7865 ピープル(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 | 1,026 | 1,032 | 1,021 | 1,030 | 9,000 | 1,030 |
| 2023-12-28 | 1,013 | 1,028 | 1,013 | 1,026 | 6,400 | 1,026 |
| 2023-12-27 | 1,013 | 1,020 | 1,008 | 1,008 | 23,500 | 1,008 |
| 2023-12-26 | 1,018 | 1,019 | 1,006 | 1,015 | 18,200 | 1,015 |
| 2023-12-25 | 1,031 | 1,033 | 1,010 | 1,026 | 18,800 | 1,026 |
| 2023-12-22 | 1,028 | 1,033 | 1,020 | 1,028 | 12,000 | 1,028 |
| 2023-12-21 | 1,026 | 1,028 | 1,022 | 1,024 | 9,200 | 1,024 |
| 2023-12-20 | 1,034 | 1,034 | 1,021 | 1,026 | 10,800 | 1,026 |
| 2023-12-19 | 1,030 | 1,032 | 1,026 | 1,029 | 6,700 | 1,029 |
| 2023-12-18 | 1,021 | 1,039 | 1,016 | 1,030 | 21,100 | 1,030 |
| 2023-12-15 | 1,038 | 1,055 | 1,038 | 1,055 | 7,700 | 1,055 |
| 2023-12-14 | 1,049 | 1,050 | 1,038 | 1,038 | 6,700 | 1,038 |
| 2023-12-13 | 1,054 | 1,058 | 1,034 | 1,046 | 7,400 | 1,046 |
| 2023-12-12 | 1,048 | 1,058 | 1,044 | 1,052 | 5,600 | 1,052 |
| 2023-12-11 | 1,060 | 1,060 | 1,034 | 1,046 | 21,700 | 1,046 |
| 2023-12-08 | 1,060 | 1,061 | 1,041 | 1,044 | 8,800 | 1,044 |
| 2023-12-07 | 1,058 | 1,073 | 1,056 | 1,060 | 9,900 | 1,060 |
| 2023-12-06 | 1,075 | 1,083 | 1,068 | 1,068 | 8,400 | 1,068 |
| 2023-12-05 | 1,081 | 1,081 | 1,072 | 1,075 | 5,500 | 1,075 |
| 2023-12-04 | 1,089 | 1,089 | 1,071 | 1,081 | 12,200 | 1,081 |
| 2023-12-01 | 1,094 | 1,106 | 1,086 | 1,103 | 26,700 | 1,103 |
| 2023-11-30 | 1,089 | 1,093 | 1,077 | 1,090 | 5,200 | 1,090 |
| 2023-11-29 | 1,081 | 1,093 | 1,081 | 1,089 | 9,700 | 1,089 |
| 2023-11-28 | 1,084 | 1,089 | 1,077 | 1,081 | 6,000 | 1,081 |
| 2023-11-27 | 1,080 | 1,083 | 1,075 | 1,075 | 3,300 | 1,075 |
| 2023-11-24 | 1,078 | 1,089 | 1,075 | 1,082 | 7,600 | 1,082 |
| 2023-11-22 | 1,078 | 1,078 | 1,061 | 1,075 | 2,900 | 1,075 |
| 2023-11-21 | 1,075 | 1,078 | 1,061 | 1,078 | 1,400 | 1,078 |
| 2023-11-20 | 1,062 | 1,073 | 1,054 | 1,072 | 8,200 | 1,072 |
| 2023-11-17 | 1,068 | 1,069 | 1,062 | 1,069 | 2,400 | 1,069 |
| 2023-11-16 | 1,068 | 1,069 | 1,059 | 1,063 | 6,400 | 1,063 |
| 2023-11-15 | 1,068 | 1,068 | 1,059 | 1,066 | 2,300 | 1,066 |
| 2023-11-14 | 1,065 | 1,070 | 1,059 | 1,059 | 3,000 | 1,059 |
| 2023-11-13 | 1,069 | 1,079 | 1,059 | 1,064 | 10,100 | 1,064 |
| 2023-11-10 | 1,063 | 1,063 | 1,031 | 1,053 | 5,600 | 1,053 |
| 2023-11-09 | 1,068 | 1,068 | 1,042 | 1,055 | 6,900 | 1,055 |
| 2023-11-08 | 1,068 | 1,068 | 1,023 | 1,053 | 11,700 | 1,053 |
| 2023-11-07 | 1,077 | 1,080 | 1,067 | 1,067 | 8,300 | 1,067 |
| 2023-11-06 | 1,084 | 1,084 | 1,070 | 1,076 | 14,000 | 1,076 |
| 2023-11-02 | 1,069 | 1,084 | 1,069 | 1,084 | 12,600 | 1,084 |
| 2023-11-01 | 1,069 | 1,076 | 1,040 | 1,069 | 19,900 | 1,069 |
| 2023-10-31 | 1,041 | 1,059 | 1,039 | 1,051 | 14,300 | 1,051 |
| 2023-10-30 | 1,049 | 1,049 | 1,036 | 1,041 | 7,300 | 1,041 |
| 2023-10-27 | 1,046 | 1,049 | 1,038 | 1,049 | 5,700 | 1,049 |
| 2023-10-26 | 1,043 | 1,043 | 1,038 | 1,040 | 5,700 | 1,040 |
| 2023-10-25 | 1,047 | 1,047 | 1,038 | 1,043 | 8,300 | 1,043 |
| 2023-10-24 | 1,046 | 1,047 | 1,027 | 1,047 | 12,900 | 1,047 |
| 2023-10-23 | 1,046 | 1,046 | 1,036 | 1,038 | 3,400 | 1,038 |
| 2023-10-20 | 1,054 | 1,059 | 1,041 | 1,041 | 4,400 | 1,041 |
| 2023-10-19 | 1,050 | 1,055 | 1,040 | 1,055 | 5,100 | 1,055 |
| 2023-10-18 | 1,050 | 1,065 | 1,043 | 1,055 | 18,400 | 1,055 |
| 2023-10-17 | 1,039 | 1,048 | 1,034 | 1,045 | 17,500 | 1,045 |
| 2023-10-16 | 1,027 | 1,039 | 1,024 | 1,035 | 10,900 | 1,035 |
| 2023-10-13 | 1,043 | 1,043 | 1,023 | 1,041 | 28,600 | 1,041 |
| 2023-10-12 | 1,055 | 1,055 | 1,031 | 1,043 | 24,900 | 1,043 |
| 2023-10-11 | 1,067 | 1,068 | 1,057 | 1,057 | 2,900 | 1,057 |
| 2023-10-10 | 1,056 | 1,068 | 1,056 | 1,061 | 2,600 | 1,061 |
| 2023-10-06 | 1,057 | 1,061 | 1,050 | 1,056 | 2,800 | 1,056 |
| 2023-10-05 | 1,057 | 1,067 | 1,050 | 1,057 | 12,000 | 1,057 |
| 2023-10-04 | 1,046 | 1,064 | 1,037 | 1,048 | 19,100 | 1,048 |
| 2023-10-03 | 1,076 | 1,077 | 1,046 | 1,046 | 14,000 | 1,046 |
| 2023-10-02 | 1,070 | 1,075 | 1,069 | 1,070 | 3,300 | 1,070 |
| 2023-09-29 | 1,070 | 1,070 | 1,064 | 1,064 | 3,500 | 1,064 |
| 2023-09-28 | 1,070 | 1,070 | 1,058 | 1,058 | 9,600 | 1,058 |
| 2023-09-27 | 1,065 | 1,068 | 1,060 | 1,065 | 8,700 | 1,065 |
| 2023-09-26 | 1,080 | 1,080 | 1,068 | 1,070 | 4,800 | 1,070 |
| 2023-09-25 | 1,088 | 1,092 | 1,078 | 1,079 | 9,300 | 1,079 |
| 2023-09-22 | 1,080 | 1,086 | 1,075 | 1,085 | 42,400 | 1,085 |
| 2023-09-21 | 1,075 | 1,086 | 1,075 | 1,079 | 11,500 | 1,079 |
| 2023-09-20 | 1,082 | 1,088 | 1,081 | 1,081 | 11,900 | 1,081 |
| 2023-09-19 | 1,091 | 1,091 | 1,076 | 1,082 | 14,400 | 1,082 |
| 2023-09-15 | 1,091 | 1,098 | 1,088 | 1,088 | 13,100 | 1,088 |
| 2023-09-14 | 1,100 | 1,100 | 1,084 | 1,091 | 8,100 | 1,091 |
| 2023-09-13 | 1,099 | 1,099 | 1,092 | 1,093 | 12,800 | 1,093 |
| 2023-09-12 | 1,099 | 1,099 | 1,091 | 1,095 | 31,300 | 1,095 |
| 2023-09-11 | 1,108 | 1,110 | 1,088 | 1,095 | 41,400 | 1,095 |
| 2023-09-08 | 1,100 | 1,109 | 1,093 | 1,107 | 28,600 | 1,107 |
| 2023-09-07 | 1,092 | 1,108 | 1,092 | 1,102 | 27,700 | 1,102 |
| 2023-09-06 | 1,092 | 1,105 | 1,090 | 1,102 | 13,500 | 1,102 |
| 2023-09-05 | 1,091 | 1,109 | 1,085 | 1,102 | 29,600 | 1,102 |
| 2023-09-04 | 1,080 | 1,105 | 1,075 | 1,100 | 26,000 | 1,100 |
| 2023-09-01 | 1,079 | 1,097 | 1,059 | 1,089 | 34,100 | 1,089 |
| 2023-08-31 | 1,078 | 1,096 | 1,075 | 1,091 | 39,900 | 1,091 |
| 2023-08-30 | 1,140 | 1,140 | 1,070 | 1,083 | 70,000 | 1,083 |
| 2023-08-29 | 1,079 | 1,089 | 1,077 | 1,081 | 7,200 | 1,081 |
| 2023-08-28 | 1,074 | 1,086 | 1,074 | 1,077 | 12,200 | 1,077 |
| 2023-08-25 | 1,079 | 1,080 | 1,070 | 1,074 | 9,200 | 1,074 |
| 2023-08-24 | 1,076 | 1,079 | 1,067 | 1,077 | 11,400 | 1,077 |
| 2023-08-23 | 1,074 | 1,079 | 1,068 | 1,076 | 3,400 | 1,076 |
| 2023-08-22 | 1,069 | 1,080 | 1,067 | 1,076 | 8,100 | 1,076 |
| 2023-08-21 | 1,041 | 1,075 | 1,041 | 1,073 | 18,800 | 1,073 |
| 2023-08-18 | 1,059 | 1,059 | 1,026 | 1,041 | 29,200 | 1,041 |
| 2023-08-17 | 1,097 | 1,097 | 1,023 | 1,045 | 32,900 | 1,045 |
| 2023-08-16 | 1,094 | 1,095 | 1,080 | 1,094 | 17,400 | 1,094 |
| 2023-08-15 | 1,088 | 1,096 | 1,077 | 1,095 | 18,500 | 1,095 |
| 2023-08-14 | 1,089 | 1,089 | 1,082 | 1,088 | 19,500 | 1,088 |
| 2023-08-10 | 1,087 | 1,088 | 1,079 | 1,084 | 14,300 | 1,084 |
| 2023-08-09 | 1,085 | 1,093 | 1,075 | 1,082 | 11,000 | 1,082 |
| 2023-08-08 | 1,088 | 1,090 | 1,083 | 1,085 | 15,100 | 1,085 |
| 2023-08-07 | 1,080 | 1,088 | 1,070 | 1,086 | 19,000 | 1,086 |
| 2023-08-04 | 1,073 | 1,085 | 1,059 | 1,080 | 15,700 | 1,080 |
| 2023-08-03 | 1,097 | 1,097 | 1,059 | 1,067 | 31,500 | 1,067 |
| 2023-08-02 | 1,102 | 1,102 | 1,074 | 1,080 | 32,900 | 1,080 |
| 2023-08-01 | 1,107 | 1,107 | 1,095 | 1,099 | 26,100 | 1,099 |
| 2023-07-31 | 1,110 | 1,110 | 1,098 | 1,104 | 26,300 | 1,104 |
| 2023-07-28 | 1,114 | 1,114 | 1,079 | 1,110 | 41,500 | 1,110 |
| 2023-07-27 | 1,110 | 1,112 | 1,106 | 1,110 | 42,600 | 1,110 |
| 2023-07-26 | 1,116 | 1,120 | 1,103 | 1,116 | 19,500 | 1,116 |
| 2023-07-25 | 1,110 | 1,118 | 1,099 | 1,116 | 35,200 | 1,116 |
| 2023-07-24 | 1,088 | 1,107 | 1,080 | 1,106 | 33,400 | 1,106 |
| 2023-07-21 | 1,080 | 1,089 | 1,063 | 1,088 | 25,900 | 1,088 |
| 2023-07-20 | 1,078 | 1,080 | 1,072 | 1,078 | 17,900 | 1,078 |
| 2023-07-19 | 1,068 | 1,089 | 1,052 | 1,075 | 21,300 | 1,075 |
| 2023-07-18 | 1,056 | 1,073 | 1,056 | 1,067 | 20,600 | 1,067 |
| 2023-07-14 | 1,062 | 1,077 | 1,058 | 1,061 | 41,600 | 1,061 |
| 2023-07-13 | 1,071 | 1,078 | 1,059 | 1,062 | 26,900 | 1,062 |
| 2023-07-12 | 1,068 | 1,074 | 1,062 | 1,067 | 24,200 | 1,067 |
| 2023-07-11 | 1,041 | 1,072 | 1,041 | 1,067 | 28,500 | 1,067 |
| 2023-07-10 | 1,050 | 1,056 | 1,040 | 1,046 | 7,400 | 1,046 |
| 2023-07-07 | 1,051 | 1,065 | 1,038 | 1,052 | 11,200 | 1,052 |
| 2023-07-06 | 1,077 | 1,077 | 1,051 | 1,053 | 10,300 | 1,053 |
| 2023-07-05 | 1,100 | 1,100 | 1,069 | 1,071 | 11,400 | 1,071 |
| 2023-07-04 | 1,114 | 1,114 | 1,088 | 1,094 | 15,800 | 1,094 |
| 2023-07-03 | 1,117 | 1,117 | 1,099 | 1,108 | 31,900 | 1,108 |
| 2023-06-30 | 1,092 | 1,110 | 1,089 | 1,105 | 36,000 | 1,105 |
| 2023-06-29 | 1,078 | 1,095 | 1,078 | 1,092 | 30,500 | 1,092 |
| 2023-06-28 | 1,078 | 1,084 | 1,069 | 1,078 | 22,700 | 1,078 |
| 2023-06-27 | 1,071 | 1,081 | 1,069 | 1,074 | 26,800 | 1,074 |
| 2023-06-26 | 1,069 | 1,081 | 1,056 | 1,077 | 15,100 | 1,077 |
| 2023-06-23 | 1,079 | 1,084 | 1,058 | 1,070 | 71,000 | 1,070 |
| 2023-06-22 | 1,080 | 1,083 | 1,071 | 1,078 | 21,100 | 1,078 |
| 2023-06-21 | 1,077 | 1,083 | 1,071 | 1,080 | 20,100 | 1,080 |
| 2023-06-20 | 1,081 | 1,094 | 1,072 | 1,079 | 37,000 | 1,079 |
| 2023-06-19 | 1,070 | 1,087 | 1,060 | 1,081 | 31,500 | 1,081 |
| 2023-06-16 | 1,070 | 1,082 | 1,065 | 1,075 | 27,100 | 1,075 |
| 2023-06-15 | 1,069 | 1,079 | 1,060 | 1,076 | 30,800 | 1,076 |
| 2023-06-14 | 1,042 | 1,071 | 1,042 | 1,069 | 17,300 | 1,069 |
| 2023-06-13 | 1,057 | 1,063 | 1,042 | 1,042 | 9,500 | 1,042 |
| 2023-06-12 | 1,040 | 1,057 | 1,040 | 1,053 | 10,400 | 1,053 |
| 2023-06-09 | 1,042 | 1,046 | 1,033 | 1,042 | 14,900 | 1,042 |
| 2023-06-08 | 1,020 | 1,056 | 1,020 | 1,032 | 19,700 | 1,032 |
| 2023-06-07 | 1,025 | 1,035 | 1,013 | 1,017 | 21,700 | 1,017 |
| 2023-06-06 | 1,026 | 1,027 | 998 | 1,025 | 40,000 | 1,025 |
| 2023-06-05 | 1,021 | 1,028 | 1,020 | 1,020 | 32,500 | 1,020 |
| 2023-06-02 | 967 | 1,030 | 953 | 1,021 | 221,600 | 1,021 |
| 2023-06-01 | 1,072 | 1,087 | 1,066 | 1,087 | 83,100 | 1,087 |
| 2023-05-31 | 1,082 | 1,095 | 1,063 | 1,080 | 37,100 | 1,080 |
| 2023-05-30 | 1,096 | 1,096 | 1,080 | 1,082 | 27,400 | 1,082 |
| 2023-05-29 | 1,092 | 1,099 | 1,080 | 1,089 | 23,500 | 1,089 |
| 2023-05-26 | 1,100 | 1,102 | 1,078 | 1,092 | 25,700 | 1,092 |
| 2023-05-25 | 1,092 | 1,107 | 1,090 | 1,098 | 20,800 | 1,098 |
| 2023-05-24 | 1,094 | 1,094 | 1,075 | 1,084 | 18,300 | 1,084 |
| 2023-05-23 | 1,088 | 1,092 | 1,074 | 1,085 | 11,000 | 1,085 |
| 2023-05-22 | 1,085 | 1,086 | 1,078 | 1,085 | 6,800 | 1,085 |
| 2023-05-19 | 1,085 | 1,097 | 1,076 | 1,082 | 19,400 | 1,082 |
| 2023-05-18 | 1,075 | 1,091 | 1,069 | 1,086 | 35,100 | 1,086 |
| 2023-05-17 | 1,080 | 1,080 | 1,067 | 1,075 | 16,200 | 1,075 |
| 2023-05-16 | 1,083 | 1,083 | 1,071 | 1,076 | 17,400 | 1,076 |
| 2023-05-15 | 1,080 | 1,085 | 1,069 | 1,079 | 32,900 | 1,079 |
| 2023-05-12 | 1,061 | 1,080 | 1,055 | 1,074 | 23,700 | 1,074 |
| 2023-05-11 | 1,060 | 1,060 | 1,050 | 1,058 | 10,100 | 1,058 |
| 2023-05-10 | 1,061 | 1,065 | 1,055 | 1,060 | 9,300 | 1,060 |
| 2023-05-09 | 1,051 | 1,062 | 1,051 | 1,061 | 8,100 | 1,061 |
| 2023-05-08 | 1,063 | 1,074 | 1,051 | 1,051 | 18,800 | 1,051 |
| 2023-05-02 | 1,072 | 1,076 | 1,057 | 1,071 | 46,200 | 1,071 |
| 2023-05-01 | 1,079 | 1,079 | 1,065 | 1,072 | 21,500 | 1,072 |
| 2023-04-28 | 1,070 | 1,080 | 1,070 | 1,073 | 27,900 | 1,073 |
| 2023-04-27 | 1,075 | 1,081 | 1,072 | 1,073 | 14,100 | 1,073 |
| 2023-04-26 | 1,080 | 1,084 | 1,068 | 1,075 | 22,500 | 1,075 |
| 2023-04-25 | 1,084 | 1,085 | 1,074 | 1,079 | 18,200 | 1,079 |
| 2023-04-24 | 1,088 | 1,088 | 1,073 | 1,081 | 12,000 | 1,081 |
| 2023-04-21 | 1,080 | 1,092 | 1,075 | 1,080 | 25,100 | 1,080 |
| 2023-04-20 | 1,089 | 1,089 | 1,075 | 1,084 | 21,400 | 1,084 |
| 2023-04-19 | 1,052 | 1,088 | 1,052 | 1,081 | 73,900 | 1,081 |
| 2023-04-18 | 1,049 | 1,061 | 1,049 | 1,058 | 17,700 | 1,058 |
| 2023-04-17 | 1,044 | 1,050 | 1,039 | 1,042 | 18,500 | 1,042 |
| 2023-04-14 | 1,053 | 1,053 | 1,043 | 1,045 | 3,300 | 1,045 |
| 2023-04-13 | 1,050 | 1,052 | 1,041 | 1,046 | 16,700 | 1,046 |
| 2023-04-12 | 1,046 | 1,057 | 1,046 | 1,050 | 9,100 | 1,050 |
| 2023-04-11 | 1,050 | 1,063 | 1,046 | 1,046 | 14,600 | 1,046 |
| 2023-04-10 | 1,046 | 1,054 | 1,040 | 1,042 | 11,700 | 1,042 |
| 2023-04-07 | 1,038 | 1,050 | 1,027 | 1,050 | 18,000 | 1,050 |
| 2023-04-06 | 1,049 | 1,049 | 1,027 | 1,044 | 15,900 | 1,044 |
| 2023-04-05 | 1,056 | 1,057 | 1,048 | 1,049 | 26,700 | 1,049 |
| 2023-04-04 | 1,060 | 1,065 | 1,056 | 1,056 | 11,500 | 1,056 |
| 2023-04-03 | 1,084 | 1,084 | 1,056 | 1,059 | 34,100 | 1,059 |
| 2023-03-31 | 1,064 | 1,064 | 1,050 | 1,054 | 9,900 | 1,054 |
| 2023-03-30 | 1,048 | 1,061 | 1,045 | 1,056 | 15,400 | 1,056 |
| 2023-03-29 | 1,055 | 1,057 | 1,046 | 1,049 | 16,000 | 1,049 |
| 2023-03-28 | 1,050 | 1,061 | 1,044 | 1,051 | 20,800 | 1,051 |
| 2023-03-27 | 1,048 | 1,057 | 1,042 | 1,053 | 18,500 | 1,053 |
| 2023-03-24 | 1,053 | 1,053 | 1,033 | 1,048 | 18,400 | 1,048 |
| 2023-03-23 | 1,040 | 1,049 | 1,026 | 1,049 | 14,000 | 1,049 |
| 2023-03-22 | 1,036 | 1,065 | 1,036 | 1,046 | 29,900 | 1,046 |
| 2023-03-20 | 1,074 | 1,074 | 1,030 | 1,034 | 46,500 | 1,034 |
| 2023-03-17 | 1,067 | 1,087 | 1,062 | 1,077 | 22,600 | 1,077 |
| 2023-03-16 | 1,061 | 1,070 | 1,051 | 1,069 | 36,100 | 1,069 |
| 2023-03-15 | 1,075 | 1,091 | 1,075 | 1,087 | 15,100 | 1,087 |
| 2023-03-14 | 1,091 | 1,091 | 1,068 | 1,087 | 29,700 | 1,087 |
| 2023-03-13 | 1,082 | 1,094 | 1,076 | 1,088 | 25,500 | 1,088 |
| 2023-03-10 | 1,087 | 1,104 | 1,087 | 1,100 | 27,500 | 1,100 |
| 2023-03-09 | 1,090 | 1,113 | 1,088 | 1,089 | 34,600 | 1,089 |
| 2023-03-08 | 1,090 | 1,098 | 1,079 | 1,089 | 33,700 | 1,089 |
| 2023-03-07 | 1,083 | 1,109 | 1,080 | 1,091 | 36,300 | 1,091 |
| 2023-03-06 | 1,092 | 1,102 | 1,055 | 1,076 | 78,300 | 1,076 |
| 2023-03-03 | 1,115 | 1,133 | 1,101 | 1,119 | 50,400 | 1,119 |
| 2023-03-02 | 1,110 | 1,116 | 1,105 | 1,106 | 18,300 | 1,106 |
| 2023-03-01 | 1,107 | 1,108 | 1,091 | 1,108 | 18,900 | 1,108 |
| 2023-02-28 | 1,094 | 1,109 | 1,090 | 1,090 | 21,100 | 1,090 |
| 2023-02-27 | 1,094 | 1,100 | 1,086 | 1,088 | 16,300 | 1,088 |
| 2023-02-24 | 1,082 | 1,098 | 1,072 | 1,094 | 35,400 | 1,094 |
| 2023-02-22 | 1,074 | 1,074 | 1,060 | 1,072 | 12,800 | 1,072 |
| 2023-02-21 | 1,081 | 1,081 | 1,062 | 1,072 | 19,500 | 1,072 |
| 2023-02-20 | 1,078 | 1,084 | 1,071 | 1,077 | 12,500 | 1,077 |
| 2023-02-17 | 1,053 | 1,079 | 1,053 | 1,079 | 14,500 | 1,079 |
| 2023-02-16 | 1,043 | 1,065 | 1,043 | 1,063 | 17,500 | 1,063 |
| 2023-02-15 | 1,064 | 1,064 | 1,038 | 1,043 | 16,300 | 1,043 |
| 2023-02-14 | 1,048 | 1,063 | 1,046 | 1,055 | 15,400 | 1,055 |
| 2023-02-13 | 1,057 | 1,057 | 1,038 | 1,048 | 17,700 | 1,048 |
| 2023-02-10 | 1,066 | 1,066 | 1,053 | 1,058 | 8,600 | 1,058 |
| 2023-02-09 | 1,060 | 1,067 | 1,047 | 1,066 | 24,400 | 1,066 |
| 2023-02-08 | 1,076 | 1,076 | 1,059 | 1,063 | 16,400 | 1,063 |
| 2023-02-07 | 1,072 | 1,076 | 1,067 | 1,072 | 13,400 | 1,072 |
| 2023-02-06 | 1,064 | 1,072 | 1,050 | 1,072 | 31,300 | 1,072 |
| 2023-02-03 | 1,078 | 1,078 | 1,045 | 1,065 | 52,300 | 1,065 |
| 2023-02-02 | 1,125 | 1,125 | 1,082 | 1,082 | 67,900 | 1,082 |
| 2023-02-01 | 1,128 | 1,136 | 1,121 | 1,123 | 39,200 | 1,123 |
| 2023-01-31 | 1,110 | 1,128 | 1,106 | 1,124 | 34,600 | 1,124 |
| 2023-01-30 | 1,125 | 1,126 | 1,108 | 1,110 | 37,500 | 1,110 |
| 2023-01-27 | 1,140 | 1,145 | 1,129 | 1,136 | 39,000 | 1,136 |
| 2023-01-26 | 1,139 | 1,146 | 1,129 | 1,139 | 49,100 | 1,139 |
| 2023-01-25 | 1,110 | 1,135 | 1,106 | 1,130 | 75,200 | 1,130 |
| 2023-01-24 | 1,118 | 1,122 | 1,102 | 1,102 | 66,900 | 1,102 |
| 2023-01-23 | 1,139 | 1,139 | 1,100 | 1,113 | 112,600 | 1,113 |
| 2023-01-20 | 1,172 | 1,173 | 1,132 | 1,139 | 57,300 | 1,139 |
| 2023-01-19 | 1,143 | 1,183 | 1,134 | 1,173 | 148,200 | 1,173 |
| 2023-01-18 | 1,235 | 1,243 | 1,224 | 1,239 | 94,800 | 1,239 |
| 2023-01-17 | 1,229 | 1,236 | 1,220 | 1,236 | 35,400 | 1,236 |
| 2023-01-16 | 1,231 | 1,242 | 1,228 | 1,229 | 21,600 | 1,229 |
| 2023-01-13 | 1,228 | 1,243 | 1,222 | 1,241 | 51,700 | 1,241 |
| 2023-01-12 | 1,245 | 1,245 | 1,230 | 1,230 | 30,600 | 1,230 |
| 2023-01-11 | 1,250 | 1,257 | 1,226 | 1,238 | 167,300 | 1,238 |
| 2023-01-10 | 1,365 | 1,370 | 1,335 | 1,335 | 70,600 | 1,335 |
| 2023-01-06 | 1,350 | 1,372 | 1,335 | 1,358 | 86,900 | 1,358 |
| 2023-01-05 | 1,341 | 1,379 | 1,325 | 1,328 | 83,500 | 1,328 |
| 2023-01-04 | 1,331 | 1,349 | 1,331 | 1,345 | 48,100 | 1,345 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
