9717 (株)ジャステック 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 | 1,424 | 1,429 | 1,416 | 1,428 | 17,600 | 1,428 |
| 2023-12-28 | 1,415 | 1,425 | 1,411 | 1,424 | 20,900 | 1,424 |
| 2023-12-27 | 1,410 | 1,420 | 1,400 | 1,418 | 24,400 | 1,418 |
| 2023-12-26 | 1,415 | 1,428 | 1,409 | 1,412 | 30,100 | 1,412 |
| 2023-12-25 | 1,425 | 1,425 | 1,410 | 1,416 | 19,200 | 1,416 |
| 2023-12-22 | 1,419 | 1,435 | 1,418 | 1,425 | 43,300 | 1,425 |
| 2023-12-21 | 1,410 | 1,420 | 1,401 | 1,401 | 21,400 | 1,401 |
| 2023-12-20 | 1,437 | 1,437 | 1,416 | 1,420 | 22,200 | 1,420 |
| 2023-12-19 | 1,398 | 1,447 | 1,398 | 1,445 | 43,100 | 1,445 |
| 2023-12-18 | 1,418 | 1,418 | 1,393 | 1,407 | 22,900 | 1,407 |
| 2023-12-15 | 1,459 | 1,462 | 1,422 | 1,425 | 37,600 | 1,425 |
| 2023-12-14 | 1,454 | 1,472 | 1,454 | 1,467 | 37,000 | 1,467 |
| 2023-12-13 | 1,470 | 1,474 | 1,445 | 1,454 | 30,600 | 1,454 |
| 2023-12-12 | 1,494 | 1,494 | 1,475 | 1,475 | 19,500 | 1,475 |
| 2023-12-11 | 1,515 | 1,518 | 1,477 | 1,487 | 36,400 | 1,487 |
| 2023-12-08 | 1,507 | 1,515 | 1,484 | 1,508 | 53,800 | 1,508 |
| 2023-12-07 | 1,513 | 1,515 | 1,497 | 1,508 | 52,300 | 1,508 |
| 2023-12-06 | 1,500 | 1,534 | 1,500 | 1,529 | 145,100 | 1,529 |
| 2023-12-05 | 1,493 | 1,493 | 1,463 | 1,482 | 84,500 | 1,482 |
| 2023-12-04 | 1,467 | 1,490 | 1,466 | 1,490 | 99,600 | 1,490 |
| 2023-12-01 | 1,460 | 1,478 | 1,460 | 1,463 | 63,100 | 1,463 |
| 2023-11-30 | 1,441 | 1,464 | 1,441 | 1,463 | 98,900 | 1,463 |
| 2023-11-29 | 1,433 | 1,464 | 1,428 | 1,459 | 288,100 | 1,459 |
| 2023-11-28 | 1,527 | 1,548 | 1,518 | 1,543 | 184,100 | 1,543 |
| 2023-11-27 | 1,526 | 1,535 | 1,504 | 1,510 | 168,000 | 1,510 |
| 2023-11-24 | 1,541 | 1,554 | 1,525 | 1,525 | 146,200 | 1,525 |
| 2023-11-22 | 1,528 | 1,540 | 1,523 | 1,538 | 83,500 | 1,538 |
| 2023-11-21 | 1,524 | 1,532 | 1,518 | 1,530 | 60,600 | 1,530 |
| 2023-11-20 | 1,519 | 1,532 | 1,516 | 1,517 | 71,100 | 1,517 |
| 2023-11-17 | 1,524 | 1,528 | 1,514 | 1,522 | 68,500 | 1,522 |
| 2023-11-16 | 1,513 | 1,523 | 1,505 | 1,509 | 54,000 | 1,509 |
| 2023-11-15 | 1,517 | 1,528 | 1,511 | 1,513 | 64,100 | 1,513 |
| 2023-11-14 | 1,520 | 1,529 | 1,511 | 1,513 | 64,500 | 1,513 |
| 2023-11-13 | 1,522 | 1,539 | 1,517 | 1,520 | 33,000 | 1,520 |
| 2023-11-10 | 1,500 | 1,525 | 1,496 | 1,521 | 65,000 | 1,521 |
| 2023-11-09 | 1,516 | 1,522 | 1,497 | 1,507 | 73,800 | 1,507 |
| 2023-11-08 | 1,535 | 1,535 | 1,519 | 1,519 | 73,500 | 1,519 |
| 2023-11-07 | 1,527 | 1,538 | 1,525 | 1,525 | 50,000 | 1,525 |
| 2023-11-06 | 1,533 | 1,544 | 1,525 | 1,534 | 65,400 | 1,534 |
| 2023-11-02 | 1,551 | 1,552 | 1,513 | 1,519 | 78,200 | 1,519 |
| 2023-11-01 | 1,550 | 1,559 | 1,538 | 1,549 | 55,900 | 1,549 |
| 2023-10-31 | 1,527 | 1,546 | 1,524 | 1,546 | 39,800 | 1,546 |
| 2023-10-30 | 1,540 | 1,542 | 1,524 | 1,532 | 37,900 | 1,532 |
| 2023-10-27 | 1,520 | 1,542 | 1,519 | 1,540 | 29,600 | 1,540 |
| 2023-10-26 | 1,506 | 1,520 | 1,505 | 1,510 | 35,500 | 1,510 |
| 2023-10-25 | 1,525 | 1,533 | 1,516 | 1,520 | 31,900 | 1,520 |
| 2023-10-24 | 1,486 | 1,514 | 1,474 | 1,508 | 42,400 | 1,508 |
| 2023-10-23 | 1,502 | 1,517 | 1,491 | 1,492 | 29,600 | 1,492 |
| 2023-10-20 | 1,512 | 1,512 | 1,498 | 1,502 | 38,700 | 1,502 |
| 2023-10-19 | 1,526 | 1,538 | 1,517 | 1,517 | 32,300 | 1,517 |
| 2023-10-18 | 1,535 | 1,536 | 1,518 | 1,526 | 38,700 | 1,526 |
| 2023-10-17 | 1,525 | 1,554 | 1,525 | 1,526 | 39,000 | 1,526 |
| 2023-10-16 | 1,546 | 1,546 | 1,523 | 1,525 | 23,200 | 1,525 |
| 2023-10-13 | 1,550 | 1,552 | 1,545 | 1,550 | 24,200 | 1,550 |
| 2023-10-12 | 1,550 | 1,557 | 1,537 | 1,556 | 24,400 | 1,556 |
| 2023-10-11 | 1,559 | 1,559 | 1,548 | 1,550 | 34,000 | 1,550 |
| 2023-10-10 | 1,500 | 1,564 | 1,500 | 1,563 | 91,700 | 1,563 |
| 2023-10-06 | 1,474 | 1,495 | 1,474 | 1,484 | 53,100 | 1,484 |
| 2023-10-05 | 1,441 | 1,477 | 1,441 | 1,477 | 27,400 | 1,477 |
| 2023-10-04 | 1,456 | 1,463 | 1,435 | 1,439 | 41,700 | 1,439 |
| 2023-10-03 | 1,492 | 1,492 | 1,469 | 1,469 | 25,000 | 1,469 |
| 2023-10-02 | 1,533 | 1,538 | 1,492 | 1,492 | 96,500 | 1,492 |
| 2023-09-29 | 1,528 | 1,540 | 1,515 | 1,515 | 41,200 | 1,515 |
| 2023-09-28 | 1,530 | 1,544 | 1,521 | 1,528 | 44,800 | 1,528 |
| 2023-09-27 | 1,508 | 1,535 | 1,500 | 1,535 | 52,900 | 1,535 |
| 2023-09-26 | 1,490 | 1,513 | 1,483 | 1,508 | 57,400 | 1,508 |
| 2023-09-25 | 1,477 | 1,494 | 1,469 | 1,494 | 33,500 | 1,494 |
| 2023-09-22 | 1,451 | 1,481 | 1,451 | 1,475 | 24,700 | 1,475 |
| 2023-09-21 | 1,479 | 1,479 | 1,455 | 1,458 | 42,000 | 1,458 |
| 2023-09-20 | 1,485 | 1,491 | 1,472 | 1,478 | 32,300 | 1,478 |
| 2023-09-19 | 1,482 | 1,485 | 1,471 | 1,485 | 14,200 | 1,485 |
| 2023-09-15 | 1,462 | 1,473 | 1,461 | 1,473 | 16,600 | 1,473 |
| 2023-09-14 | 1,471 | 1,473 | 1,459 | 1,465 | 14,500 | 1,465 |
| 2023-09-13 | 1,481 | 1,481 | 1,457 | 1,465 | 23,300 | 1,465 |
| 2023-09-12 | 1,470 | 1,485 | 1,470 | 1,485 | 12,200 | 1,485 |
| 2023-09-11 | 1,465 | 1,472 | 1,461 | 1,472 | 16,700 | 1,472 |
| 2023-09-08 | 1,480 | 1,486 | 1,460 | 1,460 | 36,900 | 1,460 |
| 2023-09-07 | 1,469 | 1,482 | 1,468 | 1,479 | 26,700 | 1,479 |
| 2023-09-06 | 1,475 | 1,477 | 1,466 | 1,475 | 23,400 | 1,475 |
| 2023-09-05 | 1,473 | 1,474 | 1,452 | 1,468 | 30,500 | 1,468 |
| 2023-09-04 | 1,471 | 1,479 | 1,466 | 1,478 | 37,000 | 1,478 |
| 2023-09-01 | 1,449 | 1,471 | 1,448 | 1,470 | 33,000 | 1,470 |
| 2023-08-31 | 1,452 | 1,457 | 1,447 | 1,449 | 18,300 | 1,449 |
| 2023-08-30 | 1,449 | 1,457 | 1,439 | 1,450 | 29,900 | 1,450 |
| 2023-08-29 | 1,435 | 1,445 | 1,434 | 1,445 | 19,900 | 1,445 |
| 2023-08-28 | 1,428 | 1,439 | 1,428 | 1,435 | 23,300 | 1,435 |
| 2023-08-25 | 1,400 | 1,419 | 1,391 | 1,415 | 21,000 | 1,415 |
| 2023-08-24 | 1,399 | 1,414 | 1,397 | 1,410 | 32,500 | 1,410 |
| 2023-08-23 | 1,377 | 1,395 | 1,377 | 1,395 | 18,800 | 1,395 |
| 2023-08-22 | 1,380 | 1,381 | 1,374 | 1,377 | 13,700 | 1,377 |
| 2023-08-21 | 1,364 | 1,379 | 1,364 | 1,369 | 17,900 | 1,369 |
| 2023-08-18 | 1,367 | 1,370 | 1,360 | 1,364 | 17,300 | 1,364 |
| 2023-08-17 | 1,373 | 1,373 | 1,361 | 1,372 | 12,700 | 1,372 |
| 2023-08-16 | 1,360 | 1,376 | 1,360 | 1,369 | 11,000 | 1,369 |
| 2023-08-15 | 1,371 | 1,374 | 1,359 | 1,374 | 15,200 | 1,374 |
| 2023-08-14 | 1,380 | 1,381 | 1,371 | 1,378 | 19,500 | 1,378 |
| 2023-08-10 | 1,385 | 1,385 | 1,365 | 1,379 | 30,700 | 1,379 |
| 2023-08-09 | 1,372 | 1,387 | 1,369 | 1,385 | 27,100 | 1,385 |
| 2023-08-08 | 1,369 | 1,374 | 1,366 | 1,371 | 15,800 | 1,371 |
| 2023-08-07 | 1,359 | 1,373 | 1,350 | 1,370 | 15,100 | 1,370 |
| 2023-08-04 | 1,347 | 1,356 | 1,342 | 1,349 | 13,500 | 1,349 |
| 2023-08-03 | 1,361 | 1,362 | 1,340 | 1,342 | 25,900 | 1,342 |
| 2023-08-02 | 1,368 | 1,375 | 1,365 | 1,368 | 23,900 | 1,368 |
| 2023-08-01 | 1,370 | 1,375 | 1,363 | 1,373 | 16,400 | 1,373 |
| 2023-07-31 | 1,369 | 1,377 | 1,364 | 1,369 | 21,900 | 1,369 |
| 2023-07-28 | 1,348 | 1,353 | 1,339 | 1,352 | 25,900 | 1,352 |
| 2023-07-27 | 1,367 | 1,367 | 1,348 | 1,357 | 13,100 | 1,357 |
| 2023-07-26 | 1,350 | 1,367 | 1,350 | 1,367 | 19,800 | 1,367 |
| 2023-07-25 | 1,360 | 1,360 | 1,350 | 1,353 | 17,500 | 1,353 |
| 2023-07-24 | 1,339 | 1,356 | 1,339 | 1,347 | 14,000 | 1,347 |
| 2023-07-21 | 1,349 | 1,349 | 1,333 | 1,333 | 20,300 | 1,333 |
| 2023-07-20 | 1,360 | 1,364 | 1,345 | 1,349 | 20,600 | 1,349 |
| 2023-07-19 | 1,355 | 1,359 | 1,348 | 1,359 | 14,100 | 1,359 |
| 2023-07-18 | 1,359 | 1,366 | 1,346 | 1,352 | 12,300 | 1,352 |
| 2023-07-14 | 1,360 | 1,367 | 1,347 | 1,362 | 32,600 | 1,362 |
| 2023-07-13 | 1,337 | 1,360 | 1,337 | 1,360 | 23,500 | 1,360 |
| 2023-07-12 | 1,342 | 1,350 | 1,337 | 1,340 | 16,000 | 1,340 |
| 2023-07-11 | 1,351 | 1,351 | 1,332 | 1,344 | 35,200 | 1,344 |
| 2023-07-10 | 1,336 | 1,361 | 1,326 | 1,351 | 61,300 | 1,351 |
| 2023-07-07 | 1,309 | 1,323 | 1,309 | 1,313 | 28,700 | 1,313 |
| 2023-07-06 | 1,321 | 1,328 | 1,317 | 1,317 | 21,300 | 1,317 |
| 2023-07-05 | 1,341 | 1,341 | 1,328 | 1,328 | 24,600 | 1,328 |
| 2023-07-04 | 1,366 | 1,366 | 1,346 | 1,349 | 34,800 | 1,349 |
| 2023-07-03 | 1,366 | 1,375 | 1,361 | 1,368 | 19,700 | 1,368 |
| 2023-06-30 | 1,361 | 1,361 | 1,349 | 1,349 | 24,100 | 1,349 |
| 2023-06-29 | 1,351 | 1,361 | 1,348 | 1,356 | 29,200 | 1,356 |
| 2023-06-28 | 1,331 | 1,348 | 1,331 | 1,348 | 27,700 | 1,348 |
| 2023-06-27 | 1,327 | 1,331 | 1,315 | 1,330 | 31,900 | 1,330 |
| 2023-06-26 | 1,340 | 1,344 | 1,321 | 1,328 | 19,300 | 1,328 |
| 2023-06-23 | 1,362 | 1,366 | 1,339 | 1,346 | 29,200 | 1,346 |
| 2023-06-22 | 1,358 | 1,363 | 1,351 | 1,353 | 31,100 | 1,353 |
| 2023-06-21 | 1,361 | 1,371 | 1,358 | 1,358 | 33,700 | 1,358 |
| 2023-06-20 | 1,370 | 1,370 | 1,353 | 1,361 | 21,200 | 1,361 |
| 2023-06-19 | 1,348 | 1,370 | 1,347 | 1,370 | 47,000 | 1,370 |
| 2023-06-16 | 1,326 | 1,340 | 1,321 | 1,340 | 36,900 | 1,340 |
| 2023-06-15 | 1,320 | 1,327 | 1,318 | 1,319 | 16,000 | 1,319 |
| 2023-06-14 | 1,329 | 1,329 | 1,316 | 1,319 | 21,200 | 1,319 |
| 2023-06-13 | 1,319 | 1,329 | 1,318 | 1,323 | 22,100 | 1,323 |
| 2023-06-12 | 1,295 | 1,317 | 1,295 | 1,317 | 38,500 | 1,317 |
| 2023-06-09 | 1,298 | 1,298 | 1,286 | 1,291 | 28,100 | 1,291 |
| 2023-06-08 | 1,289 | 1,290 | 1,274 | 1,278 | 21,700 | 1,278 |
| 2023-06-07 | 1,290 | 1,298 | 1,286 | 1,289 | 35,500 | 1,289 |
| 2023-06-06 | 1,281 | 1,289 | 1,281 | 1,288 | 19,200 | 1,288 |
| 2023-06-05 | 1,282 | 1,283 | 1,274 | 1,281 | 22,800 | 1,281 |
| 2023-06-02 | 1,266 | 1,276 | 1,260 | 1,274 | 17,100 | 1,274 |
| 2023-06-01 | 1,251 | 1,265 | 1,251 | 1,258 | 18,900 | 1,258 |
| 2023-05-31 | 1,265 | 1,265 | 1,251 | 1,257 | 31,200 | 1,257 |
| 2023-05-30 | 1,271 | 1,277 | 1,263 | 1,269 | 20,300 | 1,269 |
| 2023-05-29 | 1,278 | 1,288 | 1,270 | 1,279 | 42,300 | 1,279 |
| 2023-05-26 | 1,287 | 1,287 | 1,268 | 1,268 | 27,900 | 1,268 |
| 2023-05-25 | 1,266 | 1,289 | 1,259 | 1,287 | 63,600 | 1,287 |
| 2023-05-24 | 1,236 | 1,264 | 1,235 | 1,260 | 48,900 | 1,260 |
| 2023-05-23 | 1,240 | 1,242 | 1,229 | 1,236 | 26,300 | 1,236 |
| 2023-05-22 | 1,234 | 1,241 | 1,228 | 1,238 | 16,800 | 1,238 |
| 2023-05-19 | 1,239 | 1,239 | 1,225 | 1,234 | 23,200 | 1,234 |
| 2023-05-18 | 1,243 | 1,243 | 1,230 | 1,235 | 22,600 | 1,235 |
| 2023-05-17 | 1,231 | 1,238 | 1,229 | 1,236 | 16,800 | 1,236 |
| 2023-05-16 | 1,250 | 1,250 | 1,238 | 1,240 | 14,300 | 1,240 |
| 2023-05-15 | 1,236 | 1,242 | 1,230 | 1,240 | 18,500 | 1,240 |
| 2023-05-12 | 1,245 | 1,245 | 1,234 | 1,240 | 13,100 | 1,240 |
| 2023-05-11 | 1,235 | 1,244 | 1,234 | 1,235 | 9,700 | 1,235 |
| 2023-05-10 | 1,248 | 1,248 | 1,238 | 1,238 | 13,500 | 1,238 |
| 2023-05-09 | 1,239 | 1,248 | 1,239 | 1,248 | 16,500 | 1,248 |
| 2023-05-08 | 1,231 | 1,245 | 1,231 | 1,239 | 12,600 | 1,239 |
| 2023-05-02 | 1,237 | 1,239 | 1,232 | 1,234 | 19,300 | 1,234 |
| 2023-05-01 | 1,239 | 1,241 | 1,227 | 1,233 | 24,500 | 1,233 |
| 2023-04-28 | 1,222 | 1,235 | 1,220 | 1,234 | 16,100 | 1,234 |
| 2023-04-27 | 1,217 | 1,222 | 1,213 | 1,219 | 17,500 | 1,219 |
| 2023-04-26 | 1,226 | 1,227 | 1,214 | 1,216 | 23,100 | 1,216 |
| 2023-04-25 | 1,227 | 1,237 | 1,225 | 1,229 | 17,400 | 1,229 |
| 2023-04-24 | 1,236 | 1,236 | 1,223 | 1,227 | 26,600 | 1,227 |
| 2023-04-21 | 1,235 | 1,237 | 1,221 | 1,230 | 36,600 | 1,230 |
| 2023-04-20 | 1,225 | 1,246 | 1,225 | 1,242 | 22,200 | 1,242 |
| 2023-04-19 | 1,230 | 1,235 | 1,220 | 1,233 | 22,200 | 1,233 |
| 2023-04-18 | 1,216 | 1,237 | 1,216 | 1,230 | 33,100 | 1,230 |
| 2023-04-17 | 1,232 | 1,232 | 1,219 | 1,219 | 18,400 | 1,219 |
| 2023-04-14 | 1,233 | 1,238 | 1,228 | 1,229 | 21,600 | 1,229 |
| 2023-04-13 | 1,237 | 1,241 | 1,224 | 1,231 | 24,300 | 1,231 |
| 2023-04-12 | 1,215 | 1,242 | 1,207 | 1,242 | 59,000 | 1,242 |
| 2023-04-11 | 1,225 | 1,231 | 1,204 | 1,212 | 47,700 | 1,212 |
| 2023-04-10 | 1,220 | 1,247 | 1,203 | 1,226 | 75,900 | 1,226 |
| 2023-04-07 | 1,231 | 1,239 | 1,221 | 1,231 | 40,200 | 1,231 |
| 2023-04-06 | 1,235 | 1,235 | 1,224 | 1,231 | 27,000 | 1,231 |
| 2023-04-05 | 1,260 | 1,269 | 1,232 | 1,235 | 26,500 | 1,235 |
| 2023-04-04 | 1,288 | 1,288 | 1,259 | 1,277 | 31,100 | 1,277 |
| 2023-04-03 | 1,292 | 1,293 | 1,267 | 1,277 | 43,500 | 1,277 |
| 2023-03-31 | 1,286 | 1,289 | 1,265 | 1,279 | 38,600 | 1,279 |
| 2023-03-30 | 1,284 | 1,287 | 1,279 | 1,285 | 41,000 | 1,285 |
| 2023-03-29 | 1,263 | 1,282 | 1,263 | 1,282 | 44,900 | 1,282 |
| 2023-03-28 | 1,264 | 1,269 | 1,262 | 1,263 | 29,000 | 1,263 |
| 2023-03-27 | 1,269 | 1,276 | 1,262 | 1,272 | 19,300 | 1,272 |
| 2023-03-24 | 1,267 | 1,272 | 1,252 | 1,269 | 27,300 | 1,269 |
| 2023-03-23 | 1,257 | 1,268 | 1,255 | 1,268 | 19,000 | 1,268 |
| 2023-03-22 | 1,274 | 1,276 | 1,265 | 1,270 | 20,500 | 1,270 |
| 2023-03-20 | 1,271 | 1,276 | 1,254 | 1,254 | 25,400 | 1,254 |
| 2023-03-17 | 1,258 | 1,276 | 1,258 | 1,273 | 29,400 | 1,273 |
| 2023-03-16 | 1,235 | 1,260 | 1,234 | 1,258 | 31,000 | 1,258 |
| 2023-03-15 | 1,274 | 1,274 | 1,260 | 1,269 | 32,900 | 1,269 |
| 2023-03-14 | 1,261 | 1,261 | 1,236 | 1,252 | 43,700 | 1,252 |
| 2023-03-13 | 1,264 | 1,270 | 1,249 | 1,269 | 37,200 | 1,269 |
| 2023-03-10 | 1,278 | 1,286 | 1,274 | 1,280 | 56,400 | 1,280 |
| 2023-03-09 | 1,289 | 1,289 | 1,279 | 1,285 | 41,300 | 1,285 |
| 2023-03-08 | 1,270 | 1,285 | 1,270 | 1,284 | 64,800 | 1,284 |
| 2023-03-07 | 1,264 | 1,273 | 1,259 | 1,268 | 53,200 | 1,268 |
| 2023-03-06 | 1,256 | 1,259 | 1,249 | 1,258 | 41,200 | 1,258 |
| 2023-03-03 | 1,246 | 1,256 | 1,245 | 1,249 | 52,600 | 1,249 |
| 2023-03-02 | 1,242 | 1,246 | 1,239 | 1,240 | 18,000 | 1,240 |
| 2023-03-01 | 1,241 | 1,242 | 1,234 | 1,241 | 17,100 | 1,241 |
| 2023-02-28 | 1,242 | 1,248 | 1,240 | 1,245 | 30,700 | 1,245 |
| 2023-02-27 | 1,240 | 1,245 | 1,235 | 1,243 | 18,100 | 1,243 |
| 2023-02-24 | 1,235 | 1,243 | 1,232 | 1,240 | 21,700 | 1,240 |
| 2023-02-22 | 1,235 | 1,237 | 1,229 | 1,235 | 20,700 | 1,235 |
| 2023-02-21 | 1,238 | 1,241 | 1,235 | 1,235 | 11,500 | 1,235 |
| 2023-02-20 | 1,235 | 1,242 | 1,234 | 1,238 | 10,200 | 1,238 |
| 2023-02-17 | 1,235 | 1,241 | 1,231 | 1,232 | 19,900 | 1,232 |
| 2023-02-16 | 1,244 | 1,249 | 1,241 | 1,246 | 33,300 | 1,246 |
| 2023-02-15 | 1,245 | 1,247 | 1,235 | 1,238 | 22,100 | 1,238 |
| 2023-02-14 | 1,235 | 1,245 | 1,234 | 1,242 | 34,700 | 1,242 |
| 2023-02-13 | 1,226 | 1,230 | 1,221 | 1,224 | 15,200 | 1,224 |
| 2023-02-10 | 1,239 | 1,239 | 1,226 | 1,226 | 22,000 | 1,226 |
| 2023-02-09 | 1,235 | 1,241 | 1,233 | 1,239 | 25,300 | 1,239 |
| 2023-02-08 | 1,230 | 1,236 | 1,225 | 1,236 | 29,600 | 1,236 |
| 2023-02-07 | 1,227 | 1,231 | 1,221 | 1,228 | 14,500 | 1,228 |
| 2023-02-06 | 1,223 | 1,230 | 1,223 | 1,229 | 16,900 | 1,229 |
| 2023-02-03 | 1,215 | 1,223 | 1,215 | 1,223 | 10,500 | 1,223 |
| 2023-02-02 | 1,226 | 1,232 | 1,220 | 1,226 | 28,300 | 1,226 |
| 2023-02-01 | 1,217 | 1,224 | 1,213 | 1,218 | 36,800 | 1,218 |
| 2023-01-31 | 1,209 | 1,215 | 1,205 | 1,212 | 28,400 | 1,212 |
| 2023-01-30 | 1,210 | 1,220 | 1,203 | 1,209 | 39,600 | 1,209 |
| 2023-01-27 | 1,221 | 1,224 | 1,216 | 1,216 | 29,000 | 1,216 |
| 2023-01-26 | 1,222 | 1,222 | 1,212 | 1,213 | 16,800 | 1,213 |
| 2023-01-25 | 1,215 | 1,223 | 1,212 | 1,222 | 28,700 | 1,222 |
| 2023-01-24 | 1,205 | 1,217 | 1,205 | 1,216 | 34,500 | 1,216 |
| 2023-01-23 | 1,220 | 1,221 | 1,208 | 1,211 | 26,000 | 1,211 |
| 2023-01-20 | 1,205 | 1,218 | 1,201 | 1,212 | 60,100 | 1,212 |
| 2023-01-19 | 1,202 | 1,203 | 1,193 | 1,201 | 30,700 | 1,201 |
| 2023-01-18 | 1,183 | 1,207 | 1,178 | 1,207 | 83,300 | 1,207 |
| 2023-01-17 | 1,161 | 1,183 | 1,158 | 1,175 | 37,200 | 1,175 |
| 2023-01-16 | 1,159 | 1,170 | 1,145 | 1,161 | 112,500 | 1,161 |
| 2023-01-13 | 1,141 | 1,148 | 1,132 | 1,134 | 84,800 | 1,134 |
| 2023-01-12 | 1,156 | 1,156 | 1,141 | 1,145 | 44,100 | 1,145 |
| 2023-01-11 | 1,142 | 1,150 | 1,140 | 1,147 | 42,100 | 1,147 |
| 2023-01-10 | 1,145 | 1,149 | 1,140 | 1,142 | 55,900 | 1,142 |
| 2023-01-06 | 1,125 | 1,140 | 1,121 | 1,140 | 40,800 | 1,140 |
| 2023-01-05 | 1,134 | 1,136 | 1,122 | 1,127 | 26,600 | 1,127 |
| 2023-01-04 | 1,146 | 1,148 | 1,131 | 1,133 | 40,000 | 1,133 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
