| 2023-05-01 | 2,809 | 2,835 | 2,769 | 2,832 | 24,500 | 2,832 |
| 2023-04-28 | 2,746 | 2,804 | 2,746 | 2,799 | 52,200 | 2,799 |
| 2023-04-27 | 2,653 | 2,696 | 2,643 | 2,696 | 49,400 | 2,696 |
| 2023-04-26 | 2,680 | 2,724 | 2,620 | 2,660 | 27,000 | 2,660 |
| 2023-04-25 | 2,650 | 2,736 | 2,650 | 2,682 | 26,900 | 2,682 |
| 2023-04-24 | 2,635 | 2,655 | 2,631 | 2,646 | 13,700 | 2,646 |
| 2023-04-21 | 2,600 | 2,678 | 2,600 | 2,620 | 29,800 | 2,620 |
| 2023-04-20 | 2,505 | 2,610 | 2,504 | 2,598 | 38,700 | 2,598 |
| 2023-04-19 | 2,491 | 2,503 | 2,470 | 2,501 | 11,800 | 2,501 |
| 2023-04-18 | 2,466 | 2,502 | 2,466 | 2,489 | 12,900 | 2,489 |
| 2023-04-17 | 2,457 | 2,464 | 2,436 | 2,463 | 8,300 | 2,463 |
| 2023-04-14 | 2,448 | 2,454 | 2,432 | 2,454 | 16,300 | 2,454 |
| 2023-04-13 | 2,460 | 2,460 | 2,423 | 2,441 | 12,200 | 2,441 |
| 2023-04-12 | 2,432 | 2,468 | 2,422 | 2,451 | 18,400 | 2,451 |
| 2023-04-11 | 2,440 | 2,445 | 2,416 | 2,427 | 13,100 | 2,427 |
| 2023-04-10 | 2,402 | 2,440 | 2,402 | 2,429 | 12,000 | 2,429 |
| 2023-04-07 | 2,380 | 2,423 | 2,380 | 2,413 | 14,100 | 2,413 |
| 2023-04-06 | 2,410 | 2,411 | 2,378 | 2,381 | 22,600 | 2,381 |
| 2023-04-05 | 2,487 | 2,487 | 2,410 | 2,414 | 23,000 | 2,414 |
| 2023-04-04 | 2,505 | 2,520 | 2,500 | 2,506 | 10,600 | 2,506 |
| 2023-04-03 | 2,504 | 2,527 | 2,504 | 2,505 | 11,700 | 2,505 |
| 2023-03-31 | 2,493 | 2,533 | 2,487 | 2,512 | 17,300 | 2,512 |
| 2023-03-30 | 2,471 | 2,500 | 2,467 | 2,493 | 17,900 | 2,493 |
| 2023-03-29 | 2,512 | 2,540 | 2,494 | 2,540 | 39,500 | 2,540 |
| 2023-03-28 | 2,520 | 2,538 | 2,475 | 2,488 | 26,900 | 2,488 |
| 2023-03-27 | 2,504 | 2,516 | 2,491 | 2,509 | 39,400 | 2,509 |
| 2023-03-24 | 2,502 | 2,502 | 2,478 | 2,487 | 18,400 | 2,487 |
| 2023-03-23 | 2,456 | 2,507 | 2,450 | 2,506 | 14,700 | 2,506 |
| 2023-03-22 | 2,489 | 2,507 | 2,471 | 2,477 | 19,300 | 2,477 |
| 2023-03-20 | 2,495 | 2,506 | 2,437 | 2,441 | 33,000 | 2,441 |
| 2023-03-17 | 2,512 | 2,535 | 2,495 | 2,503 | 11,700 | 2,503 |
| 2023-03-16 | 2,500 | 2,512 | 2,481 | 2,511 | 15,800 | 2,511 |
| 2023-03-15 | 2,515 | 2,579 | 2,515 | 2,569 | 16,500 | 2,569 |
| 2023-03-14 | 2,530 | 2,530 | 2,475 | 2,488 | 28,100 | 2,488 |
| 2023-03-13 | 2,567 | 2,569 | 2,513 | 2,562 | 27,300 | 2,562 |
| 2023-03-10 | 2,654 | 2,677 | 2,615 | 2,617 | 20,100 | 2,617 |
| 2023-03-09 | 2,663 | 2,673 | 2,651 | 2,668 | 16,800 | 2,668 |
| 2023-03-08 | 2,660 | 2,702 | 2,650 | 2,665 | 23,200 | 2,665 |
| 2023-03-07 | 2,616 | 2,725 | 2,600 | 2,682 | 40,100 | 2,682 |
| 2023-03-06 | 2,538 | 2,580 | 2,523 | 2,580 | 20,900 | 2,580 |
| 2023-03-03 | 2,503 | 2,530 | 2,495 | 2,525 | 15,700 | 2,525 |
| 2023-03-02 | 2,537 | 2,537 | 2,496 | 2,512 | 15,100 | 2,512 |
| 2023-03-01 | 2,510 | 2,535 | 2,510 | 2,534 | 14,600 | 2,534 |
| 2023-02-28 | 2,519 | 2,550 | 2,500 | 2,518 | 21,900 | 2,518 |
| 2023-02-27 | 2,476 | 2,533 | 2,476 | 2,509 | 24,100 | 2,509 |
| 2023-02-24 | 2,495 | 2,495 | 2,465 | 2,476 | 16,200 | 2,476 |
| 2023-02-22 | 2,493 | 2,508 | 2,468 | 2,485 | 18,800 | 2,485 |
| 2023-02-21 | 2,530 | 2,530 | 2,498 | 2,508 | 10,800 | 2,508 |
| 2023-02-20 | 2,510 | 2,539 | 2,496 | 2,511 | 16,100 | 2,511 |
| 2023-02-17 | 2,531 | 2,541 | 2,493 | 2,511 | 23,000 | 2,511 |
| 2023-02-16 | 2,499 | 2,560 | 2,496 | 2,541 | 21,200 | 2,541 |
| 2023-02-15 | 2,499 | 2,519 | 2,482 | 2,498 | 24,000 | 2,498 |
| 2023-02-14 | 2,498 | 2,498 | 2,458 | 2,487 | 15,300 | 2,487 |
| 2023-02-13 | 2,453 | 2,499 | 2,440 | 2,483 | 29,600 | 2,483 |
| 2023-02-10 | 2,389 | 2,496 | 2,360 | 2,441 | 55,300 | 2,441 |
| 2023-02-09 | 2,294 | 2,377 | 2,270 | 2,369 | 61,600 | 2,369 |
| 2023-02-08 | 2,300 | 2,331 | 2,277 | 2,291 | 17,700 | 2,291 |
| 2023-02-07 | 2,304 | 2,350 | 2,271 | 2,283 | 63,200 | 2,283 |
| 2023-02-06 | 2,292 | 2,298 | 2,280 | 2,296 | 13,400 | 2,296 |
| 2023-02-03 | 2,255 | 2,293 | 2,255 | 2,293 | 15,500 | 2,293 |
| 2023-02-02 | 2,303 | 2,303 | 2,240 | 2,255 | 19,000 | 2,255 |
| 2023-02-01 | 2,290 | 2,312 | 2,262 | 2,279 | 22,000 | 2,279 |
| 2023-01-31 | 2,242 | 2,300 | 2,232 | 2,276 | 27,800 | 2,276 |
| 2023-01-30 | 2,225 | 2,254 | 2,212 | 2,231 | 48,600 | 2,231 |
| 2023-01-27 | 2,207 | 2,225 | 2,198 | 2,215 | 26,500 | 2,215 |
| 2023-01-26 | 2,200 | 2,207 | 2,175 | 2,207 | 27,100 | 2,207 |
| 2023-01-25 | 2,200 | 2,220 | 2,188 | 2,194 | 16,900 | 2,194 |
| 2023-01-24 | 2,196 | 2,219 | 2,189 | 2,204 | 22,600 | 2,204 |
| 2023-01-23 | 2,185 | 2,215 | 2,170 | 2,196 | 26,500 | 2,196 |
| 2023-01-20 | 2,171 | 2,193 | 2,164 | 2,167 | 12,400 | 2,167 |
| 2023-01-19 | 2,180 | 2,193 | 2,162 | 2,186 | 8,800 | 2,186 |
| 2023-01-18 | 2,156 | 2,188 | 2,153 | 2,185 | 8,500 | 2,185 |
| 2023-01-17 | 2,140 | 2,169 | 2,140 | 2,156 | 9,100 | 2,156 |
| 2023-01-16 | 2,141 | 2,156 | 2,137 | 2,140 | 9,600 | 2,140 |
| 2023-01-13 | 2,150 | 2,157 | 2,140 | 2,150 | 12,800 | 2,150 |
| 2023-01-12 | 2,164 | 2,164 | 2,135 | 2,151 | 16,000 | 2,151 |
| 2023-01-11 | 2,182 | 2,200 | 2,162 | 2,180 | 12,600 | 2,180 |
| 2023-01-10 | 2,170 | 2,186 | 2,152 | 2,182 | 12,000 | 2,182 |
| 2023-01-06 | 2,133 | 2,147 | 2,105 | 2,145 | 9,700 | 2,145 |
| 2023-01-05 | 2,119 | 2,119 | 2,093 | 2,111 | 14,200 | 2,111 |
| 2023-01-04 | 2,151 | 2,151 | 2,110 | 2,121 | 13,000 | 2,121 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
