7811 中本パックス(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 | 1,655 | 1,662 | 1,652 | 1,662 | 15,000 | 1,662 |
| 2023-12-28 | 1,643 | 1,656 | 1,642 | 1,654 | 13,000 | 1,654 |
| 2023-12-27 | 1,630 | 1,645 | 1,630 | 1,641 | 14,000 | 1,641 |
| 2023-12-26 | 1,632 | 1,632 | 1,624 | 1,630 | 7,000 | 1,630 |
| 2023-12-25 | 1,637 | 1,637 | 1,621 | 1,631 | 11,700 | 1,631 |
| 2023-12-22 | 1,625 | 1,630 | 1,622 | 1,628 | 7,900 | 1,628 |
| 2023-12-21 | 1,619 | 1,627 | 1,615 | 1,624 | 9,200 | 1,624 |
| 2023-12-20 | 1,625 | 1,628 | 1,620 | 1,628 | 13,800 | 1,628 |
| 2023-12-19 | 1,621 | 1,623 | 1,611 | 1,623 | 9,500 | 1,623 |
| 2023-12-18 | 1,620 | 1,623 | 1,604 | 1,621 | 25,000 | 1,621 |
| 2023-12-15 | 1,622 | 1,627 | 1,621 | 1,622 | 11,400 | 1,622 |
| 2023-12-14 | 1,637 | 1,637 | 1,620 | 1,626 | 20,500 | 1,626 |
| 2023-12-13 | 1,641 | 1,643 | 1,633 | 1,637 | 9,600 | 1,637 |
| 2023-12-12 | 1,635 | 1,644 | 1,635 | 1,638 | 6,100 | 1,638 |
| 2023-12-11 | 1,630 | 1,635 | 1,628 | 1,635 | 7,400 | 1,635 |
| 2023-12-08 | 1,640 | 1,644 | 1,626 | 1,627 | 14,600 | 1,627 |
| 2023-12-07 | 1,643 | 1,646 | 1,641 | 1,644 | 9,200 | 1,644 |
| 2023-12-06 | 1,637 | 1,648 | 1,637 | 1,646 | 11,500 | 1,646 |
| 2023-12-05 | 1,642 | 1,646 | 1,637 | 1,637 | 10,000 | 1,637 |
| 2023-12-04 | 1,639 | 1,642 | 1,632 | 1,642 | 13,200 | 1,642 |
| 2023-12-01 | 1,635 | 1,640 | 1,632 | 1,640 | 5,600 | 1,640 |
| 2023-11-30 | 1,624 | 1,634 | 1,621 | 1,634 | 11,500 | 1,634 |
| 2023-11-29 | 1,627 | 1,650 | 1,622 | 1,623 | 17,900 | 1,623 |
| 2023-11-28 | 1,628 | 1,628 | 1,623 | 1,627 | 11,400 | 1,627 |
| 2023-11-27 | 1,630 | 1,630 | 1,620 | 1,629 | 14,400 | 1,629 |
| 2023-11-24 | 1,643 | 1,643 | 1,623 | 1,630 | 19,300 | 1,630 |
| 2023-11-22 | 1,620 | 1,629 | 1,620 | 1,625 | 9,700 | 1,625 |
| 2023-11-21 | 1,623 | 1,628 | 1,619 | 1,626 | 11,800 | 1,626 |
| 2023-11-20 | 1,637 | 1,640 | 1,621 | 1,621 | 16,500 | 1,621 |
| 2023-11-17 | 1,618 | 1,636 | 1,618 | 1,634 | 10,100 | 1,634 |
| 2023-11-16 | 1,620 | 1,629 | 1,618 | 1,622 | 12,500 | 1,622 |
| 2023-11-15 | 1,618 | 1,626 | 1,617 | 1,619 | 16,800 | 1,619 |
| 2023-11-14 | 1,622 | 1,622 | 1,611 | 1,615 | 13,400 | 1,615 |
| 2023-11-13 | 1,650 | 1,650 | 1,622 | 1,625 | 15,500 | 1,625 |
| 2023-11-10 | 1,622 | 1,639 | 1,621 | 1,639 | 10,600 | 1,639 |
| 2023-11-09 | 1,625 | 1,639 | 1,622 | 1,637 | 10,400 | 1,637 |
| 2023-11-08 | 1,644 | 1,644 | 1,621 | 1,623 | 16,600 | 1,623 |
| 2023-11-07 | 1,660 | 1,661 | 1,642 | 1,644 | 15,600 | 1,644 |
| 2023-11-06 | 1,681 | 1,681 | 1,661 | 1,661 | 17,600 | 1,661 |
| 2023-11-02 | 1,681 | 1,691 | 1,656 | 1,665 | 25,800 | 1,665 |
| 2023-11-01 | 1,636 | 1,681 | 1,635 | 1,681 | 49,700 | 1,681 |
| 2023-10-31 | 1,615 | 1,624 | 1,610 | 1,623 | 16,700 | 1,623 |
| 2023-10-30 | 1,650 | 1,663 | 1,610 | 1,610 | 66,800 | 1,610 |
| 2023-10-27 | 1,628 | 1,667 | 1,625 | 1,664 | 85,700 | 1,664 |
| 2023-10-26 | 1,610 | 1,620 | 1,605 | 1,608 | 11,700 | 1,608 |
| 2023-10-25 | 1,614 | 1,627 | 1,611 | 1,612 | 11,800 | 1,612 |
| 2023-10-24 | 1,626 | 1,626 | 1,586 | 1,606 | 36,300 | 1,606 |
| 2023-10-23 | 1,627 | 1,639 | 1,623 | 1,626 | 23,900 | 1,626 |
| 2023-10-20 | 1,623 | 1,641 | 1,620 | 1,628 | 18,700 | 1,628 |
| 2023-10-19 | 1,633 | 1,646 | 1,624 | 1,632 | 38,000 | 1,632 |
| 2023-10-18 | 1,635 | 1,658 | 1,625 | 1,641 | 116,900 | 1,641 |
| 2023-10-17 | 1,634 | 1,644 | 1,634 | 1,638 | 17,300 | 1,638 |
| 2023-10-16 | 1,622 | 1,636 | 1,615 | 1,625 | 16,600 | 1,625 |
| 2023-10-13 | 1,648 | 1,648 | 1,618 | 1,622 | 15,200 | 1,622 |
| 2023-10-12 | 1,654 | 1,654 | 1,637 | 1,654 | 13,400 | 1,654 |
| 2023-10-11 | 1,661 | 1,661 | 1,642 | 1,654 | 21,000 | 1,654 |
| 2023-10-10 | 1,634 | 1,649 | 1,629 | 1,629 | 18,200 | 1,629 |
| 2023-10-06 | 1,623 | 1,644 | 1,622 | 1,634 | 13,400 | 1,634 |
| 2023-10-05 | 1,625 | 1,633 | 1,613 | 1,623 | 16,500 | 1,623 |
| 2023-10-04 | 1,636 | 1,639 | 1,605 | 1,605 | 24,800 | 1,605 |
| 2023-10-03 | 1,650 | 1,671 | 1,643 | 1,651 | 19,000 | 1,651 |
| 2023-10-02 | 1,661 | 1,679 | 1,650 | 1,650 | 13,000 | 1,650 |
| 2023-09-29 | 1,647 | 1,664 | 1,647 | 1,658 | 14,600 | 1,658 |
| 2023-09-28 | 1,623 | 1,667 | 1,623 | 1,655 | 20,700 | 1,655 |
| 2023-09-27 | 1,638 | 1,639 | 1,625 | 1,636 | 13,700 | 1,636 |
| 2023-09-26 | 1,639 | 1,647 | 1,637 | 1,638 | 10,300 | 1,638 |
| 2023-09-25 | 1,646 | 1,646 | 1,635 | 1,643 | 10,000 | 1,643 |
| 2023-09-22 | 1,620 | 1,646 | 1,616 | 1,636 | 16,500 | 1,636 |
| 2023-09-21 | 1,640 | 1,642 | 1,626 | 1,626 | 11,600 | 1,626 |
| 2023-09-20 | 1,642 | 1,649 | 1,635 | 1,642 | 13,400 | 1,642 |
| 2023-09-19 | 1,645 | 1,655 | 1,640 | 1,654 | 13,600 | 1,654 |
| 2023-09-15 | 1,648 | 1,655 | 1,648 | 1,649 | 12,400 | 1,649 |
| 2023-09-14 | 1,643 | 1,652 | 1,643 | 1,647 | 6,300 | 1,647 |
| 2023-09-13 | 1,640 | 1,653 | 1,640 | 1,649 | 11,400 | 1,649 |
| 2023-09-12 | 1,644 | 1,654 | 1,643 | 1,652 | 7,700 | 1,652 |
| 2023-09-11 | 1,660 | 1,663 | 1,644 | 1,644 | 7,300 | 1,644 |
| 2023-09-08 | 1,670 | 1,675 | 1,654 | 1,661 | 19,300 | 1,661 |
| 2023-09-07 | 1,652 | 1,664 | 1,651 | 1,664 | 12,800 | 1,664 |
| 2023-09-06 | 1,675 | 1,678 | 1,647 | 1,654 | 19,300 | 1,654 |
| 2023-09-05 | 1,682 | 1,682 | 1,671 | 1,678 | 34,800 | 1,678 |
| 2023-09-04 | 1,649 | 1,682 | 1,644 | 1,678 | 50,700 | 1,678 |
| 2023-09-01 | 1,645 | 1,647 | 1,636 | 1,640 | 12,500 | 1,640 |
| 2023-08-31 | 1,644 | 1,660 | 1,639 | 1,649 | 31,200 | 1,649 |
| 2023-08-30 | 1,625 | 1,644 | 1,590 | 1,644 | 87,200 | 1,644 |
| 2023-08-29 | 1,648 | 1,649 | 1,638 | 1,643 | 70,500 | 1,643 |
| 2023-08-28 | 1,651 | 1,652 | 1,641 | 1,641 | 15,500 | 1,641 |
| 2023-08-25 | 1,644 | 1,647 | 1,635 | 1,642 | 9,500 | 1,642 |
| 2023-08-24 | 1,649 | 1,649 | 1,639 | 1,641 | 11,700 | 1,641 |
| 2023-08-23 | 1,630 | 1,644 | 1,630 | 1,639 | 10,200 | 1,639 |
| 2023-08-22 | 1,638 | 1,638 | 1,628 | 1,628 | 7,800 | 1,628 |
| 2023-08-21 | 1,627 | 1,636 | 1,627 | 1,628 | 7,500 | 1,628 |
| 2023-08-18 | 1,623 | 1,633 | 1,623 | 1,625 | 13,500 | 1,625 |
| 2023-08-17 | 1,638 | 1,638 | 1,620 | 1,628 | 21,200 | 1,628 |
| 2023-08-16 | 1,638 | 1,654 | 1,632 | 1,638 | 18,200 | 1,638 |
| 2023-08-15 | 1,644 | 1,644 | 1,637 | 1,638 | 13,200 | 1,638 |
| 2023-08-14 | 1,640 | 1,642 | 1,635 | 1,637 | 12,600 | 1,637 |
| 2023-08-10 | 1,628 | 1,639 | 1,625 | 1,635 | 10,800 | 1,635 |
| 2023-08-09 | 1,627 | 1,627 | 1,617 | 1,617 | 9,500 | 1,617 |
| 2023-08-08 | 1,616 | 1,630 | 1,615 | 1,622 | 17,800 | 1,622 |
| 2023-08-07 | 1,615 | 1,621 | 1,606 | 1,616 | 14,600 | 1,616 |
| 2023-08-04 | 1,602 | 1,613 | 1,601 | 1,604 | 17,000 | 1,604 |
| 2023-08-03 | 1,622 | 1,622 | 1,605 | 1,605 | 30,700 | 1,605 |
| 2023-08-02 | 1,636 | 1,638 | 1,626 | 1,626 | 23,200 | 1,626 |
| 2023-08-01 | 1,638 | 1,649 | 1,638 | 1,644 | 15,800 | 1,644 |
| 2023-07-31 | 1,645 | 1,652 | 1,637 | 1,638 | 24,200 | 1,638 |
| 2023-07-28 | 1,635 | 1,636 | 1,620 | 1,633 | 77,900 | 1,633 |
| 2023-07-27 | 1,640 | 1,641 | 1,628 | 1,635 | 16,500 | 1,635 |
| 2023-07-26 | 1,634 | 1,639 | 1,624 | 1,638 | 15,600 | 1,638 |
| 2023-07-25 | 1,633 | 1,633 | 1,620 | 1,627 | 20,600 | 1,627 |
| 2023-07-24 | 1,631 | 1,633 | 1,622 | 1,624 | 15,900 | 1,624 |
| 2023-07-21 | 1,627 | 1,630 | 1,619 | 1,620 | 14,500 | 1,620 |
| 2023-07-20 | 1,625 | 1,629 | 1,616 | 1,619 | 15,700 | 1,619 |
| 2023-07-19 | 1,610 | 1,627 | 1,608 | 1,618 | 20,000 | 1,618 |
| 2023-07-18 | 1,616 | 1,619 | 1,605 | 1,607 | 25,800 | 1,607 |
| 2023-07-14 | 1,628 | 1,629 | 1,614 | 1,619 | 21,500 | 1,619 |
| 2023-07-13 | 1,642 | 1,642 | 1,622 | 1,628 | 26,700 | 1,628 |
| 2023-07-12 | 1,649 | 1,655 | 1,636 | 1,643 | 26,100 | 1,643 |
| 2023-07-11 | 1,639 | 1,665 | 1,639 | 1,658 | 50,300 | 1,658 |
| 2023-07-10 | 1,645 | 1,695 | 1,640 | 1,679 | 65,200 | 1,679 |
| 2023-07-07 | 1,645 | 1,663 | 1,628 | 1,645 | 26,800 | 1,645 |
| 2023-07-06 | 1,675 | 1,675 | 1,660 | 1,661 | 12,400 | 1,661 |
| 2023-07-05 | 1,680 | 1,683 | 1,674 | 1,676 | 10,400 | 1,676 |
| 2023-07-04 | 1,678 | 1,690 | 1,676 | 1,689 | 10,700 | 1,689 |
| 2023-07-03 | 1,670 | 1,681 | 1,669 | 1,678 | 16,300 | 1,678 |
| 2023-06-30 | 1,681 | 1,681 | 1,664 | 1,673 | 18,400 | 1,673 |
| 2023-06-29 | 1,693 | 1,695 | 1,680 | 1,688 | 10,000 | 1,688 |
| 2023-06-28 | 1,687 | 1,699 | 1,686 | 1,693 | 16,900 | 1,693 |
| 2023-06-27 | 1,687 | 1,687 | 1,671 | 1,676 | 10,300 | 1,676 |
| 2023-06-26 | 1,707 | 1,707 | 1,682 | 1,688 | 29,800 | 1,688 |
| 2023-06-23 | 1,699 | 1,708 | 1,692 | 1,700 | 59,700 | 1,700 |
| 2023-06-22 | 1,641 | 1,685 | 1,639 | 1,678 | 71,800 | 1,678 |
| 2023-06-21 | 1,630 | 1,643 | 1,630 | 1,635 | 7,900 | 1,635 |
| 2023-06-20 | 1,633 | 1,640 | 1,630 | 1,637 | 10,800 | 1,637 |
| 2023-06-19 | 1,639 | 1,639 | 1,626 | 1,633 | 8,700 | 1,633 |
| 2023-06-16 | 1,620 | 1,640 | 1,620 | 1,628 | 23,400 | 1,628 |
| 2023-06-15 | 1,622 | 1,632 | 1,620 | 1,622 | 7,600 | 1,622 |
| 2023-06-14 | 1,634 | 1,642 | 1,622 | 1,625 | 14,100 | 1,625 |
| 2023-06-13 | 1,626 | 1,640 | 1,620 | 1,634 | 33,300 | 1,634 |
| 2023-06-12 | 1,602 | 1,617 | 1,602 | 1,611 | 16,000 | 1,611 |
| 2023-06-09 | 1,600 | 1,607 | 1,598 | 1,601 | 14,600 | 1,601 |
| 2023-06-08 | 1,606 | 1,620 | 1,594 | 1,599 | 19,700 | 1,599 |
| 2023-06-07 | 1,614 | 1,621 | 1,602 | 1,606 | 23,900 | 1,606 |
| 2023-06-06 | 1,596 | 1,601 | 1,591 | 1,600 | 14,200 | 1,600 |
| 2023-06-05 | 1,594 | 1,601 | 1,588 | 1,597 | 17,300 | 1,597 |
| 2023-06-02 | 1,586 | 1,600 | 1,585 | 1,585 | 14,400 | 1,585 |
| 2023-06-01 | 1,620 | 1,620 | 1,583 | 1,586 | 23,100 | 1,586 |
| 2023-05-31 | 1,637 | 1,640 | 1,606 | 1,606 | 31,100 | 1,606 |
| 2023-05-30 | 1,621 | 1,637 | 1,614 | 1,630 | 25,000 | 1,630 |
| 2023-05-29 | 1,627 | 1,633 | 1,618 | 1,621 | 17,900 | 1,621 |
| 2023-05-26 | 1,634 | 1,641 | 1,613 | 1,613 | 18,900 | 1,613 |
| 2023-05-25 | 1,614 | 1,643 | 1,609 | 1,642 | 42,200 | 1,642 |
| 2023-05-24 | 1,623 | 1,638 | 1,619 | 1,619 | 20,100 | 1,619 |
| 2023-05-23 | 1,615 | 1,637 | 1,608 | 1,624 | 53,700 | 1,624 |
| 2023-05-22 | 1,590 | 1,620 | 1,589 | 1,615 | 71,800 | 1,615 |
| 2023-05-19 | 1,585 | 1,589 | 1,580 | 1,580 | 21,900 | 1,580 |
| 2023-05-18 | 1,580 | 1,585 | 1,572 | 1,581 | 27,200 | 1,581 |
| 2023-05-17 | 1,582 | 1,582 | 1,568 | 1,578 | 18,200 | 1,578 |
| 2023-05-16 | 1,575 | 1,582 | 1,573 | 1,582 | 21,200 | 1,582 |
| 2023-05-15 | 1,579 | 1,581 | 1,572 | 1,578 | 9,800 | 1,578 |
| 2023-05-12 | 1,574 | 1,582 | 1,569 | 1,582 | 13,300 | 1,582 |
| 2023-05-11 | 1,578 | 1,584 | 1,577 | 1,582 | 12,900 | 1,582 |
| 2023-05-10 | 1,584 | 1,584 | 1,573 | 1,578 | 21,400 | 1,578 |
| 2023-05-09 | 1,580 | 1,584 | 1,577 | 1,584 | 20,800 | 1,584 |
| 2023-05-08 | 1,570 | 1,580 | 1,568 | 1,580 | 19,400 | 1,580 |
| 2023-05-02 | 1,573 | 1,579 | 1,566 | 1,571 | 18,400 | 1,571 |
| 2023-05-01 | 1,581 | 1,584 | 1,569 | 1,573 | 30,400 | 1,573 |
| 2023-04-28 | 1,577 | 1,589 | 1,575 | 1,581 | 28,900 | 1,581 |
| 2023-04-27 | 1,566 | 1,577 | 1,561 | 1,577 | 59,100 | 1,577 |
| 2023-04-26 | 1,567 | 1,571 | 1,562 | 1,566 | 14,700 | 1,566 |
| 2023-04-25 | 1,569 | 1,576 | 1,565 | 1,567 | 24,500 | 1,567 |
| 2023-04-24 | 1,561 | 1,565 | 1,557 | 1,560 | 17,700 | 1,560 |
| 2023-04-21 | 1,564 | 1,564 | 1,555 | 1,560 | 17,900 | 1,560 |
| 2023-04-20 | 1,560 | 1,565 | 1,555 | 1,565 | 19,300 | 1,565 |
| 2023-04-19 | 1,552 | 1,567 | 1,548 | 1,567 | 20,300 | 1,567 |
| 2023-04-18 | 1,549 | 1,576 | 1,545 | 1,552 | 47,300 | 1,552 |
| 2023-04-17 | 1,548 | 1,554 | 1,541 | 1,554 | 21,700 | 1,554 |
| 2023-04-14 | 1,557 | 1,558 | 1,543 | 1,547 | 25,900 | 1,547 |
| 2023-04-13 | 1,546 | 1,555 | 1,541 | 1,555 | 28,100 | 1,555 |
| 2023-04-12 | 1,542 | 1,548 | 1,533 | 1,544 | 28,800 | 1,544 |
| 2023-04-11 | 1,524 | 1,546 | 1,510 | 1,541 | 63,100 | 1,541 |
| 2023-04-10 | 1,552 | 1,558 | 1,550 | 1,557 | 25,000 | 1,557 |
| 2023-04-07 | 1,554 | 1,555 | 1,547 | 1,550 | 12,800 | 1,550 |
| 2023-04-06 | 1,567 | 1,568 | 1,554 | 1,554 | 13,800 | 1,554 |
| 2023-04-05 | 1,589 | 1,589 | 1,559 | 1,570 | 21,300 | 1,570 |
| 2023-04-04 | 1,584 | 1,594 | 1,583 | 1,594 | 16,700 | 1,594 |
| 2023-04-03 | 1,576 | 1,623 | 1,570 | 1,584 | 46,100 | 1,584 |
| 2023-03-31 | 1,563 | 1,573 | 1,562 | 1,573 | 14,600 | 1,573 |
| 2023-03-30 | 1,570 | 1,573 | 1,561 | 1,568 | 11,100 | 1,568 |
| 2023-03-29 | 1,552 | 1,570 | 1,550 | 1,570 | 24,300 | 1,570 |
| 2023-03-28 | 1,568 | 1,568 | 1,551 | 1,556 | 10,000 | 1,556 |
| 2023-03-27 | 1,548 | 1,559 | 1,546 | 1,557 | 18,500 | 1,557 |
| 2023-03-24 | 1,545 | 1,550 | 1,542 | 1,549 | 16,600 | 1,549 |
| 2023-03-23 | 1,542 | 1,549 | 1,537 | 1,548 | 22,700 | 1,548 |
| 2023-03-22 | 1,542 | 1,545 | 1,537 | 1,543 | 15,700 | 1,543 |
| 2023-03-20 | 1,548 | 1,548 | 1,527 | 1,528 | 24,900 | 1,528 |
| 2023-03-17 | 1,557 | 1,567 | 1,554 | 1,557 | 8,300 | 1,557 |
| 2023-03-16 | 1,546 | 1,557 | 1,545 | 1,555 | 15,900 | 1,555 |
| 2023-03-15 | 1,554 | 1,572 | 1,552 | 1,568 | 14,500 | 1,568 |
| 2023-03-14 | 1,568 | 1,568 | 1,543 | 1,556 | 40,700 | 1,556 |
| 2023-03-13 | 1,583 | 1,583 | 1,571 | 1,582 | 31,600 | 1,582 |
| 2023-03-10 | 1,616 | 1,622 | 1,600 | 1,600 | 36,900 | 1,600 |
| 2023-03-09 | 1,609 | 1,626 | 1,603 | 1,620 | 54,200 | 1,620 |
| 2023-03-08 | 1,587 | 1,607 | 1,587 | 1,604 | 37,900 | 1,604 |
| 2023-03-07 | 1,580 | 1,596 | 1,578 | 1,595 | 48,800 | 1,595 |
| 2023-03-06 | 1,578 | 1,583 | 1,571 | 1,581 | 34,100 | 1,581 |
| 2023-03-03 | 1,558 | 1,576 | 1,558 | 1,570 | 33,800 | 1,570 |
| 2023-03-02 | 1,568 | 1,568 | 1,548 | 1,555 | 62,000 | 1,555 |
| 2023-03-01 | 1,580 | 1,580 | 1,564 | 1,570 | 35,200 | 1,570 |
| 2023-02-28 | 1,584 | 1,589 | 1,576 | 1,581 | 35,500 | 1,581 |
| 2023-02-27 | 1,560 | 1,592 | 1,558 | 1,584 | 159,400 | 1,584 |
| 2023-02-24 | 1,640 | 1,642 | 1,633 | 1,642 | 298,100 | 1,642 |
| 2023-02-22 | 1,628 | 1,644 | 1,624 | 1,632 | 70,300 | 1,632 |
| 2023-02-21 | 1,644 | 1,645 | 1,632 | 1,633 | 43,400 | 1,633 |
| 2023-02-20 | 1,630 | 1,640 | 1,627 | 1,638 | 37,800 | 1,638 |
| 2023-02-17 | 1,622 | 1,627 | 1,620 | 1,627 | 23,200 | 1,627 |
| 2023-02-16 | 1,616 | 1,620 | 1,615 | 1,620 | 22,200 | 1,620 |
| 2023-02-15 | 1,615 | 1,617 | 1,612 | 1,616 | 22,500 | 1,616 |
| 2023-02-14 | 1,617 | 1,617 | 1,606 | 1,614 | 33,800 | 1,614 |
| 2023-02-13 | 1,613 | 1,615 | 1,603 | 1,615 | 54,400 | 1,615 |
| 2023-02-10 | 1,610 | 1,616 | 1,604 | 1,609 | 29,000 | 1,609 |
| 2023-02-09 | 1,601 | 1,613 | 1,601 | 1,608 | 23,400 | 1,608 |
| 2023-02-08 | 1,606 | 1,609 | 1,601 | 1,605 | 15,400 | 1,605 |
| 2023-02-07 | 1,590 | 1,606 | 1,587 | 1,605 | 21,300 | 1,605 |
| 2023-02-06 | 1,594 | 1,594 | 1,578 | 1,587 | 59,400 | 1,587 |
| 2023-02-03 | 1,595 | 1,599 | 1,590 | 1,590 | 51,800 | 1,590 |
| 2023-02-02 | 1,599 | 1,599 | 1,594 | 1,595 | 14,800 | 1,595 |
| 2023-02-01 | 1,588 | 1,598 | 1,588 | 1,591 | 15,200 | 1,591 |
| 2023-01-31 | 1,591 | 1,597 | 1,585 | 1,587 | 20,200 | 1,587 |
| 2023-01-30 | 1,592 | 1,594 | 1,586 | 1,591 | 67,600 | 1,591 |
| 2023-01-27 | 1,581 | 1,591 | 1,581 | 1,590 | 18,900 | 1,590 |
| 2023-01-26 | 1,581 | 1,585 | 1,575 | 1,585 | 16,400 | 1,585 |
| 2023-01-25 | 1,578 | 1,586 | 1,573 | 1,581 | 21,200 | 1,581 |
| 2023-01-24 | 1,568 | 1,582 | 1,568 | 1,571 | 34,900 | 1,571 |
| 2023-01-23 | 1,568 | 1,576 | 1,563 | 1,565 | 33,300 | 1,565 |
| 2023-01-20 | 1,555 | 1,568 | 1,554 | 1,566 | 20,100 | 1,566 |
| 2023-01-19 | 1,549 | 1,558 | 1,545 | 1,554 | 24,800 | 1,554 |
| 2023-01-18 | 1,554 | 1,559 | 1,546 | 1,550 | 30,400 | 1,550 |
| 2023-01-17 | 1,535 | 1,555 | 1,535 | 1,551 | 22,500 | 1,551 |
| 2023-01-16 | 1,555 | 1,558 | 1,535 | 1,535 | 48,100 | 1,535 |
| 2023-01-13 | 1,555 | 1,560 | 1,546 | 1,551 | 67,800 | 1,551 |
| 2023-01-12 | 1,590 | 1,590 | 1,573 | 1,579 | 38,800 | 1,579 |
| 2023-01-11 | 1,588 | 1,602 | 1,588 | 1,595 | 21,600 | 1,595 |
| 2023-01-10 | 1,590 | 1,602 | 1,587 | 1,587 | 20,700 | 1,587 |
| 2023-01-06 | 1,588 | 1,597 | 1,569 | 1,578 | 31,600 | 1,578 |
| 2023-01-05 | 1,606 | 1,608 | 1,593 | 1,593 | 19,200 | 1,593 |
| 2023-01-04 | 1,603 | 1,609 | 1,592 | 1,609 | 17,700 | 1,609 |
分割・併合履歴 ： [2018-02-26]1株→2株
