3773 (株)アドバンスト・メディア 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 | 1,880 | 1,932 | 1,874 | 1,897 | 131,500 | 1,897 |
| 2023-12-28 | 1,887 | 1,918 | 1,853 | 1,897 | 130,600 | 1,897 |
| 2023-12-27 | 1,845 | 1,893 | 1,845 | 1,888 | 206,700 | 1,888 |
| 2023-12-26 | 1,828 | 1,861 | 1,794 | 1,811 | 132,000 | 1,811 |
| 2023-12-25 | 1,835 | 1,877 | 1,811 | 1,828 | 157,700 | 1,828 |
| 2023-12-22 | 1,797 | 1,841 | 1,797 | 1,820 | 144,000 | 1,820 |
| 2023-12-21 | 1,748 | 1,818 | 1,740 | 1,774 | 159,100 | 1,774 |
| 2023-12-20 | 1,791 | 1,806 | 1,753 | 1,765 | 154,300 | 1,765 |
| 2023-12-19 | 1,693 | 1,755 | 1,685 | 1,755 | 112,600 | 1,755 |
| 2023-12-18 | 1,726 | 1,738 | 1,686 | 1,701 | 78,900 | 1,701 |
| 2023-12-15 | 1,701 | 1,737 | 1,701 | 1,719 | 53,600 | 1,719 |
| 2023-12-14 | 1,760 | 1,760 | 1,687 | 1,698 | 69,600 | 1,698 |
| 2023-12-13 | 1,701 | 1,728 | 1,700 | 1,720 | 68,900 | 1,720 |
| 2023-12-12 | 1,750 | 1,767 | 1,710 | 1,720 | 103,700 | 1,720 |
| 2023-12-11 | 1,759 | 1,774 | 1,733 | 1,751 | 64,400 | 1,751 |
| 2023-12-08 | 1,710 | 1,782 | 1,710 | 1,722 | 153,400 | 1,722 |
| 2023-12-07 | 1,710 | 1,739 | 1,696 | 1,737 | 143,800 | 1,737 |
| 2023-12-06 | 1,773 | 1,807 | 1,736 | 1,742 | 145,600 | 1,742 |
| 2023-12-05 | 1,790 | 1,814 | 1,736 | 1,756 | 267,400 | 1,756 |
| 2023-12-04 | 1,748 | 1,831 | 1,745 | 1,830 | 314,100 | 1,830 |
| 2023-12-01 | 1,710 | 1,733 | 1,693 | 1,693 | 142,000 | 1,693 |
| 2023-11-30 | 1,684 | 1,710 | 1,660 | 1,710 | 207,600 | 1,710 |
| 2023-11-29 | 1,567 | 1,679 | 1,558 | 1,673 | 406,100 | 1,673 |
| 2023-11-28 | 1,442 | 1,529 | 1,426 | 1,527 | 185,200 | 1,527 |
| 2023-11-27 | 1,481 | 1,498 | 1,447 | 1,449 | 91,600 | 1,449 |
| 2023-11-24 | 1,513 | 1,528 | 1,481 | 1,481 | 52,700 | 1,481 |
| 2023-11-22 | 1,495 | 1,508 | 1,460 | 1,500 | 189,000 | 1,500 |
| 2023-11-21 | 1,580 | 1,580 | 1,516 | 1,518 | 123,400 | 1,518 |
| 2023-11-20 | 1,496 | 1,564 | 1,474 | 1,562 | 110,300 | 1,562 |
| 2023-11-17 | 1,474 | 1,510 | 1,469 | 1,496 | 88,000 | 1,496 |
| 2023-11-16 | 1,527 | 1,527 | 1,473 | 1,486 | 111,200 | 1,486 |
| 2023-11-15 | 1,563 | 1,593 | 1,540 | 1,540 | 144,800 | 1,540 |
| 2023-11-14 | 1,571 | 1,571 | 1,503 | 1,523 | 126,700 | 1,523 |
| 2023-11-13 | 1,615 | 1,629 | 1,544 | 1,556 | 159,100 | 1,556 |
| 2023-11-10 | 1,631 | 1,635 | 1,606 | 1,619 | 98,200 | 1,619 |
| 2023-11-09 | 1,666 | 1,674 | 1,613 | 1,654 | 162,700 | 1,654 |
| 2023-11-08 | 1,614 | 1,699 | 1,610 | 1,643 | 410,800 | 1,643 |
| 2023-11-07 | 1,439 | 1,729 | 1,402 | 1,607 | 918,800 | 1,607 |
| 2023-11-06 | 1,390 | 1,429 | 1,384 | 1,429 | 116,400 | 1,429 |
| 2023-11-02 | 1,371 | 1,380 | 1,354 | 1,372 | 51,700 | 1,372 |
| 2023-11-01 | 1,393 | 1,393 | 1,332 | 1,341 | 60,800 | 1,341 |
| 2023-10-31 | 1,348 | 1,371 | 1,330 | 1,363 | 71,900 | 1,363 |
| 2023-10-30 | 1,361 | 1,377 | 1,338 | 1,349 | 57,600 | 1,349 |
| 2023-10-27 | 1,349 | 1,396 | 1,347 | 1,375 | 64,000 | 1,375 |
| 2023-10-26 | 1,340 | 1,358 | 1,317 | 1,333 | 88,300 | 1,333 |
| 2023-10-25 | 1,400 | 1,422 | 1,370 | 1,370 | 94,600 | 1,370 |
| 2023-10-24 | 1,380 | 1,397 | 1,326 | 1,390 | 69,600 | 1,390 |
| 2023-10-23 | 1,380 | 1,391 | 1,340 | 1,351 | 78,100 | 1,351 |
| 2023-10-20 | 1,387 | 1,391 | 1,348 | 1,384 | 70,900 | 1,384 |
| 2023-10-19 | 1,395 | 1,415 | 1,386 | 1,386 | 49,800 | 1,386 |
| 2023-10-18 | 1,410 | 1,418 | 1,383 | 1,411 | 52,400 | 1,411 |
| 2023-10-17 | 1,379 | 1,407 | 1,379 | 1,394 | 61,000 | 1,394 |
| 2023-10-16 | 1,365 | 1,384 | 1,360 | 1,367 | 62,800 | 1,367 |
| 2023-10-13 | 1,437 | 1,437 | 1,395 | 1,395 | 66,500 | 1,395 |
| 2023-10-12 | 1,432 | 1,445 | 1,426 | 1,437 | 50,000 | 1,437 |
| 2023-10-11 | 1,416 | 1,430 | 1,409 | 1,423 | 54,200 | 1,423 |
| 2023-10-10 | 1,400 | 1,415 | 1,393 | 1,409 | 68,500 | 1,409 |
| 2023-10-06 | 1,385 | 1,395 | 1,365 | 1,391 | 57,900 | 1,391 |
| 2023-10-05 | 1,362 | 1,391 | 1,361 | 1,385 | 92,600 | 1,385 |
| 2023-10-04 | 1,333 | 1,376 | 1,332 | 1,347 | 155,500 | 1,347 |
| 2023-10-03 | 1,413 | 1,422 | 1,384 | 1,386 | 70,600 | 1,386 |
| 2023-10-02 | 1,451 | 1,460 | 1,414 | 1,421 | 65,700 | 1,421 |
| 2023-09-29 | 1,456 | 1,479 | 1,442 | 1,451 | 52,500 | 1,451 |
| 2023-09-28 | 1,468 | 1,484 | 1,450 | 1,461 | 62,200 | 1,461 |
| 2023-09-27 | 1,415 | 1,463 | 1,415 | 1,463 | 54,200 | 1,463 |
| 2023-09-26 | 1,467 | 1,467 | 1,430 | 1,440 | 71,400 | 1,440 |
| 2023-09-25 | 1,444 | 1,466 | 1,438 | 1,465 | 65,700 | 1,465 |
| 2023-09-22 | 1,399 | 1,456 | 1,391 | 1,432 | 109,700 | 1,432 |
| 2023-09-21 | 1,441 | 1,447 | 1,412 | 1,419 | 150,300 | 1,419 |
| 2023-09-20 | 1,464 | 1,496 | 1,463 | 1,465 | 123,400 | 1,465 |
| 2023-09-19 | 1,540 | 1,542 | 1,478 | 1,480 | 206,200 | 1,480 |
| 2023-09-15 | 1,540 | 1,570 | 1,536 | 1,558 | 102,500 | 1,558 |
| 2023-09-14 | 1,570 | 1,595 | 1,542 | 1,542 | 95,200 | 1,542 |
| 2023-09-13 | 1,577 | 1,588 | 1,567 | 1,567 | 50,400 | 1,567 |
| 2023-09-12 | 1,581 | 1,615 | 1,572 | 1,581 | 93,400 | 1,581 |
| 2023-09-11 | 1,601 | 1,643 | 1,586 | 1,588 | 76,400 | 1,588 |
| 2023-09-08 | 1,634 | 1,661 | 1,601 | 1,619 | 112,000 | 1,619 |
| 2023-09-07 | 1,684 | 1,684 | 1,644 | 1,653 | 86,400 | 1,653 |
| 2023-09-06 | 1,683 | 1,699 | 1,660 | 1,699 | 63,800 | 1,699 |
| 2023-09-05 | 1,665 | 1,687 | 1,653 | 1,670 | 78,900 | 1,670 |
| 2023-09-04 | 1,728 | 1,735 | 1,685 | 1,685 | 104,100 | 1,685 |
| 2023-09-01 | 1,719 | 1,738 | 1,703 | 1,732 | 64,900 | 1,732 |
| 2023-08-31 | 1,722 | 1,759 | 1,716 | 1,720 | 145,600 | 1,720 |
| 2023-08-30 | 1,722 | 1,728 | 1,676 | 1,702 | 113,600 | 1,702 |
| 2023-08-29 | 1,663 | 1,692 | 1,645 | 1,683 | 82,800 | 1,683 |
| 2023-08-28 | 1,632 | 1,669 | 1,620 | 1,658 | 79,800 | 1,658 |
| 2023-08-25 | 1,597 | 1,623 | 1,572 | 1,620 | 79,900 | 1,620 |
| 2023-08-24 | 1,609 | 1,641 | 1,597 | 1,614 | 145,500 | 1,614 |
| 2023-08-23 | 1,569 | 1,583 | 1,533 | 1,547 | 116,900 | 1,547 |
| 2023-08-22 | 1,611 | 1,632 | 1,569 | 1,569 | 84,900 | 1,569 |
| 2023-08-21 | 1,575 | 1,602 | 1,574 | 1,583 | 79,400 | 1,583 |
| 2023-08-18 | 1,540 | 1,633 | 1,540 | 1,595 | 143,700 | 1,595 |
| 2023-08-17 | 1,574 | 1,580 | 1,537 | 1,574 | 143,000 | 1,574 |
| 2023-08-16 | 1,610 | 1,644 | 1,587 | 1,587 | 129,300 | 1,587 |
| 2023-08-15 | 1,650 | 1,650 | 1,600 | 1,618 | 104,600 | 1,618 |
| 2023-08-14 | 1,653 | 1,656 | 1,609 | 1,610 | 65,200 | 1,610 |
| 2023-08-10 | 1,660 | 1,664 | 1,607 | 1,623 | 203,200 | 1,623 |
| 2023-08-09 | 1,670 | 1,690 | 1,643 | 1,666 | 160,200 | 1,666 |
| 2023-08-08 | 1,716 | 1,725 | 1,653 | 1,670 | 203,900 | 1,670 |
| 2023-08-07 | 1,630 | 1,749 | 1,625 | 1,715 | 378,400 | 1,715 |
| 2023-08-04 | 1,770 | 1,776 | 1,553 | 1,586 | 516,700 | 1,586 |
| 2023-08-03 | 1,772 | 1,802 | 1,767 | 1,780 | 112,100 | 1,780 |
| 2023-08-02 | 1,786 | 1,836 | 1,782 | 1,792 | 135,500 | 1,792 |
| 2023-08-01 | 1,786 | 1,803 | 1,769 | 1,790 | 85,200 | 1,790 |
| 2023-07-31 | 1,794 | 1,803 | 1,760 | 1,770 | 109,100 | 1,770 |
| 2023-07-28 | 1,720 | 1,739 | 1,668 | 1,714 | 167,800 | 1,714 |
| 2023-07-27 | 1,756 | 1,773 | 1,730 | 1,736 | 89,600 | 1,736 |
| 2023-07-26 | 1,762 | 1,786 | 1,733 | 1,766 | 96,200 | 1,766 |
| 2023-07-25 | 1,771 | 1,771 | 1,735 | 1,761 | 118,800 | 1,761 |
| 2023-07-24 | 1,781 | 1,786 | 1,749 | 1,757 | 110,000 | 1,757 |
| 2023-07-21 | 1,810 | 1,810 | 1,761 | 1,762 | 140,900 | 1,762 |
| 2023-07-20 | 1,842 | 1,853 | 1,815 | 1,825 | 105,600 | 1,825 |
| 2023-07-19 | 1,893 | 1,893 | 1,835 | 1,851 | 96,000 | 1,851 |
| 2023-07-18 | 1,891 | 1,920 | 1,865 | 1,873 | 69,000 | 1,873 |
| 2023-07-14 | 1,945 | 1,973 | 1,891 | 1,891 | 104,900 | 1,891 |
| 2023-07-13 | 1,849 | 1,895 | 1,845 | 1,887 | 94,900 | 1,887 |
| 2023-07-12 | 1,915 | 1,920 | 1,834 | 1,834 | 178,900 | 1,834 |
| 2023-07-11 | 1,949 | 1,976 | 1,903 | 1,911 | 93,500 | 1,911 |
| 2023-07-10 | 1,911 | 1,951 | 1,900 | 1,909 | 115,500 | 1,909 |
| 2023-07-07 | 1,928 | 1,953 | 1,910 | 1,920 | 148,000 | 1,920 |
| 2023-07-06 | 2,001 | 2,015 | 1,947 | 1,953 | 143,100 | 1,953 |
| 2023-07-05 | 2,093 | 2,093 | 2,020 | 2,034 | 103,100 | 2,034 |
| 2023-07-04 | 2,085 | 2,110 | 2,052 | 2,086 | 92,400 | 2,086 |
| 2023-07-03 | 2,105 | 2,111 | 2,056 | 2,085 | 124,600 | 2,085 |
| 2023-06-30 | 1,997 | 2,109 | 1,988 | 2,085 | 288,300 | 2,085 |
| 2023-06-29 | 1,998 | 2,045 | 1,983 | 1,999 | 257,700 | 1,999 |
| 2023-06-28 | 1,931 | 1,947 | 1,888 | 1,936 | 168,300 | 1,936 |
| 2023-06-27 | 1,960 | 1,984 | 1,884 | 1,910 | 257,600 | 1,910 |
| 2023-06-26 | 1,999 | 1,999 | 1,912 | 1,938 | 363,700 | 1,938 |
| 2023-06-23 | 2,065 | 2,066 | 1,981 | 2,044 | 213,500 | 2,044 |
| 2023-06-22 | 2,011 | 2,100 | 1,975 | 2,035 | 405,400 | 2,035 |
| 2023-06-21 | 2,035 | 2,120 | 2,013 | 2,076 | 289,900 | 2,076 |
| 2023-06-20 | 2,030 | 2,097 | 1,969 | 2,074 | 426,100 | 2,074 |
| 2023-06-19 | 2,056 | 2,056 | 1,877 | 2,021 | 775,600 | 2,021 |
| 2023-06-16 | 2,111 | 2,125 | 2,052 | 2,065 | 369,500 | 2,065 |
| 2023-06-15 | 1,906 | 2,129 | 1,906 | 2,091 | 1,172,700 | 2,091 |
| 2023-06-14 | 1,802 | 1,945 | 1,802 | 1,881 | 868,300 | 1,881 |
| 2023-06-13 | 1,742 | 1,806 | 1,741 | 1,762 | 261,000 | 1,762 |
| 2023-06-12 | 1,665 | 1,738 | 1,638 | 1,714 | 223,900 | 1,714 |
| 2023-06-09 | 1,762 | 1,765 | 1,662 | 1,672 | 381,200 | 1,672 |
| 2023-06-08 | 1,908 | 1,908 | 1,742 | 1,745 | 604,800 | 1,745 |
| 2023-06-07 | 1,829 | 1,940 | 1,818 | 1,934 | 647,700 | 1,934 |
| 2023-06-06 | 1,788 | 1,846 | 1,781 | 1,807 | 235,400 | 1,807 |
| 2023-06-05 | 1,750 | 1,836 | 1,732 | 1,808 | 405,700 | 1,808 |
| 2023-06-02 | 1,674 | 1,735 | 1,650 | 1,716 | 150,300 | 1,716 |
| 2023-06-01 | 1,706 | 1,706 | 1,665 | 1,674 | 155,300 | 1,674 |
| 2023-05-31 | 1,661 | 1,716 | 1,657 | 1,708 | 220,900 | 1,708 |
| 2023-05-30 | 1,563 | 1,665 | 1,563 | 1,657 | 235,900 | 1,657 |
| 2023-05-29 | 1,579 | 1,588 | 1,542 | 1,569 | 105,500 | 1,569 |
| 2023-05-26 | 1,543 | 1,570 | 1,520 | 1,549 | 137,400 | 1,549 |
| 2023-05-25 | 1,623 | 1,623 | 1,543 | 1,554 | 310,300 | 1,554 |
| 2023-05-24 | 1,605 | 1,668 | 1,557 | 1,623 | 245,900 | 1,623 |
| 2023-05-23 | 1,692 | 1,715 | 1,640 | 1,650 | 184,300 | 1,650 |
| 2023-05-22 | 1,741 | 1,741 | 1,658 | 1,683 | 242,600 | 1,683 |
| 2023-05-19 | 1,761 | 1,777 | 1,737 | 1,749 | 131,500 | 1,749 |
| 2023-05-18 | 1,820 | 1,829 | 1,755 | 1,759 | 159,700 | 1,759 |
| 2023-05-17 | 1,803 | 1,832 | 1,789 | 1,829 | 149,200 | 1,829 |
| 2023-05-16 | 1,787 | 1,840 | 1,776 | 1,815 | 233,600 | 1,815 |
| 2023-05-15 | 1,687 | 1,755 | 1,610 | 1,751 | 415,600 | 1,751 |
| 2023-05-12 | 1,773 | 1,807 | 1,651 | 1,692 | 418,800 | 1,692 |
| 2023-05-11 | 1,791 | 1,822 | 1,761 | 1,791 | 144,800 | 1,791 |
| 2023-05-10 | 1,814 | 1,837 | 1,781 | 1,813 | 198,500 | 1,813 |
| 2023-05-09 | 1,826 | 1,875 | 1,812 | 1,830 | 110,800 | 1,830 |
| 2023-05-08 | 1,832 | 1,892 | 1,817 | 1,826 | 133,700 | 1,826 |
| 2023-05-02 | 1,840 | 1,844 | 1,785 | 1,841 | 168,800 | 1,841 |
| 2023-05-01 | 1,880 | 1,898 | 1,836 | 1,845 | 117,500 | 1,845 |
| 2023-04-28 | 1,850 | 1,880 | 1,825 | 1,880 | 141,800 | 1,880 |
| 2023-04-27 | 1,849 | 1,897 | 1,832 | 1,838 | 174,700 | 1,838 |
| 2023-04-26 | 1,823 | 1,851 | 1,803 | 1,839 | 119,400 | 1,839 |
| 2023-04-25 | 1,851 | 1,871 | 1,810 | 1,830 | 183,300 | 1,830 |
| 2023-04-24 | 1,752 | 1,838 | 1,752 | 1,832 | 170,500 | 1,832 |
| 2023-04-21 | 1,731 | 1,782 | 1,691 | 1,751 | 151,300 | 1,751 |
| 2023-04-20 | 1,739 | 1,745 | 1,703 | 1,703 | 131,700 | 1,703 |
| 2023-04-19 | 1,754 | 1,773 | 1,741 | 1,763 | 82,700 | 1,763 |
| 2023-04-18 | 1,761 | 1,780 | 1,729 | 1,760 | 157,000 | 1,760 |
| 2023-04-17 | 1,797 | 1,805 | 1,757 | 1,778 | 143,500 | 1,778 |
| 2023-04-14 | 1,805 | 1,825 | 1,778 | 1,780 | 101,600 | 1,780 |
| 2023-04-13 | 1,805 | 1,829 | 1,792 | 1,802 | 77,600 | 1,802 |
| 2023-04-12 | 1,845 | 1,845 | 1,777 | 1,815 | 240,300 | 1,815 |
| 2023-04-11 | 1,860 | 1,952 | 1,860 | 1,885 | 388,300 | 1,885 |
| 2023-04-10 | 1,785 | 1,838 | 1,778 | 1,835 | 153,700 | 1,835 |
| 2023-04-07 | 1,744 | 1,775 | 1,724 | 1,770 | 105,900 | 1,770 |
| 2023-04-06 | 1,777 | 1,806 | 1,754 | 1,756 | 130,100 | 1,756 |
| 2023-04-05 | 1,746 | 1,788 | 1,716 | 1,770 | 183,200 | 1,770 |
| 2023-04-04 | 1,798 | 1,813 | 1,740 | 1,762 | 212,000 | 1,762 |
| 2023-04-03 | 1,800 | 1,883 | 1,795 | 1,822 | 297,800 | 1,822 |
| 2023-03-31 | 1,778 | 1,817 | 1,753 | 1,780 | 249,100 | 1,780 |
| 2023-03-30 | 1,700 | 1,738 | 1,667 | 1,738 | 192,200 | 1,738 |
| 2023-03-29 | 1,688 | 1,715 | 1,658 | 1,699 | 223,300 | 1,699 |
| 2023-03-28 | 1,734 | 1,740 | 1,629 | 1,700 | 451,900 | 1,700 |
| 2023-03-27 | 1,632 | 1,747 | 1,627 | 1,729 | 490,600 | 1,729 |
| 2023-03-24 | 1,510 | 1,609 | 1,480 | 1,592 | 277,000 | 1,592 |
| 2023-03-23 | 1,489 | 1,518 | 1,461 | 1,518 | 78,800 | 1,518 |
| 2023-03-22 | 1,506 | 1,527 | 1,481 | 1,514 | 119,000 | 1,514 |
| 2023-03-20 | 1,575 | 1,585 | 1,451 | 1,476 | 237,900 | 1,476 |
| 2023-03-17 | 1,490 | 1,575 | 1,488 | 1,566 | 161,100 | 1,566 |
| 2023-03-16 | 1,457 | 1,478 | 1,412 | 1,463 | 244,700 | 1,463 |
| 2023-03-15 | 1,563 | 1,577 | 1,525 | 1,527 | 89,400 | 1,527 |
| 2023-03-14 | 1,528 | 1,556 | 1,504 | 1,525 | 155,400 | 1,525 |
| 2023-03-13 | 1,556 | 1,598 | 1,525 | 1,548 | 229,800 | 1,548 |
| 2023-03-10 | 1,687 | 1,718 | 1,540 | 1,572 | 517,300 | 1,572 |
| 2023-03-09 | 1,707 | 1,707 | 1,657 | 1,663 | 261,900 | 1,663 |
| 2023-03-08 | 1,724 | 1,744 | 1,685 | 1,730 | 243,200 | 1,730 |
| 2023-03-07 | 1,679 | 1,729 | 1,674 | 1,724 | 300,800 | 1,724 |
| 2023-03-06 | 1,685 | 1,711 | 1,668 | 1,675 | 280,400 | 1,675 |
| 2023-03-03 | 1,595 | 1,659 | 1,595 | 1,647 | 273,900 | 1,647 |
| 2023-03-02 | 1,576 | 1,587 | 1,552 | 1,587 | 108,100 | 1,587 |
| 2023-03-01 | 1,547 | 1,577 | 1,537 | 1,573 | 134,100 | 1,573 |
| 2023-02-28 | 1,534 | 1,569 | 1,531 | 1,545 | 188,900 | 1,545 |
| 2023-02-27 | 1,457 | 1,555 | 1,457 | 1,544 | 310,300 | 1,544 |
| 2023-02-24 | 1,477 | 1,500 | 1,449 | 1,457 | 135,200 | 1,457 |
| 2023-02-22 | 1,477 | 1,508 | 1,462 | 1,477 | 236,300 | 1,477 |
| 2023-02-21 | 1,455 | 1,494 | 1,455 | 1,477 | 112,900 | 1,477 |
| 2023-02-20 | 1,460 | 1,489 | 1,444 | 1,470 | 197,400 | 1,470 |
| 2023-02-17 | 1,425 | 1,475 | 1,421 | 1,445 | 157,200 | 1,445 |
| 2023-02-16 | 1,390 | 1,442 | 1,380 | 1,439 | 107,700 | 1,439 |
| 2023-02-15 | 1,400 | 1,400 | 1,360 | 1,381 | 112,500 | 1,381 |
| 2023-02-14 | 1,390 | 1,420 | 1,377 | 1,400 | 82,400 | 1,400 |
| 2023-02-13 | 1,367 | 1,404 | 1,367 | 1,372 | 106,400 | 1,372 |
| 2023-02-10 | 1,422 | 1,422 | 1,372 | 1,388 | 120,600 | 1,388 |
| 2023-02-09 | 1,436 | 1,463 | 1,419 | 1,422 | 135,900 | 1,422 |
| 2023-02-08 | 1,342 | 1,460 | 1,342 | 1,460 | 284,300 | 1,460 |
| 2023-02-07 | 1,374 | 1,374 | 1,326 | 1,335 | 164,900 | 1,335 |
| 2023-02-06 | 1,285 | 1,424 | 1,285 | 1,358 | 296,000 | 1,358 |
| 2023-02-03 | 1,370 | 1,408 | 1,214 | 1,284 | 441,100 | 1,284 |
| 2023-02-02 | 1,360 | 1,377 | 1,342 | 1,358 | 102,000 | 1,358 |
| 2023-02-01 | 1,330 | 1,372 | 1,323 | 1,365 | 154,100 | 1,365 |
| 2023-01-31 | 1,305 | 1,335 | 1,291 | 1,329 | 98,900 | 1,329 |
| 2023-01-30 | 1,295 | 1,349 | 1,286 | 1,307 | 171,300 | 1,307 |
| 2023-01-27 | 1,282 | 1,303 | 1,265 | 1,280 | 93,300 | 1,280 |
| 2023-01-26 | 1,308 | 1,319 | 1,275 | 1,275 | 118,100 | 1,275 |
| 2023-01-25 | 1,290 | 1,332 | 1,281 | 1,313 | 170,600 | 1,313 |
| 2023-01-24 | 1,295 | 1,303 | 1,269 | 1,292 | 91,300 | 1,292 |
| 2023-01-23 | 1,283 | 1,315 | 1,255 | 1,281 | 286,400 | 1,281 |
| 2023-01-20 | 1,182 | 1,274 | 1,182 | 1,270 | 212,900 | 1,270 |
| 2023-01-19 | 1,181 | 1,198 | 1,161 | 1,189 | 68,600 | 1,189 |
| 2023-01-18 | 1,176 | 1,201 | 1,165 | 1,190 | 87,300 | 1,190 |
| 2023-01-17 | 1,150 | 1,193 | 1,149 | 1,170 | 75,100 | 1,170 |
| 2023-01-16 | 1,164 | 1,184 | 1,140 | 1,143 | 76,300 | 1,143 |
| 2023-01-13 | 1,185 | 1,193 | 1,152 | 1,175 | 90,000 | 1,175 |
| 2023-01-12 | 1,189 | 1,200 | 1,174 | 1,197 | 46,300 | 1,197 |
| 2023-01-11 | 1,178 | 1,197 | 1,174 | 1,188 | 64,300 | 1,188 |
| 2023-01-10 | 1,194 | 1,206 | 1,159 | 1,159 | 77,400 | 1,159 |
| 2023-01-06 | 1,164 | 1,175 | 1,160 | 1,173 | 57,800 | 1,173 |
| 2023-01-05 | 1,161 | 1,183 | 1,156 | 1,163 | 61,700 | 1,163 |
| 2023-01-04 | 1,191 | 1,202 | 1,165 | 1,165 | 77,100 | 1,165 |
分割・併合履歴 ： [2013-09-26]1株→100株
