8876 (株)リログループ 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 | 1,676.5 | 1,703.5 | 1,667 | 1,699.5 | 498,400 | 1,699.50 |
| 2023-12-28 | 1,690 | 1,694 | 1,670.5 | 1,684 | 510,100 | 1,684 |
| 2023-12-27 | 1,617.5 | 1,693 | 1,617.5 | 1,685 | 775,500 | 1,685 |
| 2023-12-26 | 1,596.5 | 1,627 | 1,588.5 | 1,608.5 | 400,500 | 1,608.50 |
| 2023-12-25 | 1,632 | 1,655 | 1,583.5 | 1,587 | 523,400 | 1,587 |
| 2023-12-22 | 1,550 | 1,615 | 1,547.5 | 1,601.5 | 823,600 | 1,601.50 |
| 2023-12-21 | 1,546.5 | 1,557 | 1,533.5 | 1,547.5 | 326,500 | 1,547.50 |
| 2023-12-20 | 1,592 | 1,622.5 | 1,571 | 1,571.5 | 525,300 | 1,571.50 |
| 2023-12-19 | 1,557 | 1,579.5 | 1,539 | 1,575.5 | 399,800 | 1,575.50 |
| 2023-12-18 | 1,555 | 1,565 | 1,537.5 | 1,562.5 | 458,700 | 1,562.50 |
| 2023-12-15 | 1,568 | 1,592.5 | 1,555.5 | 1,573.5 | 667,600 | 1,573.50 |
| 2023-12-14 | 1,549 | 1,558 | 1,526 | 1,544.5 | 499,700 | 1,544.50 |
| 2023-12-13 | 1,547.5 | 1,566.5 | 1,531 | 1,551 | 500,200 | 1,551 |
| 2023-12-12 | 1,570 | 1,586 | 1,519 | 1,533 | 953,000 | 1,533 |
| 2023-12-11 | 1,536.5 | 1,590.5 | 1,532 | 1,581 | 1,110,000 | 1,581 |
| 2023-12-08 | 1,414 | 1,599.5 | 1,410 | 1,574.5 | 2,846,800 | 1,574.50 |
| 2023-12-07 | 1,483 | 1,483 | 1,423 | 1,431 | 582,700 | 1,431 |
| 2023-12-06 | 1,472 | 1,501 | 1,465 | 1,497.5 | 517,700 | 1,497.50 |
| 2023-12-05 | 1,509 | 1,529 | 1,475.5 | 1,478.5 | 371,100 | 1,478.50 |
| 2023-12-04 | 1,526 | 1,530.5 | 1,499.5 | 1,516.5 | 265,000 | 1,516.50 |
| 2023-12-01 | 1,555.5 | 1,562.5 | 1,526 | 1,526 | 329,500 | 1,526 |
| 2023-11-30 | 1,542 | 1,566.5 | 1,542 | 1,553 | 470,500 | 1,553 |
| 2023-11-29 | 1,545 | 1,560 | 1,535 | 1,541.5 | 226,300 | 1,541.50 |
| 2023-11-28 | 1,545 | 1,550 | 1,531 | 1,543 | 228,900 | 1,543 |
| 2023-11-27 | 1,547.5 | 1,552.5 | 1,531 | 1,537.5 | 196,200 | 1,537.50 |
| 2023-11-24 | 1,527 | 1,549.5 | 1,520 | 1,546.5 | 434,700 | 1,546.50 |
| 2023-11-22 | 1,512 | 1,524.5 | 1,502 | 1,518.5 | 278,900 | 1,518.50 |
| 2023-11-21 | 1,533 | 1,538 | 1,517 | 1,520.5 | 399,700 | 1,520.50 |
| 2023-11-20 | 1,507 | 1,544.5 | 1,507 | 1,537.5 | 365,000 | 1,537.50 |
| 2023-11-17 | 1,525 | 1,527.5 | 1,504 | 1,520 | 360,600 | 1,520 |
| 2023-11-16 | 1,561 | 1,568.5 | 1,528.5 | 1,533.5 | 326,600 | 1,533.50 |
| 2023-11-15 | 1,559.5 | 1,564 | 1,528 | 1,561.5 | 458,200 | 1,561.50 |
| 2023-11-14 | 1,537 | 1,537 | 1,500 | 1,519.5 | 415,200 | 1,519.50 |
| 2023-11-13 | 1,577 | 1,585 | 1,525 | 1,538 | 716,100 | 1,538 |
| 2023-11-10 | 1,461 | 1,610.5 | 1,461 | 1,607 | 1,622,300 | 1,607 |
| 2023-11-09 | 1,524.5 | 1,557.5 | 1,508 | 1,541 | 503,000 | 1,541 |
| 2023-11-08 | 1,517.5 | 1,527.5 | 1,504.5 | 1,517 | 457,300 | 1,517 |
| 2023-11-07 | 1,505 | 1,516 | 1,487 | 1,504.5 | 476,000 | 1,504.50 |
| 2023-11-06 | 1,520 | 1,538 | 1,496 | 1,524 | 461,900 | 1,524 |
| 2023-11-02 | 1,492.5 | 1,504 | 1,460 | 1,490 | 536,700 | 1,490 |
| 2023-11-01 | 1,507 | 1,516 | 1,465.5 | 1,467.5 | 598,600 | 1,467.50 |
| 2023-10-31 | 1,462.5 | 1,498 | 1,452.5 | 1,487 | 467,300 | 1,487 |
| 2023-10-30 | 1,447.5 | 1,463.5 | 1,429.5 | 1,461.5 | 1,397,200 | 1,461.50 |
| 2023-10-27 | 1,468 | 1,470 | 1,437.5 | 1,461.5 | 510,400 | 1,461.50 |
| 2023-10-26 | 1,448 | 1,466.5 | 1,430.5 | 1,456.5 | 560,200 | 1,456.50 |
| 2023-10-25 | 1,506.5 | 1,520 | 1,461 | 1,469.5 | 600,800 | 1,469.50 |
| 2023-10-24 | 1,422 | 1,478.5 | 1,407 | 1,476.5 | 643,700 | 1,476.50 |
| 2023-10-23 | 1,460 | 1,460 | 1,421.5 | 1,436.5 | 471,700 | 1,436.50 |
| 2023-10-20 | 1,456 | 1,470.5 | 1,446 | 1,459.5 | 305,000 | 1,459.50 |
| 2023-10-19 | 1,456 | 1,497 | 1,454.5 | 1,471.5 | 451,400 | 1,471.50 |
| 2023-10-18 | 1,484 | 1,490.5 | 1,460 | 1,482.5 | 285,400 | 1,482.50 |
| 2023-10-17 | 1,481.5 | 1,503 | 1,477 | 1,484 | 386,000 | 1,484 |
| 2023-10-16 | 1,510.5 | 1,513 | 1,468 | 1,469.5 | 499,400 | 1,469.50 |
| 2023-10-13 | 1,547 | 1,547 | 1,500 | 1,519 | 593,000 | 1,519 |
| 2023-10-12 | 1,541 | 1,570 | 1,535 | 1,568 | 442,400 | 1,568 |
| 2023-10-11 | 1,556 | 1,565.5 | 1,529 | 1,550.5 | 391,800 | 1,550.50 |
| 2023-10-10 | 1,550 | 1,564.5 | 1,540 | 1,549 | 403,000 | 1,549 |
| 2023-10-06 | 1,546.5 | 1,555 | 1,530 | 1,534.5 | 448,200 | 1,534.50 |
| 2023-10-05 | 1,531 | 1,555.5 | 1,528.5 | 1,549.5 | 458,200 | 1,549.50 |
| 2023-10-04 | 1,516.5 | 1,544 | 1,503 | 1,527 | 664,700 | 1,527 |
| 2023-10-03 | 1,570 | 1,576.5 | 1,542.5 | 1,542.5 | 464,500 | 1,542.50 |
| 2023-10-02 | 1,613 | 1,616 | 1,570.5 | 1,573.5 | 511,100 | 1,573.50 |
| 2023-09-29 | 1,620 | 1,638 | 1,609.5 | 1,618.5 | 572,800 | 1,618.50 |
| 2023-09-28 | 1,616 | 1,616 | 1,582.5 | 1,605 | 579,500 | 1,605 |
| 2023-09-27 | 1,582.5 | 1,639 | 1,580 | 1,637.5 | 691,200 | 1,637.50 |
| 2023-09-26 | 1,609 | 1,610 | 1,581.5 | 1,581.5 | 358,500 | 1,581.50 |
| 2023-09-25 | 1,600.5 | 1,609 | 1,584 | 1,609 | 519,900 | 1,609 |
| 2023-09-22 | 1,551 | 1,608.5 | 1,548.5 | 1,590.5 | 558,700 | 1,590.50 |
| 2023-09-21 | 1,587.5 | 1,587.5 | 1,560.5 | 1,566 | 717,300 | 1,566 |
| 2023-09-20 | 1,640 | 1,645 | 1,591.5 | 1,594 | 712,000 | 1,594 |
| 2023-09-19 | 1,629.5 | 1,654.5 | 1,624 | 1,649.5 | 521,700 | 1,649.50 |
| 2023-09-15 | 1,650 | 1,650 | 1,613 | 1,637.5 | 998,700 | 1,637.50 |
| 2023-09-14 | 1,648 | 1,658.5 | 1,631 | 1,655 | 434,900 | 1,655 |
| 2023-09-13 | 1,664 | 1,677 | 1,646 | 1,646 | 423,600 | 1,646 |
| 2023-09-12 | 1,626 | 1,660 | 1,626 | 1,659 | 457,800 | 1,659 |
| 2023-09-11 | 1,650.5 | 1,658.5 | 1,606 | 1,611 | 664,200 | 1,611 |
| 2023-09-08 | 1,655.5 | 1,687 | 1,652.5 | 1,654.5 | 629,800 | 1,654.50 |
| 2023-09-07 | 1,695 | 1,707.5 | 1,689 | 1,695.5 | 566,400 | 1,695.50 |
| 2023-09-06 | 1,721.5 | 1,722 | 1,711 | 1,714.5 | 419,700 | 1,714.50 |
| 2023-09-05 | 1,741.5 | 1,746 | 1,730.5 | 1,736 | 286,700 | 1,736 |
| 2023-09-04 | 1,724 | 1,730.5 | 1,712 | 1,730.5 | 342,400 | 1,730.50 |
| 2023-09-01 | 1,708.5 | 1,730 | 1,701 | 1,727.5 | 431,300 | 1,727.50 |
| 2023-08-31 | 1,713 | 1,720 | 1,702 | 1,707 | 537,100 | 1,707 |
| 2023-08-30 | 1,723.5 | 1,730 | 1,710 | 1,716 | 466,500 | 1,716 |
| 2023-08-29 | 1,693 | 1,724.5 | 1,685 | 1,719.5 | 652,300 | 1,719.50 |
| 2023-08-28 | 1,676 | 1,690 | 1,661.5 | 1,690 | 435,900 | 1,690 |
| 2023-08-25 | 1,667 | 1,694 | 1,650 | 1,676.5 | 489,900 | 1,676.50 |
| 2023-08-24 | 1,661.5 | 1,675.5 | 1,645.5 | 1,667.5 | 724,800 | 1,667.50 |
| 2023-08-23 | 1,639 | 1,681 | 1,624 | 1,681 | 622,800 | 1,681 |
| 2023-08-22 | 1,649 | 1,649 | 1,626 | 1,648.5 | 631,700 | 1,648.50 |
| 2023-08-21 | 1,646 | 1,664.5 | 1,622.5 | 1,656 | 916,300 | 1,656 |
| 2023-08-18 | 1,652 | 1,678.5 | 1,628 | 1,649 | 1,088,400 | 1,649 |
| 2023-08-17 | 1,685 | 1,694.5 | 1,660 | 1,682 | 664,200 | 1,682 |
| 2023-08-16 | 1,675.5 | 1,693 | 1,646.5 | 1,690 | 992,100 | 1,690 |
| 2023-08-15 | 1,742.5 | 1,746 | 1,679.5 | 1,715.5 | 1,022,100 | 1,715.50 |
| 2023-08-14 | 1,771 | 1,777.5 | 1,720 | 1,748 | 1,267,500 | 1,748 |
| 2023-08-10 | 1,817 | 1,853.5 | 1,810 | 1,851 | 639,900 | 1,851 |
| 2023-08-09 | 1,830.5 | 1,850 | 1,798.5 | 1,824.5 | 689,000 | 1,824.50 |
| 2023-08-08 | 1,850.5 | 1,865.5 | 1,838.5 | 1,852.5 | 439,700 | 1,852.50 |
| 2023-08-07 | 1,813.5 | 1,858 | 1,808.5 | 1,858 | 424,800 | 1,858 |
| 2023-08-04 | 1,830 | 1,830 | 1,804 | 1,811 | 573,100 | 1,811 |
| 2023-08-03 | 1,884 | 1,884 | 1,835 | 1,842 | 657,900 | 1,842 |
| 2023-08-02 | 1,912 | 1,917 | 1,897 | 1,899 | 564,200 | 1,899 |
| 2023-08-01 | 1,955 | 1,968.5 | 1,936.5 | 1,940 | 270,700 | 1,940 |
| 2023-07-31 | 1,971.5 | 1,972 | 1,944 | 1,962 | 394,300 | 1,962 |
| 2023-07-28 | 1,929.5 | 1,945.5 | 1,907 | 1,933 | 454,900 | 1,933 |
| 2023-07-27 | 1,947 | 1,958 | 1,941 | 1,957.5 | 191,100 | 1,957.50 |
| 2023-07-26 | 1,932 | 1,952 | 1,917.5 | 1,949 | 249,400 | 1,949 |
| 2023-07-25 | 1,940 | 1,941 | 1,918 | 1,924.5 | 398,200 | 1,924.50 |
| 2023-07-24 | 1,950 | 1,961 | 1,921.5 | 1,925 | 304,400 | 1,925 |
| 2023-07-21 | 1,930.5 | 1,931.5 | 1,914.5 | 1,920 | 477,300 | 1,920 |
| 2023-07-20 | 1,944.5 | 1,952 | 1,925.5 | 1,928 | 311,900 | 1,928 |
| 2023-07-19 | 1,923 | 1,939.5 | 1,907 | 1,937.5 | 460,400 | 1,937.50 |
| 2023-07-18 | 1,916 | 1,935.5 | 1,893 | 1,902.5 | 305,400 | 1,902.50 |
| 2023-07-14 | 1,929 | 1,938.5 | 1,901 | 1,910.5 | 294,700 | 1,910.50 |
| 2023-07-13 | 1,924.5 | 1,926 | 1,903 | 1,915.5 | 225,500 | 1,915.50 |
| 2023-07-12 | 1,934 | 1,939 | 1,904 | 1,904 | 532,300 | 1,904 |
| 2023-07-11 | 1,949 | 1,949 | 1,920 | 1,920.5 | 396,900 | 1,920.50 |
| 2023-07-10 | 1,928 | 1,928.5 | 1,903 | 1,909 | 448,200 | 1,909 |
| 2023-07-07 | 1,917 | 1,949 | 1,910 | 1,928 | 380,000 | 1,928 |
| 2023-07-06 | 1,930 | 1,933.5 | 1,910 | 1,923.5 | 274,700 | 1,923.50 |
| 2023-07-05 | 1,927.5 | 1,944 | 1,916 | 1,939 | 378,800 | 1,939 |
| 2023-07-04 | 1,952 | 1,961 | 1,935 | 1,944 | 268,600 | 1,944 |
| 2023-07-03 | 1,964.5 | 1,971 | 1,952.5 | 1,957.5 | 394,600 | 1,957.50 |
| 2023-06-30 | 1,970 | 1,970 | 1,928 | 1,955 | 631,900 | 1,955 |
| 2023-06-29 | 1,995.5 | 2,001.5 | 1,973 | 1,983 | 565,400 | 1,983 |
| 2023-06-28 | 1,960.5 | 1,984 | 1,956 | 1,984 | 687,800 | 1,984 |
| 2023-06-27 | 1,980 | 1,986.5 | 1,927 | 1,955.5 | 622,800 | 1,955.50 |
| 2023-06-26 | 1,961.5 | 1,961.5 | 1,919.5 | 1,952 | 535,100 | 1,952 |
| 2023-06-23 | 2,031.5 | 2,031.5 | 1,951 | 1,957.5 | 697,000 | 1,957.50 |
| 2023-06-22 | 2,031.5 | 2,053.5 | 2,024 | 2,030 | 316,100 | 2,030 |
| 2023-06-21 | 2,025 | 2,061 | 2,024 | 2,039.5 | 404,900 | 2,039.50 |
| 2023-06-20 | 2,033.5 | 2,033.5 | 1,988 | 2,029 | 506,700 | 2,029 |
| 2023-06-19 | 2,097 | 2,107.5 | 2,046.5 | 2,063 | 496,300 | 2,063 |
| 2023-06-16 | 2,091 | 2,102 | 2,073.5 | 2,096.5 | 583,100 | 2,096.50 |
| 2023-06-15 | 2,077.5 | 2,106.5 | 2,077.5 | 2,089.5 | 601,700 | 2,089.50 |
| 2023-06-14 | 2,041.5 | 2,074 | 2,032.5 | 2,063 | 434,600 | 2,063 |
| 2023-06-13 | 1,994.5 | 2,034.5 | 1,989.5 | 2,012.5 | 714,800 | 2,012.50 |
| 2023-06-12 | 1,980 | 2,001 | 1,974 | 1,990.5 | 611,100 | 1,990.50 |
| 2023-06-09 | 1,987 | 1,997 | 1,975.5 | 1,988.5 | 434,900 | 1,988.50 |
| 2023-06-08 | 2,004.5 | 2,012.5 | 1,963 | 1,966 | 398,200 | 1,966 |
| 2023-06-07 | 2,071 | 2,091.5 | 2,025 | 2,026 | 543,300 | 2,026 |
| 2023-06-06 | 2,050.5 | 2,076.5 | 1,998 | 2,071 | 422,800 | 2,071 |
| 2023-06-05 | 2,072.5 | 2,084.5 | 2,059 | 2,071 | 620,000 | 2,071 |
| 2023-06-02 | 1,994 | 2,028 | 1,991 | 2,027 | 348,700 | 2,027 |
| 2023-06-01 | 1,972 | 2,016 | 1,963 | 1,996 | 490,400 | 1,996 |
| 2023-05-31 | 1,917 | 1,966 | 1,911 | 1,961 | 630,600 | 1,961 |
| 2023-05-30 | 1,930 | 1,939 | 1,899 | 1,931 | 388,600 | 1,931 |
| 2023-05-29 | 1,961 | 1,977 | 1,931 | 1,939 | 423,500 | 1,939 |
| 2023-05-26 | 1,930 | 1,942 | 1,905 | 1,932 | 725,200 | 1,932 |
| 2023-05-25 | 2,016 | 2,017 | 1,939 | 1,945 | 782,700 | 1,945 |
| 2023-05-24 | 2,037 | 2,047 | 2,018 | 2,026 | 354,100 | 2,026 |
| 2023-05-23 | 2,079 | 2,100 | 2,037 | 2,042 | 464,000 | 2,042 |
| 2023-05-22 | 2,077 | 2,094 | 2,050 | 2,075 | 431,400 | 2,075 |
| 2023-05-19 | 2,066 | 2,096 | 2,053 | 2,096 | 372,800 | 2,096 |
| 2023-05-18 | 2,097 | 2,097 | 2,065 | 2,067 | 290,000 | 2,067 |
| 2023-05-17 | 2,057 | 2,096 | 2,047 | 2,085 | 368,100 | 2,085 |
| 2023-05-16 | 2,055 | 2,063 | 2,042 | 2,051 | 361,400 | 2,051 |
| 2023-05-15 | 2,010 | 2,025 | 1,981 | 2,021 | 392,800 | 2,021 |
| 2023-05-12 | 2,058 | 2,091 | 1,988 | 2,000 | 661,800 | 2,000 |
| 2023-05-11 | 2,075 | 2,093 | 2,062 | 2,083 | 264,900 | 2,083 |
| 2023-05-10 | 2,119 | 2,119 | 2,073 | 2,085 | 235,400 | 2,085 |
| 2023-05-09 | 2,105 | 2,132 | 2,097 | 2,123 | 311,000 | 2,123 |
| 2023-05-08 | 2,070 | 2,093 | 2,068 | 2,086 | 279,700 | 2,086 |
| 2023-05-02 | 2,115 | 2,118 | 2,078 | 2,085 | 182,600 | 2,085 |
| 2023-05-01 | 2,114 | 2,124 | 2,102 | 2,109 | 177,900 | 2,109 |
| 2023-04-28 | 2,110 | 2,128 | 2,096 | 2,109 | 613,600 | 2,109 |
| 2023-04-27 | 2,062 | 2,081 | 2,052 | 2,065 | 371,600 | 2,065 |
| 2023-04-26 | 2,022 | 2,063 | 2,010 | 2,061 | 345,100 | 2,061 |
| 2023-04-25 | 2,028 | 2,068 | 2,028 | 2,056 | 391,900 | 2,056 |
| 2023-04-24 | 2,031 | 2,031 | 2,004 | 2,010 | 271,300 | 2,010 |
| 2023-04-21 | 2,018 | 2,031 | 2,005 | 2,023 | 213,800 | 2,023 |
| 2023-04-20 | 2,001 | 2,038 | 1,999 | 2,018 | 415,300 | 2,018 |
| 2023-04-19 | 2,002 | 2,002 | 1,975 | 1,995 | 301,800 | 1,995 |
| 2023-04-18 | 2,024 | 2,040 | 2,013 | 2,018 | 194,200 | 2,018 |
| 2023-04-17 | 1,996 | 2,042 | 1,981 | 2,034 | 459,500 | 2,034 |
| 2023-04-14 | 1,978 | 2,006 | 1,974 | 1,995 | 519,900 | 1,995 |
| 2023-04-13 | 1,941 | 1,947 | 1,921 | 1,945 | 417,700 | 1,945 |
| 2023-04-12 | 1,974 | 1,974 | 1,952 | 1,959 | 408,600 | 1,959 |
| 2023-04-11 | 1,941 | 1,975 | 1,911 | 1,968 | 698,400 | 1,968 |
| 2023-04-10 | 1,960 | 1,969 | 1,932 | 1,940 | 403,600 | 1,940 |
| 2023-04-07 | 1,977 | 1,978 | 1,946 | 1,959 | 448,500 | 1,959 |
| 2023-04-06 | 2,010 | 2,012 | 1,979 | 1,984 | 473,700 | 1,984 |
| 2023-04-05 | 2,093 | 2,093 | 2,041 | 2,046 | 370,000 | 2,046 |
| 2023-04-04 | 2,102 | 2,110 | 2,085 | 2,109 | 333,200 | 2,109 |
| 2023-04-03 | 2,130 | 2,130 | 2,097 | 2,121 | 210,200 | 2,121 |
| 2023-03-31 | 2,122 | 2,127 | 2,082 | 2,105 | 390,000 | 2,105 |
| 2023-03-30 | 2,098 | 2,118 | 2,076 | 2,102 | 278,500 | 2,102 |
| 2023-03-29 | 2,081 | 2,122 | 2,076 | 2,121 | 466,500 | 2,121 |
| 2023-03-28 | 2,049 | 2,072 | 2,021 | 2,062 | 344,500 | 2,062 |
| 2023-03-27 | 2,052 | 2,078 | 2,040 | 2,046 | 305,500 | 2,046 |
| 2023-03-24 | 2,077 | 2,082 | 2,030 | 2,030 | 400,300 | 2,030 |
| 2023-03-23 | 2,064 | 2,090 | 2,059 | 2,089 | 242,100 | 2,089 |
| 2023-03-22 | 2,134 | 2,138 | 2,075 | 2,090 | 377,700 | 2,090 |
| 2023-03-20 | 2,127 | 2,128 | 2,093 | 2,093 | 278,900 | 2,093 |
| 2023-03-17 | 2,089 | 2,145 | 2,085 | 2,144 | 339,000 | 2,144 |
| 2023-03-16 | 2,058 | 2,108 | 2,034 | 2,100 | 266,300 | 2,100 |
| 2023-03-15 | 2,115 | 2,116 | 2,077 | 2,098 | 370,500 | 2,098 |
| 2023-03-14 | 2,111 | 2,121 | 2,052 | 2,105 | 341,200 | 2,105 |
| 2023-03-13 | 2,157 | 2,158 | 2,125 | 2,148 | 205,600 | 2,148 |
| 2023-03-10 | 2,179 | 2,202 | 2,169 | 2,176 | 352,300 | 2,176 |
| 2023-03-09 | 2,229 | 2,236 | 2,215 | 2,229 | 186,100 | 2,229 |
| 2023-03-08 | 2,182 | 2,228 | 2,182 | 2,223 | 221,300 | 2,223 |
| 2023-03-07 | 2,180 | 2,184 | 2,170 | 2,175 | 206,600 | 2,175 |
| 2023-03-06 | 2,161 | 2,197 | 2,156 | 2,184 | 341,900 | 2,184 |
| 2023-03-03 | 2,135 | 2,162 | 2,105 | 2,160 | 322,400 | 2,160 |
| 2023-03-02 | 2,156 | 2,159 | 2,107 | 2,131 | 352,300 | 2,131 |
| 2023-03-01 | 2,173 | 2,182 | 2,148 | 2,172 | 291,900 | 2,172 |
| 2023-02-28 | 2,140 | 2,184 | 2,136 | 2,174 | 405,500 | 2,174 |
| 2023-02-27 | 2,121 | 2,147 | 2,120 | 2,140 | 252,000 | 2,140 |
| 2023-02-24 | 2,136 | 2,138 | 2,107 | 2,130 | 305,100 | 2,130 |
| 2023-02-22 | 2,124 | 2,132 | 2,103 | 2,132 | 255,500 | 2,132 |
| 2023-02-21 | 2,165 | 2,170 | 2,132 | 2,132 | 264,600 | 2,132 |
| 2023-02-20 | 2,157 | 2,197 | 2,139 | 2,168 | 321,100 | 2,168 |
| 2023-02-17 | 2,142 | 2,169 | 2,128 | 2,152 | 234,700 | 2,152 |
| 2023-02-16 | 2,117 | 2,154 | 2,115 | 2,154 | 233,000 | 2,154 |
| 2023-02-15 | 2,098 | 2,111 | 2,087 | 2,106 | 218,800 | 2,106 |
| 2023-02-14 | 2,116 | 2,116 | 2,084 | 2,099 | 153,600 | 2,099 |
| 2023-02-13 | 2,117 | 2,127 | 2,091 | 2,097 | 225,500 | 2,097 |
| 2023-02-10 | 2,114 | 2,143 | 2,082 | 2,104 | 494,000 | 2,104 |
| 2023-02-09 | 2,110 | 2,152 | 2,103 | 2,141 | 270,100 | 2,141 |
| 2023-02-08 | 2,130 | 2,146 | 2,111 | 2,133 | 291,200 | 2,133 |
| 2023-02-07 | 2,165 | 2,185 | 2,132 | 2,141 | 228,500 | 2,141 |
| 2023-02-06 | 2,147 | 2,166 | 2,137 | 2,165 | 212,600 | 2,165 |
| 2023-02-03 | 2,151 | 2,151 | 2,126 | 2,141 | 267,000 | 2,141 |
| 2023-02-02 | 2,198 | 2,208 | 2,165 | 2,165 | 308,000 | 2,165 |
| 2023-02-01 | 2,202 | 2,229 | 2,183 | 2,186 | 262,800 | 2,186 |
| 2023-01-31 | 2,182 | 2,210 | 2,172 | 2,191 | 426,800 | 2,191 |
| 2023-01-30 | 2,205 | 2,208 | 2,170 | 2,183 | 366,700 | 2,183 |
| 2023-01-27 | 2,228 | 2,233 | 2,200 | 2,212 | 277,800 | 2,212 |
| 2023-01-26 | 2,217 | 2,232 | 2,197 | 2,228 | 259,300 | 2,228 |
| 2023-01-25 | 2,196 | 2,242 | 2,192 | 2,215 | 341,300 | 2,215 |
| 2023-01-24 | 2,193 | 2,206 | 2,181 | 2,200 | 277,000 | 2,200 |
| 2023-01-23 | 2,174 | 2,189 | 2,150 | 2,180 | 301,100 | 2,180 |
| 2023-01-20 | 2,135 | 2,144 | 2,126 | 2,138 | 152,900 | 2,138 |
| 2023-01-19 | 2,165 | 2,167 | 2,137 | 2,141 | 185,200 | 2,141 |
| 2023-01-18 | 2,111 | 2,211 | 2,108 | 2,159 | 384,500 | 2,159 |
| 2023-01-17 | 2,058 | 2,104 | 2,058 | 2,092 | 244,400 | 2,092 |
| 2023-01-16 | 2,030 | 2,075 | 2,017 | 2,058 | 306,700 | 2,058 |
| 2023-01-13 | 2,081 | 2,097 | 2,042 | 2,048 | 312,300 | 2,048 |
| 2023-01-12 | 2,103 | 2,106 | 2,065 | 2,075 | 251,600 | 2,075 |
| 2023-01-11 | 2,104 | 2,114 | 2,080 | 2,102 | 164,000 | 2,102 |
| 2023-01-10 | 2,097 | 2,109 | 2,079 | 2,090 | 326,800 | 2,090 |
| 2023-01-06 | 2,061 | 2,079 | 2,055 | 2,062 | 237,900 | 2,062 |
| 2023-01-05 | 2,082 | 2,091 | 2,069 | 2,083 | 245,900 | 2,083 |
| 2023-01-04 | 2,107 | 2,118 | 2,075 | 2,075 | 206,900 | 2,075 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2005-03-28]1株→2株
