7476 アズワン(株) 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 | 5,599 | 5,610 | 5,564 | 5,600 | 46,700 | 2,800 |
| 2023-12-28 | 5,585 | 5,596 | 5,519 | 5,584 | 29,700 | 2,792 |
| 2023-12-27 | 5,459 | 5,610 | 5,459 | 5,609 | 89,600 | 2,804.50 |
| 2023-12-26 | 5,370 | 5,457 | 5,370 | 5,419 | 42,500 | 2,709.50 |
| 2023-12-25 | 5,425 | 5,460 | 5,367 | 5,374 | 52,800 | 2,687 |
| 2023-12-22 | 5,351 | 5,425 | 5,334 | 5,405 | 46,800 | 2,702.50 |
| 2023-12-21 | 5,325 | 5,358 | 5,296 | 5,351 | 49,000 | 2,675.50 |
| 2023-12-20 | 5,385 | 5,434 | 5,359 | 5,373 | 67,000 | 2,686.50 |
| 2023-12-19 | 5,335 | 5,360 | 5,297 | 5,350 | 51,100 | 2,675 |
| 2023-12-18 | 5,325 | 5,345 | 5,244 | 5,307 | 63,100 | 2,653.50 |
| 2023-12-15 | 5,364 | 5,380 | 5,316 | 5,380 | 85,300 | 2,690 |
| 2023-12-14 | 5,294 | 5,377 | 5,294 | 5,362 | 92,700 | 2,681 |
| 2023-12-13 | 5,351 | 5,370 | 5,316 | 5,318 | 47,900 | 2,659 |
| 2023-12-12 | 5,366 | 5,372 | 5,240 | 5,318 | 102,200 | 2,659 |
| 2023-12-11 | 5,275 | 5,370 | 5,268 | 5,352 | 97,500 | 2,676 |
| 2023-12-08 | 5,210 | 5,274 | 5,177 | 5,267 | 142,800 | 2,633.50 |
| 2023-12-07 | 5,128 | 5,178 | 5,120 | 5,172 | 75,100 | 2,586 |
| 2023-12-06 | 4,971 | 5,209 | 4,971 | 5,200 | 123,600 | 2,600 |
| 2023-12-05 | 5,054 | 5,080 | 4,934 | 4,961 | 120,000 | 2,480.50 |
| 2023-12-04 | 4,977 | 5,013 | 4,942 | 4,984 | 60,600 | 2,492 |
| 2023-12-01 | 5,137 | 5,147 | 5,075 | 5,077 | 64,200 | 2,538.50 |
| 2023-11-30 | 5,036 | 5,074 | 4,936 | 5,072 | 72,600 | 2,536 |
| 2023-11-29 | 5,014 | 5,120 | 5,014 | 5,096 | 45,300 | 2,548 |
| 2023-11-28 | 5,022 | 5,059 | 4,916 | 5,018 | 76,500 | 2,509 |
| 2023-11-27 | 5,070 | 5,105 | 5,002 | 5,023 | 47,000 | 2,511.50 |
| 2023-11-24 | 5,065 | 5,099 | 5,056 | 5,069 | 30,300 | 2,534.50 |
| 2023-11-22 | 5,102 | 5,148 | 5,064 | 5,064 | 40,400 | 2,532 |
| 2023-11-21 | 5,029 | 5,113 | 5,013 | 5,101 | 55,100 | 2,550.50 |
| 2023-11-20 | 5,012 | 5,052 | 4,995 | 5,038 | 62,700 | 2,519 |
| 2023-11-17 | 4,982 | 5,047 | 4,982 | 5,037 | 46,200 | 2,518.50 |
| 2023-11-16 | 4,995 | 4,995 | 4,930 | 4,984 | 46,300 | 2,492 |
| 2023-11-15 | 5,019 | 5,026 | 4,961 | 4,995 | 53,300 | 2,497.50 |
| 2023-11-14 | 5,011 | 5,011 | 4,856 | 4,905 | 67,100 | 2,452.50 |
| 2023-11-13 | 5,107 | 5,113 | 4,967 | 4,973 | 73,600 | 2,486.50 |
| 2023-11-10 | 5,046 | 5,095 | 5,020 | 5,095 | 81,600 | 2,547.50 |
| 2023-11-09 | 5,063 | 5,108 | 5,024 | 5,094 | 52,000 | 2,547 |
| 2023-11-08 | 5,029 | 5,095 | 5,002 | 5,071 | 80,500 | 2,535.50 |
| 2023-11-07 | 4,957 | 5,020 | 4,941 | 4,995 | 70,200 | 2,497.50 |
| 2023-11-06 | 4,989 | 5,037 | 4,892 | 5,005 | 124,400 | 2,502.50 |
| 2023-11-02 | 4,854 | 4,920 | 4,818 | 4,919 | 77,800 | 2,459.50 |
| 2023-11-01 | 4,935 | 4,985 | 4,845 | 4,870 | 164,700 | 2,435 |
| 2023-10-31 | 4,720 | 4,779 | 4,671 | 4,779 | 105,100 | 2,389.50 |
| 2023-10-30 | 4,729 | 4,762 | 4,692 | 4,706 | 373,100 | 2,353 |
| 2023-10-27 | 4,793 | 4,793 | 4,712 | 4,768 | 95,500 | 2,384 |
| 2023-10-26 | 4,711 | 4,774 | 4,677 | 4,723 | 95,000 | 2,361.50 |
| 2023-10-25 | 4,730 | 4,767 | 4,691 | 4,709 | 106,800 | 2,354.50 |
| 2023-10-24 | 4,647 | 4,734 | 4,548 | 4,722 | 92,000 | 2,361 |
| 2023-10-23 | 4,688 | 4,722 | 4,610 | 4,635 | 73,500 | 2,317.50 |
| 2023-10-20 | 4,737 | 4,743 | 4,688 | 4,694 | 68,300 | 2,347 |
| 2023-10-19 | 4,786 | 4,853 | 4,758 | 4,768 | 85,800 | 2,384 |
| 2023-10-18 | 4,890 | 4,898 | 4,816 | 4,885 | 134,900 | 2,442.50 |
| 2023-10-17 | 4,890 | 4,958 | 4,858 | 4,900 | 92,800 | 2,450 |
| 2023-10-16 | 4,998 | 4,998 | 4,845 | 4,872 | 108,500 | 2,436 |
| 2023-10-13 | 5,135 | 5,135 | 5,015 | 5,015 | 103,500 | 2,507.50 |
| 2023-10-12 | 5,200 | 5,234 | 5,160 | 5,193 | 83,500 | 2,596.50 |
| 2023-10-11 | 5,335 | 5,339 | 5,135 | 5,167 | 140,000 | 2,583.50 |
| 2023-10-10 | 5,384 | 5,457 | 5,384 | 5,393 | 104,000 | 2,696.50 |
| 2023-10-06 | 5,315 | 5,358 | 5,308 | 5,347 | 69,200 | 2,673.50 |
| 2023-10-05 | 5,251 | 5,313 | 5,215 | 5,297 | 99,000 | 2,648.50 |
| 2023-10-04 | 5,175 | 5,258 | 5,144 | 5,181 | 85,800 | 2,590.50 |
| 2023-10-03 | 5,265 | 5,265 | 5,167 | 5,171 | 87,300 | 2,585.50 |
| 2023-10-02 | 5,474 | 5,496 | 5,284 | 5,288 | 82,400 | 2,644 |
| 2023-09-29 | 5,428 | 5,498 | 5,368 | 5,460 | 70,500 | 2,730 |
| 2023-09-28 | 5,420 | 5,447 | 5,353 | 5,367 | 73,500 | 2,683.50 |
| 2023-09-27 | 5,455 | 5,537 | 5,450 | 5,528 | 157,400 | 2,764 |
| 2023-09-26 | 5,545 | 5,605 | 5,517 | 5,536 | 103,700 | 2,768 |
| 2023-09-25 | 5,382 | 5,545 | 5,382 | 5,545 | 124,600 | 2,772.50 |
| 2023-09-22 | 5,381 | 5,417 | 5,344 | 5,372 | 110,700 | 2,686 |
| 2023-09-21 | 5,760 | 5,779 | 5,464 | 5,464 | 120,800 | 2,732 |
| 2023-09-20 | 5,802 | 5,802 | 5,709 | 5,760 | 153,500 | 2,880 |
| 2023-09-19 | 5,841 | 5,888 | 5,780 | 5,831 | 144,300 | 2,915.50 |
| 2023-09-15 | 5,808 | 5,895 | 5,764 | 5,876 | 130,100 | 2,938 |
| 2023-09-14 | 5,793 | 5,846 | 5,715 | 5,807 | 71,300 | 2,903.50 |
| 2023-09-13 | 5,810 | 5,851 | 5,789 | 5,805 | 64,900 | 2,902.50 |
| 2023-09-12 | 5,850 | 5,864 | 5,775 | 5,850 | 63,900 | 2,925 |
| 2023-09-11 | 5,761 | 5,784 | 5,725 | 5,780 | 93,000 | 2,890 |
| 2023-09-08 | 5,740 | 5,821 | 5,714 | 5,759 | 131,500 | 2,879.50 |
| 2023-09-07 | 5,842 | 5,850 | 5,782 | 5,827 | 94,100 | 2,913.50 |
| 2023-09-06 | 5,842 | 5,915 | 5,832 | 5,899 | 43,600 | 2,949.50 |
| 2023-09-05 | 5,810 | 5,844 | 5,786 | 5,842 | 57,400 | 2,921 |
| 2023-09-04 | 5,806 | 5,826 | 5,775 | 5,815 | 51,600 | 2,907.50 |
| 2023-09-01 | 5,722 | 5,814 | 5,692 | 5,805 | 62,900 | 2,902.50 |
| 2023-08-31 | 5,830 | 5,830 | 5,683 | 5,721 | 54,100 | 2,860.50 |
| 2023-08-30 | 5,845 | 5,870 | 5,797 | 5,836 | 60,200 | 2,918 |
| 2023-08-29 | 5,763 | 5,844 | 5,755 | 5,844 | 50,600 | 2,922 |
| 2023-08-28 | 5,715 | 5,763 | 5,687 | 5,760 | 35,300 | 2,880 |
| 2023-08-25 | 5,594 | 5,688 | 5,561 | 5,668 | 58,300 | 2,834 |
| 2023-08-24 | 5,658 | 5,689 | 5,532 | 5,654 | 162,700 | 2,827 |
| 2023-08-23 | 5,581 | 5,745 | 5,581 | 5,736 | 58,200 | 2,868 |
| 2023-08-22 | 5,574 | 5,645 | 5,551 | 5,625 | 62,400 | 2,812.50 |
| 2023-08-21 | 5,520 | 5,575 | 5,501 | 5,540 | 52,000 | 2,770 |
| 2023-08-18 | 5,540 | 5,540 | 5,496 | 5,536 | 11,100 | 2,768 |
| 2023-08-17 | 5,599 | 5,610 | 5,472 | 5,520 | 68,600 | 2,760 |
| 2023-08-16 | 5,669 | 5,669 | 5,587 | 5,620 | 54,600 | 2,810 |
| 2023-08-15 | 5,710 | 5,742 | 5,680 | 5,742 | 47,800 | 2,871 |
| 2023-08-14 | 5,730 | 5,764 | 5,692 | 5,709 | 54,800 | 2,854.50 |
| 2023-08-10 | 5,660 | 5,698 | 5,585 | 5,698 | 47,600 | 2,849 |
| 2023-08-09 | 5,785 | 5,785 | 5,677 | 5,718 | 44,800 | 2,859 |
| 2023-08-08 | 5,825 | 5,825 | 5,783 | 5,785 | 37,300 | 2,892.50 |
| 2023-08-07 | 5,684 | 5,794 | 5,684 | 5,794 | 42,900 | 2,897 |
| 2023-08-04 | 5,698 | 5,706 | 5,620 | 5,706 | 70,100 | 2,853 |
| 2023-08-03 | 5,690 | 5,758 | 5,650 | 5,698 | 115,000 | 2,849 |
| 2023-08-02 | 5,730 | 5,794 | 5,681 | 5,757 | 110,700 | 2,878.50 |
| 2023-08-01 | 5,648 | 5,870 | 5,611 | 5,796 | 194,700 | 2,898 |
| 2023-07-31 | 5,642 | 5,655 | 5,582 | 5,649 | 73,500 | 2,824.50 |
| 2023-07-28 | 5,494 | 5,595 | 5,488 | 5,580 | 62,900 | 2,790 |
| 2023-07-27 | 5,546 | 5,595 | 5,539 | 5,593 | 37,800 | 2,796.50 |
| 2023-07-26 | 5,500 | 5,571 | 5,485 | 5,565 | 45,900 | 2,782.50 |
| 2023-07-25 | 5,477 | 5,494 | 5,458 | 5,488 | 38,000 | 2,744 |
| 2023-07-24 | 5,478 | 5,480 | 5,402 | 5,442 | 63,700 | 2,721 |
| 2023-07-21 | 5,428 | 5,428 | 5,369 | 5,391 | 72,100 | 2,695.50 |
| 2023-07-20 | 5,540 | 5,540 | 5,475 | 5,478 | 38,700 | 2,739 |
| 2023-07-19 | 5,555 | 5,572 | 5,482 | 5,520 | 36,700 | 2,760 |
| 2023-07-18 | 5,502 | 5,543 | 5,448 | 5,486 | 39,200 | 2,743 |
| 2023-07-14 | 5,523 | 5,543 | 5,437 | 5,495 | 61,700 | 2,747.50 |
| 2023-07-13 | 5,441 | 5,550 | 5,400 | 5,542 | 69,600 | 2,771 |
| 2023-07-12 | 5,481 | 5,481 | 5,404 | 5,426 | 75,700 | 2,713 |
| 2023-07-11 | 5,524 | 5,550 | 5,431 | 5,473 | 83,100 | 2,736.50 |
| 2023-07-10 | 5,315 | 5,454 | 5,301 | 5,454 | 104,600 | 2,727 |
| 2023-07-07 | 5,292 | 5,311 | 5,244 | 5,278 | 88,900 | 2,639 |
| 2023-07-06 | 5,400 | 5,420 | 5,301 | 5,318 | 99,200 | 2,659 |
| 2023-07-05 | 5,490 | 5,490 | 5,430 | 5,430 | 74,000 | 2,715 |
| 2023-07-04 | 5,647 | 5,647 | 5,563 | 5,590 | 53,100 | 2,795 |
| 2023-07-03 | 5,782 | 5,802 | 5,698 | 5,705 | 46,500 | 2,852.50 |
| 2023-06-30 | 5,680 | 5,706 | 5,624 | 5,682 | 77,800 | 2,841 |
| 2023-06-29 | 5,865 | 5,867 | 5,675 | 5,708 | 73,000 | 2,854 |
| 2023-06-28 | 5,747 | 5,881 | 5,702 | 5,865 | 68,300 | 2,932.50 |
| 2023-06-27 | 5,668 | 5,715 | 5,639 | 5,710 | 34,700 | 2,855 |
| 2023-06-26 | 5,715 | 5,747 | 5,615 | 5,686 | 36,900 | 2,843 |
| 2023-06-23 | 5,829 | 5,840 | 5,630 | 5,695 | 76,600 | 2,847.50 |
| 2023-06-22 | 5,838 | 5,880 | 5,802 | 5,821 | 79,300 | 2,910.50 |
| 2023-06-21 | 6,012 | 6,012 | 5,868 | 5,868 | 96,900 | 2,934 |
| 2023-06-20 | 5,983 | 6,020 | 5,942 | 6,020 | 63,200 | 3,010 |
| 2023-06-19 | 6,000 | 6,035 | 5,947 | 6,035 | 72,400 | 3,017.50 |
| 2023-06-16 | 5,915 | 5,959 | 5,856 | 5,923 | 143,000 | 2,961.50 |
| 2023-06-15 | 5,883 | 5,949 | 5,847 | 5,893 | 88,500 | 2,946.50 |
| 2023-06-14 | 5,890 | 5,952 | 5,818 | 5,931 | 81,500 | 2,965.50 |
| 2023-06-13 | 5,792 | 5,842 | 5,735 | 5,806 | 68,900 | 2,903 |
| 2023-06-12 | 5,793 | 5,830 | 5,750 | 5,772 | 57,500 | 2,886 |
| 2023-06-09 | 5,730 | 5,763 | 5,670 | 5,732 | 108,500 | 2,866 |
| 2023-06-08 | 5,579 | 5,619 | 5,509 | 5,590 | 75,500 | 2,795 |
| 2023-06-07 | 5,669 | 5,696 | 5,497 | 5,528 | 116,700 | 2,764 |
| 2023-06-06 | 5,516 | 5,572 | 5,441 | 5,569 | 50,200 | 2,784.50 |
| 2023-06-05 | 5,610 | 5,610 | 5,529 | 5,570 | 88,900 | 2,785 |
| 2023-06-02 | 5,420 | 5,520 | 5,420 | 5,510 | 71,200 | 2,755 |
| 2023-06-01 | 5,310 | 5,460 | 5,310 | 5,440 | 59,300 | 2,720 |
| 2023-05-31 | 5,230 | 5,400 | 5,230 | 5,310 | 147,900 | 2,655 |
| 2023-05-30 | 5,330 | 5,340 | 5,230 | 5,270 | 63,900 | 2,635 |
| 2023-05-29 | 5,490 | 5,490 | 5,340 | 5,360 | 47,800 | 2,680 |
| 2023-05-26 | 5,550 | 5,550 | 5,410 | 5,420 | 71,300 | 2,710 |
| 2023-05-25 | 5,510 | 5,530 | 5,460 | 5,500 | 91,600 | 2,750 |
| 2023-05-24 | 5,570 | 5,570 | 5,470 | 5,530 | 102,800 | 2,765 |
| 2023-05-23 | 5,730 | 5,780 | 5,670 | 5,670 | 62,500 | 2,835 |
| 2023-05-22 | 5,720 | 5,730 | 5,630 | 5,670 | 43,900 | 2,835 |
| 2023-05-19 | 5,690 | 5,790 | 5,690 | 5,730 | 56,800 | 2,865 |
| 2023-05-18 | 5,600 | 5,690 | 5,580 | 5,690 | 61,300 | 2,845 |
| 2023-05-17 | 5,500 | 5,620 | 5,500 | 5,550 | 55,700 | 2,775 |
| 2023-05-16 | 5,690 | 5,690 | 5,510 | 5,560 | 86,200 | 2,780 |
| 2023-05-15 | 5,800 | 5,840 | 5,640 | 5,640 | 103,900 | 2,820 |
| 2023-05-12 | 5,860 | 5,930 | 5,840 | 5,900 | 62,000 | 2,950 |
| 2023-05-11 | 5,860 | 5,900 | 5,830 | 5,850 | 47,800 | 2,925 |
| 2023-05-10 | 6,000 | 6,040 | 5,920 | 5,950 | 51,200 | 2,975 |
| 2023-05-09 | 5,920 | 6,000 | 5,910 | 5,990 | 68,300 | 2,995 |
| 2023-05-08 | 5,870 | 5,950 | 5,850 | 5,910 | 77,100 | 2,955 |
| 2023-05-02 | 5,800 | 5,880 | 5,800 | 5,870 | 61,500 | 2,935 |
| 2023-05-01 | 5,790 | 5,830 | 5,740 | 5,790 | 86,300 | 2,895 |
| 2023-04-28 | 5,670 | 5,750 | 5,670 | 5,740 | 57,600 | 2,870 |
| 2023-04-27 | 5,570 | 5,620 | 5,540 | 5,600 | 59,200 | 2,800 |
| 2023-04-26 | 5,670 | 5,670 | 5,560 | 5,610 | 57,600 | 2,805 |
| 2023-04-25 | 5,610 | 5,710 | 5,610 | 5,690 | 93,800 | 2,845 |
| 2023-04-24 | 5,580 | 5,610 | 5,550 | 5,600 | 39,400 | 2,800 |
| 2023-04-21 | 5,550 | 5,580 | 5,500 | 5,580 | 30,900 | 2,790 |
| 2023-04-20 | 5,500 | 5,530 | 5,440 | 5,500 | 48,400 | 2,750 |
| 2023-04-19 | 5,650 | 5,650 | 5,530 | 5,550 | 41,900 | 2,775 |
| 2023-04-18 | 5,630 | 5,690 | 5,610 | 5,680 | 40,500 | 2,840 |
| 2023-04-17 | 5,670 | 5,670 | 5,590 | 5,630 | 28,900 | 2,815 |
| 2023-04-14 | 5,700 | 5,720 | 5,620 | 5,680 | 53,200 | 2,840 |
| 2023-04-13 | 5,490 | 5,660 | 5,490 | 5,630 | 49,800 | 2,815 |
| 2023-04-12 | 5,430 | 5,560 | 5,430 | 5,530 | 59,400 | 2,765 |
| 2023-04-11 | 5,550 | 5,560 | 5,380 | 5,400 | 66,100 | 2,700 |
| 2023-04-10 | 5,500 | 5,530 | 5,490 | 5,510 | 33,500 | 2,755 |
| 2023-04-07 | 5,570 | 5,610 | 5,480 | 5,480 | 40,200 | 2,740 |
| 2023-04-06 | 5,490 | 5,580 | 5,480 | 5,560 | 68,400 | 2,780 |
| 2023-04-05 | 5,630 | 5,640 | 5,540 | 5,550 | 63,200 | 2,775 |
| 2023-04-04 | 5,690 | 5,730 | 5,640 | 5,680 | 79,300 | 2,840 |
| 2023-04-03 | 5,710 | 5,760 | 5,690 | 5,710 | 52,400 | 2,855 |
| 2023-03-31 | 5,550 | 5,640 | 5,530 | 5,610 | 99,500 | 2,805 |
| 2023-03-30 | 5,490 | 5,560 | 5,470 | 5,540 | 72,700 | 2,770 |
| 2023-03-29 | 5,420 | 5,560 | 5,420 | 5,540 | 97,000 | 2,770 |
| 2023-03-28 | 5,330 | 5,410 | 5,300 | 5,390 | 74,300 | 2,695 |
| 2023-03-27 | 5,310 | 5,350 | 5,250 | 5,330 | 70,800 | 2,665 |
| 2023-03-24 | 5,300 | 5,300 | 5,190 | 5,220 | 63,800 | 2,610 |
| 2023-03-23 | 5,270 | 5,370 | 5,250 | 5,360 | 58,900 | 2,680 |
| 2023-03-22 | 5,250 | 5,320 | 5,240 | 5,290 | 100,400 | 2,645 |
| 2023-03-20 | 5,190 | 5,250 | 5,150 | 5,150 | 100,400 | 2,575 |
| 2023-03-17 | 5,200 | 5,260 | 5,190 | 5,210 | 156,400 | 2,605 |
| 2023-03-16 | 5,220 | 5,290 | 5,210 | 5,230 | 89,700 | 2,615 |
| 2023-03-15 | 5,370 | 5,390 | 5,230 | 5,270 | 127,300 | 2,635 |
| 2023-03-14 | 5,390 | 5,390 | 5,280 | 5,330 | 140,400 | 2,665 |
| 2023-03-13 | 5,510 | 5,540 | 5,450 | 5,490 | 62,800 | 2,745 |
| 2023-03-10 | 5,540 | 5,600 | 5,510 | 5,580 | 114,800 | 2,790 |
| 2023-03-09 | 5,590 | 5,600 | 5,540 | 5,580 | 78,900 | 2,790 |
| 2023-03-08 | 5,580 | 5,610 | 5,550 | 5,570 | 43,700 | 2,785 |
| 2023-03-07 | 5,560 | 5,640 | 5,560 | 5,610 | 43,100 | 2,805 |
| 2023-03-06 | 5,600 | 5,640 | 5,540 | 5,590 | 57,200 | 2,795 |
| 2023-03-03 | 5,530 | 5,610 | 5,480 | 5,510 | 110,100 | 2,755 |
| 2023-03-02 | 5,560 | 5,580 | 5,450 | 5,490 | 52,700 | 2,745 |
| 2023-03-01 | 5,680 | 5,680 | 5,560 | 5,570 | 72,300 | 2,785 |
| 2023-02-28 | 5,470 | 5,740 | 5,470 | 5,680 | 130,200 | 2,840 |
| 2023-02-27 | 5,460 | 5,470 | 5,380 | 5,440 | 121,000 | 2,720 |
| 2023-02-24 | 5,500 | 5,520 | 5,460 | 5,510 | 53,600 | 2,755 |
| 2023-02-22 | 5,600 | 5,600 | 5,500 | 5,520 | 75,400 | 2,760 |
| 2023-02-21 | 5,670 | 5,740 | 5,640 | 5,670 | 88,800 | 2,835 |
| 2023-02-20 | 5,700 | 5,740 | 5,670 | 5,710 | 65,200 | 2,855 |
| 2023-02-17 | 5,780 | 5,810 | 5,720 | 5,720 | 51,500 | 2,860 |
| 2023-02-16 | 5,980 | 6,000 | 5,850 | 5,850 | 66,400 | 2,925 |
| 2023-02-15 | 5,950 | 5,960 | 5,850 | 5,900 | 85,300 | 2,950 |
| 2023-02-14 | 5,980 | 6,030 | 5,890 | 5,960 | 84,200 | 2,980 |
| 2023-02-13 | 5,920 | 5,950 | 5,770 | 5,890 | 164,900 | 2,945 |
| 2023-02-10 | 6,040 | 6,080 | 5,960 | 5,970 | 135,900 | 2,985 |
| 2023-02-09 | 6,060 | 6,150 | 6,060 | 6,130 | 54,400 | 3,065 |
| 2023-02-08 | 6,080 | 6,110 | 6,060 | 6,090 | 45,400 | 3,045 |
| 2023-02-07 | 6,030 | 6,080 | 6,020 | 6,050 | 77,700 | 3,025 |
| 2023-02-06 | 6,050 | 6,080 | 6,020 | 6,050 | 59,500 | 3,025 |
| 2023-02-03 | 5,990 | 6,070 | 5,970 | 6,020 | 95,500 | 3,010 |
| 2023-02-02 | 5,860 | 5,960 | 5,820 | 5,930 | 134,100 | 2,965 |
| 2023-02-01 | 5,850 | 5,910 | 5,790 | 5,870 | 98,000 | 2,935 |
| 2023-01-31 | 5,750 | 5,850 | 5,750 | 5,790 | 80,100 | 2,895 |
| 2023-01-30 | 5,780 | 5,850 | 5,760 | 5,800 | 41,700 | 2,900 |
| 2023-01-27 | 5,800 | 5,830 | 5,740 | 5,780 | 49,600 | 2,890 |
| 2023-01-26 | 5,800 | 5,820 | 5,750 | 5,800 | 33,900 | 2,900 |
| 2023-01-25 | 5,660 | 5,790 | 5,640 | 5,770 | 38,100 | 2,885 |
| 2023-01-24 | 5,730 | 5,750 | 5,650 | 5,700 | 85,600 | 2,850 |
| 2023-01-23 | 5,670 | 5,700 | 5,610 | 5,680 | 37,800 | 2,840 |
| 2023-01-20 | 5,550 | 5,640 | 5,550 | 5,610 | 42,000 | 2,805 |
| 2023-01-19 | 5,550 | 5,610 | 5,510 | 5,550 | 36,200 | 2,775 |
| 2023-01-18 | 5,450 | 5,640 | 5,450 | 5,570 | 45,300 | 2,785 |
| 2023-01-17 | 5,370 | 5,460 | 5,370 | 5,410 | 45,900 | 2,705 |
| 2023-01-16 | 5,390 | 5,440 | 5,310 | 5,330 | 43,800 | 2,665 |
| 2023-01-13 | 5,440 | 5,590 | 5,440 | 5,440 | 65,200 | 2,720 |
| 2023-01-12 | 5,550 | 5,590 | 5,470 | 5,480 | 34,200 | 2,740 |
| 2023-01-11 | 5,490 | 5,580 | 5,460 | 5,570 | 60,300 | 2,785 |
| 2023-01-10 | 5,570 | 5,600 | 5,400 | 5,420 | 58,400 | 2,710 |
| 2023-01-06 | 5,520 | 5,610 | 5,520 | 5,570 | 34,900 | 2,785 |
| 2023-01-05 | 5,510 | 5,560 | 5,480 | 5,540 | 47,200 | 2,770 |
| 2023-01-04 | 5,750 | 5,750 | 5,540 | 5,540 | 46,400 | 2,770 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
