8739 スパークス・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 | 1,590 | 1,612 | 1,582 | 1,612 | 52,400 | 1,612 |
| 2023-12-28 | 1,569 | 1,585 | 1,559 | 1,585 | 18,500 | 1,585 |
| 2023-12-27 | 1,546 | 1,573 | 1,529 | 1,569 | 41,400 | 1,569 |
| 2023-12-26 | 1,535 | 1,548 | 1,521 | 1,538 | 30,500 | 1,538 |
| 2023-12-25 | 1,565 | 1,565 | 1,528 | 1,538 | 27,400 | 1,538 |
| 2023-12-22 | 1,553 | 1,566 | 1,550 | 1,557 | 46,000 | 1,557 |
| 2023-12-21 | 1,520 | 1,557 | 1,518 | 1,547 | 27,400 | 1,547 |
| 2023-12-20 | 1,555 | 1,568 | 1,545 | 1,550 | 37,600 | 1,550 |
| 2023-12-19 | 1,529 | 1,553 | 1,529 | 1,553 | 38,500 | 1,553 |
| 2023-12-18 | 1,533 | 1,533 | 1,511 | 1,529 | 30,400 | 1,529 |
| 2023-12-15 | 1,503 | 1,552 | 1,503 | 1,552 | 58,400 | 1,552 |
| 2023-12-14 | 1,521 | 1,527 | 1,504 | 1,510 | 26,200 | 1,510 |
| 2023-12-13 | 1,521 | 1,528 | 1,512 | 1,521 | 37,000 | 1,521 |
| 2023-12-12 | 1,537 | 1,537 | 1,510 | 1,521 | 41,600 | 1,521 |
| 2023-12-11 | 1,509 | 1,536 | 1,509 | 1,534 | 75,900 | 1,534 |
| 2023-12-08 | 1,548 | 1,548 | 1,496 | 1,500 | 48,300 | 1,500 |
| 2023-12-07 | 1,544 | 1,551 | 1,537 | 1,537 | 56,400 | 1,537 |
| 2023-12-06 | 1,496 | 1,582 | 1,496 | 1,570 | 146,800 | 1,570 |
| 2023-12-05 | 1,490 | 1,532 | 1,490 | 1,496 | 51,600 | 1,496 |
| 2023-12-04 | 1,500 | 1,505 | 1,481 | 1,504 | 53,400 | 1,504 |
| 2023-12-01 | 1,503 | 1,504 | 1,478 | 1,481 | 27,600 | 1,481 |
| 2023-11-30 | 1,501 | 1,505 | 1,480 | 1,489 | 41,200 | 1,489 |
| 2023-11-29 | 1,478 | 1,504 | 1,471 | 1,501 | 29,800 | 1,501 |
| 2023-11-28 | 1,466 | 1,489 | 1,462 | 1,488 | 27,900 | 1,488 |
| 2023-11-27 | 1,469 | 1,475 | 1,458 | 1,466 | 19,300 | 1,466 |
| 2023-11-24 | 1,466 | 1,470 | 1,456 | 1,459 | 22,900 | 1,459 |
| 2023-11-22 | 1,468 | 1,475 | 1,460 | 1,466 | 18,500 | 1,466 |
| 2023-11-21 | 1,482 | 1,516 | 1,462 | 1,474 | 110,500 | 1,474 |
| 2023-11-20 | 1,465 | 1,476 | 1,438 | 1,438 | 28,700 | 1,438 |
| 2023-11-17 | 1,432 | 1,461 | 1,432 | 1,461 | 24,400 | 1,461 |
| 2023-11-16 | 1,427 | 1,443 | 1,427 | 1,432 | 15,700 | 1,432 |
| 2023-11-15 | 1,461 | 1,461 | 1,428 | 1,443 | 16,400 | 1,443 |
| 2023-11-14 | 1,449 | 1,456 | 1,429 | 1,441 | 24,600 | 1,441 |
| 2023-11-13 | 1,455 | 1,460 | 1,447 | 1,448 | 16,500 | 1,448 |
| 2023-11-10 | 1,448 | 1,458 | 1,440 | 1,454 | 16,500 | 1,454 |
| 2023-11-09 | 1,459 | 1,470 | 1,450 | 1,466 | 17,500 | 1,466 |
| 2023-11-08 | 1,483 | 1,483 | 1,454 | 1,455 | 49,000 | 1,455 |
| 2023-11-07 | 1,486 | 1,494 | 1,465 | 1,471 | 32,200 | 1,471 |
| 2023-11-06 | 1,480 | 1,509 | 1,480 | 1,488 | 53,300 | 1,488 |
| 2023-11-02 | 1,479 | 1,479 | 1,460 | 1,468 | 18,500 | 1,468 |
| 2023-11-01 | 1,500 | 1,507 | 1,440 | 1,453 | 71,400 | 1,453 |
| 2023-10-31 | 1,416 | 1,443 | 1,410 | 1,434 | 58,700 | 1,434 |
| 2023-10-30 | 1,432 | 1,443 | 1,404 | 1,420 | 59,600 | 1,420 |
| 2023-10-27 | 1,425 | 1,447 | 1,419 | 1,447 | 32,400 | 1,447 |
| 2023-10-26 | 1,441 | 1,453 | 1,392 | 1,397 | 46,600 | 1,397 |
| 2023-10-25 | 1,436 | 1,463 | 1,436 | 1,439 | 53,200 | 1,439 |
| 2023-10-24 | 1,429 | 1,443 | 1,399 | 1,440 | 48,100 | 1,440 |
| 2023-10-23 | 1,428 | 1,449 | 1,421 | 1,429 | 30,600 | 1,429 |
| 2023-10-20 | 1,430 | 1,446 | 1,422 | 1,428 | 32,100 | 1,428 |
| 2023-10-19 | 1,436 | 1,449 | 1,430 | 1,432 | 30,300 | 1,432 |
| 2023-10-18 | 1,487 | 1,487 | 1,444 | 1,460 | 29,900 | 1,460 |
| 2023-10-17 | 1,460 | 1,475 | 1,449 | 1,461 | 25,300 | 1,461 |
| 2023-10-16 | 1,460 | 1,469 | 1,440 | 1,446 | 24,700 | 1,446 |
| 2023-10-13 | 1,494 | 1,503 | 1,472 | 1,478 | 43,800 | 1,478 |
| 2023-10-12 | 1,503 | 1,510 | 1,486 | 1,506 | 23,300 | 1,506 |
| 2023-10-11 | 1,502 | 1,506 | 1,481 | 1,490 | 45,000 | 1,490 |
| 2023-10-10 | 1,467 | 1,514 | 1,467 | 1,512 | 40,900 | 1,512 |
| 2023-10-06 | 1,466 | 1,489 | 1,466 | 1,480 | 35,300 | 1,480 |
| 2023-10-05 | 1,425 | 1,471 | 1,425 | 1,466 | 42,800 | 1,466 |
| 2023-10-04 | 1,433 | 1,435 | 1,408 | 1,412 | 66,400 | 1,412 |
| 2023-10-03 | 1,468 | 1,468 | 1,440 | 1,447 | 49,800 | 1,447 |
| 2023-10-02 | 1,507 | 1,521 | 1,468 | 1,468 | 78,800 | 1,468 |
| 2023-09-29 | 1,536 | 1,536 | 1,496 | 1,507 | 48,300 | 1,507 |
| 2023-09-28 | 1,546 | 1,553 | 1,520 | 1,536 | 60,500 | 1,536 |
| 2023-09-27 | 1,518 | 1,566 | 1,501 | 1,562 | 105,000 | 1,562 |
| 2023-09-26 | 1,569 | 1,570 | 1,531 | 1,532 | 36,300 | 1,532 |
| 2023-09-25 | 1,559 | 1,574 | 1,557 | 1,569 | 30,700 | 1,569 |
| 2023-09-22 | 1,533 | 1,571 | 1,522 | 1,559 | 97,100 | 1,559 |
| 2023-09-21 | 1,540 | 1,553 | 1,540 | 1,541 | 28,600 | 1,541 |
| 2023-09-20 | 1,551 | 1,559 | 1,543 | 1,543 | 48,400 | 1,543 |
| 2023-09-19 | 1,530 | 1,554 | 1,530 | 1,554 | 35,400 | 1,554 |
| 2023-09-15 | 1,530 | 1,563 | 1,530 | 1,551 | 89,100 | 1,551 |
| 2023-09-14 | 1,552 | 1,559 | 1,535 | 1,536 | 62,900 | 1,536 |
| 2023-09-13 | 1,552 | 1,576 | 1,549 | 1,560 | 78,400 | 1,560 |
| 2023-09-12 | 1,556 | 1,580 | 1,545 | 1,559 | 36,800 | 1,559 |
| 2023-09-11 | 1,539 | 1,584 | 1,508 | 1,538 | 145,000 | 1,538 |
| 2023-09-08 | 1,559 | 1,566 | 1,526 | 1,541 | 71,300 | 1,541 |
| 2023-09-07 | 1,558 | 1,578 | 1,551 | 1,567 | 60,400 | 1,567 |
| 2023-09-06 | 1,552 | 1,580 | 1,552 | 1,579 | 54,100 | 1,579 |
| 2023-09-05 | 1,547 | 1,566 | 1,545 | 1,566 | 48,200 | 1,566 |
| 2023-09-04 | 1,522 | 1,552 | 1,522 | 1,547 | 61,600 | 1,547 |
| 2023-09-01 | 1,505 | 1,532 | 1,505 | 1,511 | 72,800 | 1,511 |
| 2023-08-31 | 1,520 | 1,522 | 1,501 | 1,503 | 64,200 | 1,503 |
| 2023-08-30 | 1,502 | 1,518 | 1,493 | 1,514 | 50,200 | 1,514 |
| 2023-08-29 | 1,503 | 1,503 | 1,492 | 1,493 | 10,600 | 1,493 |
| 2023-08-28 | 1,491 | 1,498 | 1,485 | 1,497 | 24,900 | 1,497 |
| 2023-08-25 | 1,474 | 1,486 | 1,457 | 1,484 | 36,300 | 1,484 |
| 2023-08-24 | 1,472 | 1,483 | 1,462 | 1,478 | 25,900 | 1,478 |
| 2023-08-23 | 1,455 | 1,473 | 1,448 | 1,472 | 24,500 | 1,472 |
| 2023-08-22 | 1,453 | 1,465 | 1,438 | 1,463 | 26,800 | 1,463 |
| 2023-08-21 | 1,435 | 1,444 | 1,429 | 1,436 | 27,100 | 1,436 |
| 2023-08-18 | 1,417 | 1,434 | 1,417 | 1,432 | 33,300 | 1,432 |
| 2023-08-17 | 1,434 | 1,449 | 1,412 | 1,438 | 39,300 | 1,438 |
| 2023-08-16 | 1,455 | 1,455 | 1,433 | 1,435 | 44,000 | 1,435 |
| 2023-08-15 | 1,462 | 1,475 | 1,457 | 1,467 | 29,800 | 1,467 |
| 2023-08-14 | 1,493 | 1,499 | 1,462 | 1,462 | 26,200 | 1,462 |
| 2023-08-10 | 1,454 | 1,487 | 1,454 | 1,480 | 76,500 | 1,480 |
| 2023-08-09 | 1,473 | 1,473 | 1,454 | 1,466 | 23,600 | 1,466 |
| 2023-08-08 | 1,455 | 1,481 | 1,455 | 1,471 | 50,400 | 1,471 |
| 2023-08-07 | 1,426 | 1,454 | 1,424 | 1,450 | 24,600 | 1,450 |
| 2023-08-04 | 1,423 | 1,448 | 1,414 | 1,436 | 38,600 | 1,436 |
| 2023-08-03 | 1,447 | 1,452 | 1,424 | 1,426 | 56,500 | 1,426 |
| 2023-08-02 | 1,473 | 1,473 | 1,450 | 1,460 | 80,400 | 1,460 |
| 2023-08-01 | 1,505 | 1,505 | 1,467 | 1,477 | 66,000 | 1,477 |
| 2023-07-31 | 1,500 | 1,519 | 1,496 | 1,511 | 55,900 | 1,511 |
| 2023-07-28 | 1,473 | 1,492 | 1,464 | 1,488 | 71,200 | 1,488 |
| 2023-07-27 | 1,484 | 1,487 | 1,476 | 1,485 | 34,000 | 1,485 |
| 2023-07-26 | 1,485 | 1,489 | 1,478 | 1,483 | 30,900 | 1,483 |
| 2023-07-25 | 1,491 | 1,506 | 1,485 | 1,485 | 46,700 | 1,485 |
| 2023-07-24 | 1,515 | 1,524 | 1,498 | 1,510 | 44,000 | 1,510 |
| 2023-07-21 | 1,526 | 1,531 | 1,498 | 1,500 | 70,800 | 1,500 |
| 2023-07-20 | 1,545 | 1,545 | 1,519 | 1,526 | 31,400 | 1,526 |
| 2023-07-19 | 1,530 | 1,550 | 1,528 | 1,550 | 35,400 | 1,550 |
| 2023-07-18 | 1,495 | 1,516 | 1,495 | 1,510 | 23,400 | 1,510 |
| 2023-07-14 | 1,526 | 1,533 | 1,495 | 1,503 | 28,700 | 1,503 |
| 2023-07-13 | 1,479 | 1,526 | 1,473 | 1,523 | 60,700 | 1,523 |
| 2023-07-12 | 1,475 | 1,485 | 1,466 | 1,471 | 25,600 | 1,471 |
| 2023-07-11 | 1,500 | 1,508 | 1,471 | 1,475 | 31,700 | 1,475 |
| 2023-07-10 | 1,485 | 1,501 | 1,477 | 1,488 | 46,400 | 1,488 |
| 2023-07-07 | 1,487 | 1,529 | 1,481 | 1,495 | 38,800 | 1,495 |
| 2023-07-06 | 1,514 | 1,536 | 1,504 | 1,506 | 36,400 | 1,506 |
| 2023-07-05 | 1,510 | 1,532 | 1,500 | 1,525 | 23,900 | 1,525 |
| 2023-07-04 | 1,529 | 1,534 | 1,519 | 1,526 | 28,400 | 1,526 |
| 2023-07-03 | 1,530 | 1,551 | 1,529 | 1,529 | 21,800 | 1,529 |
| 2023-06-30 | 1,523 | 1,533 | 1,509 | 1,528 | 44,500 | 1,528 |
| 2023-06-29 | 1,544 | 1,564 | 1,537 | 1,542 | 46,600 | 1,542 |
| 2023-06-28 | 1,520 | 1,544 | 1,516 | 1,544 | 38,700 | 1,544 |
| 2023-06-27 | 1,489 | 1,507 | 1,486 | 1,502 | 35,800 | 1,502 |
| 2023-06-26 | 1,515 | 1,519 | 1,490 | 1,501 | 61,500 | 1,501 |
| 2023-06-23 | 1,559 | 1,560 | 1,505 | 1,518 | 101,800 | 1,518 |
| 2023-06-22 | 1,572 | 1,597 | 1,555 | 1,559 | 83,000 | 1,559 |
| 2023-06-21 | 1,599 | 1,610 | 1,565 | 1,565 | 85,800 | 1,565 |
| 2023-06-20 | 1,612 | 1,616 | 1,594 | 1,612 | 53,300 | 1,612 |
| 2023-06-19 | 1,605 | 1,627 | 1,585 | 1,609 | 75,400 | 1,609 |
| 2023-06-16 | 1,608 | 1,664 | 1,605 | 1,632 | 203,900 | 1,632 |
| 2023-06-15 | 1,565 | 1,604 | 1,549 | 1,589 | 94,900 | 1,589 |
| 2023-06-14 | 1,570 | 1,570 | 1,545 | 1,564 | 64,200 | 1,564 |
| 2023-06-13 | 1,573 | 1,573 | 1,542 | 1,554 | 67,500 | 1,554 |
| 2023-06-12 | 1,535 | 1,578 | 1,534 | 1,575 | 96,900 | 1,575 |
| 2023-06-09 | 1,493 | 1,514 | 1,486 | 1,506 | 94,200 | 1,506 |
| 2023-06-08 | 1,505 | 1,507 | 1,466 | 1,473 | 89,000 | 1,473 |
| 2023-06-07 | 1,461 | 1,527 | 1,460 | 1,505 | 169,200 | 1,505 |
| 2023-06-06 | 1,393 | 1,433 | 1,391 | 1,431 | 45,100 | 1,431 |
| 2023-06-05 | 1,422 | 1,423 | 1,409 | 1,416 | 34,700 | 1,416 |
| 2023-06-02 | 1,376 | 1,406 | 1,376 | 1,397 | 49,800 | 1,397 |
| 2023-06-01 | 1,380 | 1,380 | 1,350 | 1,372 | 90,400 | 1,372 |
| 2023-05-31 | 1,404 | 1,414 | 1,390 | 1,390 | 100,300 | 1,390 |
| 2023-05-30 | 1,428 | 1,432 | 1,408 | 1,419 | 50,100 | 1,419 |
| 2023-05-29 | 1,432 | 1,442 | 1,422 | 1,434 | 40,100 | 1,434 |
| 2023-05-26 | 1,417 | 1,430 | 1,406 | 1,407 | 30,200 | 1,407 |
| 2023-05-25 | 1,429 | 1,433 | 1,415 | 1,415 | 27,400 | 1,415 |
| 2023-05-24 | 1,436 | 1,448 | 1,425 | 1,438 | 35,400 | 1,438 |
| 2023-05-23 | 1,466 | 1,472 | 1,437 | 1,453 | 41,200 | 1,453 |
| 2023-05-22 | 1,464 | 1,464 | 1,437 | 1,455 | 31,000 | 1,455 |
| 2023-05-19 | 1,461 | 1,461 | 1,420 | 1,435 | 23,800 | 1,435 |
| 2023-05-18 | 1,440 | 1,463 | 1,430 | 1,443 | 36,900 | 1,443 |
| 2023-05-17 | 1,420 | 1,435 | 1,411 | 1,431 | 49,300 | 1,431 |
| 2023-05-16 | 1,425 | 1,439 | 1,407 | 1,431 | 33,200 | 1,431 |
| 2023-05-15 | 1,360 | 1,425 | 1,360 | 1,409 | 44,600 | 1,409 |
| 2023-05-12 | 1,380 | 1,404 | 1,340 | 1,341 | 142,900 | 1,341 |
| 2023-05-11 | 1,474 | 1,480 | 1,380 | 1,391 | 116,500 | 1,391 |
| 2023-05-10 | 1,461 | 1,493 | 1,461 | 1,490 | 43,800 | 1,490 |
| 2023-05-09 | 1,468 | 1,504 | 1,450 | 1,500 | 61,600 | 1,500 |
| 2023-05-08 | 1,472 | 1,480 | 1,433 | 1,438 | 51,000 | 1,438 |
| 2023-05-02 | 1,502 | 1,505 | 1,477 | 1,487 | 36,400 | 1,487 |
| 2023-05-01 | 1,490 | 1,507 | 1,482 | 1,499 | 52,500 | 1,499 |
| 2023-04-28 | 1,450 | 1,482 | 1,446 | 1,475 | 51,600 | 1,475 |
| 2023-04-27 | 1,410 | 1,442 | 1,404 | 1,438 | 47,000 | 1,438 |
| 2023-04-26 | 1,437 | 1,437 | 1,408 | 1,415 | 32,000 | 1,415 |
| 2023-04-25 | 1,444 | 1,465 | 1,444 | 1,448 | 28,800 | 1,448 |
| 2023-04-24 | 1,436 | 1,450 | 1,436 | 1,442 | 28,100 | 1,442 |
| 2023-04-21 | 1,448 | 1,464 | 1,426 | 1,436 | 78,200 | 1,436 |
| 2023-04-20 | 1,442 | 1,458 | 1,426 | 1,447 | 58,100 | 1,447 |
| 2023-04-19 | 1,470 | 1,475 | 1,450 | 1,458 | 33,000 | 1,458 |
| 2023-04-18 | 1,510 | 1,514 | 1,460 | 1,473 | 95,200 | 1,473 |
| 2023-04-17 | 1,500 | 1,512 | 1,491 | 1,506 | 35,300 | 1,506 |
| 2023-04-14 | 1,481 | 1,497 | 1,480 | 1,491 | 24,400 | 1,491 |
| 2023-04-13 | 1,483 | 1,488 | 1,473 | 1,487 | 26,500 | 1,487 |
| 2023-04-12 | 1,490 | 1,503 | 1,481 | 1,490 | 28,600 | 1,490 |
| 2023-04-11 | 1,477 | 1,482 | 1,465 | 1,481 | 22,400 | 1,481 |
| 2023-04-10 | 1,471 | 1,483 | 1,461 | 1,473 | 31,300 | 1,473 |
| 2023-04-07 | 1,442 | 1,464 | 1,442 | 1,457 | 39,000 | 1,457 |
| 2023-04-06 | 1,425 | 1,444 | 1,416 | 1,438 | 44,900 | 1,438 |
| 2023-04-05 | 1,442 | 1,443 | 1,427 | 1,438 | 41,300 | 1,438 |
| 2023-04-04 | 1,473 | 1,475 | 1,447 | 1,452 | 61,800 | 1,452 |
| 2023-04-03 | 1,467 | 1,478 | 1,458 | 1,473 | 56,600 | 1,473 |
| 2023-03-31 | 1,458 | 1,460 | 1,430 | 1,448 | 41,500 | 1,448 |
| 2023-03-30 | 1,439 | 1,457 | 1,429 | 1,442 | 43,700 | 1,442 |
| 2023-03-29 | 1,450 | 1,483 | 1,450 | 1,476 | 116,400 | 1,476 |
| 2023-03-28 | 1,459 | 1,459 | 1,430 | 1,445 | 83,300 | 1,445 |
| 2023-03-27 | 1,459 | 1,472 | 1,444 | 1,447 | 54,000 | 1,447 |
| 2023-03-24 | 1,470 | 1,479 | 1,437 | 1,441 | 97,100 | 1,441 |
| 2023-03-23 | 1,472 | 1,484 | 1,465 | 1,480 | 32,200 | 1,480 |
| 2023-03-22 | 1,505 | 1,505 | 1,479 | 1,499 | 35,000 | 1,499 |
| 2023-03-20 | 1,494 | 1,494 | 1,448 | 1,456 | 59,000 | 1,456 |
| 2023-03-17 | 1,488 | 1,496 | 1,472 | 1,492 | 49,200 | 1,492 |
| 2023-03-16 | 1,461 | 1,473 | 1,446 | 1,463 | 57,200 | 1,463 |
| 2023-03-15 | 1,493 | 1,515 | 1,485 | 1,491 | 34,000 | 1,491 |
| 2023-03-14 | 1,511 | 1,511 | 1,468 | 1,493 | 68,000 | 1,493 |
| 2023-03-13 | 1,552 | 1,556 | 1,521 | 1,537 | 51,800 | 1,537 |
| 2023-03-10 | 1,591 | 1,612 | 1,571 | 1,585 | 83,300 | 1,585 |
| 2023-03-09 | 1,590 | 1,630 | 1,590 | 1,627 | 43,600 | 1,627 |
| 2023-03-08 | 1,566 | 1,589 | 1,565 | 1,585 | 55,800 | 1,585 |
| 2023-03-07 | 1,577 | 1,593 | 1,543 | 1,569 | 158,400 | 1,569 |
| 2023-03-06 | 1,573 | 1,580 | 1,562 | 1,569 | 35,400 | 1,569 |
| 2023-03-03 | 1,592 | 1,594 | 1,545 | 1,566 | 96,200 | 1,566 |
| 2023-03-02 | 1,588 | 1,601 | 1,575 | 1,584 | 43,100 | 1,584 |
| 2023-03-01 | 1,581 | 1,596 | 1,570 | 1,585 | 66,400 | 1,585 |
| 2023-02-28 | 1,600 | 1,609 | 1,584 | 1,598 | 53,000 | 1,598 |
| 2023-02-27 | 1,616 | 1,619 | 1,594 | 1,601 | 46,000 | 1,601 |
| 2023-02-24 | 1,629 | 1,656 | 1,598 | 1,620 | 116,600 | 1,620 |
| 2023-02-22 | 1,640 | 1,640 | 1,610 | 1,625 | 76,400 | 1,625 |
| 2023-02-21 | 1,716 | 1,729 | 1,666 | 1,666 | 81,400 | 1,666 |
| 2023-02-20 | 1,743 | 1,753 | 1,711 | 1,716 | 31,000 | 1,716 |
| 2023-02-17 | 1,735 | 1,760 | 1,724 | 1,747 | 29,200 | 1,747 |
| 2023-02-16 | 1,736 | 1,755 | 1,732 | 1,751 | 31,600 | 1,751 |
| 2023-02-15 | 1,738 | 1,738 | 1,711 | 1,726 | 28,500 | 1,726 |
| 2023-02-14 | 1,715 | 1,744 | 1,715 | 1,744 | 32,800 | 1,744 |
| 2023-02-13 | 1,710 | 1,711 | 1,688 | 1,700 | 33,100 | 1,700 |
| 2023-02-10 | 1,691 | 1,723 | 1,680 | 1,709 | 37,200 | 1,709 |
| 2023-02-09 | 1,719 | 1,741 | 1,719 | 1,731 | 20,600 | 1,731 |
| 2023-02-08 | 1,729 | 1,743 | 1,724 | 1,724 | 34,600 | 1,724 |
| 2023-02-07 | 1,680 | 1,729 | 1,680 | 1,719 | 58,300 | 1,719 |
| 2023-02-06 | 1,751 | 1,751 | 1,688 | 1,700 | 37,200 | 1,700 |
| 2023-02-03 | 1,750 | 1,762 | 1,725 | 1,751 | 47,100 | 1,751 |
| 2023-02-02 | 1,797 | 1,808 | 1,756 | 1,767 | 61,600 | 1,767 |
| 2023-02-01 | 1,782 | 1,818 | 1,735 | 1,766 | 127,400 | 1,766 |
| 2023-01-31 | 1,780 | 1,817 | 1,765 | 1,809 | 142,300 | 1,809 |
| 2023-01-30 | 1,794 | 1,809 | 1,773 | 1,784 | 67,200 | 1,784 |
| 2023-01-27 | 1,765 | 1,784 | 1,752 | 1,769 | 35,800 | 1,769 |
| 2023-01-26 | 1,774 | 1,790 | 1,760 | 1,760 | 22,700 | 1,760 |
| 2023-01-25 | 1,767 | 1,779 | 1,750 | 1,762 | 39,700 | 1,762 |
| 2023-01-24 | 1,760 | 1,808 | 1,749 | 1,767 | 95,800 | 1,767 |
| 2023-01-23 | 1,713 | 1,749 | 1,713 | 1,749 | 82,900 | 1,749 |
| 2023-01-20 | 1,699 | 1,708 | 1,680 | 1,684 | 23,900 | 1,684 |
| 2023-01-19 | 1,699 | 1,721 | 1,699 | 1,707 | 26,300 | 1,707 |
| 2023-01-18 | 1,702 | 1,720 | 1,688 | 1,714 | 26,200 | 1,714 |
| 2023-01-17 | 1,681 | 1,704 | 1,681 | 1,698 | 33,500 | 1,698 |
| 2023-01-16 | 1,670 | 1,696 | 1,667 | 1,681 | 16,400 | 1,681 |
| 2023-01-13 | 1,702 | 1,720 | 1,683 | 1,689 | 30,700 | 1,689 |
| 2023-01-12 | 1,708 | 1,730 | 1,683 | 1,720 | 40,200 | 1,720 |
| 2023-01-11 | 1,686 | 1,713 | 1,678 | 1,705 | 31,800 | 1,705 |
| 2023-01-10 | 1,630 | 1,691 | 1,630 | 1,672 | 73,500 | 1,672 |
| 2023-01-06 | 1,617 | 1,631 | 1,602 | 1,629 | 35,100 | 1,629 |
| 2023-01-05 | 1,612 | 1,632 | 1,609 | 1,626 | 43,500 | 1,626 |
| 2023-01-04 | 1,672 | 1,672 | 1,625 | 1,625 | 38,000 | 1,625 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
