9928 (株)ミロク情報サービス 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 | 1,736 | 1,756 | 1,734 | 1,756 | 86,900 | 1,756 |
| 2023-12-28 | 1,684 | 1,737 | 1,684 | 1,736 | 81,400 | 1,736 |
| 2023-12-27 | 1,660 | 1,689 | 1,656 | 1,685 | 62,900 | 1,685 |
| 2023-12-26 | 1,650 | 1,666 | 1,640 | 1,650 | 36,500 | 1,650 |
| 2023-12-25 | 1,650 | 1,658 | 1,635 | 1,643 | 23,200 | 1,643 |
| 2023-12-22 | 1,639 | 1,659 | 1,639 | 1,655 | 29,100 | 1,655 |
| 2023-12-21 | 1,632 | 1,653 | 1,632 | 1,633 | 29,000 | 1,633 |
| 2023-12-20 | 1,668 | 1,678 | 1,637 | 1,648 | 68,200 | 1,648 |
| 2023-12-19 | 1,659 | 1,680 | 1,651 | 1,680 | 45,900 | 1,680 |
| 2023-12-18 | 1,631 | 1,660 | 1,622 | 1,659 | 29,000 | 1,659 |
| 2023-12-15 | 1,650 | 1,672 | 1,642 | 1,654 | 30,900 | 1,654 |
| 2023-12-14 | 1,622 | 1,675 | 1,622 | 1,660 | 75,200 | 1,660 |
| 2023-12-13 | 1,617 | 1,633 | 1,615 | 1,617 | 27,200 | 1,617 |
| 2023-12-12 | 1,669 | 1,669 | 1,614 | 1,617 | 37,800 | 1,617 |
| 2023-12-11 | 1,639 | 1,678 | 1,639 | 1,657 | 27,400 | 1,657 |
| 2023-12-08 | 1,677 | 1,689 | 1,635 | 1,637 | 85,300 | 1,637 |
| 2023-12-07 | 1,706 | 1,723 | 1,689 | 1,709 | 88,600 | 1,709 |
| 2023-12-06 | 1,691 | 1,738 | 1,674 | 1,734 | 63,700 | 1,734 |
| 2023-12-05 | 1,723 | 1,743 | 1,694 | 1,694 | 70,200 | 1,694 |
| 2023-12-04 | 1,753 | 1,754 | 1,705 | 1,718 | 45,600 | 1,718 |
| 2023-12-01 | 1,740 | 1,766 | 1,739 | 1,753 | 93,100 | 1,753 |
| 2023-11-30 | 1,720 | 1,738 | 1,687 | 1,737 | 76,300 | 1,737 |
| 2023-11-29 | 1,692 | 1,734 | 1,688 | 1,728 | 78,900 | 1,728 |
| 2023-11-28 | 1,647 | 1,697 | 1,643 | 1,697 | 149,400 | 1,697 |
| 2023-11-27 | 1,636 | 1,643 | 1,620 | 1,632 | 57,000 | 1,632 |
| 2023-11-24 | 1,624 | 1,635 | 1,617 | 1,632 | 31,700 | 1,632 |
| 2023-11-22 | 1,605 | 1,623 | 1,603 | 1,616 | 37,700 | 1,616 |
| 2023-11-21 | 1,592 | 1,610 | 1,589 | 1,604 | 49,400 | 1,604 |
| 2023-11-20 | 1,570 | 1,593 | 1,566 | 1,574 | 61,100 | 1,574 |
| 2023-11-17 | 1,547 | 1,573 | 1,544 | 1,569 | 45,900 | 1,569 |
| 2023-11-16 | 1,534 | 1,546 | 1,527 | 1,540 | 35,700 | 1,540 |
| 2023-11-15 | 1,516 | 1,538 | 1,516 | 1,534 | 33,900 | 1,534 |
| 2023-11-14 | 1,516 | 1,532 | 1,510 | 1,515 | 36,200 | 1,515 |
| 2023-11-13 | 1,548 | 1,554 | 1,511 | 1,515 | 34,600 | 1,515 |
| 2023-11-10 | 1,527 | 1,574 | 1,527 | 1,548 | 84,100 | 1,548 |
| 2023-11-09 | 1,506 | 1,555 | 1,506 | 1,550 | 73,400 | 1,550 |
| 2023-11-08 | 1,520 | 1,542 | 1,512 | 1,512 | 113,900 | 1,512 |
| 2023-11-07 | 1,516 | 1,522 | 1,493 | 1,510 | 97,800 | 1,510 |
| 2023-11-06 | 1,450 | 1,506 | 1,437 | 1,501 | 129,700 | 1,501 |
| 2023-11-02 | 1,422 | 1,446 | 1,408 | 1,427 | 150,500 | 1,427 |
| 2023-11-01 | 1,456 | 1,463 | 1,424 | 1,430 | 287,500 | 1,430 |
| 2023-10-31 | 1,530 | 1,538 | 1,508 | 1,537 | 78,000 | 1,537 |
| 2023-10-30 | 1,534 | 1,550 | 1,499 | 1,508 | 59,700 | 1,508 |
| 2023-10-27 | 1,531 | 1,540 | 1,501 | 1,540 | 78,300 | 1,540 |
| 2023-10-26 | 1,538 | 1,546 | 1,516 | 1,517 | 67,400 | 1,517 |
| 2023-10-25 | 1,556 | 1,566 | 1,543 | 1,546 | 65,900 | 1,546 |
| 2023-10-24 | 1,534 | 1,562 | 1,506 | 1,552 | 56,800 | 1,552 |
| 2023-10-23 | 1,556 | 1,567 | 1,529 | 1,529 | 68,900 | 1,529 |
| 2023-10-20 | 1,555 | 1,565 | 1,539 | 1,560 | 45,900 | 1,560 |
| 2023-10-19 | 1,518 | 1,559 | 1,508 | 1,552 | 87,600 | 1,552 |
| 2023-10-18 | 1,510 | 1,532 | 1,481 | 1,532 | 102,300 | 1,532 |
| 2023-10-17 | 1,515 | 1,527 | 1,503 | 1,508 | 28,200 | 1,508 |
| 2023-10-16 | 1,539 | 1,543 | 1,504 | 1,510 | 58,800 | 1,510 |
| 2023-10-13 | 1,560 | 1,560 | 1,535 | 1,538 | 57,300 | 1,538 |
| 2023-10-12 | 1,556 | 1,579 | 1,544 | 1,574 | 47,400 | 1,574 |
| 2023-10-11 | 1,556 | 1,562 | 1,544 | 1,549 | 41,500 | 1,549 |
| 2023-10-10 | 1,547 | 1,561 | 1,547 | 1,561 | 26,900 | 1,561 |
| 2023-10-06 | 1,561 | 1,568 | 1,546 | 1,554 | 42,000 | 1,554 |
| 2023-10-05 | 1,540 | 1,562 | 1,527 | 1,561 | 72,800 | 1,561 |
| 2023-10-04 | 1,570 | 1,577 | 1,528 | 1,528 | 118,400 | 1,528 |
| 2023-10-03 | 1,618 | 1,618 | 1,593 | 1,595 | 77,400 | 1,595 |
| 2023-10-02 | 1,648 | 1,652 | 1,620 | 1,620 | 99,100 | 1,620 |
| 2023-09-29 | 1,652 | 1,663 | 1,638 | 1,647 | 82,300 | 1,647 |
| 2023-09-28 | 1,641 | 1,663 | 1,637 | 1,647 | 68,000 | 1,647 |
| 2023-09-27 | 1,634 | 1,668 | 1,629 | 1,668 | 85,500 | 1,668 |
| 2023-09-26 | 1,648 | 1,648 | 1,636 | 1,637 | 42,400 | 1,637 |
| 2023-09-25 | 1,614 | 1,648 | 1,608 | 1,645 | 67,900 | 1,645 |
| 2023-09-22 | 1,596 | 1,617 | 1,582 | 1,613 | 69,200 | 1,613 |
| 2023-09-21 | 1,596 | 1,608 | 1,596 | 1,597 | 30,500 | 1,597 |
| 2023-09-20 | 1,608 | 1,614 | 1,595 | 1,596 | 53,900 | 1,596 |
| 2023-09-19 | 1,610 | 1,612 | 1,589 | 1,612 | 75,800 | 1,612 |
| 2023-09-15 | 1,595 | 1,620 | 1,590 | 1,612 | 88,700 | 1,612 |
| 2023-09-14 | 1,591 | 1,600 | 1,576 | 1,589 | 51,200 | 1,589 |
| 2023-09-13 | 1,587 | 1,600 | 1,586 | 1,591 | 56,200 | 1,591 |
| 2023-09-12 | 1,607 | 1,612 | 1,590 | 1,594 | 29,400 | 1,594 |
| 2023-09-11 | 1,600 | 1,608 | 1,588 | 1,595 | 69,600 | 1,595 |
| 2023-09-08 | 1,584 | 1,614 | 1,584 | 1,594 | 111,800 | 1,594 |
| 2023-09-07 | 1,623 | 1,632 | 1,603 | 1,607 | 57,300 | 1,607 |
| 2023-09-06 | 1,582 | 1,630 | 1,580 | 1,624 | 154,000 | 1,624 |
| 2023-09-05 | 1,538 | 1,571 | 1,532 | 1,571 | 76,100 | 1,571 |
| 2023-09-04 | 1,530 | 1,541 | 1,529 | 1,538 | 67,200 | 1,538 |
| 2023-09-01 | 1,530 | 1,537 | 1,522 | 1,533 | 44,100 | 1,533 |
| 2023-08-31 | 1,540 | 1,541 | 1,526 | 1,530 | 48,600 | 1,530 |
| 2023-08-30 | 1,537 | 1,540 | 1,529 | 1,535 | 39,600 | 1,535 |
| 2023-08-29 | 1,531 | 1,535 | 1,518 | 1,532 | 78,000 | 1,532 |
| 2023-08-28 | 1,542 | 1,542 | 1,527 | 1,531 | 60,500 | 1,531 |
| 2023-08-25 | 1,536 | 1,540 | 1,516 | 1,529 | 34,200 | 1,529 |
| 2023-08-24 | 1,534 | 1,542 | 1,532 | 1,540 | 19,800 | 1,540 |
| 2023-08-23 | 1,503 | 1,531 | 1,503 | 1,529 | 38,800 | 1,529 |
| 2023-08-22 | 1,518 | 1,527 | 1,506 | 1,519 | 55,700 | 1,519 |
| 2023-08-21 | 1,500 | 1,525 | 1,496 | 1,511 | 57,800 | 1,511 |
| 2023-08-18 | 1,496 | 1,506 | 1,484 | 1,502 | 48,500 | 1,502 |
| 2023-08-17 | 1,545 | 1,545 | 1,496 | 1,499 | 91,500 | 1,499 |
| 2023-08-16 | 1,536 | 1,545 | 1,534 | 1,539 | 43,300 | 1,539 |
| 2023-08-15 | 1,542 | 1,545 | 1,524 | 1,544 | 49,100 | 1,544 |
| 2023-08-14 | 1,545 | 1,549 | 1,538 | 1,542 | 43,900 | 1,542 |
| 2023-08-10 | 1,536 | 1,545 | 1,517 | 1,543 | 49,500 | 1,543 |
| 2023-08-09 | 1,540 | 1,545 | 1,533 | 1,538 | 43,100 | 1,538 |
| 2023-08-08 | 1,550 | 1,550 | 1,537 | 1,540 | 51,600 | 1,540 |
| 2023-08-07 | 1,526 | 1,550 | 1,517 | 1,550 | 54,100 | 1,550 |
| 2023-08-04 | 1,526 | 1,545 | 1,516 | 1,543 | 91,900 | 1,543 |
| 2023-08-03 | 1,526 | 1,547 | 1,525 | 1,540 | 140,800 | 1,540 |
| 2023-08-02 | 1,535 | 1,563 | 1,535 | 1,545 | 185,600 | 1,545 |
| 2023-08-01 | 1,600 | 1,600 | 1,515 | 1,535 | 457,900 | 1,535 |
| 2023-07-31 | 1,692 | 1,711 | 1,678 | 1,687 | 195,400 | 1,687 |
| 2023-07-28 | 1,670 | 1,686 | 1,657 | 1,682 | 105,700 | 1,682 |
| 2023-07-27 | 1,670 | 1,688 | 1,660 | 1,680 | 60,400 | 1,680 |
| 2023-07-26 | 1,650 | 1,672 | 1,650 | 1,669 | 68,500 | 1,669 |
| 2023-07-25 | 1,640 | 1,646 | 1,633 | 1,646 | 66,700 | 1,646 |
| 2023-07-24 | 1,632 | 1,646 | 1,628 | 1,635 | 49,100 | 1,635 |
| 2023-07-21 | 1,616 | 1,628 | 1,606 | 1,624 | 40,500 | 1,624 |
| 2023-07-20 | 1,635 | 1,641 | 1,620 | 1,621 | 39,500 | 1,621 |
| 2023-07-19 | 1,643 | 1,643 | 1,619 | 1,622 | 45,400 | 1,622 |
| 2023-07-18 | 1,622 | 1,630 | 1,618 | 1,622 | 53,600 | 1,622 |
| 2023-07-14 | 1,640 | 1,650 | 1,627 | 1,634 | 76,300 | 1,634 |
| 2023-07-13 | 1,593 | 1,628 | 1,584 | 1,623 | 78,600 | 1,623 |
| 2023-07-12 | 1,600 | 1,603 | 1,578 | 1,578 | 55,700 | 1,578 |
| 2023-07-11 | 1,595 | 1,597 | 1,578 | 1,581 | 56,900 | 1,581 |
| 2023-07-10 | 1,584 | 1,595 | 1,576 | 1,583 | 83,400 | 1,583 |
| 2023-07-07 | 1,581 | 1,602 | 1,571 | 1,571 | 61,700 | 1,571 |
| 2023-07-06 | 1,590 | 1,610 | 1,587 | 1,600 | 87,400 | 1,600 |
| 2023-07-05 | 1,572 | 1,600 | 1,572 | 1,591 | 63,200 | 1,591 |
| 2023-07-04 | 1,566 | 1,594 | 1,558 | 1,588 | 63,300 | 1,588 |
| 2023-07-03 | 1,578 | 1,595 | 1,569 | 1,575 | 57,300 | 1,575 |
| 2023-06-30 | 1,575 | 1,577 | 1,556 | 1,568 | 56,300 | 1,568 |
| 2023-06-29 | 1,567 | 1,574 | 1,553 | 1,574 | 98,100 | 1,574 |
| 2023-06-28 | 1,540 | 1,557 | 1,525 | 1,557 | 72,600 | 1,557 |
| 2023-06-27 | 1,520 | 1,531 | 1,495 | 1,528 | 128,800 | 1,528 |
| 2023-06-26 | 1,560 | 1,560 | 1,520 | 1,526 | 137,900 | 1,526 |
| 2023-06-23 | 1,596 | 1,605 | 1,563 | 1,575 | 108,300 | 1,575 |
| 2023-06-22 | 1,596 | 1,614 | 1,588 | 1,596 | 89,000 | 1,596 |
| 2023-06-21 | 1,595 | 1,623 | 1,594 | 1,602 | 59,500 | 1,602 |
| 2023-06-20 | 1,597 | 1,598 | 1,582 | 1,595 | 53,000 | 1,595 |
| 2023-06-19 | 1,604 | 1,604 | 1,583 | 1,597 | 41,900 | 1,597 |
| 2023-06-16 | 1,569 | 1,601 | 1,564 | 1,598 | 110,500 | 1,598 |
| 2023-06-15 | 1,562 | 1,577 | 1,553 | 1,567 | 83,500 | 1,567 |
| 2023-06-14 | 1,593 | 1,595 | 1,569 | 1,576 | 58,900 | 1,576 |
| 2023-06-13 | 1,585 | 1,597 | 1,574 | 1,579 | 67,000 | 1,579 |
| 2023-06-12 | 1,560 | 1,585 | 1,549 | 1,576 | 106,100 | 1,576 |
| 2023-06-09 | 1,569 | 1,577 | 1,544 | 1,548 | 75,200 | 1,548 |
| 2023-06-08 | 1,568 | 1,570 | 1,553 | 1,560 | 105,500 | 1,560 |
| 2023-06-07 | 1,559 | 1,595 | 1,549 | 1,573 | 144,600 | 1,573 |
| 2023-06-06 | 1,545 | 1,568 | 1,539 | 1,554 | 117,200 | 1,554 |
| 2023-06-05 | 1,542 | 1,549 | 1,532 | 1,540 | 64,600 | 1,540 |
| 2023-06-02 | 1,507 | 1,524 | 1,501 | 1,524 | 56,700 | 1,524 |
| 2023-06-01 | 1,500 | 1,505 | 1,481 | 1,492 | 111,000 | 1,492 |
| 2023-05-31 | 1,513 | 1,530 | 1,502 | 1,502 | 111,900 | 1,502 |
| 2023-05-30 | 1,501 | 1,534 | 1,501 | 1,523 | 122,200 | 1,523 |
| 2023-05-29 | 1,510 | 1,522 | 1,500 | 1,503 | 69,800 | 1,503 |
| 2023-05-26 | 1,510 | 1,519 | 1,488 | 1,488 | 73,800 | 1,488 |
| 2023-05-25 | 1,505 | 1,526 | 1,505 | 1,510 | 60,200 | 1,510 |
| 2023-05-24 | 1,508 | 1,520 | 1,492 | 1,507 | 71,100 | 1,507 |
| 2023-05-23 | 1,544 | 1,544 | 1,503 | 1,516 | 89,100 | 1,516 |
| 2023-05-22 | 1,517 | 1,530 | 1,497 | 1,524 | 80,200 | 1,524 |
| 2023-05-19 | 1,495 | 1,522 | 1,494 | 1,512 | 77,500 | 1,512 |
| 2023-05-18 | 1,500 | 1,502 | 1,478 | 1,488 | 109,100 | 1,488 |
| 2023-05-17 | 1,470 | 1,499 | 1,467 | 1,495 | 138,300 | 1,495 |
| 2023-05-16 | 1,520 | 1,520 | 1,461 | 1,474 | 232,900 | 1,474 |
| 2023-05-15 | 1,551 | 1,564 | 1,521 | 1,525 | 237,000 | 1,525 |
| 2023-05-12 | 1,735 | 1,741 | 1,529 | 1,570 | 313,900 | 1,570 |
| 2023-05-11 | 1,731 | 1,741 | 1,723 | 1,734 | 55,200 | 1,734 |
| 2023-05-10 | 1,737 | 1,745 | 1,727 | 1,735 | 60,100 | 1,735 |
| 2023-05-09 | 1,724 | 1,741 | 1,723 | 1,723 | 50,700 | 1,723 |
| 2023-05-08 | 1,700 | 1,749 | 1,700 | 1,716 | 68,000 | 1,716 |
| 2023-05-02 | 1,694 | 1,717 | 1,686 | 1,702 | 40,900 | 1,702 |
| 2023-05-01 | 1,700 | 1,706 | 1,691 | 1,694 | 42,600 | 1,694 |
| 2023-04-28 | 1,678 | 1,697 | 1,668 | 1,690 | 53,600 | 1,690 |
| 2023-04-27 | 1,620 | 1,660 | 1,620 | 1,655 | 65,300 | 1,655 |
| 2023-04-26 | 1,649 | 1,656 | 1,617 | 1,641 | 124,800 | 1,641 |
| 2023-04-25 | 1,672 | 1,690 | 1,669 | 1,672 | 56,300 | 1,672 |
| 2023-04-24 | 1,670 | 1,682 | 1,668 | 1,672 | 40,000 | 1,672 |
| 2023-04-21 | 1,671 | 1,680 | 1,657 | 1,663 | 56,000 | 1,663 |
| 2023-04-20 | 1,705 | 1,705 | 1,675 | 1,675 | 39,600 | 1,675 |
| 2023-04-19 | 1,699 | 1,713 | 1,680 | 1,700 | 56,300 | 1,700 |
| 2023-04-18 | 1,679 | 1,714 | 1,671 | 1,699 | 55,200 | 1,699 |
| 2023-04-17 | 1,712 | 1,712 | 1,676 | 1,686 | 60,800 | 1,686 |
| 2023-04-14 | 1,690 | 1,709 | 1,680 | 1,709 | 74,700 | 1,709 |
| 2023-04-13 | 1,643 | 1,678 | 1,643 | 1,678 | 61,300 | 1,678 |
| 2023-04-12 | 1,631 | 1,662 | 1,628 | 1,655 | 45,400 | 1,655 |
| 2023-04-11 | 1,635 | 1,653 | 1,622 | 1,627 | 45,500 | 1,627 |
| 2023-04-10 | 1,618 | 1,645 | 1,613 | 1,628 | 48,000 | 1,628 |
| 2023-04-07 | 1,620 | 1,622 | 1,601 | 1,605 | 52,300 | 1,605 |
| 2023-04-06 | 1,595 | 1,605 | 1,576 | 1,602 | 60,600 | 1,602 |
| 2023-04-05 | 1,652 | 1,652 | 1,613 | 1,613 | 81,800 | 1,613 |
| 2023-04-04 | 1,660 | 1,672 | 1,647 | 1,662 | 79,800 | 1,662 |
| 2023-04-03 | 1,660 | 1,675 | 1,647 | 1,660 | 74,500 | 1,660 |
| 2023-03-31 | 1,662 | 1,673 | 1,634 | 1,644 | 73,800 | 1,644 |
| 2023-03-30 | 1,653 | 1,659 | 1,621 | 1,646 | 86,200 | 1,646 |
| 2023-03-29 | 1,650 | 1,693 | 1,644 | 1,683 | 144,200 | 1,683 |
| 2023-03-28 | 1,674 | 1,679 | 1,646 | 1,653 | 73,000 | 1,653 |
| 2023-03-27 | 1,660 | 1,684 | 1,643 | 1,667 | 78,000 | 1,667 |
| 2023-03-24 | 1,640 | 1,652 | 1,619 | 1,640 | 57,100 | 1,640 |
| 2023-03-23 | 1,617 | 1,653 | 1,594 | 1,653 | 102,200 | 1,653 |
| 2023-03-22 | 1,650 | 1,659 | 1,628 | 1,635 | 85,000 | 1,635 |
| 2023-03-20 | 1,673 | 1,678 | 1,618 | 1,619 | 69,400 | 1,619 |
| 2023-03-17 | 1,648 | 1,692 | 1,645 | 1,687 | 99,200 | 1,687 |
| 2023-03-16 | 1,636 | 1,647 | 1,617 | 1,629 | 95,100 | 1,629 |
| 2023-03-15 | 1,687 | 1,691 | 1,657 | 1,669 | 89,000 | 1,669 |
| 2023-03-14 | 1,679 | 1,679 | 1,651 | 1,661 | 189,500 | 1,661 |
| 2023-03-13 | 1,717 | 1,722 | 1,679 | 1,709 | 169,400 | 1,709 |
| 2023-03-10 | 1,788 | 1,797 | 1,767 | 1,767 | 144,200 | 1,767 |
| 2023-03-09 | 1,790 | 1,805 | 1,786 | 1,802 | 151,200 | 1,802 |
| 2023-03-08 | 1,796 | 1,820 | 1,782 | 1,799 | 148,400 | 1,799 |
| 2023-03-07 | 1,795 | 1,810 | 1,781 | 1,807 | 100,600 | 1,807 |
| 2023-03-06 | 1,800 | 1,802 | 1,779 | 1,795 | 103,500 | 1,795 |
| 2023-03-03 | 1,763 | 1,770 | 1,754 | 1,764 | 203,400 | 1,764 |
| 2023-03-02 | 1,767 | 1,767 | 1,715 | 1,758 | 114,200 | 1,758 |
| 2023-03-01 | 1,760 | 1,767 | 1,746 | 1,767 | 75,700 | 1,767 |
| 2023-02-28 | 1,785 | 1,802 | 1,765 | 1,787 | 102,100 | 1,787 |
| 2023-02-27 | 1,798 | 1,815 | 1,780 | 1,785 | 61,900 | 1,785 |
| 2023-02-24 | 1,810 | 1,844 | 1,796 | 1,803 | 162,300 | 1,803 |
| 2023-02-22 | 1,789 | 1,802 | 1,764 | 1,793 | 68,700 | 1,793 |
| 2023-02-21 | 1,826 | 1,841 | 1,808 | 1,811 | 68,100 | 1,811 |
| 2023-02-20 | 1,800 | 1,811 | 1,782 | 1,809 | 70,700 | 1,809 |
| 2023-02-17 | 1,766 | 1,781 | 1,763 | 1,766 | 74,800 | 1,766 |
| 2023-02-16 | 1,759 | 1,776 | 1,734 | 1,772 | 112,200 | 1,772 |
| 2023-02-15 | 1,735 | 1,740 | 1,713 | 1,731 | 77,400 | 1,731 |
| 2023-02-14 | 1,735 | 1,748 | 1,701 | 1,732 | 121,100 | 1,732 |
| 2023-02-13 | 1,783 | 1,784 | 1,718 | 1,726 | 135,200 | 1,726 |
| 2023-02-10 | 1,869 | 1,869 | 1,792 | 1,808 | 85,200 | 1,808 |
| 2023-02-09 | 1,854 | 1,881 | 1,831 | 1,874 | 102,200 | 1,874 |
| 2023-02-08 | 1,840 | 1,874 | 1,819 | 1,857 | 97,000 | 1,857 |
| 2023-02-07 | 1,817 | 1,844 | 1,784 | 1,836 | 119,600 | 1,836 |
| 2023-02-06 | 1,792 | 1,848 | 1,771 | 1,823 | 243,000 | 1,823 |
| 2023-02-03 | 1,665 | 1,768 | 1,641 | 1,755 | 290,200 | 1,755 |
| 2023-02-02 | 1,634 | 1,663 | 1,622 | 1,654 | 86,300 | 1,654 |
| 2023-02-01 | 1,628 | 1,662 | 1,628 | 1,645 | 118,800 | 1,645 |
| 2023-01-31 | 1,574 | 1,626 | 1,574 | 1,622 | 82,300 | 1,622 |
| 2023-01-30 | 1,577 | 1,599 | 1,572 | 1,574 | 82,800 | 1,574 |
| 2023-01-27 | 1,580 | 1,590 | 1,567 | 1,569 | 56,200 | 1,569 |
| 2023-01-26 | 1,556 | 1,571 | 1,552 | 1,569 | 42,400 | 1,569 |
| 2023-01-25 | 1,543 | 1,561 | 1,541 | 1,560 | 35,100 | 1,560 |
| 2023-01-24 | 1,537 | 1,552 | 1,536 | 1,549 | 59,500 | 1,549 |
| 2023-01-23 | 1,500 | 1,525 | 1,496 | 1,522 | 83,000 | 1,522 |
| 2023-01-20 | 1,479 | 1,498 | 1,479 | 1,491 | 24,300 | 1,491 |
| 2023-01-19 | 1,469 | 1,495 | 1,457 | 1,483 | 34,000 | 1,483 |
| 2023-01-18 | 1,448 | 1,480 | 1,448 | 1,474 | 45,400 | 1,474 |
| 2023-01-17 | 1,409 | 1,439 | 1,409 | 1,435 | 28,600 | 1,435 |
| 2023-01-16 | 1,445 | 1,445 | 1,409 | 1,409 | 73,300 | 1,409 |
| 2023-01-13 | 1,453 | 1,465 | 1,452 | 1,459 | 35,000 | 1,459 |
| 2023-01-12 | 1,457 | 1,480 | 1,446 | 1,472 | 26,700 | 1,472 |
| 2023-01-11 | 1,449 | 1,463 | 1,444 | 1,453 | 31,000 | 1,453 |
| 2023-01-10 | 1,459 | 1,484 | 1,450 | 1,452 | 47,100 | 1,452 |
| 2023-01-06 | 1,443 | 1,446 | 1,425 | 1,442 | 31,000 | 1,442 |
| 2023-01-05 | 1,440 | 1,452 | 1,426 | 1,443 | 50,500 | 1,443 |
| 2023-01-04 | 1,452 | 1,454 | 1,436 | 1,440 | 57,800 | 1,440 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株
