7638 (株)NEW ART HOLDINGS 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 | 1,898 | 1,942 | 1,894 | 1,942 | 53,100 | 1,942 |
| 2023-12-28 | 1,880 | 1,898 | 1,867 | 1,898 | 42,000 | 1,898 |
| 2023-12-27 | 1,860 | 1,867 | 1,857 | 1,858 | 23,700 | 1,858 |
| 2023-12-26 | 1,865 | 1,870 | 1,850 | 1,859 | 33,400 | 1,859 |
| 2023-12-25 | 1,870 | 1,870 | 1,850 | 1,856 | 17,700 | 1,856 |
| 2023-12-22 | 1,869 | 1,877 | 1,865 | 1,869 | 14,000 | 1,869 |
| 2023-12-21 | 1,860 | 1,870 | 1,855 | 1,865 | 19,900 | 1,865 |
| 2023-12-20 | 1,858 | 1,866 | 1,857 | 1,864 | 18,400 | 1,864 |
| 2023-12-19 | 1,858 | 1,862 | 1,852 | 1,854 | 12,900 | 1,854 |
| 2023-12-18 | 1,848 | 1,867 | 1,847 | 1,858 | 30,000 | 1,858 |
| 2023-12-15 | 1,866 | 1,885 | 1,861 | 1,862 | 23,800 | 1,862 |
| 2023-12-14 | 1,895 | 1,895 | 1,865 | 1,871 | 17,700 | 1,871 |
| 2023-12-13 | 1,892 | 1,898 | 1,874 | 1,893 | 26,600 | 1,893 |
| 2023-12-12 | 1,876 | 1,890 | 1,870 | 1,887 | 35,700 | 1,887 |
| 2023-12-11 | 1,848 | 1,872 | 1,848 | 1,871 | 35,600 | 1,871 |
| 2023-12-08 | 1,867 | 1,867 | 1,823 | 1,833 | 45,400 | 1,833 |
| 2023-12-07 | 1,860 | 1,879 | 1,858 | 1,868 | 25,800 | 1,868 |
| 2023-12-06 | 1,853 | 1,868 | 1,852 | 1,868 | 33,800 | 1,868 |
| 2023-12-05 | 1,851 | 1,858 | 1,844 | 1,850 | 18,600 | 1,850 |
| 2023-12-04 | 1,845 | 1,859 | 1,840 | 1,854 | 16,700 | 1,854 |
| 2023-12-01 | 1,869 | 1,869 | 1,849 | 1,849 | 16,400 | 1,849 |
| 2023-11-30 | 1,840 | 1,852 | 1,825 | 1,852 | 21,800 | 1,852 |
| 2023-11-29 | 1,856 | 1,865 | 1,836 | 1,840 | 24,100 | 1,840 |
| 2023-11-28 | 1,874 | 1,874 | 1,852 | 1,855 | 31,100 | 1,855 |
| 2023-11-27 | 1,872 | 1,875 | 1,855 | 1,870 | 25,600 | 1,870 |
| 2023-11-24 | 1,864 | 1,871 | 1,856 | 1,866 | 26,400 | 1,866 |
| 2023-11-22 | 1,839 | 1,865 | 1,835 | 1,864 | 47,400 | 1,864 |
| 2023-11-21 | 1,832 | 1,840 | 1,824 | 1,840 | 22,500 | 1,840 |
| 2023-11-20 | 1,842 | 1,846 | 1,827 | 1,833 | 35,200 | 1,833 |
| 2023-11-17 | 1,827 | 1,843 | 1,823 | 1,842 | 28,500 | 1,842 |
| 2023-11-16 | 1,823 | 1,844 | 1,818 | 1,827 | 27,900 | 1,827 |
| 2023-11-15 | 1,822 | 1,830 | 1,802 | 1,823 | 59,000 | 1,823 |
| 2023-11-14 | 1,790 | 1,843 | 1,785 | 1,821 | 152,600 | 1,821 |
| 2023-11-13 | 1,770 | 1,774 | 1,735 | 1,736 | 47,400 | 1,736 |
| 2023-11-10 | 1,747 | 1,770 | 1,744 | 1,770 | 36,500 | 1,770 |
| 2023-11-09 | 1,742 | 1,758 | 1,732 | 1,747 | 31,900 | 1,747 |
| 2023-11-08 | 1,749 | 1,758 | 1,724 | 1,743 | 50,800 | 1,743 |
| 2023-11-07 | 1,757 | 1,758 | 1,746 | 1,749 | 17,200 | 1,749 |
| 2023-11-06 | 1,765 | 1,765 | 1,744 | 1,758 | 34,100 | 1,758 |
| 2023-11-02 | 1,740 | 1,744 | 1,732 | 1,742 | 30,000 | 1,742 |
| 2023-11-01 | 1,753 | 1,753 | 1,724 | 1,733 | 70,000 | 1,733 |
| 2023-10-31 | 1,730 | 1,744 | 1,727 | 1,744 | 22,900 | 1,744 |
| 2023-10-30 | 1,745 | 1,745 | 1,724 | 1,730 | 26,900 | 1,730 |
| 2023-10-27 | 1,729 | 1,745 | 1,714 | 1,745 | 16,600 | 1,745 |
| 2023-10-26 | 1,735 | 1,748 | 1,729 | 1,729 | 27,100 | 1,729 |
| 2023-10-25 | 1,738 | 1,750 | 1,735 | 1,744 | 26,200 | 1,744 |
| 2023-10-24 | 1,718 | 1,736 | 1,697 | 1,735 | 37,300 | 1,735 |
| 2023-10-23 | 1,730 | 1,730 | 1,710 | 1,718 | 25,100 | 1,718 |
| 2023-10-20 | 1,742 | 1,742 | 1,720 | 1,735 | 18,100 | 1,735 |
| 2023-10-19 | 1,742 | 1,751 | 1,734 | 1,743 | 18,000 | 1,743 |
| 2023-10-18 | 1,725 | 1,762 | 1,722 | 1,754 | 27,300 | 1,754 |
| 2023-10-17 | 1,739 | 1,745 | 1,717 | 1,725 | 25,100 | 1,725 |
| 2023-10-16 | 1,725 | 1,728 | 1,703 | 1,712 | 40,300 | 1,712 |
| 2023-10-13 | 1,764 | 1,767 | 1,725 | 1,732 | 44,900 | 1,732 |
| 2023-10-12 | 1,781 | 1,781 | 1,759 | 1,773 | 18,100 | 1,773 |
| 2023-10-11 | 1,782 | 1,789 | 1,759 | 1,769 | 31,400 | 1,769 |
| 2023-10-10 | 1,786 | 1,796 | 1,778 | 1,784 | 28,500 | 1,784 |
| 2023-10-06 | 1,767 | 1,787 | 1,747 | 1,786 | 30,600 | 1,786 |
| 2023-10-05 | 1,718 | 1,750 | 1,715 | 1,746 | 26,200 | 1,746 |
| 2023-10-04 | 1,736 | 1,739 | 1,693 | 1,710 | 70,600 | 1,710 |
| 2023-10-03 | 1,785 | 1,785 | 1,740 | 1,740 | 53,700 | 1,740 |
| 2023-10-02 | 1,812 | 1,821 | 1,786 | 1,790 | 44,800 | 1,790 |
| 2023-09-29 | 1,837 | 1,849 | 1,784 | 1,798 | 82,200 | 1,798 |
| 2023-09-28 | 1,861 | 1,880 | 1,800 | 1,842 | 104,600 | 1,842 |
| 2023-09-27 | 1,878 | 1,904 | 1,868 | 1,901 | 71,200 | 1,901 |
| 2023-09-26 | 1,883 | 1,883 | 1,861 | 1,879 | 39,900 | 1,879 |
| 2023-09-25 | 1,868 | 1,880 | 1,856 | 1,880 | 46,800 | 1,880 |
| 2023-09-22 | 1,844 | 1,868 | 1,816 | 1,850 | 65,600 | 1,850 |
| 2023-09-21 | 1,834 | 1,890 | 1,831 | 1,859 | 102,400 | 1,859 |
| 2023-09-20 | 1,791 | 1,834 | 1,784 | 1,825 | 101,200 | 1,825 |
| 2023-09-19 | 1,800 | 1,800 | 1,776 | 1,786 | 58,900 | 1,786 |
| 2023-09-15 | 1,802 | 1,805 | 1,788 | 1,793 | 46,600 | 1,793 |
| 2023-09-14 | 1,789 | 1,800 | 1,773 | 1,800 | 38,000 | 1,800 |
| 2023-09-13 | 1,760 | 1,807 | 1,760 | 1,780 | 63,900 | 1,780 |
| 2023-09-12 | 1,787 | 1,790 | 1,757 | 1,757 | 49,200 | 1,757 |
| 2023-09-11 | 1,799 | 1,800 | 1,762 | 1,779 | 69,200 | 1,779 |
| 2023-09-08 | 1,813 | 1,815 | 1,792 | 1,799 | 51,000 | 1,799 |
| 2023-09-07 | 1,778 | 1,814 | 1,778 | 1,814 | 88,500 | 1,814 |
| 2023-09-06 | 1,770 | 1,781 | 1,759 | 1,773 | 53,100 | 1,773 |
| 2023-09-05 | 1,765 | 1,772 | 1,753 | 1,767 | 61,600 | 1,767 |
| 2023-09-04 | 1,735 | 1,771 | 1,730 | 1,758 | 67,500 | 1,758 |
| 2023-09-01 | 1,718 | 1,735 | 1,706 | 1,730 | 47,100 | 1,730 |
| 2023-08-31 | 1,716 | 1,721 | 1,703 | 1,705 | 48,000 | 1,705 |
| 2023-08-30 | 1,697 | 1,720 | 1,693 | 1,704 | 42,400 | 1,704 |
| 2023-08-29 | 1,685 | 1,696 | 1,673 | 1,685 | 27,700 | 1,685 |
| 2023-08-28 | 1,680 | 1,686 | 1,667 | 1,677 | 39,100 | 1,677 |
| 2023-08-25 | 1,680 | 1,684 | 1,673 | 1,680 | 24,400 | 1,680 |
| 2023-08-24 | 1,657 | 1,680 | 1,657 | 1,672 | 34,700 | 1,672 |
| 2023-08-23 | 1,606 | 1,646 | 1,606 | 1,641 | 39,100 | 1,641 |
| 2023-08-22 | 1,605 | 1,615 | 1,600 | 1,606 | 27,000 | 1,606 |
| 2023-08-21 | 1,583 | 1,608 | 1,583 | 1,596 | 55,300 | 1,596 |
| 2023-08-18 | 1,590 | 1,608 | 1,573 | 1,573 | 51,700 | 1,573 |
| 2023-08-17 | 1,615 | 1,615 | 1,562 | 1,593 | 75,900 | 1,593 |
| 2023-08-16 | 1,604 | 1,621 | 1,591 | 1,609 | 53,400 | 1,609 |
| 2023-08-15 | 1,631 | 1,633 | 1,560 | 1,595 | 311,700 | 1,595 |
| 2023-08-14 | 1,749 | 1,749 | 1,732 | 1,740 | 27,900 | 1,740 |
| 2023-08-10 | 1,746 | 1,746 | 1,730 | 1,738 | 14,900 | 1,738 |
| 2023-08-09 | 1,737 | 1,743 | 1,733 | 1,741 | 14,200 | 1,741 |
| 2023-08-08 | 1,734 | 1,747 | 1,730 | 1,746 | 20,100 | 1,746 |
| 2023-08-07 | 1,721 | 1,734 | 1,714 | 1,734 | 12,700 | 1,734 |
| 2023-08-04 | 1,699 | 1,729 | 1,693 | 1,729 | 21,100 | 1,729 |
| 2023-08-03 | 1,707 | 1,720 | 1,693 | 1,695 | 24,200 | 1,695 |
| 2023-08-02 | 1,724 | 1,730 | 1,716 | 1,725 | 18,000 | 1,725 |
| 2023-08-01 | 1,710 | 1,727 | 1,697 | 1,726 | 26,200 | 1,726 |
| 2023-07-31 | 1,732 | 1,744 | 1,685 | 1,700 | 84,200 | 1,700 |
| 2023-07-28 | 1,733 | 1,733 | 1,695 | 1,710 | 109,500 | 1,710 |
| 2023-07-27 | 1,758 | 1,763 | 1,729 | 1,736 | 115,500 | 1,736 |
| 2023-07-26 | 1,772 | 1,775 | 1,750 | 1,761 | 31,100 | 1,761 |
| 2023-07-25 | 1,748 | 1,772 | 1,737 | 1,772 | 19,600 | 1,772 |
| 2023-07-24 | 1,749 | 1,760 | 1,737 | 1,746 | 22,300 | 1,746 |
| 2023-07-21 | 1,757 | 1,757 | 1,725 | 1,737 | 33,300 | 1,737 |
| 2023-07-20 | 1,759 | 1,775 | 1,750 | 1,757 | 41,200 | 1,757 |
| 2023-07-19 | 1,737 | 1,759 | 1,719 | 1,746 | 107,000 | 1,746 |
| 2023-07-18 | 1,582 | 1,755 | 1,580 | 1,754 | 339,300 | 1,754 |
| 2023-07-14 | 1,605 | 1,612 | 1,575 | 1,575 | 45,600 | 1,575 |
| 2023-07-13 | 1,650 | 1,650 | 1,611 | 1,612 | 40,800 | 1,612 |
| 2023-07-12 | 1,661 | 1,665 | 1,632 | 1,632 | 21,100 | 1,632 |
| 2023-07-11 | 1,645 | 1,665 | 1,644 | 1,650 | 32,400 | 1,650 |
| 2023-07-10 | 1,657 | 1,658 | 1,634 | 1,645 | 30,800 | 1,645 |
| 2023-07-07 | 1,643 | 1,671 | 1,643 | 1,657 | 33,300 | 1,657 |
| 2023-07-06 | 1,672 | 1,678 | 1,623 | 1,645 | 198,700 | 1,645 |
| 2023-07-05 | 1,672 | 1,701 | 1,668 | 1,670 | 50,100 | 1,670 |
| 2023-07-04 | 1,666 | 1,676 | 1,658 | 1,661 | 21,600 | 1,661 |
| 2023-07-03 | 1,675 | 1,685 | 1,652 | 1,656 | 40,900 | 1,656 |
| 2023-06-30 | 1,639 | 1,682 | 1,634 | 1,653 | 103,800 | 1,653 |
| 2023-06-29 | 1,625 | 1,625 | 1,581 | 1,608 | 50,400 | 1,608 |
| 2023-06-28 | 1,605 | 1,618 | 1,602 | 1,609 | 30,000 | 1,609 |
| 2023-06-27 | 1,604 | 1,615 | 1,592 | 1,604 | 22,100 | 1,604 |
| 2023-06-26 | 1,611 | 1,623 | 1,583 | 1,604 | 33,800 | 1,604 |
| 2023-06-23 | 1,620 | 1,624 | 1,586 | 1,602 | 35,000 | 1,602 |
| 2023-06-22 | 1,600 | 1,633 | 1,600 | 1,620 | 42,000 | 1,620 |
| 2023-06-21 | 1,579 | 1,600 | 1,572 | 1,596 | 29,000 | 1,596 |
| 2023-06-20 | 1,575 | 1,587 | 1,553 | 1,572 | 52,300 | 1,572 |
| 2023-06-19 | 1,550 | 1,574 | 1,538 | 1,570 | 43,900 | 1,570 |
| 2023-06-16 | 1,508 | 1,541 | 1,486 | 1,531 | 88,900 | 1,531 |
| 2023-06-15 | 1,501 | 1,506 | 1,494 | 1,496 | 40,900 | 1,496 |
| 2023-06-14 | 1,523 | 1,527 | 1,500 | 1,506 | 39,400 | 1,506 |
| 2023-06-13 | 1,529 | 1,537 | 1,523 | 1,523 | 21,700 | 1,523 |
| 2023-06-12 | 1,538 | 1,545 | 1,522 | 1,525 | 36,600 | 1,525 |
| 2023-06-09 | 1,543 | 1,552 | 1,535 | 1,543 | 16,000 | 1,543 |
| 2023-06-08 | 1,570 | 1,570 | 1,528 | 1,543 | 47,300 | 1,543 |
| 2023-06-07 | 1,591 | 1,592 | 1,556 | 1,570 | 60,800 | 1,570 |
| 2023-06-06 | 1,585 | 1,603 | 1,578 | 1,591 | 33,300 | 1,591 |
| 2023-06-05 | 1,591 | 1,601 | 1,582 | 1,586 | 23,000 | 1,586 |
| 2023-06-02 | 1,558 | 1,578 | 1,548 | 1,575 | 21,200 | 1,575 |
| 2023-06-01 | 1,555 | 1,564 | 1,548 | 1,558 | 32,800 | 1,558 |
| 2023-05-31 | 1,565 | 1,566 | 1,535 | 1,543 | 40,600 | 1,543 |
| 2023-05-30 | 1,583 | 1,589 | 1,562 | 1,572 | 38,000 | 1,572 |
| 2023-05-29 | 1,577 | 1,597 | 1,575 | 1,589 | 34,900 | 1,589 |
| 2023-05-26 | 1,616 | 1,625 | 1,577 | 1,578 | 69,500 | 1,578 |
| 2023-05-25 | 1,625 | 1,641 | 1,617 | 1,620 | 36,600 | 1,620 |
| 2023-05-24 | 1,638 | 1,649 | 1,621 | 1,624 | 31,000 | 1,624 |
| 2023-05-23 | 1,636 | 1,652 | 1,614 | 1,635 | 44,200 | 1,635 |
| 2023-05-22 | 1,626 | 1,653 | 1,620 | 1,645 | 45,300 | 1,645 |
| 2023-05-19 | 1,674 | 1,676 | 1,633 | 1,640 | 55,900 | 1,640 |
| 2023-05-18 | 1,613 | 1,670 | 1,612 | 1,665 | 68,800 | 1,665 |
| 2023-05-17 | 1,626 | 1,632 | 1,605 | 1,610 | 39,300 | 1,610 |
| 2023-05-16 | 1,554 | 1,657 | 1,553 | 1,636 | 176,700 | 1,636 |
| 2023-05-15 | 1,730 | 1,762 | 1,719 | 1,754 | 87,100 | 1,754 |
| 2023-05-12 | 1,732 | 1,735 | 1,717 | 1,729 | 34,300 | 1,729 |
| 2023-05-11 | 1,744 | 1,749 | 1,733 | 1,733 | 15,900 | 1,733 |
| 2023-05-10 | 1,756 | 1,762 | 1,735 | 1,752 | 21,400 | 1,752 |
| 2023-05-09 | 1,751 | 1,765 | 1,751 | 1,753 | 15,300 | 1,753 |
| 2023-05-08 | 1,758 | 1,769 | 1,747 | 1,751 | 25,100 | 1,751 |
| 2023-05-02 | 1,768 | 1,768 | 1,748 | 1,757 | 21,500 | 1,757 |
| 2023-05-01 | 1,755 | 1,771 | 1,750 | 1,760 | 24,400 | 1,760 |
| 2023-04-28 | 1,749 | 1,762 | 1,740 | 1,743 | 13,800 | 1,743 |
| 2023-04-27 | 1,744 | 1,754 | 1,743 | 1,747 | 5,400 | 1,747 |
| 2023-04-26 | 1,753 | 1,753 | 1,736 | 1,743 | 11,300 | 1,743 |
| 2023-04-25 | 1,748 | 1,772 | 1,743 | 1,748 | 22,300 | 1,748 |
| 2023-04-24 | 1,735 | 1,753 | 1,734 | 1,742 | 18,300 | 1,742 |
| 2023-04-21 | 1,735 | 1,748 | 1,734 | 1,734 | 8,100 | 1,734 |
| 2023-04-20 | 1,729 | 1,764 | 1,728 | 1,747 | 30,100 | 1,747 |
| 2023-04-19 | 1,746 | 1,753 | 1,730 | 1,732 | 15,900 | 1,732 |
| 2023-04-18 | 1,728 | 1,759 | 1,728 | 1,744 | 15,400 | 1,744 |
| 2023-04-17 | 1,753 | 1,760 | 1,737 | 1,737 | 15,800 | 1,737 |
| 2023-04-14 | 1,774 | 1,774 | 1,756 | 1,756 | 11,400 | 1,756 |
| 2023-04-13 | 1,760 | 1,775 | 1,747 | 1,767 | 22,600 | 1,767 |
| 2023-04-12 | 1,720 | 1,757 | 1,720 | 1,748 | 32,900 | 1,748 |
| 2023-04-11 | 1,746 | 1,747 | 1,705 | 1,727 | 49,100 | 1,727 |
| 2023-04-10 | 1,763 | 1,787 | 1,746 | 1,746 | 28,700 | 1,746 |
| 2023-04-07 | 1,752 | 1,771 | 1,749 | 1,771 | 15,900 | 1,771 |
| 2023-04-06 | 1,775 | 1,775 | 1,744 | 1,757 | 39,800 | 1,757 |
| 2023-04-05 | 1,820 | 1,820 | 1,768 | 1,775 | 44,300 | 1,775 |
| 2023-04-04 | 1,785 | 1,825 | 1,785 | 1,817 | 56,200 | 1,817 |
| 2023-04-03 | 1,812 | 1,820 | 1,759 | 1,790 | 97,500 | 1,790 |
| 2023-03-31 | 1,834 | 1,845 | 1,819 | 1,829 | 47,400 | 1,829 |
| 2023-03-30 | 1,775 | 1,827 | 1,769 | 1,815 | 78,100 | 1,815 |
| 2023-03-29 | 1,822 | 1,867 | 1,820 | 1,860 | 78,100 | 1,860 |
| 2023-03-28 | 1,824 | 1,836 | 1,812 | 1,833 | 45,600 | 1,833 |
| 2023-03-27 | 1,859 | 1,862 | 1,830 | 1,830 | 51,600 | 1,830 |
| 2023-03-24 | 1,877 | 1,885 | 1,855 | 1,855 | 26,100 | 1,855 |
| 2023-03-23 | 1,833 | 1,895 | 1,815 | 1,875 | 111,300 | 1,875 |
| 2023-03-22 | 1,830 | 1,839 | 1,812 | 1,833 | 79,100 | 1,833 |
| 2023-03-20 | 1,777 | 1,830 | 1,770 | 1,796 | 95,400 | 1,796 |
| 2023-03-17 | 1,741 | 1,788 | 1,740 | 1,784 | 50,700 | 1,784 |
| 2023-03-16 | 1,703 | 1,730 | 1,700 | 1,728 | 65,800 | 1,728 |
| 2023-03-15 | 1,750 | 1,771 | 1,743 | 1,743 | 37,000 | 1,743 |
| 2023-03-14 | 1,738 | 1,738 | 1,691 | 1,725 | 74,500 | 1,725 |
| 2023-03-13 | 1,735 | 1,762 | 1,720 | 1,762 | 77,300 | 1,762 |
| 2023-03-10 | 1,782 | 1,790 | 1,755 | 1,775 | 76,000 | 1,775 |
| 2023-03-09 | 1,798 | 1,802 | 1,782 | 1,800 | 62,700 | 1,800 |
| 2023-03-08 | 1,751 | 1,807 | 1,742 | 1,804 | 129,100 | 1,804 |
| 2023-03-07 | 1,853 | 1,861 | 1,768 | 1,784 | 134,900 | 1,784 |
| 2023-03-06 | 1,890 | 1,894 | 1,856 | 1,860 | 50,700 | 1,860 |
| 2023-03-03 | 1,870 | 1,889 | 1,856 | 1,885 | 60,700 | 1,885 |
| 2023-03-02 | 1,835 | 1,878 | 1,835 | 1,870 | 71,500 | 1,870 |
| 2023-03-01 | 1,791 | 1,829 | 1,791 | 1,828 | 53,000 | 1,828 |
| 2023-02-28 | 1,790 | 1,805 | 1,781 | 1,791 | 49,900 | 1,791 |
| 2023-02-27 | 1,780 | 1,795 | 1,770 | 1,784 | 31,500 | 1,784 |
| 2023-02-24 | 1,751 | 1,790 | 1,743 | 1,776 | 46,600 | 1,776 |
| 2023-02-22 | 1,773 | 1,791 | 1,734 | 1,754 | 73,800 | 1,754 |
| 2023-02-21 | 1,760 | 1,785 | 1,756 | 1,774 | 32,800 | 1,774 |
| 2023-02-20 | 1,754 | 1,762 | 1,740 | 1,762 | 33,700 | 1,762 |
| 2023-02-17 | 1,700 | 1,759 | 1,699 | 1,749 | 70,000 | 1,749 |
| 2023-02-16 | 1,704 | 1,714 | 1,688 | 1,704 | 44,900 | 1,704 |
| 2023-02-15 | 1,710 | 1,722 | 1,697 | 1,704 | 90,500 | 1,704 |
| 2023-02-14 | 1,653 | 1,710 | 1,651 | 1,670 | 115,300 | 1,670 |
| 2023-02-13 | 1,696 | 1,696 | 1,631 | 1,638 | 150,400 | 1,638 |
| 2023-02-10 | 1,654 | 1,697 | 1,632 | 1,697 | 81,400 | 1,697 |
| 2023-02-09 | 1,650 | 1,666 | 1,645 | 1,659 | 76,200 | 1,659 |
| 2023-02-08 | 1,658 | 1,660 | 1,641 | 1,650 | 59,200 | 1,650 |
| 2023-02-07 | 1,670 | 1,675 | 1,637 | 1,658 | 151,100 | 1,658 |
| 2023-02-06 | 1,611 | 1,624 | 1,606 | 1,612 | 14,900 | 1,612 |
| 2023-02-03 | 1,598 | 1,611 | 1,595 | 1,611 | 17,500 | 1,611 |
| 2023-02-02 | 1,615 | 1,622 | 1,591 | 1,598 | 30,300 | 1,598 |
| 2023-02-01 | 1,597 | 1,615 | 1,597 | 1,610 | 24,900 | 1,610 |
| 2023-01-31 | 1,613 | 1,622 | 1,593 | 1,597 | 50,200 | 1,597 |
| 2023-01-30 | 1,630 | 1,640 | 1,615 | 1,622 | 44,600 | 1,622 |
| 2023-01-27 | 1,640 | 1,640 | 1,628 | 1,629 | 26,900 | 1,629 |
| 2023-01-26 | 1,643 | 1,643 | 1,623 | 1,637 | 19,500 | 1,637 |
| 2023-01-25 | 1,631 | 1,645 | 1,623 | 1,623 | 35,700 | 1,623 |
| 2023-01-24 | 1,619 | 1,637 | 1,617 | 1,633 | 20,900 | 1,633 |
| 2023-01-23 | 1,620 | 1,627 | 1,609 | 1,619 | 29,500 | 1,619 |
| 2023-01-20 | 1,599 | 1,610 | 1,591 | 1,606 | 32,700 | 1,606 |
| 2023-01-19 | 1,579 | 1,589 | 1,571 | 1,589 | 17,700 | 1,589 |
| 2023-01-18 | 1,569 | 1,594 | 1,553 | 1,584 | 22,100 | 1,584 |
| 2023-01-17 | 1,583 | 1,590 | 1,561 | 1,569 | 15,100 | 1,569 |
| 2023-01-16 | 1,593 | 1,594 | 1,553 | 1,566 | 40,600 | 1,566 |
| 2023-01-13 | 1,609 | 1,614 | 1,599 | 1,599 | 30,800 | 1,599 |
| 2023-01-12 | 1,595 | 1,603 | 1,585 | 1,603 | 37,300 | 1,603 |
| 2023-01-11 | 1,582 | 1,595 | 1,568 | 1,595 | 48,400 | 1,595 |
| 2023-01-10 | 1,559 | 1,572 | 1,559 | 1,568 | 33,300 | 1,568 |
| 2023-01-06 | 1,553 | 1,563 | 1,547 | 1,551 | 32,300 | 1,551 |
| 2023-01-05 | 1,568 | 1,578 | 1,535 | 1,547 | 42,600 | 1,547 |
| 2023-01-04 | 1,545 | 1,562 | 1,531 | 1,551 | 22,700 | 1,551 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株
