8890 (株)レーサム 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 | 3,185 | 3,220 | 3,170 | 3,205 | 204,500 | 3,205 |
| 2023-12-28 | 3,160 | 3,190 | 3,155 | 3,175 | 160,300 | 3,175 |
| 2023-12-27 | 3,180 | 3,185 | 3,115 | 3,170 | 139,800 | 3,170 |
| 2023-12-26 | 3,110 | 3,190 | 3,085 | 3,180 | 261,200 | 3,180 |
| 2023-12-25 | 3,080 | 3,125 | 3,070 | 3,105 | 235,200 | 3,105 |
| 2023-12-22 | 3,030 | 3,045 | 3,020 | 3,045 | 97,000 | 3,045 |
| 2023-12-21 | 3,005 | 3,035 | 2,997 | 3,035 | 134,300 | 3,035 |
| 2023-12-20 | 3,030 | 3,050 | 3,005 | 3,015 | 170,400 | 3,015 |
| 2023-12-19 | 3,040 | 3,045 | 3,000 | 3,005 | 171,100 | 3,005 |
| 2023-12-18 | 3,050 | 3,055 | 3,000 | 3,040 | 107,400 | 3,040 |
| 2023-12-15 | 3,015 | 3,055 | 3,010 | 3,040 | 159,000 | 3,040 |
| 2023-12-14 | 3,055 | 3,055 | 3,000 | 3,020 | 138,900 | 3,020 |
| 2023-12-13 | 3,035 | 3,075 | 3,020 | 3,050 | 137,100 | 3,050 |
| 2023-12-12 | 3,035 | 3,040 | 3,000 | 3,010 | 84,800 | 3,010 |
| 2023-12-11 | 3,035 | 3,040 | 3,005 | 3,010 | 153,400 | 3,010 |
| 2023-12-08 | 3,095 | 3,105 | 2,985 | 3,005 | 604,100 | 3,005 |
| 2023-12-07 | 3,115 | 3,135 | 3,100 | 3,115 | 111,500 | 3,115 |
| 2023-12-06 | 3,120 | 3,150 | 3,110 | 3,130 | 203,000 | 3,130 |
| 2023-12-05 | 3,100 | 3,130 | 3,075 | 3,105 | 578,200 | 3,105 |
| 2023-12-04 | 3,110 | 3,135 | 3,090 | 3,095 | 321,100 | 3,095 |
| 2023-12-01 | 3,140 | 3,155 | 3,125 | 3,130 | 219,300 | 3,130 |
| 2023-11-30 | 3,130 | 3,165 | 3,120 | 3,140 | 178,200 | 3,140 |
| 2023-11-29 | 3,150 | 3,160 | 3,100 | 3,110 | 528,600 | 3,110 |
| 2023-11-28 | 3,270 | 3,315 | 3,180 | 3,205 | 212,600 | 3,205 |
| 2023-11-27 | 3,265 | 3,315 | 3,255 | 3,275 | 93,800 | 3,275 |
| 2023-11-24 | 3,275 | 3,285 | 3,225 | 3,245 | 65,300 | 3,245 |
| 2023-11-22 | 3,170 | 3,285 | 3,160 | 3,280 | 167,300 | 3,280 |
| 2023-11-21 | 3,190 | 3,210 | 3,170 | 3,170 | 99,800 | 3,170 |
| 2023-11-20 | 3,260 | 3,300 | 3,175 | 3,180 | 384,200 | 3,180 |
| 2023-11-17 | 3,365 | 3,405 | 3,365 | 3,385 | 44,800 | 3,385 |
| 2023-11-16 | 3,390 | 3,405 | 3,355 | 3,380 | 71,000 | 3,380 |
| 2023-11-15 | 3,490 | 3,495 | 3,360 | 3,380 | 125,200 | 3,380 |
| 2023-11-14 | 3,315 | 3,440 | 3,280 | 3,420 | 114,600 | 3,420 |
| 2023-11-13 | 3,315 | 3,410 | 3,245 | 3,280 | 255,500 | 3,280 |
| 2023-11-10 | 3,160 | 3,200 | 3,130 | 3,200 | 71,200 | 3,200 |
| 2023-11-09 | 3,150 | 3,180 | 3,140 | 3,170 | 87,500 | 3,170 |
| 2023-11-08 | 3,265 | 3,275 | 3,150 | 3,170 | 128,000 | 3,170 |
| 2023-11-07 | 3,325 | 3,325 | 3,235 | 3,260 | 49,200 | 3,260 |
| 2023-11-06 | 3,315 | 3,345 | 3,295 | 3,310 | 60,500 | 3,310 |
| 2023-11-02 | 3,330 | 3,335 | 3,265 | 3,265 | 39,400 | 3,265 |
| 2023-11-01 | 3,270 | 3,325 | 3,270 | 3,285 | 77,800 | 3,285 |
| 2023-10-31 | 3,185 | 3,245 | 3,165 | 3,245 | 47,600 | 3,245 |
| 2023-10-30 | 3,200 | 3,210 | 3,150 | 3,180 | 34,800 | 3,180 |
| 2023-10-27 | 3,190 | 3,215 | 3,180 | 3,215 | 31,000 | 3,215 |
| 2023-10-26 | 3,170 | 3,210 | 3,155 | 3,165 | 32,800 | 3,165 |
| 2023-10-25 | 3,245 | 3,250 | 3,210 | 3,215 | 94,100 | 3,215 |
| 2023-10-24 | 3,225 | 3,230 | 3,095 | 3,230 | 92,900 | 3,230 |
| 2023-10-23 | 3,255 | 3,305 | 3,205 | 3,205 | 56,700 | 3,205 |
| 2023-10-20 | 3,200 | 3,250 | 3,160 | 3,250 | 46,300 | 3,250 |
| 2023-10-19 | 3,170 | 3,215 | 3,170 | 3,200 | 36,800 | 3,200 |
| 2023-10-18 | 3,135 | 3,255 | 3,135 | 3,240 | 90,800 | 3,240 |
| 2023-10-17 | 3,180 | 3,180 | 3,055 | 3,125 | 121,600 | 3,125 |
| 2023-10-16 | 3,135 | 3,185 | 3,130 | 3,155 | 64,200 | 3,155 |
| 2023-10-13 | 3,235 | 3,235 | 3,140 | 3,155 | 59,800 | 3,155 |
| 2023-10-12 | 3,235 | 3,250 | 3,220 | 3,240 | 29,400 | 3,240 |
| 2023-10-11 | 3,250 | 3,255 | 3,220 | 3,220 | 29,400 | 3,220 |
| 2023-10-10 | 3,210 | 3,260 | 3,205 | 3,235 | 61,400 | 3,235 |
| 2023-10-06 | 3,145 | 3,180 | 3,110 | 3,170 | 84,100 | 3,170 |
| 2023-10-05 | 3,145 | 3,170 | 3,115 | 3,140 | 81,500 | 3,140 |
| 2023-10-04 | 3,150 | 3,180 | 3,075 | 3,115 | 194,700 | 3,115 |
| 2023-10-03 | 3,215 | 3,240 | 3,175 | 3,200 | 86,100 | 3,200 |
| 2023-10-02 | 3,275 | 3,315 | 3,215 | 3,215 | 49,400 | 3,215 |
| 2023-09-29 | 3,355 | 3,360 | 3,220 | 3,245 | 94,600 | 3,245 |
| 2023-09-28 | 3,365 | 3,395 | 3,300 | 3,375 | 77,600 | 3,375 |
| 2023-09-27 | 3,330 | 3,410 | 3,320 | 3,410 | 60,500 | 3,410 |
| 2023-09-26 | 3,330 | 3,385 | 3,310 | 3,340 | 59,600 | 3,340 |
| 2023-09-25 | 3,310 | 3,310 | 3,240 | 3,310 | 80,500 | 3,310 |
| 2023-09-22 | 3,185 | 3,280 | 3,170 | 3,270 | 92,800 | 3,270 |
| 2023-09-21 | 3,320 | 3,380 | 3,150 | 3,175 | 355,800 | 3,175 |
| 2023-09-20 | 3,500 | 3,545 | 3,390 | 3,390 | 141,000 | 3,390 |
| 2023-09-19 | 3,385 | 3,520 | 3,385 | 3,520 | 82,800 | 3,520 |
| 2023-09-15 | 3,365 | 3,470 | 3,340 | 3,385 | 470,100 | 3,385 |
| 2023-09-14 | 3,330 | 3,350 | 3,310 | 3,345 | 59,600 | 3,345 |
| 2023-09-13 | 3,350 | 3,385 | 3,330 | 3,345 | 58,700 | 3,345 |
| 2023-09-12 | 3,355 | 3,400 | 3,315 | 3,365 | 76,500 | 3,365 |
| 2023-09-11 | 3,520 | 3,535 | 3,345 | 3,355 | 139,800 | 3,355 |
| 2023-09-08 | 3,390 | 3,515 | 3,380 | 3,505 | 87,000 | 3,505 |
| 2023-09-07 | 3,395 | 3,435 | 3,375 | 3,400 | 42,500 | 3,400 |
| 2023-09-06 | 3,385 | 3,440 | 3,355 | 3,420 | 61,200 | 3,420 |
| 2023-09-05 | 3,415 | 3,415 | 3,350 | 3,375 | 103,500 | 3,375 |
| 2023-09-04 | 3,480 | 3,480 | 3,430 | 3,430 | 104,900 | 3,430 |
| 2023-09-01 | 3,305 | 3,495 | 3,275 | 3,495 | 144,700 | 3,495 |
| 2023-08-31 | 3,295 | 3,360 | 3,290 | 3,340 | 83,500 | 3,340 |
| 2023-08-30 | 3,360 | 3,360 | 3,245 | 3,245 | 87,500 | 3,245 |
| 2023-08-29 | 3,250 | 3,345 | 3,230 | 3,325 | 117,600 | 3,325 |
| 2023-08-28 | 3,245 | 3,245 | 3,165 | 3,180 | 50,500 | 3,180 |
| 2023-08-25 | 3,200 | 3,210 | 3,160 | 3,180 | 74,300 | 3,180 |
| 2023-08-24 | 3,345 | 3,385 | 3,220 | 3,240 | 137,600 | 3,240 |
| 2023-08-23 | 3,410 | 3,415 | 3,170 | 3,250 | 209,900 | 3,250 |
| 2023-08-22 | 3,205 | 3,380 | 3,170 | 3,375 | 282,100 | 3,375 |
| 2023-08-21 | 2,960 | 3,160 | 2,949 | 3,135 | 357,700 | 3,135 |
| 2023-08-18 | 2,911 | 2,934 | 2,905 | 2,913 | 65,500 | 2,913 |
| 2023-08-17 | 2,913 | 2,939 | 2,886 | 2,926 | 161,000 | 2,926 |
| 2023-08-16 | 2,932 | 2,940 | 2,911 | 2,918 | 151,800 | 2,918 |
| 2023-08-15 | 2,970 | 2,970 | 2,935 | 2,949 | 87,600 | 2,949 |
| 2023-08-14 | 3,010 | 3,030 | 2,938 | 2,946 | 174,800 | 2,946 |
| 2023-08-10 | 2,921 | 2,952 | 2,920 | 2,938 | 89,200 | 2,938 |
| 2023-08-09 | 2,929 | 2,946 | 2,913 | 2,943 | 82,700 | 2,943 |
| 2023-08-08 | 2,962 | 2,962 | 2,927 | 2,927 | 71,700 | 2,927 |
| 2023-08-07 | 2,929 | 2,944 | 2,908 | 2,944 | 68,700 | 2,944 |
| 2023-08-04 | 2,934 | 2,959 | 2,928 | 2,939 | 70,000 | 2,939 |
| 2023-08-03 | 2,956 | 2,976 | 2,941 | 2,944 | 68,300 | 2,944 |
| 2023-08-02 | 3,020 | 3,025 | 2,970 | 2,970 | 77,300 | 2,970 |
| 2023-08-01 | 3,020 | 3,040 | 3,005 | 3,040 | 37,300 | 3,040 |
| 2023-07-31 | 3,000 | 3,035 | 2,987 | 3,015 | 69,800 | 3,015 |
| 2023-07-28 | 2,968 | 2,999 | 2,928 | 2,973 | 78,900 | 2,973 |
| 2023-07-27 | 2,971 | 3,010 | 2,969 | 3,005 | 40,700 | 3,005 |
| 2023-07-26 | 2,969 | 2,995 | 2,951 | 2,973 | 52,600 | 2,973 |
| 2023-07-25 | 2,970 | 2,972 | 2,943 | 2,969 | 75,100 | 2,969 |
| 2023-07-24 | 2,957 | 2,980 | 2,933 | 2,968 | 76,600 | 2,968 |
| 2023-07-21 | 2,930 | 2,940 | 2,921 | 2,932 | 42,600 | 2,932 |
| 2023-07-20 | 2,945 | 2,950 | 2,930 | 2,949 | 44,700 | 2,949 |
| 2023-07-19 | 2,948 | 2,996 | 2,916 | 2,942 | 128,200 | 2,942 |
| 2023-07-18 | 2,929 | 2,933 | 2,906 | 2,920 | 71,700 | 2,920 |
| 2023-07-14 | 2,961 | 2,980 | 2,894 | 2,919 | 190,200 | 2,919 |
| 2023-07-13 | 2,965 | 2,975 | 2,918 | 2,968 | 118,700 | 2,968 |
| 2023-07-12 | 3,010 | 3,025 | 2,927 | 2,943 | 204,500 | 2,943 |
| 2023-07-11 | 2,996 | 3,015 | 2,970 | 3,010 | 89,600 | 3,010 |
| 2023-07-10 | 3,025 | 3,025 | 2,971 | 2,986 | 73,400 | 2,986 |
| 2023-07-07 | 2,941 | 3,025 | 2,940 | 3,015 | 92,700 | 3,015 |
| 2023-07-06 | 2,997 | 2,999 | 2,946 | 2,958 | 88,600 | 2,958 |
| 2023-07-05 | 3,000 | 3,010 | 2,978 | 3,005 | 60,600 | 3,005 |
| 2023-07-04 | 2,990 | 3,005 | 2,980 | 3,005 | 68,000 | 3,005 |
| 2023-07-03 | 3,015 | 3,035 | 2,978 | 3,010 | 103,200 | 3,010 |
| 2023-06-30 | 2,951 | 2,981 | 2,947 | 2,967 | 52,200 | 2,967 |
| 2023-06-29 | 2,990 | 3,010 | 2,935 | 2,947 | 90,700 | 2,947 |
| 2023-06-28 | 2,950 | 2,969 | 2,926 | 2,969 | 106,600 | 2,969 |
| 2023-06-27 | 2,944 | 2,956 | 2,906 | 2,920 | 87,000 | 2,920 |
| 2023-06-26 | 2,965 | 2,971 | 2,906 | 2,943 | 106,100 | 2,943 |
| 2023-06-23 | 3,055 | 3,065 | 2,914 | 2,967 | 203,600 | 2,967 |
| 2023-06-22 | 2,998 | 3,065 | 2,984 | 3,005 | 145,400 | 3,005 |
| 2023-06-21 | 2,962 | 3,020 | 2,937 | 2,988 | 218,200 | 2,988 |
| 2023-06-20 | 3,125 | 3,130 | 2,948 | 2,966 | 285,800 | 2,966 |
| 2023-06-19 | 3,190 | 3,330 | 3,145 | 3,155 | 180,400 | 3,155 |
| 2023-06-16 | 3,045 | 3,125 | 3,025 | 3,120 | 122,200 | 3,120 |
| 2023-06-15 | 3,010 | 3,065 | 3,000 | 3,010 | 59,700 | 3,010 |
| 2023-06-14 | 2,987 | 3,065 | 2,987 | 3,030 | 33,400 | 3,030 |
| 2023-06-13 | 3,025 | 3,080 | 2,987 | 3,000 | 73,300 | 3,000 |
| 2023-06-12 | 3,015 | 3,020 | 2,960 | 2,983 | 54,700 | 2,983 |
| 2023-06-09 | 3,010 | 3,025 | 2,941 | 2,977 | 81,600 | 2,977 |
| 2023-06-08 | 3,035 | 3,050 | 2,967 | 2,994 | 72,200 | 2,994 |
| 2023-06-07 | 3,100 | 3,130 | 2,965 | 3,035 | 114,500 | 3,035 |
| 2023-06-06 | 3,060 | 3,130 | 3,045 | 3,080 | 62,600 | 3,080 |
| 2023-06-05 | 3,070 | 3,170 | 3,030 | 3,065 | 119,000 | 3,065 |
| 2023-06-02 | 3,035 | 3,175 | 2,973 | 3,110 | 129,300 | 3,110 |
| 2023-06-01 | 2,960 | 3,070 | 2,940 | 3,010 | 169,800 | 3,010 |
| 2023-05-31 | 2,873 | 2,970 | 2,866 | 2,960 | 212,500 | 2,960 |
| 2023-05-30 | 2,878 | 2,896 | 2,815 | 2,865 | 108,100 | 2,865 |
| 2023-05-29 | 2,886 | 2,954 | 2,865 | 2,895 | 105,700 | 2,895 |
| 2023-05-26 | 2,899 | 2,987 | 2,875 | 2,931 | 159,700 | 2,931 |
| 2023-05-25 | 2,865 | 2,960 | 2,850 | 2,910 | 139,000 | 2,910 |
| 2023-05-24 | 2,851 | 2,920 | 2,839 | 2,899 | 116,100 | 2,899 |
| 2023-05-23 | 2,916 | 2,985 | 2,850 | 2,916 | 310,300 | 2,916 |
| 2023-05-22 | 2,677 | 2,899 | 2,673 | 2,889 | 385,800 | 2,889 |
| 2023-05-19 | 2,712 | 2,732 | 2,635 | 2,694 | 337,100 | 2,694 |
| 2023-05-18 | 2,749 | 2,776 | 2,667 | 2,750 | 603,400 | 2,750 |
| 2023-05-17 | 2,614 | 2,799 | 2,506 | 2,700 | 3,214,600 | 2,700 |
| 2023-05-16 | 2,114 | 2,114 | 2,114 | 2,114 | 30,300 | 2,114 |
| 2023-05-15 | 1,714 | 1,714 | 1,714 | 1,714 | 14,800 | 1,714 |
| 2023-05-12 | 1,393 | 1,422 | 1,393 | 1,414 | 45,600 | 1,414 |
| 2023-05-11 | 1,436 | 1,436 | 1,385 | 1,393 | 26,200 | 1,393 |
| 2023-05-10 | 1,405 | 1,453 | 1,391 | 1,423 | 49,400 | 1,423 |
| 2023-05-09 | 1,398 | 1,411 | 1,384 | 1,385 | 42,900 | 1,385 |
| 2023-05-08 | 1,339 | 1,390 | 1,339 | 1,382 | 39,200 | 1,382 |
| 2023-05-02 | 1,364 | 1,364 | 1,331 | 1,343 | 29,000 | 1,343 |
| 2023-05-01 | 1,335 | 1,347 | 1,332 | 1,342 | 13,600 | 1,342 |
| 2023-04-28 | 1,330 | 1,335 | 1,315 | 1,328 | 24,000 | 1,328 |
| 2023-04-27 | 1,296 | 1,324 | 1,296 | 1,319 | 14,400 | 1,319 |
| 2023-04-26 | 1,293 | 1,305 | 1,284 | 1,304 | 16,000 | 1,304 |
| 2023-04-25 | 1,320 | 1,326 | 1,305 | 1,305 | 10,800 | 1,305 |
| 2023-04-24 | 1,336 | 1,336 | 1,300 | 1,301 | 34,800 | 1,301 |
| 2023-04-21 | 1,358 | 1,362 | 1,334 | 1,336 | 25,100 | 1,336 |
| 2023-04-20 | 1,363 | 1,372 | 1,355 | 1,365 | 34,800 | 1,365 |
| 2023-04-19 | 1,382 | 1,382 | 1,362 | 1,363 | 33,700 | 1,363 |
| 2023-04-18 | 1,376 | 1,384 | 1,371 | 1,377 | 19,400 | 1,377 |
| 2023-04-17 | 1,357 | 1,377 | 1,355 | 1,368 | 18,200 | 1,368 |
| 2023-04-14 | 1,355 | 1,363 | 1,353 | 1,362 | 7,700 | 1,362 |
| 2023-04-13 | 1,366 | 1,369 | 1,354 | 1,354 | 14,100 | 1,354 |
| 2023-04-12 | 1,380 | 1,380 | 1,356 | 1,367 | 17,900 | 1,367 |
| 2023-04-11 | 1,381 | 1,383 | 1,361 | 1,362 | 22,800 | 1,362 |
| 2023-04-10 | 1,361 | 1,385 | 1,361 | 1,381 | 21,300 | 1,381 |
| 2023-04-07 | 1,329 | 1,359 | 1,326 | 1,359 | 18,100 | 1,359 |
| 2023-04-06 | 1,357 | 1,357 | 1,322 | 1,330 | 22,300 | 1,330 |
| 2023-04-05 | 1,368 | 1,373 | 1,338 | 1,349 | 37,000 | 1,349 |
| 2023-04-04 | 1,383 | 1,388 | 1,375 | 1,375 | 18,400 | 1,375 |
| 2023-04-03 | 1,378 | 1,400 | 1,369 | 1,390 | 42,600 | 1,390 |
| 2023-03-31 | 1,368 | 1,384 | 1,350 | 1,364 | 61,100 | 1,364 |
| 2023-03-30 | 1,406 | 1,410 | 1,354 | 1,368 | 95,700 | 1,368 |
| 2023-03-29 | 1,405 | 1,479 | 1,382 | 1,459 | 261,500 | 1,459 |
| 2023-03-28 | 1,262 | 1,263 | 1,250 | 1,255 | 18,200 | 1,255 |
| 2023-03-27 | 1,261 | 1,265 | 1,251 | 1,251 | 15,300 | 1,251 |
| 2023-03-24 | 1,261 | 1,269 | 1,255 | 1,261 | 20,600 | 1,261 |
| 2023-03-23 | 1,253 | 1,273 | 1,252 | 1,265 | 19,800 | 1,265 |
| 2023-03-22 | 1,258 | 1,280 | 1,251 | 1,257 | 13,600 | 1,257 |
| 2023-03-20 | 1,281 | 1,285 | 1,244 | 1,250 | 37,000 | 1,250 |
| 2023-03-17 | 1,279 | 1,304 | 1,274 | 1,285 | 46,600 | 1,285 |
| 2023-03-16 | 1,293 | 1,321 | 1,288 | 1,298 | 45,800 | 1,298 |
| 2023-03-15 | 1,316 | 1,329 | 1,279 | 1,283 | 44,600 | 1,283 |
| 2023-03-14 | 1,311 | 1,315 | 1,283 | 1,286 | 40,900 | 1,286 |
| 2023-03-13 | 1,343 | 1,344 | 1,323 | 1,328 | 21,000 | 1,328 |
| 2023-03-10 | 1,362 | 1,369 | 1,346 | 1,346 | 16,100 | 1,346 |
| 2023-03-09 | 1,374 | 1,379 | 1,365 | 1,366 | 19,500 | 1,366 |
| 2023-03-08 | 1,357 | 1,369 | 1,337 | 1,367 | 19,400 | 1,367 |
| 2023-03-07 | 1,344 | 1,360 | 1,342 | 1,354 | 26,200 | 1,354 |
| 2023-03-06 | 1,335 | 1,344 | 1,331 | 1,341 | 28,300 | 1,341 |
| 2023-03-03 | 1,332 | 1,335 | 1,320 | 1,330 | 46,200 | 1,330 |
| 2023-03-02 | 1,331 | 1,331 | 1,323 | 1,325 | 22,900 | 1,325 |
| 2023-03-01 | 1,331 | 1,338 | 1,324 | 1,327 | 21,100 | 1,327 |
| 2023-02-28 | 1,315 | 1,339 | 1,315 | 1,331 | 21,500 | 1,331 |
| 2023-02-27 | 1,339 | 1,353 | 1,306 | 1,321 | 59,600 | 1,321 |
| 2023-02-24 | 1,377 | 1,377 | 1,324 | 1,325 | 37,500 | 1,325 |
| 2023-02-22 | 1,389 | 1,389 | 1,336 | 1,348 | 46,100 | 1,348 |
| 2023-02-21 | 1,406 | 1,406 | 1,365 | 1,371 | 46,100 | 1,371 |
| 2023-02-20 | 1,417 | 1,417 | 1,393 | 1,394 | 21,500 | 1,394 |
| 2023-02-17 | 1,378 | 1,430 | 1,378 | 1,418 | 58,500 | 1,418 |
| 2023-02-16 | 1,365 | 1,415 | 1,360 | 1,362 | 116,800 | 1,362 |
| 2023-02-15 | 1,362 | 1,398 | 1,342 | 1,361 | 50,400 | 1,361 |
| 2023-02-14 | 1,364 | 1,391 | 1,361 | 1,361 | 33,200 | 1,361 |
| 2023-02-13 | 1,380 | 1,389 | 1,343 | 1,351 | 37,700 | 1,351 |
| 2023-02-10 | 1,391 | 1,392 | 1,378 | 1,380 | 14,400 | 1,380 |
| 2023-02-09 | 1,379 | 1,395 | 1,379 | 1,391 | 10,300 | 1,391 |
| 2023-02-08 | 1,350 | 1,372 | 1,350 | 1,369 | 22,500 | 1,369 |
| 2023-02-07 | 1,353 | 1,354 | 1,335 | 1,347 | 43,600 | 1,347 |
| 2023-02-06 | 1,355 | 1,362 | 1,350 | 1,357 | 14,100 | 1,357 |
| 2023-02-03 | 1,349 | 1,361 | 1,330 | 1,346 | 20,800 | 1,346 |
| 2023-02-02 | 1,360 | 1,364 | 1,344 | 1,349 | 10,100 | 1,349 |
| 2023-02-01 | 1,370 | 1,378 | 1,361 | 1,361 | 12,400 | 1,361 |
| 2023-01-31 | 1,400 | 1,400 | 1,368 | 1,370 | 15,600 | 1,370 |
| 2023-01-30 | 1,419 | 1,419 | 1,384 | 1,388 | 10,700 | 1,388 |
| 2023-01-27 | 1,435 | 1,435 | 1,402 | 1,402 | 10,800 | 1,402 |
| 2023-01-26 | 1,433 | 1,433 | 1,403 | 1,411 | 29,600 | 1,411 |
| 2023-01-25 | 1,465 | 1,465 | 1,422 | 1,426 | 26,600 | 1,426 |
| 2023-01-24 | 1,446 | 1,469 | 1,431 | 1,437 | 56,100 | 1,437 |
| 2023-01-23 | 1,390 | 1,450 | 1,390 | 1,439 | 77,900 | 1,439 |
| 2023-01-20 | 1,360 | 1,398 | 1,354 | 1,389 | 37,700 | 1,389 |
| 2023-01-19 | 1,364 | 1,364 | 1,343 | 1,352 | 26,500 | 1,352 |
| 2023-01-18 | 1,334 | 1,360 | 1,321 | 1,351 | 35,900 | 1,351 |
| 2023-01-17 | 1,329 | 1,330 | 1,312 | 1,329 | 23,000 | 1,329 |
| 2023-01-16 | 1,329 | 1,336 | 1,311 | 1,315 | 25,700 | 1,315 |
| 2023-01-13 | 1,340 | 1,350 | 1,320 | 1,339 | 24,400 | 1,339 |
| 2023-01-12 | 1,360 | 1,360 | 1,339 | 1,340 | 28,800 | 1,340 |
| 2023-01-11 | 1,333 | 1,352 | 1,322 | 1,339 | 37,800 | 1,339 |
| 2023-01-10 | 1,300 | 1,314 | 1,300 | 1,305 | 17,700 | 1,305 |
| 2023-01-06 | 1,287 | 1,295 | 1,275 | 1,290 | 24,500 | 1,290 |
| 2023-01-05 | 1,284 | 1,296 | 1,272 | 1,280 | 24,100 | 1,280 |
| 2023-01-04 | 1,316 | 1,317 | 1,280 | 1,288 | 27,500 | 1,288 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
