8877 エスリード(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 | 3,405 | 3,430 | 3,370 | 3,430 | 29,500 | 3,430 |
| 2023-12-28 | 3,385 | 3,440 | 3,375 | 3,405 | 24,800 | 3,405 |
| 2023-12-27 | 3,410 | 3,415 | 3,335 | 3,385 | 42,400 | 3,385 |
| 2023-12-26 | 3,270 | 3,405 | 3,255 | 3,385 | 61,000 | 3,385 |
| 2023-12-25 | 3,250 | 3,275 | 3,240 | 3,265 | 25,600 | 3,265 |
| 2023-12-22 | 3,245 | 3,260 | 3,205 | 3,230 | 15,500 | 3,230 |
| 2023-12-21 | 3,220 | 3,250 | 3,195 | 3,245 | 21,700 | 3,245 |
| 2023-12-20 | 3,225 | 3,265 | 3,225 | 3,235 | 28,200 | 3,235 |
| 2023-12-19 | 3,200 | 3,210 | 3,160 | 3,210 | 23,000 | 3,210 |
| 2023-12-18 | 3,180 | 3,190 | 3,145 | 3,190 | 21,000 | 3,190 |
| 2023-12-15 | 3,200 | 3,220 | 3,180 | 3,210 | 20,900 | 3,210 |
| 2023-12-14 | 3,235 | 3,240 | 3,175 | 3,200 | 25,800 | 3,200 |
| 2023-12-13 | 3,275 | 3,275 | 3,225 | 3,225 | 32,200 | 3,225 |
| 2023-12-12 | 3,245 | 3,280 | 3,230 | 3,240 | 38,900 | 3,240 |
| 2023-12-11 | 3,160 | 3,200 | 3,155 | 3,195 | 17,300 | 3,195 |
| 2023-12-08 | 3,175 | 3,225 | 3,130 | 3,130 | 34,000 | 3,130 |
| 2023-12-07 | 3,185 | 3,215 | 3,175 | 3,200 | 25,100 | 3,200 |
| 2023-12-06 | 3,120 | 3,190 | 3,120 | 3,190 | 17,500 | 3,190 |
| 2023-12-05 | 3,170 | 3,180 | 3,120 | 3,120 | 17,600 | 3,120 |
| 2023-12-04 | 3,155 | 3,190 | 3,140 | 3,170 | 14,300 | 3,170 |
| 2023-12-01 | 3,190 | 3,190 | 3,145 | 3,170 | 19,800 | 3,170 |
| 2023-11-30 | 3,170 | 3,180 | 3,120 | 3,180 | 18,400 | 3,180 |
| 2023-11-29 | 3,165 | 3,225 | 3,145 | 3,145 | 43,900 | 3,145 |
| 2023-11-28 | 3,095 | 3,150 | 3,065 | 3,130 | 23,300 | 3,130 |
| 2023-11-27 | 3,085 | 3,130 | 3,080 | 3,080 | 17,400 | 3,080 |
| 2023-11-24 | 3,100 | 3,100 | 3,080 | 3,080 | 14,300 | 3,080 |
| 2023-11-22 | 3,050 | 3,100 | 3,050 | 3,085 | 14,000 | 3,085 |
| 2023-11-21 | 3,050 | 3,070 | 3,035 | 3,035 | 22,400 | 3,035 |
| 2023-11-20 | 3,105 | 3,115 | 3,055 | 3,055 | 16,700 | 3,055 |
| 2023-11-17 | 3,055 | 3,105 | 3,055 | 3,105 | 14,200 | 3,105 |
| 2023-11-16 | 3,055 | 3,095 | 3,055 | 3,075 | 14,000 | 3,075 |
| 2023-11-15 | 3,100 | 3,100 | 3,050 | 3,060 | 13,900 | 3,060 |
| 2023-11-14 | 3,090 | 3,095 | 3,065 | 3,085 | 11,500 | 3,085 |
| 2023-11-13 | 3,075 | 3,100 | 3,055 | 3,065 | 12,000 | 3,065 |
| 2023-11-10 | 3,050 | 3,070 | 3,010 | 3,060 | 17,100 | 3,060 |
| 2023-11-09 | 3,000 | 3,060 | 3,000 | 3,050 | 19,900 | 3,050 |
| 2023-11-08 | 3,085 | 3,085 | 2,978 | 3,000 | 42,700 | 3,000 |
| 2023-11-07 | 3,120 | 3,145 | 3,060 | 3,060 | 29,900 | 3,060 |
| 2023-11-06 | 3,150 | 3,150 | 3,120 | 3,120 | 20,300 | 3,120 |
| 2023-11-02 | 3,165 | 3,165 | 3,070 | 3,105 | 26,600 | 3,105 |
| 2023-11-01 | 3,140 | 3,160 | 3,105 | 3,130 | 36,300 | 3,130 |
| 2023-10-31 | 3,040 | 3,100 | 3,010 | 3,100 | 32,600 | 3,100 |
| 2023-10-30 | 3,020 | 3,110 | 2,997 | 3,040 | 45,500 | 3,040 |
| 2023-10-27 | 2,932 | 3,025 | 2,921 | 3,025 | 78,900 | 3,025 |
| 2023-10-26 | 2,999 | 3,040 | 2,874 | 2,922 | 159,100 | 2,922 |
| 2023-10-25 | 2,999 | 3,020 | 2,962 | 2,993 | 27,200 | 2,993 |
| 2023-10-24 | 2,973 | 2,984 | 2,879 | 2,971 | 36,000 | 2,971 |
| 2023-10-23 | 3,010 | 3,035 | 2,983 | 2,986 | 17,300 | 2,986 |
| 2023-10-20 | 3,005 | 3,030 | 2,995 | 3,020 | 15,400 | 3,020 |
| 2023-10-19 | 3,020 | 3,040 | 2,996 | 3,005 | 12,300 | 3,005 |
| 2023-10-18 | 3,030 | 3,045 | 3,005 | 3,045 | 12,800 | 3,045 |
| 2023-10-17 | 3,040 | 3,070 | 3,000 | 3,020 | 18,100 | 3,020 |
| 2023-10-16 | 3,050 | 3,055 | 3,005 | 3,010 | 22,600 | 3,010 |
| 2023-10-13 | 3,105 | 3,110 | 3,050 | 3,065 | 23,300 | 3,065 |
| 2023-10-12 | 3,095 | 3,110 | 3,080 | 3,105 | 14,500 | 3,105 |
| 2023-10-11 | 3,120 | 3,120 | 3,065 | 3,075 | 22,900 | 3,075 |
| 2023-10-10 | 3,045 | 3,110 | 3,040 | 3,100 | 39,700 | 3,100 |
| 2023-10-06 | 2,938 | 3,005 | 2,938 | 2,989 | 26,300 | 2,989 |
| 2023-10-05 | 2,847 | 2,938 | 2,847 | 2,932 | 34,200 | 2,932 |
| 2023-10-04 | 2,904 | 2,915 | 2,825 | 2,826 | 72,600 | 2,826 |
| 2023-10-03 | 3,045 | 3,045 | 2,971 | 2,979 | 25,500 | 2,979 |
| 2023-10-02 | 3,030 | 3,105 | 3,030 | 3,050 | 23,800 | 3,050 |
| 2023-09-29 | 3,125 | 3,125 | 3,015 | 3,025 | 24,200 | 3,025 |
| 2023-09-28 | 3,110 | 3,140 | 3,085 | 3,110 | 26,000 | 3,110 |
| 2023-09-27 | 3,100 | 3,150 | 3,080 | 3,150 | 35,700 | 3,150 |
| 2023-09-26 | 3,160 | 3,160 | 3,105 | 3,110 | 36,000 | 3,110 |
| 2023-09-25 | 3,180 | 3,210 | 3,160 | 3,160 | 14,500 | 3,160 |
| 2023-09-22 | 3,165 | 3,190 | 3,140 | 3,170 | 21,700 | 3,170 |
| 2023-09-21 | 3,185 | 3,220 | 3,185 | 3,190 | 16,800 | 3,190 |
| 2023-09-20 | 3,255 | 3,255 | 3,195 | 3,200 | 29,000 | 3,200 |
| 2023-09-19 | 3,245 | 3,255 | 3,220 | 3,255 | 34,300 | 3,255 |
| 2023-09-15 | 3,190 | 3,260 | 3,175 | 3,215 | 48,400 | 3,215 |
| 2023-09-14 | 3,125 | 3,185 | 3,120 | 3,180 | 24,300 | 3,180 |
| 2023-09-13 | 3,150 | 3,170 | 3,120 | 3,120 | 33,100 | 3,120 |
| 2023-09-12 | 3,180 | 3,200 | 3,155 | 3,170 | 13,200 | 3,170 |
| 2023-09-11 | 3,190 | 3,210 | 3,135 | 3,165 | 28,600 | 3,165 |
| 2023-09-08 | 3,235 | 3,240 | 3,175 | 3,180 | 45,600 | 3,180 |
| 2023-09-07 | 3,140 | 3,255 | 3,120 | 3,250 | 58,900 | 3,250 |
| 2023-09-06 | 3,140 | 3,160 | 3,135 | 3,155 | 24,400 | 3,155 |
| 2023-09-05 | 3,180 | 3,180 | 3,125 | 3,155 | 36,400 | 3,155 |
| 2023-09-04 | 3,065 | 3,125 | 3,060 | 3,120 | 44,800 | 3,120 |
| 2023-09-01 | 2,979 | 3,040 | 2,978 | 3,040 | 44,300 | 3,040 |
| 2023-08-31 | 2,960 | 2,981 | 2,958 | 2,968 | 20,500 | 2,968 |
| 2023-08-30 | 2,941 | 2,990 | 2,941 | 2,967 | 28,000 | 2,967 |
| 2023-08-29 | 2,945 | 2,954 | 2,922 | 2,951 | 21,200 | 2,951 |
| 2023-08-28 | 2,929 | 2,948 | 2,920 | 2,948 | 21,000 | 2,948 |
| 2023-08-25 | 2,925 | 2,926 | 2,910 | 2,921 | 19,000 | 2,921 |
| 2023-08-24 | 2,902 | 2,945 | 2,902 | 2,940 | 22,800 | 2,940 |
| 2023-08-23 | 2,864 | 2,918 | 2,864 | 2,910 | 19,600 | 2,910 |
| 2023-08-22 | 2,846 | 2,850 | 2,830 | 2,850 | 12,400 | 2,850 |
| 2023-08-21 | 2,803 | 2,848 | 2,800 | 2,833 | 23,900 | 2,833 |
| 2023-08-18 | 2,800 | 2,814 | 2,792 | 2,803 | 24,300 | 2,803 |
| 2023-08-17 | 2,864 | 2,885 | 2,782 | 2,836 | 44,200 | 2,836 |
| 2023-08-16 | 2,902 | 2,917 | 2,864 | 2,874 | 38,300 | 2,874 |
| 2023-08-15 | 2,993 | 2,993 | 2,919 | 2,924 | 34,900 | 2,924 |
| 2023-08-14 | 3,025 | 3,030 | 2,968 | 2,978 | 36,300 | 2,978 |
| 2023-08-10 | 2,993 | 3,030 | 2,968 | 3,025 | 37,200 | 3,025 |
| 2023-08-09 | 3,020 | 3,025 | 2,984 | 3,005 | 18,000 | 3,005 |
| 2023-08-08 | 2,990 | 3,015 | 2,977 | 3,015 | 21,800 | 3,015 |
| 2023-08-07 | 2,952 | 2,978 | 2,952 | 2,963 | 15,500 | 2,963 |
| 2023-08-04 | 2,946 | 2,998 | 2,940 | 2,976 | 30,900 | 2,976 |
| 2023-08-03 | 2,972 | 2,990 | 2,950 | 2,964 | 37,100 | 2,964 |
| 2023-08-02 | 3,055 | 3,055 | 2,995 | 3,000 | 45,000 | 3,000 |
| 2023-08-01 | 3,050 | 3,065 | 3,005 | 3,065 | 43,900 | 3,065 |
| 2023-07-31 | 2,985 | 3,035 | 2,948 | 3,025 | 51,100 | 3,025 |
| 2023-07-28 | 2,962 | 3,015 | 2,915 | 2,946 | 79,000 | 2,946 |
| 2023-07-27 | 2,903 | 2,950 | 2,853 | 2,912 | 104,900 | 2,912 |
| 2023-07-26 | 2,920 | 2,920 | 2,860 | 2,901 | 43,800 | 2,901 |
| 2023-07-25 | 2,874 | 2,900 | 2,865 | 2,900 | 31,200 | 2,900 |
| 2023-07-24 | 2,863 | 2,873 | 2,846 | 2,853 | 26,200 | 2,853 |
| 2023-07-21 | 2,809 | 2,836 | 2,789 | 2,826 | 27,500 | 2,826 |
| 2023-07-20 | 2,800 | 2,832 | 2,791 | 2,809 | 32,300 | 2,809 |
| 2023-07-19 | 2,800 | 2,831 | 2,750 | 2,780 | 38,200 | 2,780 |
| 2023-07-18 | 2,681 | 2,764 | 2,681 | 2,761 | 49,100 | 2,761 |
| 2023-07-14 | 2,697 | 2,706 | 2,642 | 2,658 | 33,600 | 2,658 |
| 2023-07-13 | 2,700 | 2,700 | 2,633 | 2,671 | 34,800 | 2,671 |
| 2023-07-12 | 2,672 | 2,730 | 2,654 | 2,685 | 54,400 | 2,685 |
| 2023-07-11 | 2,653 | 2,663 | 2,629 | 2,635 | 22,900 | 2,635 |
| 2023-07-10 | 2,635 | 2,654 | 2,622 | 2,633 | 26,800 | 2,633 |
| 2023-07-07 | 2,620 | 2,645 | 2,579 | 2,625 | 32,800 | 2,625 |
| 2023-07-06 | 2,676 | 2,676 | 2,633 | 2,639 | 33,000 | 2,639 |
| 2023-07-05 | 2,675 | 2,685 | 2,636 | 2,678 | 26,700 | 2,678 |
| 2023-07-04 | 2,629 | 2,677 | 2,623 | 2,675 | 43,000 | 2,675 |
| 2023-07-03 | 2,626 | 2,631 | 2,590 | 2,613 | 23,300 | 2,613 |
| 2023-06-30 | 2,587 | 2,600 | 2,576 | 2,595 | 30,600 | 2,595 |
| 2023-06-29 | 2,574 | 2,588 | 2,554 | 2,571 | 21,600 | 2,571 |
| 2023-06-28 | 2,535 | 2,567 | 2,535 | 2,567 | 33,200 | 2,567 |
| 2023-06-27 | 2,526 | 2,526 | 2,485 | 2,516 | 33,900 | 2,516 |
| 2023-06-26 | 2,563 | 2,563 | 2,503 | 2,547 | 19,400 | 2,547 |
| 2023-06-23 | 2,579 | 2,610 | 2,531 | 2,555 | 48,100 | 2,555 |
| 2023-06-22 | 2,544 | 2,584 | 2,544 | 2,568 | 25,400 | 2,568 |
| 2023-06-21 | 2,548 | 2,584 | 2,529 | 2,544 | 46,000 | 2,544 |
| 2023-06-20 | 2,580 | 2,580 | 2,537 | 2,548 | 38,900 | 2,548 |
| 2023-06-19 | 2,588 | 2,588 | 2,560 | 2,584 | 54,400 | 2,584 |
| 2023-06-16 | 2,613 | 2,613 | 2,572 | 2,580 | 34,400 | 2,580 |
| 2023-06-15 | 2,553 | 2,626 | 2,552 | 2,598 | 54,000 | 2,598 |
| 2023-06-14 | 2,598 | 2,623 | 2,553 | 2,559 | 47,800 | 2,559 |
| 2023-06-13 | 2,637 | 2,643 | 2,567 | 2,582 | 68,600 | 2,582 |
| 2023-06-12 | 2,590 | 2,637 | 2,579 | 2,633 | 58,000 | 2,633 |
| 2023-06-09 | 2,534 | 2,581 | 2,532 | 2,577 | 39,700 | 2,577 |
| 2023-06-08 | 2,561 | 2,590 | 2,519 | 2,534 | 33,600 | 2,534 |
| 2023-06-07 | 2,610 | 2,618 | 2,531 | 2,531 | 63,700 | 2,531 |
| 2023-06-06 | 2,560 | 2,604 | 2,541 | 2,594 | 54,300 | 2,594 |
| 2023-06-05 | 2,535 | 2,571 | 2,515 | 2,563 | 43,900 | 2,563 |
| 2023-06-02 | 2,460 | 2,498 | 2,460 | 2,494 | 26,300 | 2,494 |
| 2023-06-01 | 2,431 | 2,479 | 2,430 | 2,460 | 33,200 | 2,460 |
| 2023-05-31 | 2,489 | 2,489 | 2,426 | 2,431 | 45,900 | 2,431 |
| 2023-05-30 | 2,460 | 2,495 | 2,448 | 2,487 | 40,100 | 2,487 |
| 2023-05-29 | 2,398 | 2,474 | 2,398 | 2,451 | 63,400 | 2,451 |
| 2023-05-26 | 2,402 | 2,417 | 2,368 | 2,368 | 34,400 | 2,368 |
| 2023-05-25 | 2,418 | 2,418 | 2,387 | 2,402 | 35,300 | 2,402 |
| 2023-05-24 | 2,367 | 2,429 | 2,367 | 2,419 | 36,700 | 2,419 |
| 2023-05-23 | 2,380 | 2,438 | 2,363 | 2,370 | 76,700 | 2,370 |
| 2023-05-22 | 2,307 | 2,341 | 2,307 | 2,340 | 19,500 | 2,340 |
| 2023-05-19 | 2,347 | 2,347 | 2,306 | 2,306 | 21,700 | 2,306 |
| 2023-05-18 | 2,373 | 2,374 | 2,309 | 2,327 | 49,200 | 2,327 |
| 2023-05-17 | 2,316 | 2,372 | 2,316 | 2,354 | 36,300 | 2,354 |
| 2023-05-16 | 2,334 | 2,335 | 2,301 | 2,316 | 25,100 | 2,316 |
| 2023-05-15 | 2,333 | 2,355 | 2,301 | 2,318 | 57,600 | 2,318 |
| 2023-05-12 | 2,225 | 2,329 | 2,205 | 2,307 | 101,400 | 2,307 |
| 2023-05-11 | 2,239 | 2,239 | 2,212 | 2,223 | 14,200 | 2,223 |
| 2023-05-10 | 2,252 | 2,252 | 2,220 | 2,223 | 11,600 | 2,223 |
| 2023-05-09 | 2,218 | 2,253 | 2,218 | 2,252 | 23,300 | 2,252 |
| 2023-05-08 | 2,209 | 2,233 | 2,205 | 2,217 | 19,100 | 2,217 |
| 2023-05-02 | 2,246 | 2,247 | 2,204 | 2,209 | 26,300 | 2,209 |
| 2023-05-01 | 2,240 | 2,245 | 2,225 | 2,245 | 19,400 | 2,245 |
| 2023-04-28 | 2,219 | 2,235 | 2,208 | 2,235 | 23,100 | 2,235 |
| 2023-04-27 | 2,180 | 2,200 | 2,179 | 2,198 | 13,300 | 2,198 |
| 2023-04-26 | 2,183 | 2,200 | 2,180 | 2,182 | 14,900 | 2,182 |
| 2023-04-25 | 2,222 | 2,235 | 2,196 | 2,201 | 15,000 | 2,201 |
| 2023-04-24 | 2,205 | 2,224 | 2,203 | 2,217 | 11,800 | 2,217 |
| 2023-04-21 | 2,172 | 2,206 | 2,172 | 2,200 | 21,500 | 2,200 |
| 2023-04-20 | 2,167 | 2,195 | 2,167 | 2,188 | 10,600 | 2,188 |
| 2023-04-19 | 2,190 | 2,199 | 2,170 | 2,192 | 18,200 | 2,192 |
| 2023-04-18 | 2,190 | 2,201 | 2,179 | 2,200 | 24,300 | 2,200 |
| 2023-04-17 | 2,215 | 2,215 | 2,186 | 2,187 | 18,300 | 2,187 |
| 2023-04-14 | 2,204 | 2,212 | 2,189 | 2,210 | 26,600 | 2,210 |
| 2023-04-13 | 2,196 | 2,203 | 2,186 | 2,188 | 19,500 | 2,188 |
| 2023-04-12 | 2,173 | 2,194 | 2,173 | 2,194 | 22,900 | 2,194 |
| 2023-04-11 | 2,150 | 2,172 | 2,150 | 2,170 | 16,900 | 2,170 |
| 2023-04-10 | 2,161 | 2,185 | 2,145 | 2,157 | 24,400 | 2,157 |
| 2023-04-07 | 2,127 | 2,166 | 2,118 | 2,159 | 30,500 | 2,159 |
| 2023-04-06 | 2,168 | 2,174 | 2,128 | 2,130 | 35,800 | 2,130 |
| 2023-04-05 | 2,220 | 2,220 | 2,168 | 2,168 | 30,400 | 2,168 |
| 2023-04-04 | 2,208 | 2,239 | 2,200 | 2,238 | 45,500 | 2,238 |
| 2023-04-03 | 2,198 | 2,202 | 2,173 | 2,202 | 35,800 | 2,202 |
| 2023-03-31 | 2,145 | 2,222 | 2,145 | 2,200 | 69,600 | 2,200 |
| 2023-03-30 | 2,160 | 2,169 | 2,124 | 2,145 | 175,600 | 2,145 |
| 2023-03-29 | 2,210 | 2,231 | 2,200 | 2,219 | 219,700 | 2,219 |
| 2023-03-28 | 2,230 | 2,239 | 2,186 | 2,192 | 81,800 | 2,192 |
| 2023-03-27 | 2,284 | 2,290 | 2,230 | 2,230 | 87,700 | 2,230 |
| 2023-03-24 | 2,250 | 2,271 | 2,231 | 2,271 | 64,900 | 2,271 |
| 2023-03-23 | 2,194 | 2,249 | 2,182 | 2,246 | 50,800 | 2,246 |
| 2023-03-22 | 2,192 | 2,220 | 2,191 | 2,215 | 31,300 | 2,215 |
| 2023-03-20 | 2,196 | 2,207 | 2,160 | 2,167 | 42,400 | 2,167 |
| 2023-03-17 | 2,219 | 2,220 | 2,189 | 2,197 | 27,500 | 2,197 |
| 2023-03-16 | 2,180 | 2,191 | 2,159 | 2,189 | 41,600 | 2,189 |
| 2023-03-15 | 2,185 | 2,232 | 2,185 | 2,223 | 34,200 | 2,223 |
| 2023-03-14 | 2,210 | 2,210 | 2,155 | 2,165 | 60,500 | 2,165 |
| 2023-03-13 | 2,246 | 2,246 | 2,201 | 2,225 | 54,200 | 2,225 |
| 2023-03-10 | 2,275 | 2,288 | 2,254 | 2,265 | 98,000 | 2,265 |
| 2023-03-09 | 2,238 | 2,290 | 2,238 | 2,290 | 117,200 | 2,290 |
| 2023-03-08 | 2,246 | 2,279 | 2,224 | 2,238 | 80,700 | 2,238 |
| 2023-03-07 | 2,185 | 2,259 | 2,184 | 2,252 | 64,500 | 2,252 |
| 2023-03-06 | 2,145 | 2,190 | 2,145 | 2,177 | 77,100 | 2,177 |
| 2023-03-03 | 2,129 | 2,131 | 2,097 | 2,128 | 95,000 | 2,128 |
| 2023-03-02 | 2,103 | 2,135 | 2,099 | 2,129 | 61,300 | 2,129 |
| 2023-03-01 | 2,115 | 2,129 | 2,094 | 2,107 | 72,700 | 2,107 |
| 2023-02-28 | 2,130 | 2,151 | 2,126 | 2,127 | 55,000 | 2,127 |
| 2023-02-27 | 2,101 | 2,141 | 2,101 | 2,132 | 65,400 | 2,132 |
| 2023-02-24 | 2,090 | 2,106 | 2,085 | 2,094 | 118,800 | 2,094 |
| 2023-02-22 | 2,100 | 2,103 | 2,091 | 2,093 | 31,600 | 2,093 |
| 2023-02-21 | 2,097 | 2,115 | 2,094 | 2,106 | 30,200 | 2,106 |
| 2023-02-20 | 2,100 | 2,103 | 2,077 | 2,097 | 33,300 | 2,097 |
| 2023-02-17 | 2,092 | 2,104 | 2,086 | 2,098 | 57,100 | 2,098 |
| 2023-02-16 | 2,100 | 2,105 | 2,083 | 2,098 | 35,500 | 2,098 |
| 2023-02-15 | 2,105 | 2,109 | 2,094 | 2,100 | 29,800 | 2,100 |
| 2023-02-14 | 2,099 | 2,107 | 2,088 | 2,107 | 23,500 | 2,107 |
| 2023-02-13 | 2,089 | 2,092 | 2,065 | 2,086 | 27,500 | 2,086 |
| 2023-02-10 | 2,120 | 2,121 | 2,094 | 2,095 | 69,800 | 2,095 |
| 2023-02-09 | 2,105 | 2,143 | 2,104 | 2,130 | 50,600 | 2,130 |
| 2023-02-08 | 2,100 | 2,111 | 2,094 | 2,102 | 25,000 | 2,102 |
| 2023-02-07 | 2,097 | 2,111 | 2,093 | 2,100 | 26,400 | 2,100 |
| 2023-02-06 | 2,109 | 2,112 | 2,072 | 2,090 | 31,800 | 2,090 |
| 2023-02-03 | 2,110 | 2,119 | 2,101 | 2,105 | 29,300 | 2,105 |
| 2023-02-02 | 2,130 | 2,130 | 2,093 | 2,106 | 24,900 | 2,106 |
| 2023-02-01 | 2,132 | 2,151 | 2,116 | 2,126 | 31,100 | 2,126 |
| 2023-01-31 | 2,132 | 2,139 | 2,113 | 2,130 | 39,500 | 2,130 |
| 2023-01-30 | 2,094 | 2,150 | 2,075 | 2,138 | 77,700 | 2,138 |
| 2023-01-27 | 2,080 | 2,123 | 2,070 | 2,095 | 104,700 | 2,095 |
| 2023-01-26 | 1,963 | 2,048 | 1,951 | 2,048 | 140,200 | 2,048 |
| 2023-01-25 | 1,959 | 1,962 | 1,945 | 1,955 | 17,300 | 1,955 |
| 2023-01-24 | 1,930 | 1,964 | 1,929 | 1,963 | 26,000 | 1,963 |
| 2023-01-23 | 1,906 | 1,926 | 1,902 | 1,923 | 22,800 | 1,923 |
| 2023-01-20 | 1,890 | 1,909 | 1,889 | 1,890 | 32,800 | 1,890 |
| 2023-01-19 | 1,895 | 1,915 | 1,893 | 1,913 | 20,000 | 1,913 |
| 2023-01-18 | 1,886 | 1,899 | 1,872 | 1,889 | 16,200 | 1,889 |
| 2023-01-17 | 1,853 | 1,892 | 1,853 | 1,886 | 19,600 | 1,886 |
| 2023-01-16 | 1,852 | 1,868 | 1,851 | 1,851 | 16,100 | 1,851 |
| 2023-01-13 | 1,840 | 1,862 | 1,839 | 1,852 | 26,600 | 1,852 |
| 2023-01-12 | 1,846 | 1,847 | 1,840 | 1,840 | 9,400 | 1,840 |
| 2023-01-11 | 1,841 | 1,849 | 1,840 | 1,846 | 11,600 | 1,846 |
| 2023-01-10 | 1,850 | 1,851 | 1,836 | 1,841 | 15,800 | 1,841 |
| 2023-01-06 | 1,832 | 1,842 | 1,831 | 1,833 | 20,100 | 1,833 |
| 2023-01-05 | 1,840 | 1,845 | 1,828 | 1,845 | 21,100 | 1,845 |
| 2023-01-04 | 1,857 | 1,861 | 1,840 | 1,840 | 22,400 | 1,840 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
