7613 シークス(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 | 1,456 | 1,479 | 1,444 | 1,463 | 198,000 | 1,463 |
| 2023-12-28 | 1,422 | 1,449 | 1,413 | 1,447 | 488,400 | 1,447 |
| 2023-12-27 | 1,443 | 1,452 | 1,434 | 1,452 | 685,500 | 1,452 |
| 2023-12-26 | 1,410 | 1,426 | 1,407 | 1,420 | 269,000 | 1,420 |
| 2023-12-25 | 1,413 | 1,420 | 1,404 | 1,413 | 461,300 | 1,413 |
| 2023-12-22 | 1,420 | 1,425 | 1,405 | 1,413 | 414,700 | 1,413 |
| 2023-12-21 | 1,424 | 1,443 | 1,420 | 1,429 | 367,800 | 1,429 |
| 2023-12-20 | 1,427 | 1,449 | 1,426 | 1,430 | 274,300 | 1,430 |
| 2023-12-19 | 1,429 | 1,439 | 1,410 | 1,425 | 325,900 | 1,425 |
| 2023-12-18 | 1,410 | 1,428 | 1,394 | 1,423 | 312,800 | 1,423 |
| 2023-12-15 | 1,430 | 1,438 | 1,415 | 1,434 | 399,500 | 1,434 |
| 2023-12-14 | 1,426 | 1,435 | 1,396 | 1,401 | 323,400 | 1,401 |
| 2023-12-13 | 1,439 | 1,448 | 1,428 | 1,440 | 303,800 | 1,440 |
| 2023-12-12 | 1,484 | 1,484 | 1,432 | 1,436 | 250,400 | 1,436 |
| 2023-12-11 | 1,485 | 1,498 | 1,464 | 1,471 | 234,500 | 1,471 |
| 2023-12-08 | 1,470 | 1,481 | 1,446 | 1,455 | 271,000 | 1,455 |
| 2023-12-07 | 1,490 | 1,504 | 1,483 | 1,483 | 196,200 | 1,483 |
| 2023-12-06 | 1,495 | 1,500 | 1,484 | 1,499 | 147,900 | 1,499 |
| 2023-12-05 | 1,506 | 1,521 | 1,487 | 1,488 | 243,500 | 1,488 |
| 2023-12-04 | 1,532 | 1,545 | 1,509 | 1,515 | 189,100 | 1,515 |
| 2023-12-01 | 1,516 | 1,516 | 1,498 | 1,506 | 139,300 | 1,506 |
| 2023-11-30 | 1,500 | 1,525 | 1,494 | 1,518 | 185,400 | 1,518 |
| 2023-11-29 | 1,528 | 1,528 | 1,501 | 1,507 | 205,300 | 1,507 |
| 2023-11-28 | 1,560 | 1,565 | 1,527 | 1,547 | 175,600 | 1,547 |
| 2023-11-27 | 1,550 | 1,552 | 1,525 | 1,532 | 118,800 | 1,532 |
| 2023-11-24 | 1,540 | 1,564 | 1,536 | 1,550 | 155,300 | 1,550 |
| 2023-11-22 | 1,500 | 1,541 | 1,495 | 1,520 | 156,000 | 1,520 |
| 2023-11-21 | 1,480 | 1,514 | 1,480 | 1,513 | 198,400 | 1,513 |
| 2023-11-20 | 1,514 | 1,526 | 1,473 | 1,473 | 184,100 | 1,473 |
| 2023-11-17 | 1,557 | 1,562 | 1,493 | 1,497 | 261,900 | 1,497 |
| 2023-11-16 | 1,541 | 1,579 | 1,535 | 1,569 | 298,600 | 1,569 |
| 2023-11-15 | 1,533 | 1,565 | 1,527 | 1,533 | 369,400 | 1,533 |
| 2023-11-14 | 1,478 | 1,516 | 1,439 | 1,510 | 375,100 | 1,510 |
| 2023-11-13 | 1,475 | 1,478 | 1,415 | 1,452 | 658,100 | 1,452 |
| 2023-11-10 | 1,425 | 1,459 | 1,419 | 1,456 | 97,200 | 1,456 |
| 2023-11-09 | 1,420 | 1,439 | 1,413 | 1,431 | 103,400 | 1,431 |
| 2023-11-08 | 1,431 | 1,441 | 1,403 | 1,404 | 213,600 | 1,404 |
| 2023-11-07 | 1,446 | 1,455 | 1,426 | 1,427 | 94,000 | 1,427 |
| 2023-11-06 | 1,450 | 1,464 | 1,432 | 1,454 | 160,600 | 1,454 |
| 2023-11-02 | 1,425 | 1,433 | 1,404 | 1,413 | 105,700 | 1,413 |
| 2023-11-01 | 1,430 | 1,433 | 1,404 | 1,410 | 115,400 | 1,410 |
| 2023-10-31 | 1,378 | 1,399 | 1,361 | 1,395 | 152,100 | 1,395 |
| 2023-10-30 | 1,385 | 1,394 | 1,360 | 1,373 | 204,300 | 1,373 |
| 2023-10-27 | 1,384 | 1,414 | 1,382 | 1,406 | 186,800 | 1,406 |
| 2023-10-26 | 1,375 | 1,383 | 1,353 | 1,360 | 184,300 | 1,360 |
| 2023-10-25 | 1,407 | 1,408 | 1,382 | 1,388 | 104,800 | 1,388 |
| 2023-10-24 | 1,404 | 1,404 | 1,349 | 1,391 | 151,500 | 1,391 |
| 2023-10-23 | 1,425 | 1,428 | 1,393 | 1,393 | 151,700 | 1,393 |
| 2023-10-20 | 1,446 | 1,455 | 1,428 | 1,445 | 89,600 | 1,445 |
| 2023-10-19 | 1,431 | 1,451 | 1,426 | 1,441 | 89,800 | 1,441 |
| 2023-10-18 | 1,451 | 1,473 | 1,449 | 1,471 | 75,700 | 1,471 |
| 2023-10-17 | 1,437 | 1,460 | 1,428 | 1,451 | 99,300 | 1,451 |
| 2023-10-16 | 1,440 | 1,447 | 1,418 | 1,422 | 81,900 | 1,422 |
| 2023-10-13 | 1,477 | 1,482 | 1,455 | 1,457 | 98,400 | 1,457 |
| 2023-10-12 | 1,460 | 1,493 | 1,451 | 1,490 | 108,700 | 1,490 |
| 2023-10-11 | 1,448 | 1,460 | 1,437 | 1,437 | 113,900 | 1,437 |
| 2023-10-10 | 1,428 | 1,444 | 1,420 | 1,437 | 130,500 | 1,437 |
| 2023-10-06 | 1,405 | 1,428 | 1,397 | 1,403 | 143,800 | 1,403 |
| 2023-10-05 | 1,399 | 1,403 | 1,379 | 1,395 | 150,200 | 1,395 |
| 2023-10-04 | 1,407 | 1,417 | 1,375 | 1,384 | 178,000 | 1,384 |
| 2023-10-03 | 1,483 | 1,483 | 1,436 | 1,436 | 202,900 | 1,436 |
| 2023-10-02 | 1,540 | 1,546 | 1,481 | 1,485 | 127,100 | 1,485 |
| 2023-09-29 | 1,542 | 1,559 | 1,513 | 1,523 | 155,900 | 1,523 |
| 2023-09-28 | 1,530 | 1,553 | 1,515 | 1,529 | 69,100 | 1,529 |
| 2023-09-27 | 1,518 | 1,550 | 1,488 | 1,549 | 199,200 | 1,549 |
| 2023-09-26 | 1,578 | 1,578 | 1,540 | 1,543 | 117,500 | 1,543 |
| 2023-09-25 | 1,544 | 1,568 | 1,531 | 1,567 | 121,000 | 1,567 |
| 2023-09-22 | 1,500 | 1,534 | 1,491 | 1,521 | 123,400 | 1,521 |
| 2023-09-21 | 1,551 | 1,556 | 1,517 | 1,517 | 87,600 | 1,517 |
| 2023-09-20 | 1,571 | 1,583 | 1,548 | 1,549 | 112,100 | 1,549 |
| 2023-09-19 | 1,573 | 1,578 | 1,556 | 1,571 | 134,900 | 1,571 |
| 2023-09-15 | 1,525 | 1,563 | 1,525 | 1,541 | 181,000 | 1,541 |
| 2023-09-14 | 1,510 | 1,526 | 1,499 | 1,511 | 114,900 | 1,511 |
| 2023-09-13 | 1,535 | 1,543 | 1,506 | 1,507 | 159,200 | 1,507 |
| 2023-09-12 | 1,530 | 1,537 | 1,512 | 1,533 | 86,700 | 1,533 |
| 2023-09-11 | 1,521 | 1,541 | 1,514 | 1,530 | 98,500 | 1,530 |
| 2023-09-08 | 1,520 | 1,544 | 1,505 | 1,523 | 174,800 | 1,523 |
| 2023-09-07 | 1,595 | 1,597 | 1,547 | 1,550 | 129,500 | 1,550 |
| 2023-09-06 | 1,602 | 1,630 | 1,593 | 1,609 | 127,000 | 1,609 |
| 2023-09-05 | 1,610 | 1,612 | 1,583 | 1,602 | 152,800 | 1,602 |
| 2023-09-04 | 1,596 | 1,613 | 1,590 | 1,607 | 99,400 | 1,607 |
| 2023-09-01 | 1,577 | 1,604 | 1,577 | 1,596 | 109,300 | 1,596 |
| 2023-08-31 | 1,555 | 1,585 | 1,550 | 1,577 | 103,500 | 1,577 |
| 2023-08-30 | 1,517 | 1,555 | 1,516 | 1,550 | 144,300 | 1,550 |
| 2023-08-29 | 1,520 | 1,520 | 1,507 | 1,516 | 76,800 | 1,516 |
| 2023-08-28 | 1,529 | 1,530 | 1,499 | 1,508 | 137,900 | 1,508 |
| 2023-08-25 | 1,502 | 1,532 | 1,494 | 1,520 | 241,300 | 1,520 |
| 2023-08-24 | 1,511 | 1,546 | 1,510 | 1,518 | 97,700 | 1,518 |
| 2023-08-23 | 1,463 | 1,507 | 1,456 | 1,503 | 81,100 | 1,503 |
| 2023-08-22 | 1,459 | 1,474 | 1,455 | 1,466 | 68,800 | 1,466 |
| 2023-08-21 | 1,480 | 1,480 | 1,448 | 1,452 | 113,000 | 1,452 |
| 2023-08-18 | 1,501 | 1,501 | 1,471 | 1,476 | 61,300 | 1,476 |
| 2023-08-17 | 1,516 | 1,525 | 1,492 | 1,518 | 66,900 | 1,518 |
| 2023-08-16 | 1,515 | 1,546 | 1,509 | 1,534 | 65,100 | 1,534 |
| 2023-08-15 | 1,502 | 1,562 | 1,498 | 1,533 | 154,600 | 1,533 |
| 2023-08-14 | 1,540 | 1,546 | 1,477 | 1,487 | 262,200 | 1,487 |
| 2023-08-10 | 1,468 | 1,585 | 1,442 | 1,539 | 503,600 | 1,539 |
| 2023-08-09 | 1,485 | 1,485 | 1,468 | 1,479 | 62,100 | 1,479 |
| 2023-08-08 | 1,485 | 1,498 | 1,474 | 1,480 | 66,900 | 1,480 |
| 2023-08-07 | 1,451 | 1,474 | 1,437 | 1,472 | 82,700 | 1,472 |
| 2023-08-04 | 1,456 | 1,463 | 1,445 | 1,453 | 57,900 | 1,453 |
| 2023-08-03 | 1,500 | 1,500 | 1,463 | 1,467 | 94,900 | 1,467 |
| 2023-08-02 | 1,525 | 1,538 | 1,514 | 1,516 | 59,600 | 1,516 |
| 2023-08-01 | 1,530 | 1,551 | 1,528 | 1,547 | 50,700 | 1,547 |
| 2023-07-31 | 1,539 | 1,549 | 1,520 | 1,536 | 79,900 | 1,536 |
| 2023-07-28 | 1,500 | 1,517 | 1,485 | 1,508 | 78,200 | 1,508 |
| 2023-07-27 | 1,496 | 1,530 | 1,485 | 1,530 | 81,300 | 1,530 |
| 2023-07-26 | 1,514 | 1,521 | 1,499 | 1,509 | 41,700 | 1,509 |
| 2023-07-25 | 1,521 | 1,521 | 1,504 | 1,514 | 87,900 | 1,514 |
| 2023-07-24 | 1,542 | 1,542 | 1,520 | 1,530 | 69,600 | 1,530 |
| 2023-07-21 | 1,530 | 1,536 | 1,508 | 1,518 | 65,600 | 1,518 |
| 2023-07-20 | 1,570 | 1,572 | 1,532 | 1,532 | 73,200 | 1,532 |
| 2023-07-19 | 1,567 | 1,570 | 1,538 | 1,565 | 95,900 | 1,565 |
| 2023-07-18 | 1,489 | 1,551 | 1,489 | 1,549 | 95,300 | 1,549 |
| 2023-07-14 | 1,481 | 1,485 | 1,463 | 1,474 | 78,400 | 1,474 |
| 2023-07-13 | 1,464 | 1,486 | 1,446 | 1,477 | 129,600 | 1,477 |
| 2023-07-12 | 1,490 | 1,492 | 1,461 | 1,464 | 100,000 | 1,464 |
| 2023-07-11 | 1,515 | 1,524 | 1,488 | 1,495 | 111,100 | 1,495 |
| 2023-07-10 | 1,537 | 1,538 | 1,514 | 1,516 | 159,600 | 1,516 |
| 2023-07-07 | 1,526 | 1,533 | 1,508 | 1,520 | 124,900 | 1,520 |
| 2023-07-06 | 1,568 | 1,568 | 1,529 | 1,549 | 115,900 | 1,549 |
| 2023-07-05 | 1,597 | 1,605 | 1,583 | 1,587 | 77,800 | 1,587 |
| 2023-07-04 | 1,592 | 1,608 | 1,585 | 1,601 | 90,500 | 1,601 |
| 2023-07-03 | 1,580 | 1,604 | 1,580 | 1,595 | 91,500 | 1,595 |
| 2023-06-30 | 1,554 | 1,577 | 1,535 | 1,565 | 84,500 | 1,565 |
| 2023-06-29 | 1,547 | 1,571 | 1,542 | 1,551 | 51,900 | 1,551 |
| 2023-06-28 | 1,553 | 1,560 | 1,538 | 1,559 | 83,700 | 1,559 |
| 2023-06-27 | 1,531 | 1,531 | 1,503 | 1,530 | 86,600 | 1,530 |
| 2023-06-26 | 1,541 | 1,568 | 1,525 | 1,546 | 66,500 | 1,546 |
| 2023-06-23 | 1,610 | 1,615 | 1,545 | 1,553 | 125,000 | 1,553 |
| 2023-06-22 | 1,616 | 1,638 | 1,583 | 1,588 | 107,900 | 1,588 |
| 2023-06-21 | 1,590 | 1,617 | 1,577 | 1,616 | 144,200 | 1,616 |
| 2023-06-20 | 1,591 | 1,604 | 1,581 | 1,597 | 97,800 | 1,597 |
| 2023-06-19 | 1,600 | 1,613 | 1,579 | 1,595 | 133,500 | 1,595 |
| 2023-06-16 | 1,609 | 1,617 | 1,571 | 1,603 | 255,800 | 1,603 |
| 2023-06-15 | 1,600 | 1,601 | 1,578 | 1,578 | 151,900 | 1,578 |
| 2023-06-14 | 1,590 | 1,603 | 1,575 | 1,592 | 140,400 | 1,592 |
| 2023-06-13 | 1,580 | 1,599 | 1,565 | 1,595 | 177,900 | 1,595 |
| 2023-06-12 | 1,505 | 1,572 | 1,499 | 1,563 | 234,500 | 1,563 |
| 2023-06-09 | 1,490 | 1,490 | 1,473 | 1,483 | 128,700 | 1,483 |
| 2023-06-08 | 1,505 | 1,513 | 1,472 | 1,477 | 117,200 | 1,477 |
| 2023-06-07 | 1,503 | 1,514 | 1,475 | 1,483 | 173,900 | 1,483 |
| 2023-06-06 | 1,488 | 1,499 | 1,471 | 1,488 | 133,300 | 1,488 |
| 2023-06-05 | 1,493 | 1,534 | 1,483 | 1,511 | 193,300 | 1,511 |
| 2023-06-02 | 1,448 | 1,465 | 1,438 | 1,463 | 61,800 | 1,463 |
| 2023-06-01 | 1,433 | 1,454 | 1,430 | 1,437 | 64,800 | 1,437 |
| 2023-05-31 | 1,473 | 1,481 | 1,436 | 1,436 | 158,200 | 1,436 |
| 2023-05-30 | 1,469 | 1,496 | 1,469 | 1,490 | 60,000 | 1,490 |
| 2023-05-29 | 1,492 | 1,518 | 1,469 | 1,472 | 168,600 | 1,472 |
| 2023-05-26 | 1,435 | 1,454 | 1,435 | 1,436 | 76,000 | 1,436 |
| 2023-05-25 | 1,430 | 1,447 | 1,421 | 1,433 | 123,600 | 1,433 |
| 2023-05-24 | 1,449 | 1,458 | 1,437 | 1,444 | 65,200 | 1,444 |
| 2023-05-23 | 1,486 | 1,501 | 1,454 | 1,462 | 101,200 | 1,462 |
| 2023-05-22 | 1,492 | 1,499 | 1,479 | 1,486 | 61,200 | 1,486 |
| 2023-05-19 | 1,524 | 1,536 | 1,503 | 1,509 | 102,600 | 1,509 |
| 2023-05-18 | 1,525 | 1,535 | 1,503 | 1,524 | 115,100 | 1,524 |
| 2023-05-17 | 1,510 | 1,536 | 1,502 | 1,522 | 184,700 | 1,522 |
| 2023-05-16 | 1,474 | 1,518 | 1,474 | 1,497 | 224,900 | 1,497 |
| 2023-05-15 | 1,450 | 1,525 | 1,429 | 1,445 | 444,300 | 1,445 |
| 2023-05-12 | 1,342 | 1,460 | 1,305 | 1,447 | 548,600 | 1,447 |
| 2023-05-11 | 1,380 | 1,380 | 1,338 | 1,342 | 110,500 | 1,342 |
| 2023-05-10 | 1,393 | 1,400 | 1,370 | 1,384 | 134,500 | 1,384 |
| 2023-05-09 | 1,388 | 1,400 | 1,386 | 1,393 | 96,300 | 1,393 |
| 2023-05-08 | 1,387 | 1,408 | 1,386 | 1,394 | 119,800 | 1,394 |
| 2023-05-02 | 1,378 | 1,394 | 1,373 | 1,390 | 83,500 | 1,390 |
| 2023-05-01 | 1,369 | 1,377 | 1,356 | 1,366 | 62,700 | 1,366 |
| 2023-04-28 | 1,348 | 1,356 | 1,340 | 1,356 | 75,700 | 1,356 |
| 2023-04-27 | 1,315 | 1,334 | 1,311 | 1,332 | 62,600 | 1,332 |
| 2023-04-26 | 1,343 | 1,343 | 1,316 | 1,320 | 96,800 | 1,320 |
| 2023-04-25 | 1,366 | 1,378 | 1,347 | 1,348 | 58,700 | 1,348 |
| 2023-04-24 | 1,359 | 1,366 | 1,355 | 1,357 | 54,500 | 1,357 |
| 2023-04-21 | 1,369 | 1,372 | 1,349 | 1,351 | 76,900 | 1,351 |
| 2023-04-20 | 1,341 | 1,379 | 1,338 | 1,371 | 82,500 | 1,371 |
| 2023-04-19 | 1,355 | 1,355 | 1,342 | 1,353 | 66,300 | 1,353 |
| 2023-04-18 | 1,385 | 1,385 | 1,361 | 1,362 | 78,700 | 1,362 |
| 2023-04-17 | 1,378 | 1,384 | 1,364 | 1,382 | 75,100 | 1,382 |
| 2023-04-14 | 1,353 | 1,383 | 1,353 | 1,374 | 101,400 | 1,374 |
| 2023-04-13 | 1,369 | 1,369 | 1,343 | 1,353 | 77,000 | 1,353 |
| 2023-04-12 | 1,358 | 1,375 | 1,352 | 1,370 | 120,300 | 1,370 |
| 2023-04-11 | 1,345 | 1,358 | 1,339 | 1,358 | 101,900 | 1,358 |
| 2023-04-10 | 1,325 | 1,331 | 1,310 | 1,318 | 84,800 | 1,318 |
| 2023-04-07 | 1,322 | 1,341 | 1,309 | 1,312 | 88,200 | 1,312 |
| 2023-04-06 | 1,337 | 1,340 | 1,315 | 1,324 | 184,800 | 1,324 |
| 2023-04-05 | 1,371 | 1,374 | 1,344 | 1,352 | 215,600 | 1,352 |
| 2023-04-04 | 1,405 | 1,405 | 1,384 | 1,385 | 123,600 | 1,385 |
| 2023-04-03 | 1,431 | 1,432 | 1,407 | 1,407 | 158,700 | 1,407 |
| 2023-03-31 | 1,396 | 1,416 | 1,388 | 1,410 | 134,100 | 1,410 |
| 2023-03-30 | 1,383 | 1,408 | 1,375 | 1,381 | 103,200 | 1,381 |
| 2023-03-29 | 1,360 | 1,380 | 1,358 | 1,380 | 87,800 | 1,380 |
| 2023-03-28 | 1,363 | 1,363 | 1,344 | 1,352 | 65,600 | 1,352 |
| 2023-03-27 | 1,366 | 1,372 | 1,350 | 1,350 | 83,200 | 1,350 |
| 2023-03-24 | 1,340 | 1,358 | 1,340 | 1,354 | 72,200 | 1,354 |
| 2023-03-23 | 1,328 | 1,348 | 1,326 | 1,347 | 70,800 | 1,347 |
| 2023-03-22 | 1,346 | 1,357 | 1,339 | 1,340 | 94,800 | 1,340 |
| 2023-03-20 | 1,307 | 1,325 | 1,306 | 1,316 | 77,500 | 1,316 |
| 2023-03-17 | 1,331 | 1,352 | 1,316 | 1,320 | 221,700 | 1,320 |
| 2023-03-16 | 1,290 | 1,322 | 1,281 | 1,316 | 119,800 | 1,316 |
| 2023-03-15 | 1,316 | 1,351 | 1,313 | 1,346 | 90,600 | 1,346 |
| 2023-03-14 | 1,336 | 1,336 | 1,291 | 1,307 | 172,300 | 1,307 |
| 2023-03-13 | 1,376 | 1,379 | 1,354 | 1,379 | 115,600 | 1,379 |
| 2023-03-10 | 1,437 | 1,437 | 1,393 | 1,402 | 231,900 | 1,402 |
| 2023-03-09 | 1,456 | 1,473 | 1,452 | 1,462 | 78,600 | 1,462 |
| 2023-03-08 | 1,440 | 1,461 | 1,431 | 1,452 | 77,700 | 1,452 |
| 2023-03-07 | 1,471 | 1,474 | 1,446 | 1,448 | 133,200 | 1,448 |
| 2023-03-06 | 1,467 | 1,478 | 1,447 | 1,475 | 257,400 | 1,475 |
| 2023-03-03 | 1,498 | 1,502 | 1,467 | 1,467 | 132,600 | 1,467 |
| 2023-03-02 | 1,516 | 1,516 | 1,483 | 1,488 | 74,600 | 1,488 |
| 2023-03-01 | 1,481 | 1,521 | 1,476 | 1,500 | 118,600 | 1,500 |
| 2023-02-28 | 1,512 | 1,516 | 1,484 | 1,490 | 140,000 | 1,490 |
| 2023-02-27 | 1,495 | 1,511 | 1,481 | 1,507 | 67,900 | 1,507 |
| 2023-02-24 | 1,488 | 1,516 | 1,488 | 1,506 | 93,800 | 1,506 |
| 2023-02-22 | 1,481 | 1,490 | 1,462 | 1,473 | 105,200 | 1,473 |
| 2023-02-21 | 1,502 | 1,520 | 1,492 | 1,495 | 90,400 | 1,495 |
| 2023-02-20 | 1,515 | 1,527 | 1,495 | 1,504 | 74,300 | 1,504 |
| 2023-02-17 | 1,529 | 1,551 | 1,515 | 1,522 | 126,800 | 1,522 |
| 2023-02-16 | 1,475 | 1,541 | 1,475 | 1,535 | 211,800 | 1,535 |
| 2023-02-15 | 1,484 | 1,579 | 1,457 | 1,466 | 426,000 | 1,466 |
| 2023-02-14 | 1,432 | 1,524 | 1,395 | 1,511 | 443,400 | 1,511 |
| 2023-02-13 | 1,437 | 1,444 | 1,403 | 1,415 | 131,600 | 1,415 |
| 2023-02-10 | 1,420 | 1,438 | 1,417 | 1,431 | 90,700 | 1,431 |
| 2023-02-09 | 1,405 | 1,424 | 1,403 | 1,422 | 92,800 | 1,422 |
| 2023-02-08 | 1,407 | 1,433 | 1,405 | 1,407 | 115,400 | 1,407 |
| 2023-02-07 | 1,430 | 1,465 | 1,416 | 1,435 | 312,900 | 1,435 |
| 2023-02-06 | 1,429 | 1,437 | 1,406 | 1,418 | 153,300 | 1,418 |
| 2023-02-03 | 1,404 | 1,428 | 1,404 | 1,418 | 74,800 | 1,418 |
| 2023-02-02 | 1,429 | 1,444 | 1,385 | 1,406 | 105,800 | 1,406 |
| 2023-02-01 | 1,420 | 1,433 | 1,415 | 1,421 | 127,400 | 1,421 |
| 2023-01-31 | 1,356 | 1,398 | 1,356 | 1,395 | 152,000 | 1,395 |
| 2023-01-30 | 1,341 | 1,349 | 1,334 | 1,348 | 48,200 | 1,348 |
| 2023-01-27 | 1,359 | 1,359 | 1,337 | 1,342 | 74,200 | 1,342 |
| 2023-01-26 | 1,375 | 1,375 | 1,355 | 1,364 | 65,700 | 1,364 |
| 2023-01-25 | 1,367 | 1,379 | 1,358 | 1,364 | 80,300 | 1,364 |
| 2023-01-24 | 1,365 | 1,380 | 1,364 | 1,374 | 183,600 | 1,374 |
| 2023-01-23 | 1,322 | 1,337 | 1,317 | 1,333 | 95,900 | 1,333 |
| 2023-01-20 | 1,276 | 1,302 | 1,263 | 1,294 | 78,100 | 1,294 |
| 2023-01-19 | 1,295 | 1,300 | 1,267 | 1,271 | 104,500 | 1,271 |
| 2023-01-18 | 1,270 | 1,319 | 1,266 | 1,309 | 100,000 | 1,309 |
| 2023-01-17 | 1,240 | 1,267 | 1,239 | 1,263 | 102,300 | 1,263 |
| 2023-01-16 | 1,272 | 1,274 | 1,232 | 1,233 | 106,000 | 1,233 |
| 2023-01-13 | 1,290 | 1,299 | 1,272 | 1,272 | 92,000 | 1,272 |
| 2023-01-12 | 1,320 | 1,327 | 1,308 | 1,311 | 142,000 | 1,311 |
| 2023-01-11 | 1,297 | 1,324 | 1,295 | 1,309 | 115,300 | 1,309 |
| 2023-01-10 | 1,269 | 1,289 | 1,265 | 1,288 | 83,800 | 1,288 |
| 2023-01-06 | 1,220 | 1,252 | 1,220 | 1,252 | 99,800 | 1,252 |
| 2023-01-05 | 1,233 | 1,238 | 1,222 | 1,234 | 102,000 | 1,234 |
| 2023-01-04 | 1,258 | 1,266 | 1,225 | 1,227 | 123,100 | 1,227 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株