9519 (株)レノバ 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 | 1,149 | 1,216 | 1,127 | 1,189 | 3,297,900 | 1,189 |
| 2023-12-28 | 1,080 | 1,139 | 1,064 | 1,133 | 1,491,100 | 1,133 |
| 2023-12-27 | 1,009 | 1,076 | 1,009 | 1,072 | 1,521,500 | 1,072 |
| 2023-12-26 | 1,010 | 1,036 | 1,008 | 1,015 | 964,500 | 1,015 |
| 2023-12-25 | 1,045 | 1,053 | 1,018 | 1,020 | 987,300 | 1,020 |
| 2023-12-22 | 1,060 | 1,078 | 1,033 | 1,040 | 1,185,200 | 1,040 |
| 2023-12-21 | 1,066 | 1,076 | 1,050 | 1,068 | 1,108,900 | 1,068 |
| 2023-12-20 | 1,124 | 1,126 | 1,079 | 1,079 | 929,200 | 1,079 |
| 2023-12-19 | 1,094 | 1,116 | 1,088 | 1,115 | 847,300 | 1,115 |
| 2023-12-18 | 1,105 | 1,132 | 1,092 | 1,102 | 1,183,900 | 1,102 |
| 2023-12-15 | 1,071 | 1,124 | 1,060 | 1,110 | 1,418,900 | 1,110 |
| 2023-12-14 | 1,083 | 1,137 | 1,055 | 1,056 | 1,442,400 | 1,056 |
| 2023-12-13 | 1,071 | 1,078 | 1,037 | 1,053 | 1,356,700 | 1,053 |
| 2023-12-12 | 1,070 | 1,092 | 1,069 | 1,085 | 768,300 | 1,085 |
| 2023-12-11 | 1,070 | 1,074 | 1,046 | 1,059 | 861,000 | 1,059 |
| 2023-12-08 | 1,081 | 1,086 | 1,066 | 1,077 | 690,700 | 1,077 |
| 2023-12-07 | 1,120 | 1,127 | 1,075 | 1,092 | 923,500 | 1,092 |
| 2023-12-06 | 1,072 | 1,117 | 1,071 | 1,115 | 1,010,100 | 1,115 |
| 2023-12-05 | 1,095 | 1,116 | 1,080 | 1,081 | 966,800 | 1,081 |
| 2023-12-04 | 1,073 | 1,097 | 1,063 | 1,083 | 1,002,100 | 1,083 |
| 2023-12-01 | 1,063 | 1,066 | 1,038 | 1,060 | 906,800 | 1,060 |
| 2023-11-30 | 1,056 | 1,058 | 1,029 | 1,055 | 777,700 | 1,055 |
| 2023-11-29 | 1,055 | 1,070 | 1,027 | 1,032 | 1,515,000 | 1,032 |
| 2023-11-28 | 1,085 | 1,085 | 1,058 | 1,058 | 662,300 | 1,058 |
| 2023-11-27 | 1,092 | 1,117 | 1,066 | 1,084 | 795,500 | 1,084 |
| 2023-11-24 | 1,096 | 1,110 | 1,091 | 1,091 | 467,800 | 1,091 |
| 2023-11-22 | 1,118 | 1,121 | 1,089 | 1,098 | 735,300 | 1,098 |
| 2023-11-21 | 1,156 | 1,157 | 1,126 | 1,130 | 747,900 | 1,130 |
| 2023-11-20 | 1,143 | 1,147 | 1,110 | 1,134 | 949,300 | 1,134 |
| 2023-11-17 | 1,135 | 1,156 | 1,111 | 1,136 | 1,012,100 | 1,136 |
| 2023-11-16 | 1,115 | 1,159 | 1,098 | 1,146 | 1,761,200 | 1,146 |
| 2023-11-15 | 1,040 | 1,120 | 1,026 | 1,105 | 2,337,700 | 1,105 |
| 2023-11-14 | 1,044 | 1,058 | 1,010 | 1,010 | 1,330,300 | 1,010 |
| 2023-11-13 | 1,065 | 1,074 | 1,049 | 1,059 | 1,089,800 | 1,059 |
| 2023-11-10 | 1,080 | 1,083 | 1,048 | 1,068 | 1,260,000 | 1,068 |
| 2023-11-09 | 1,090 | 1,102 | 1,061 | 1,096 | 1,195,900 | 1,096 |
| 2023-11-08 | 1,216 | 1,248 | 1,108 | 1,110 | 2,774,600 | 1,110 |
| 2023-11-07 | 1,142 | 1,156 | 1,126 | 1,126 | 785,100 | 1,126 |
| 2023-11-06 | 1,134 | 1,177 | 1,122 | 1,159 | 1,276,700 | 1,159 |
| 2023-11-02 | 1,095 | 1,108 | 1,084 | 1,105 | 631,200 | 1,105 |
| 2023-11-01 | 1,097 | 1,099 | 1,069 | 1,087 | 688,000 | 1,087 |
| 2023-10-31 | 1,074 | 1,088 | 1,057 | 1,079 | 665,000 | 1,079 |
| 2023-10-30 | 1,075 | 1,085 | 1,066 | 1,075 | 671,800 | 1,075 |
| 2023-10-27 | 1,076 | 1,089 | 1,054 | 1,087 | 751,700 | 1,087 |
| 2023-10-26 | 1,034 | 1,050 | 1,031 | 1,046 | 722,400 | 1,046 |
| 2023-10-25 | 1,074 | 1,075 | 1,036 | 1,038 | 727,800 | 1,038 |
| 2023-10-24 | 1,052 | 1,073 | 1,023 | 1,071 | 852,900 | 1,071 |
| 2023-10-23 | 1,079 | 1,099 | 1,040 | 1,047 | 1,249,800 | 1,047 |
| 2023-10-20 | 1,081 | 1,101 | 1,069 | 1,082 | 1,272,300 | 1,082 |
| 2023-10-19 | 1,109 | 1,130 | 1,098 | 1,111 | 790,500 | 1,111 |
| 2023-10-18 | 1,076 | 1,113 | 1,064 | 1,109 | 857,000 | 1,109 |
| 2023-10-17 | 1,053 | 1,076 | 1,045 | 1,066 | 698,200 | 1,066 |
| 2023-10-16 | 1,038 | 1,048 | 1,028 | 1,036 | 887,100 | 1,036 |
| 2023-10-13 | 1,071 | 1,074 | 1,037 | 1,050 | 834,200 | 1,050 |
| 2023-10-12 | 1,085 | 1,093 | 1,055 | 1,087 | 555,000 | 1,087 |
| 2023-10-11 | 1,098 | 1,104 | 1,072 | 1,078 | 768,800 | 1,078 |
| 2023-10-10 | 1,072 | 1,100 | 1,071 | 1,097 | 672,100 | 1,097 |
| 2023-10-06 | 1,051 | 1,065 | 1,026 | 1,061 | 781,700 | 1,061 |
| 2023-10-05 | 1,083 | 1,093 | 1,038 | 1,046 | 841,800 | 1,046 |
| 2023-10-04 | 1,025 | 1,073 | 1,023 | 1,067 | 1,827,900 | 1,067 |
| 2023-10-03 | 1,076 | 1,083 | 1,034 | 1,037 | 1,857,100 | 1,037 |
| 2023-10-02 | 1,149 | 1,161 | 1,114 | 1,116 | 1,188,400 | 1,116 |
| 2023-09-29 | 1,180 | 1,185 | 1,127 | 1,132 | 855,000 | 1,132 |
| 2023-09-28 | 1,135 | 1,191 | 1,130 | 1,177 | 1,352,100 | 1,177 |
| 2023-09-27 | 1,158 | 1,158 | 1,122 | 1,152 | 1,434,000 | 1,152 |
| 2023-09-26 | 1,136 | 1,177 | 1,134 | 1,168 | 978,800 | 1,168 |
| 2023-09-25 | 1,154 | 1,154 | 1,127 | 1,146 | 1,149,300 | 1,146 |
| 2023-09-22 | 1,150 | 1,164 | 1,138 | 1,155 | 1,048,300 | 1,155 |
| 2023-09-21 | 1,194 | 1,203 | 1,169 | 1,174 | 1,247,100 | 1,174 |
| 2023-09-20 | 1,235 | 1,252 | 1,208 | 1,208 | 1,235,100 | 1,208 |
| 2023-09-19 | 1,283 | 1,287 | 1,232 | 1,254 | 1,490,100 | 1,254 |
| 2023-09-15 | 1,295 | 1,309 | 1,269 | 1,297 | 1,924,200 | 1,297 |
| 2023-09-14 | 1,298 | 1,303 | 1,276 | 1,286 | 1,075,100 | 1,286 |
| 2023-09-13 | 1,318 | 1,325 | 1,300 | 1,305 | 871,000 | 1,305 |
| 2023-09-12 | 1,335 | 1,346 | 1,313 | 1,326 | 949,600 | 1,326 |
| 2023-09-11 | 1,303 | 1,358 | 1,301 | 1,346 | 1,866,600 | 1,346 |
| 2023-09-08 | 1,353 | 1,385 | 1,298 | 1,299 | 2,566,700 | 1,299 |
| 2023-09-07 | 1,417 | 1,417 | 1,365 | 1,376 | 1,396,500 | 1,376 |
| 2023-09-06 | 1,451 | 1,451 | 1,423 | 1,440 | 594,400 | 1,440 |
| 2023-09-05 | 1,420 | 1,457 | 1,399 | 1,457 | 918,500 | 1,457 |
| 2023-09-04 | 1,375 | 1,414 | 1,365 | 1,414 | 788,200 | 1,414 |
| 2023-09-01 | 1,375 | 1,395 | 1,371 | 1,389 | 561,100 | 1,389 |
| 2023-08-31 | 1,400 | 1,406 | 1,377 | 1,381 | 876,800 | 1,381 |
| 2023-08-30 | 1,418 | 1,422 | 1,396 | 1,415 | 636,300 | 1,415 |
| 2023-08-29 | 1,395 | 1,420 | 1,390 | 1,407 | 497,400 | 1,407 |
| 2023-08-28 | 1,414 | 1,416 | 1,376 | 1,392 | 715,500 | 1,392 |
| 2023-08-25 | 1,345 | 1,413 | 1,341 | 1,402 | 1,006,100 | 1,402 |
| 2023-08-24 | 1,385 | 1,385 | 1,353 | 1,354 | 466,700 | 1,354 |
| 2023-08-23 | 1,342 | 1,367 | 1,323 | 1,367 | 900,500 | 1,367 |
| 2023-08-22 | 1,366 | 1,366 | 1,341 | 1,357 | 690,400 | 1,357 |
| 2023-08-21 | 1,359 | 1,378 | 1,337 | 1,367 | 1,128,300 | 1,367 |
| 2023-08-18 | 1,339 | 1,368 | 1,323 | 1,354 | 759,300 | 1,354 |
| 2023-08-17 | 1,343 | 1,352 | 1,312 | 1,349 | 1,076,500 | 1,349 |
| 2023-08-16 | 1,392 | 1,397 | 1,366 | 1,372 | 845,500 | 1,372 |
| 2023-08-15 | 1,396 | 1,448 | 1,394 | 1,418 | 800,000 | 1,418 |
| 2023-08-14 | 1,472 | 1,474 | 1,395 | 1,397 | 1,196,400 | 1,397 |
| 2023-08-10 | 1,485 | 1,534 | 1,485 | 1,494 | 1,676,300 | 1,494 |
| 2023-08-09 | 1,425 | 1,497 | 1,408 | 1,455 | 1,556,200 | 1,455 |
| 2023-08-08 | 1,342 | 1,463 | 1,336 | 1,427 | 2,456,700 | 1,427 |
| 2023-08-07 | 1,355 | 1,413 | 1,343 | 1,402 | 1,406,800 | 1,402 |
| 2023-08-04 | 1,372 | 1,393 | 1,356 | 1,376 | 1,290,500 | 1,376 |
| 2023-08-03 | 1,442 | 1,447 | 1,412 | 1,414 | 1,065,600 | 1,414 |
| 2023-08-02 | 1,517 | 1,518 | 1,467 | 1,468 | 970,100 | 1,468 |
| 2023-08-01 | 1,507 | 1,511 | 1,490 | 1,507 | 563,800 | 1,507 |
| 2023-07-31 | 1,476 | 1,508 | 1,472 | 1,502 | 1,094,800 | 1,502 |
| 2023-07-28 | 1,474 | 1,477 | 1,440 | 1,475 | 1,396,900 | 1,475 |
| 2023-07-27 | 1,496 | 1,506 | 1,481 | 1,503 | 673,100 | 1,503 |
| 2023-07-26 | 1,506 | 1,513 | 1,485 | 1,511 | 698,800 | 1,511 |
| 2023-07-25 | 1,510 | 1,526 | 1,501 | 1,517 | 551,800 | 1,517 |
| 2023-07-24 | 1,524 | 1,524 | 1,490 | 1,509 | 764,200 | 1,509 |
| 2023-07-21 | 1,508 | 1,517 | 1,485 | 1,506 | 684,300 | 1,506 |
| 2023-07-20 | 1,493 | 1,525 | 1,491 | 1,508 | 886,600 | 1,508 |
| 2023-07-19 | 1,448 | 1,489 | 1,436 | 1,489 | 1,096,300 | 1,489 |
| 2023-07-18 | 1,505 | 1,505 | 1,458 | 1,472 | 1,150,500 | 1,472 |
| 2023-07-14 | 1,526 | 1,553 | 1,507 | 1,508 | 792,800 | 1,508 |
| 2023-07-13 | 1,523 | 1,526 | 1,498 | 1,511 | 697,300 | 1,511 |
| 2023-07-12 | 1,485 | 1,529 | 1,481 | 1,516 | 827,100 | 1,516 |
| 2023-07-11 | 1,508 | 1,515 | 1,478 | 1,488 | 890,600 | 1,488 |
| 2023-07-10 | 1,535 | 1,536 | 1,495 | 1,505 | 1,118,300 | 1,505 |
| 2023-07-07 | 1,488 | 1,558 | 1,481 | 1,536 | 1,330,100 | 1,536 |
| 2023-07-06 | 1,586 | 1,592 | 1,506 | 1,508 | 2,013,300 | 1,508 |
| 2023-07-05 | 1,600 | 1,614 | 1,585 | 1,602 | 630,200 | 1,602 |
| 2023-07-04 | 1,606 | 1,614 | 1,584 | 1,609 | 807,700 | 1,609 |
| 2023-07-03 | 1,624 | 1,637 | 1,607 | 1,615 | 655,700 | 1,615 |
| 2023-06-30 | 1,618 | 1,625 | 1,597 | 1,620 | 871,200 | 1,620 |
| 2023-06-29 | 1,623 | 1,676 | 1,619 | 1,628 | 1,333,400 | 1,628 |
| 2023-06-28 | 1,609 | 1,629 | 1,580 | 1,629 | 958,800 | 1,629 |
| 2023-06-27 | 1,632 | 1,639 | 1,575 | 1,589 | 1,188,200 | 1,589 |
| 2023-06-26 | 1,649 | 1,667 | 1,620 | 1,632 | 1,746,200 | 1,632 |
| 2023-06-23 | 1,747 | 1,752 | 1,656 | 1,700 | 2,665,900 | 1,700 |
| 2023-06-22 | 1,722 | 1,778 | 1,690 | 1,726 | 5,685,100 | 1,726 |
| 2023-06-21 | 1,575 | 1,683 | 1,566 | 1,672 | 3,920,200 | 1,672 |
| 2023-06-20 | 1,562 | 1,565 | 1,506 | 1,544 | 1,324,700 | 1,544 |
| 2023-06-19 | 1,584 | 1,585 | 1,545 | 1,557 | 839,200 | 1,557 |
| 2023-06-16 | 1,542 | 1,594 | 1,532 | 1,575 | 1,431,300 | 1,575 |
| 2023-06-15 | 1,580 | 1,588 | 1,540 | 1,545 | 1,027,200 | 1,545 |
| 2023-06-14 | 1,596 | 1,596 | 1,571 | 1,584 | 722,900 | 1,584 |
| 2023-06-13 | 1,625 | 1,625 | 1,582 | 1,585 | 861,200 | 1,585 |
| 2023-06-12 | 1,598 | 1,636 | 1,577 | 1,615 | 948,100 | 1,615 |
| 2023-06-09 | 1,598 | 1,608 | 1,582 | 1,598 | 860,100 | 1,598 |
| 2023-06-08 | 1,657 | 1,665 | 1,572 | 1,572 | 1,675,600 | 1,572 |
| 2023-06-07 | 1,625 | 1,675 | 1,590 | 1,657 | 1,480,400 | 1,657 |
| 2023-06-06 | 1,642 | 1,649 | 1,620 | 1,625 | 696,600 | 1,625 |
| 2023-06-05 | 1,653 | 1,660 | 1,640 | 1,649 | 790,400 | 1,649 |
| 2023-06-02 | 1,630 | 1,665 | 1,615 | 1,651 | 769,600 | 1,651 |
| 2023-06-01 | 1,600 | 1,652 | 1,599 | 1,646 | 852,300 | 1,646 |
| 2023-05-31 | 1,622 | 1,622 | 1,562 | 1,612 | 1,401,400 | 1,612 |
| 2023-05-30 | 1,641 | 1,660 | 1,608 | 1,624 | 769,600 | 1,624 |
| 2023-05-29 | 1,619 | 1,633 | 1,586 | 1,632 | 995,500 | 1,632 |
| 2023-05-26 | 1,653 | 1,660 | 1,604 | 1,620 | 1,280,600 | 1,620 |
| 2023-05-25 | 1,671 | 1,688 | 1,653 | 1,661 | 763,900 | 1,661 |
| 2023-05-24 | 1,680 | 1,708 | 1,666 | 1,668 | 1,023,400 | 1,668 |
| 2023-05-23 | 1,700 | 1,716 | 1,655 | 1,680 | 1,396,600 | 1,680 |
| 2023-05-22 | 1,666 | 1,692 | 1,645 | 1,681 | 1,055,200 | 1,681 |
| 2023-05-19 | 1,639 | 1,656 | 1,618 | 1,650 | 1,002,200 | 1,650 |
| 2023-05-18 | 1,658 | 1,660 | 1,616 | 1,620 | 906,900 | 1,620 |
| 2023-05-17 | 1,646 | 1,649 | 1,623 | 1,627 | 1,070,400 | 1,627 |
| 2023-05-16 | 1,665 | 1,675 | 1,636 | 1,656 | 834,200 | 1,656 |
| 2023-05-15 | 1,644 | 1,669 | 1,616 | 1,663 | 1,154,500 | 1,663 |
| 2023-05-12 | 1,651 | 1,669 | 1,626 | 1,644 | 1,234,400 | 1,644 |
| 2023-05-11 | 1,662 | 1,689 | 1,644 | 1,660 | 2,401,600 | 1,660 |
| 2023-05-10 | 1,745 | 1,745 | 1,612 | 1,626 | 6,623,100 | 1,626 |
| 2023-05-09 | 1,925 | 1,991 | 1,900 | 1,976 | 1,821,500 | 1,976 |
| 2023-05-08 | 1,912 | 1,918 | 1,873 | 1,912 | 917,900 | 1,912 |
| 2023-05-02 | 1,862 | 1,917 | 1,858 | 1,905 | 882,800 | 1,905 |
| 2023-05-01 | 1,920 | 1,922 | 1,871 | 1,877 | 1,022,800 | 1,877 |
| 2023-04-28 | 1,919 | 1,931 | 1,883 | 1,918 | 760,300 | 1,918 |
| 2023-04-27 | 1,870 | 1,915 | 1,843 | 1,891 | 1,106,400 | 1,891 |
| 2023-04-26 | 1,964 | 1,965 | 1,890 | 1,913 | 1,873,000 | 1,913 |
| 2023-04-25 | 2,048 | 2,076 | 2,000 | 2,007 | 910,100 | 2,007 |
| 2023-04-24 | 2,016 | 2,051 | 1,975 | 2,003 | 1,018,900 | 2,003 |
| 2023-04-21 | 1,953 | 2,009 | 1,951 | 1,991 | 1,036,800 | 1,991 |
| 2023-04-20 | 2,009 | 2,025 | 1,992 | 1,993 | 643,900 | 1,993 |
| 2023-04-19 | 2,054 | 2,061 | 2,002 | 2,025 | 742,100 | 2,025 |
| 2023-04-18 | 2,104 | 2,110 | 2,049 | 2,068 | 1,024,800 | 2,068 |
| 2023-04-17 | 1,999 | 2,091 | 1,997 | 2,087 | 1,802,600 | 2,087 |
| 2023-04-14 | 1,990 | 1,994 | 1,946 | 1,954 | 812,700 | 1,954 |
| 2023-04-13 | 1,918 | 1,975 | 1,908 | 1,967 | 851,200 | 1,967 |
| 2023-04-12 | 2,032 | 2,035 | 1,936 | 1,940 | 1,366,600 | 1,940 |
| 2023-04-11 | 2,032 | 2,080 | 2,026 | 2,048 | 738,600 | 2,048 |
| 2023-04-10 | 1,983 | 2,024 | 1,956 | 2,024 | 779,200 | 2,024 |
| 2023-04-07 | 1,964 | 1,989 | 1,940 | 1,982 | 591,000 | 1,982 |
| 2023-04-06 | 1,945 | 1,997 | 1,939 | 1,977 | 791,200 | 1,977 |
| 2023-04-05 | 2,010 | 2,015 | 1,951 | 1,953 | 711,200 | 1,953 |
| 2023-04-04 | 2,005 | 2,043 | 1,992 | 2,000 | 646,300 | 2,000 |
| 2023-04-03 | 2,020 | 2,024 | 1,990 | 2,016 | 646,700 | 2,016 |
| 2023-03-31 | 2,014 | 2,048 | 1,984 | 1,990 | 919,400 | 1,990 |
| 2023-03-30 | 1,965 | 2,029 | 1,955 | 1,974 | 915,500 | 1,974 |
| 2023-03-29 | 1,919 | 1,938 | 1,896 | 1,938 | 723,100 | 1,938 |
| 2023-03-28 | 1,935 | 1,940 | 1,889 | 1,904 | 745,800 | 1,904 |
| 2023-03-27 | 1,969 | 1,969 | 1,922 | 1,941 | 679,000 | 1,941 |
| 2023-03-24 | 1,998 | 1,998 | 1,936 | 1,969 | 883,400 | 1,969 |
| 2023-03-23 | 1,990 | 2,031 | 1,974 | 1,998 | 973,700 | 1,998 |
| 2023-03-22 | 1,970 | 2,036 | 1,952 | 2,031 | 1,143,800 | 2,031 |
| 2023-03-20 | 1,982 | 1,996 | 1,905 | 1,936 | 1,232,400 | 1,936 |
| 2023-03-17 | 1,901 | 1,997 | 1,895 | 1,990 | 1,386,600 | 1,990 |
| 2023-03-16 | 1,852 | 1,889 | 1,800 | 1,884 | 1,827,400 | 1,884 |
| 2023-03-15 | 1,946 | 1,978 | 1,908 | 1,917 | 1,386,200 | 1,917 |
| 2023-03-14 | 2,015 | 2,018 | 1,936 | 1,947 | 1,399,000 | 1,947 |
| 2023-03-13 | 2,076 | 2,111 | 2,024 | 2,043 | 1,420,200 | 2,043 |
| 2023-03-10 | 2,149 | 2,158 | 2,103 | 2,106 | 1,042,300 | 2,106 |
| 2023-03-09 | 2,240 | 2,251 | 2,170 | 2,184 | 1,063,100 | 2,184 |
| 2023-03-08 | 2,156 | 2,277 | 2,155 | 2,240 | 2,212,200 | 2,240 |
| 2023-03-07 | 2,148 | 2,159 | 2,127 | 2,148 | 724,900 | 2,148 |
| 2023-03-06 | 2,108 | 2,153 | 2,092 | 2,146 | 1,312,500 | 2,146 |
| 2023-03-03 | 2,086 | 2,103 | 2,056 | 2,068 | 817,900 | 2,068 |
| 2023-03-02 | 2,119 | 2,133 | 2,055 | 2,079 | 1,059,200 | 2,079 |
| 2023-03-01 | 2,095 | 2,132 | 2,073 | 2,110 | 1,061,600 | 2,110 |
| 2023-02-28 | 2,133 | 2,139 | 2,093 | 2,100 | 740,300 | 2,100 |
| 2023-02-27 | 2,100 | 2,109 | 2,074 | 2,105 | 823,100 | 2,105 |
| 2023-02-24 | 2,128 | 2,157 | 2,112 | 2,144 | 776,800 | 2,144 |
| 2023-02-22 | 2,137 | 2,182 | 2,103 | 2,120 | 1,146,200 | 2,120 |
| 2023-02-21 | 2,264 | 2,268 | 2,184 | 2,184 | 1,018,400 | 2,184 |
| 2023-02-20 | 2,210 | 2,256 | 2,193 | 2,251 | 1,117,800 | 2,251 |
| 2023-02-17 | 2,160 | 2,196 | 2,155 | 2,192 | 743,000 | 2,192 |
| 2023-02-16 | 2,149 | 2,181 | 2,146 | 2,174 | 917,300 | 2,174 |
| 2023-02-15 | 2,244 | 2,248 | 2,135 | 2,165 | 1,885,400 | 2,165 |
| 2023-02-14 | 2,115 | 2,225 | 2,113 | 2,222 | 2,436,800 | 2,222 |
| 2023-02-13 | 2,043 | 2,155 | 2,043 | 2,130 | 2,679,800 | 2,130 |
| 2023-02-10 | 2,162 | 2,202 | 2,030 | 2,067 | 3,912,300 | 2,067 |
| 2023-02-09 | 2,183 | 2,195 | 2,125 | 2,181 | 1,144,400 | 2,181 |
| 2023-02-08 | 2,151 | 2,183 | 2,091 | 2,163 | 1,868,900 | 2,163 |
| 2023-02-07 | 2,207 | 2,237 | 2,167 | 2,167 | 1,089,500 | 2,167 |
| 2023-02-06 | 2,151 | 2,217 | 2,132 | 2,217 | 1,117,000 | 2,217 |
| 2023-02-03 | 2,245 | 2,252 | 2,181 | 2,183 | 1,040,400 | 2,183 |
| 2023-02-02 | 2,260 | 2,277 | 2,230 | 2,242 | 851,500 | 2,242 |
| 2023-02-01 | 2,250 | 2,261 | 2,224 | 2,242 | 846,200 | 2,242 |
| 2023-01-31 | 2,251 | 2,272 | 2,236 | 2,248 | 865,200 | 2,248 |
| 2023-01-30 | 2,279 | 2,295 | 2,233 | 2,253 | 866,300 | 2,253 |
| 2023-01-27 | 2,257 | 2,275 | 2,229 | 2,247 | 888,800 | 2,247 |
| 2023-01-26 | 2,283 | 2,324 | 2,243 | 2,254 | 1,307,200 | 2,254 |
| 2023-01-25 | 2,270 | 2,292 | 2,251 | 2,290 | 1,108,500 | 2,290 |
| 2023-01-24 | 2,445 | 2,451 | 2,282 | 2,287 | 3,033,900 | 2,287 |
| 2023-01-23 | 2,356 | 2,415 | 2,336 | 2,412 | 1,320,600 | 2,412 |
| 2023-01-20 | 2,360 | 2,366 | 2,304 | 2,343 | 2,140,200 | 2,343 |
| 2023-01-19 | 2,403 | 2,433 | 2,374 | 2,410 | 1,102,100 | 2,410 |
| 2023-01-18 | 2,428 | 2,444 | 2,351 | 2,436 | 1,864,500 | 2,436 |
| 2023-01-17 | 2,361 | 2,438 | 2,330 | 2,428 | 1,552,700 | 2,428 |
| 2023-01-16 | 2,332 | 2,387 | 2,323 | 2,352 | 1,137,400 | 2,352 |
| 2023-01-13 | 2,253 | 2,383 | 2,253 | 2,362 | 2,097,700 | 2,362 |
| 2023-01-12 | 2,290 | 2,305 | 2,207 | 2,274 | 1,512,200 | 2,274 |
| 2023-01-11 | 2,235 | 2,258 | 2,194 | 2,240 | 1,566,600 | 2,240 |
| 2023-01-10 | 2,191 | 2,251 | 2,165 | 2,206 | 1,566,600 | 2,206 |
| 2023-01-06 | 2,155 | 2,184 | 2,144 | 2,149 | 1,366,800 | 2,149 |
| 2023-01-05 | 2,225 | 2,253 | 2,172 | 2,172 | 1,546,600 | 2,172 |
| 2023-01-04 | 2,352 | 2,356 | 2,219 | 2,223 | 2,152,400 | 2,223 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-04-25]1株→2株
