2331 ALSOK 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 | 812.3 | 813.5 | 805.4 | 811.2 | 479,000 | 811.20 |
| 2023-12-28 | 806.1 | 812 | 805.8 | 811.3 | 263,800 | 811.30 |
| 2023-12-27 | 810 | 817.7 | 809.6 | 813.5 | 670,100 | 813.50 |
| 2023-12-26 | 807.1 | 810 | 800.5 | 808.4 | 637,500 | 808.40 |
| 2023-12-25 | 816.3 | 816.6 | 807.4 | 809.8 | 455,900 | 809.80 |
| 2023-12-22 | 799.8 | 808.4 | 798.1 | 806.1 | 411,200 | 806.10 |
| 2023-12-21 | 800 | 802.6 | 791 | 796 | 573,100 | 796 |
| 2023-12-20 | 800 | 806.2 | 796 | 800.3 | 829,700 | 800.30 |
| 2023-12-19 | 800 | 802 | 785.2 | 800 | 772,500 | 800 |
| 2023-12-18 | 794 | 802.8 | 790.6 | 795.9 | 745,900 | 795.90 |
| 2023-12-15 | 812.1 | 814.8 | 798.1 | 804.8 | 1,684,900 | 804.80 |
| 2023-12-14 | 831.5 | 835.9 | 818 | 820.7 | 912,700 | 820.70 |
| 2023-12-13 | 836.1 | 841.7 | 834.1 | 836.4 | 592,100 | 836.40 |
| 2023-12-12 | 836 | 839.2 | 831.2 | 835.1 | 849,300 | 835.10 |
| 2023-12-11 | 825.6 | 836.5 | 825.6 | 834.3 | 722,400 | 834.30 |
| 2023-12-08 | 829.5 | 832.7 | 822.2 | 824.6 | 768,500 | 824.60 |
| 2023-12-07 | 840 | 844.1 | 830.6 | 833.2 | 912,000 | 833.20 |
| 2023-12-06 | 837.1 | 847.1 | 833.1 | 845.5 | 854,000 | 845.50 |
| 2023-12-05 | 846.4 | 850.4 | 838.7 | 841 | 843,100 | 841 |
| 2023-12-04 | 844 | 845.7 | 833.1 | 844.1 | 845,500 | 844.10 |
| 2023-12-01 | 861 | 861 | 848.7 | 848.7 | 866,500 | 848.70 |
| 2023-11-30 | 847.3 | 858.6 | 840.5 | 856.8 | 1,586,800 | 856.80 |
| 2023-11-29 | 852.5 | 859.6 | 845.3 | 846.6 | 632,900 | 846.60 |
| 2023-11-28 | 851.2 | 859 | 847.2 | 858.2 | 520,800 | 858.20 |
| 2023-11-27 | 852 | 858.2 | 843.8 | 848.8 | 791,500 | 848.80 |
| 2023-11-24 | 850.9 | 856 | 846.7 | 853.7 | 615,200 | 853.70 |
| 2023-11-22 | 843.4 | 852.2 | 841.6 | 848.1 | 573,400 | 848.10 |
| 2023-11-21 | 840 | 845.5 | 831 | 843.3 | 950,100 | 843.30 |
| 2023-11-20 | 845.1 | 857.5 | 841 | 845.9 | 1,025,600 | 845.90 |
| 2023-11-17 | 833.5 | 853 | 831.1 | 850.6 | 1,182,400 | 850.60 |
| 2023-11-16 | 845 | 850.7 | 834.7 | 836.2 | 840,300 | 836.20 |
| 2023-11-15 | 853 | 862.3 | 851.1 | 852.8 | 1,070,300 | 852.80 |
| 2023-11-14 | 866.2 | 870 | 853.5 | 853.6 | 1,065,100 | 853.60 |
| 2023-11-13 | 860.7 | 870 | 850.1 | 861.4 | 971,000 | 861.40 |
| 2023-11-10 | 853 | 862.6 | 844.5 | 861.5 | 994,200 | 861.50 |
| 2023-11-09 | 844.8 | 846.3 | 835.1 | 839.3 | 909,400 | 839.30 |
| 2023-11-08 | 858.6 | 862.9 | 835 | 843.2 | 1,043,700 | 843.20 |
| 2023-11-07 | 860 | 869.2 | 843 | 852.2 | 1,375,800 | 852.20 |
| 2023-11-06 | 885.1 | 889.2 | 853.3 | 866.8 | 2,118,000 | 866.80 |
| 2023-11-02 | 906.3 | 910.4 | 875.3 | 880.5 | 2,048,200 | 880.50 |
| 2023-11-01 | 913.7 | 939.4 | 901.8 | 901.8 | 2,880,300 | 901.80 |
| 2023-10-31 | 865.9 | 886.1 | 863.7 | 881.6 | 1,797,600 | 881.60 |
| 2023-10-30 | 865 | 867.9 | 857.7 | 865.4 | 5,089,500 | 865.40 |
| 2023-10-27 | 862 | 878.5 | 862 | 877.3 | 1,089,500 | 877.30 |
| 2023-10-26 | 859.5 | 861.9 | 851.1 | 860.6 | 1,332,800 | 860.60 |
| 2023-10-25 | 860.6 | 867.1 | 858.4 | 862.3 | 998,700 | 862.30 |
| 2023-10-24 | 852.4 | 857.6 | 836.8 | 854 | 1,133,200 | 854 |
| 2023-10-23 | 861.3 | 862 | 848.9 | 849.7 | 1,068,000 | 849.70 |
| 2023-10-20 | 835.3 | 855.4 | 835.3 | 850.6 | 1,261,700 | 850.60 |
| 2023-10-19 | 838.4 | 848.2 | 836.4 | 845.9 | 794,900 | 845.90 |
| 2023-10-18 | 852.4 | 854.4 | 841.1 | 847.5 | 882,100 | 847.50 |
| 2023-10-17 | 860.5 | 860.5 | 844.3 | 849.4 | 1,259,200 | 849.40 |
| 2023-10-16 | 858 | 860.7 | 848.5 | 851.6 | 1,114,300 | 851.60 |
| 2023-10-13 | 870.7 | 875 | 860.5 | 863.9 | 1,340,700 | 863.90 |
| 2023-10-12 | 883.2 | 885.8 | 877.5 | 881.5 | 1,644,000 | 881.50 |
| 2023-10-11 | 896.4 | 896.4 | 879.9 | 882 | 1,294,400 | 882 |
| 2023-10-10 | 878.9 | 900.9 | 878.9 | 893.6 | 2,191,400 | 893.60 |
| 2023-10-06 | 887.3 | 893 | 883.8 | 883.8 | 1,542,700 | 883.80 |
| 2023-10-05 | 879.8 | 883 | 870.3 | 879.7 | 1,709,400 | 879.70 |
| 2023-10-04 | 880.4 | 890.4 | 878.1 | 880.1 | 1,210,000 | 880.10 |
| 2023-10-03 | 898.1 | 901.3 | 889.2 | 892.5 | 836,500 | 892.50 |
| 2023-10-02 | 907 | 911.8 | 895.8 | 896.9 | 1,139,300 | 896.90 |
| 2023-09-29 | 914.5 | 915.2 | 893.5 | 902.2 | 980,700 | 902.20 |
| 2023-09-28 | 919.8 | 925 | 909.7 | 915.8 | 1,006,000 | 915.80 |
| 2023-09-27 | 919.2 | 931 | 915 | 929.1 | 1,794,600 | 929.10 |
| 2023-09-26 | 931.4 | 947 | 924 | 927.9 | 1,187,200 | 927.90 |
| 2023-09-25 | 933.2 | 944.3 | 932.5 | 939.5 | 1,151,300 | 939.50 |
| 2023-09-22 | 915 | 930 | 914.6 | 925.9 | 2,292,800 | 925.90 |
| 2023-09-21 | 920.1 | 931.2 | 917 | 924.2 | 1,257,000 | 924.20 |
| 2023-09-20 | 924.7 | 933.8 | 923 | 924.3 | 1,734,900 | 924.30 |
| 2023-09-19 | 940 | 940.6 | 916.6 | 924.7 | 2,213,100 | 924.70 |
| 2023-09-15 | 943.6 | 947.4 | 939.8 | 944 | 2,289,700 | 944 |
| 2023-09-14 | 940.3 | 941.3 | 931.9 | 938.6 | 1,334,800 | 938.60 |
| 2023-09-13 | 934.3 | 939.1 | 929.6 | 937.2 | 1,132,000 | 937.20 |
| 2023-09-12 | 937.7 | 946.2 | 937 | 941.9 | 597,800 | 941.90 |
| 2023-09-11 | 938.6 | 941.8 | 933.5 | 937.7 | 666,500 | 937.70 |
| 2023-09-08 | 942.2 | 950.7 | 936.3 | 938.6 | 1,079,600 | 938.60 |
| 2023-09-07 | 944.1 | 953.6 | 942.2 | 950.5 | 1,004,800 | 950.50 |
| 2023-09-06 | 945 | 946.2 | 938.3 | 941.1 | 1,119,500 | 941.10 |
| 2023-09-05 | 950.5 | 951 | 937.6 | 944.2 | 928,900 | 944.20 |
| 2023-09-04 | 944.9 | 951.7 | 941.5 | 951 | 961,600 | 951 |
| 2023-09-01 | 928 | 948.2 | 924.5 | 944.9 | 1,311,100 | 944.90 |
| 2023-08-31 | 915.7 | 932.9 | 915.7 | 928.7 | 1,415,000 | 928.70 |
| 2023-08-30 | 910.5 | 918.8 | 908 | 912.6 | 1,128,700 | 912.60 |
| 2023-08-29 | 922.9 | 923.5 | 911.4 | 914.7 | 1,252,500 | 914.70 |
| 2023-08-28 | 926.5 | 927.4 | 915.5 | 920 | 1,275,900 | 920 |
| 2023-08-25 | 920.1 | 924 | 915.1 | 920 | 1,573,100 | 920 |
| 2023-08-24 | 919 | 929.5 | 912.2 | 926 | 1,283,600 | 926 |
| 2023-08-23 | 904.2 | 919.9 | 899.5 | 919 | 1,397,100 | 919 |
| 2023-08-22 | 892.1 | 911.5 | 888.9 | 910.4 | 1,575,000 | 910.40 |
| 2023-08-21 | 891.2 | 901.6 | 889.7 | 891 | 1,319,600 | 891 |
| 2023-08-18 | 887.3 | 889.6 | 878.4 | 885.6 | 1,160,300 | 885.60 |
| 2023-08-17 | 904 | 904 | 882.5 | 894.3 | 1,475,900 | 894.30 |
| 2023-08-16 | 880 | 910 | 878.3 | 908.3 | 2,053,800 | 908.30 |
| 2023-08-15 | 875.8 | 887.2 | 869.5 | 884.8 | 1,400,900 | 884.80 |
| 2023-08-14 | 890.4 | 891.2 | 875.8 | 878.1 | 1,601,200 | 878.10 |
| 2023-08-10 | 860.7 | 890.7 | 860 | 888.8 | 2,387,500 | 888.80 |
| 2023-08-09 | 865.2 | 872.8 | 862.4 | 868.9 | 1,431,900 | 868.90 |
| 2023-08-08 | 866.6 | 869.5 | 864 | 869.4 | 1,597,200 | 869.40 |
| 2023-08-07 | 852.3 | 871.4 | 850.7 | 868.1 | 1,350,400 | 868.10 |
| 2023-08-04 | 865.5 | 865.5 | 851.2 | 855 | 1,996,800 | 855 |
| 2023-08-03 | 861.6 | 869.2 | 846.4 | 866.4 | 2,156,600 | 866.40 |
| 2023-08-02 | 875.4 | 881.1 | 863.7 | 868 | 2,563,000 | 868 |
| 2023-08-01 | 863.5 | 877.8 | 860.3 | 875.3 | 2,872,600 | 875.30 |
| 2023-07-31 | 835 | 883 | 833 | 868.6 | 5,834,200 | 868.60 |
| 2023-07-28 | 790.4 | 799.9 | 782.3 | 793.5 | 1,462,700 | 793.50 |
| 2023-07-27 | 787.5 | 797.1 | 786 | 796.7 | 690,200 | 796.70 |
| 2023-07-26 | 787 | 790 | 781.6 | 789.1 | 790,600 | 789.10 |
| 2023-07-25 | 789.2 | 789.5 | 782 | 785.1 | 1,132,800 | 785.10 |
| 2023-07-24 | 784.9 | 791.9 | 782.3 | 789.6 | 935,500 | 789.60 |
| 2023-07-21 | 784.1 | 787.2 | 778.6 | 779.7 | 625,800 | 779.70 |
| 2023-07-20 | 790.3 | 790.3 | 779 | 783.2 | 840,500 | 783.20 |
| 2023-07-19 | 786.8 | 796.3 | 784.4 | 788.7 | 1,000,400 | 788.70 |
| 2023-07-18 | 790.2 | 791.7 | 781.2 | 786.6 | 711,100 | 786.60 |
| 2023-07-14 | 788.9 | 794.2 | 783.8 | 787.3 | 799,200 | 787.30 |
| 2023-07-13 | 791.5 | 798.1 | 788.4 | 793.9 | 928,700 | 793.90 |
| 2023-07-12 | 797 | 799.8 | 787.3 | 787.3 | 695,700 | 787.30 |
| 2023-07-11 | 800 | 802.5 | 786.1 | 791.3 | 1,038,800 | 791.30 |
| 2023-07-10 | 807.3 | 808.6 | 797.1 | 798.9 | 1,626,900 | 798.90 |
| 2023-07-07 | 812.7 | 815 | 807 | 810 | 975,600 | 810 |
| 2023-07-06 | 813.6 | 821.6 | 811.2 | 816.1 | 1,455,300 | 816.10 |
| 2023-07-05 | 816 | 819.4 | 808 | 814.7 | 1,430,600 | 814.70 |
| 2023-07-04 | 818 | 832 | 816.3 | 823.4 | 1,734,600 | 823.40 |
| 2023-07-03 | 812.4 | 823.5 | 812.4 | 817.2 | 1,080,100 | 817.20 |
| 2023-06-30 | 812.6 | 818.6 | 806.1 | 814.2 | 1,831,500 | 814.20 |
| 2023-06-29 | 817 | 821.8 | 807 | 808.7 | 728,700 | 808.70 |
| 2023-06-28 | 4,030 | 4,079 | 4,030 | 4,070 | 228,100 | 814 |
| 2023-06-27 | 4,023 | 4,030 | 3,990 | 4,023 | 132,100 | 804.60 |
| 2023-06-26 | 4,021 | 4,054 | 3,982 | 4,035 | 178,100 | 807 |
| 2023-06-23 | 4,068 | 4,076 | 4,005 | 4,021 | 206,700 | 804.20 |
| 2023-06-22 | 4,029 | 4,045 | 4,014 | 4,044 | 137,600 | 808.80 |
| 2023-06-21 | 3,956 | 4,040 | 3,953 | 4,017 | 237,900 | 803.40 |
| 2023-06-20 | 3,950 | 3,950 | 3,891 | 3,946 | 319,500 | 789.20 |
| 2023-06-19 | 4,030 | 4,035 | 3,949 | 3,970 | 212,500 | 794 |
| 2023-06-16 | 3,984 | 3,988 | 3,940 | 3,987 | 524,400 | 797.40 |
| 2023-06-15 | 4,025 | 4,047 | 3,996 | 3,999 | 160,500 | 799.80 |
| 2023-06-14 | 4,022 | 4,055 | 4,009 | 4,022 | 223,700 | 804.40 |
| 2023-06-13 | 4,030 | 4,033 | 3,980 | 4,010 | 291,600 | 802 |
| 2023-06-12 | 3,985 | 4,000 | 3,962 | 3,997 | 210,100 | 799.40 |
| 2023-06-09 | 3,901 | 3,983 | 3,897 | 3,972 | 430,000 | 794.40 |
| 2023-06-08 | 3,890 | 3,902 | 3,846 | 3,861 | 184,100 | 772.20 |
| 2023-06-07 | 3,900 | 3,942 | 3,883 | 3,887 | 264,000 | 777.40 |
| 2023-06-06 | 3,905 | 3,905 | 3,878 | 3,901 | 219,400 | 780.20 |
| 2023-06-05 | 3,921 | 3,935 | 3,894 | 3,926 | 259,800 | 785.20 |
| 2023-06-02 | 3,850 | 3,890 | 3,850 | 3,880 | 207,800 | 776 |
| 2023-06-01 | 3,920 | 3,925 | 3,850 | 3,860 | 289,400 | 772 |
| 2023-05-31 | 3,880 | 3,930 | 3,875 | 3,930 | 740,900 | 786 |
| 2023-05-30 | 3,915 | 3,915 | 3,870 | 3,905 | 209,500 | 781 |
| 2023-05-29 | 3,920 | 3,925 | 3,880 | 3,915 | 235,000 | 783 |
| 2023-05-26 | 3,925 | 3,935 | 3,890 | 3,915 | 237,000 | 783 |
| 2023-05-25 | 3,960 | 3,990 | 3,915 | 3,920 | 255,200 | 784 |
| 2023-05-24 | 3,970 | 3,985 | 3,940 | 3,955 | 278,400 | 791 |
| 2023-05-23 | 4,015 | 4,025 | 3,955 | 3,990 | 429,500 | 798 |
| 2023-05-22 | 3,915 | 4,010 | 3,915 | 3,995 | 423,500 | 799 |
| 2023-05-19 | 3,840 | 3,915 | 3,820 | 3,915 | 652,200 | 783 |
| 2023-05-18 | 3,940 | 3,945 | 3,855 | 3,855 | 392,200 | 771 |
| 2023-05-17 | 3,970 | 4,020 | 3,930 | 3,940 | 525,900 | 788 |
| 2023-05-16 | 3,945 | 3,975 | 3,905 | 3,975 | 427,600 | 795 |
| 2023-05-15 | 4,020 | 4,030 | 3,940 | 3,950 | 653,000 | 790 |
| 2023-05-12 | 3,895 | 3,930 | 3,880 | 3,915 | 438,500 | 783 |
| 2023-05-11 | 3,885 | 3,905 | 3,860 | 3,890 | 294,700 | 778 |
| 2023-05-10 | 3,900 | 3,910 | 3,850 | 3,855 | 185,000 | 771 |
| 2023-05-09 | 3,825 | 3,875 | 3,825 | 3,870 | 278,500 | 774 |
| 2023-05-08 | 3,810 | 3,840 | 3,810 | 3,815 | 267,300 | 763 |
| 2023-05-02 | 3,870 | 3,895 | 3,815 | 3,835 | 335,500 | 767 |
| 2023-05-01 | 3,820 | 3,835 | 3,795 | 3,835 | 196,200 | 767 |
| 2023-04-28 | 3,780 | 3,810 | 3,775 | 3,795 | 241,900 | 759 |
| 2023-04-27 | 3,755 | 3,755 | 3,705 | 3,735 | 190,900 | 747 |
| 2023-04-26 | 3,760 | 3,775 | 3,735 | 3,750 | 178,000 | 750 |
| 2023-04-25 | 3,765 | 3,800 | 3,765 | 3,795 | 238,400 | 759 |
| 2023-04-24 | 3,700 | 3,750 | 3,700 | 3,745 | 182,500 | 749 |
| 2023-04-21 | 3,685 | 3,720 | 3,675 | 3,685 | 141,500 | 737 |
| 2023-04-20 | 3,685 | 3,690 | 3,665 | 3,675 | 120,800 | 735 |
| 2023-04-19 | 3,725 | 3,725 | 3,650 | 3,685 | 226,600 | 737 |
| 2023-04-18 | 3,675 | 3,695 | 3,660 | 3,695 | 188,200 | 739 |
| 2023-04-17 | 3,650 | 3,695 | 3,635 | 3,695 | 275,000 | 739 |
| 2023-04-14 | 3,640 | 3,655 | 3,620 | 3,640 | 232,800 | 728 |
| 2023-04-13 | 3,600 | 3,630 | 3,590 | 3,615 | 173,900 | 723 |
| 2023-04-12 | 3,575 | 3,600 | 3,575 | 3,590 | 159,700 | 718 |
| 2023-04-11 | 3,570 | 3,600 | 3,560 | 3,570 | 147,900 | 714 |
| 2023-04-10 | 3,550 | 3,580 | 3,540 | 3,545 | 156,300 | 709 |
| 2023-04-07 | 3,525 | 3,555 | 3,510 | 3,535 | 227,300 | 707 |
| 2023-04-06 | 3,515 | 3,535 | 3,495 | 3,525 | 213,800 | 705 |
| 2023-04-05 | 3,595 | 3,595 | 3,520 | 3,530 | 220,100 | 706 |
| 2023-04-04 | 3,615 | 3,625 | 3,585 | 3,615 | 275,500 | 723 |
| 2023-04-03 | 3,590 | 3,615 | 3,570 | 3,605 | 134,700 | 721 |
| 2023-03-31 | 3,560 | 3,590 | 3,555 | 3,565 | 163,800 | 713 |
| 2023-03-30 | 3,535 | 3,565 | 3,525 | 3,555 | 134,500 | 711 |
| 2023-03-29 | 3,550 | 3,625 | 3,540 | 3,610 | 279,400 | 722 |
| 2023-03-28 | 3,580 | 3,580 | 3,510 | 3,525 | 174,800 | 705 |
| 2023-03-27 | 3,565 | 3,580 | 3,540 | 3,565 | 160,300 | 713 |
| 2023-03-24 | 3,520 | 3,545 | 3,510 | 3,530 | 241,000 | 706 |
| 2023-03-23 | 3,555 | 3,555 | 3,530 | 3,545 | 150,300 | 709 |
| 2023-03-22 | 3,590 | 3,600 | 3,550 | 3,550 | 176,600 | 710 |
| 2023-03-20 | 3,545 | 3,580 | 3,545 | 3,550 | 168,300 | 710 |
| 2023-03-17 | 3,565 | 3,595 | 3,560 | 3,570 | 210,700 | 714 |
| 2023-03-16 | 3,535 | 3,550 | 3,495 | 3,545 | 223,200 | 709 |
| 2023-03-15 | 3,570 | 3,585 | 3,555 | 3,580 | 172,000 | 716 |
| 2023-03-14 | 3,550 | 3,565 | 3,500 | 3,555 | 232,100 | 711 |
| 2023-03-13 | 3,645 | 3,645 | 3,570 | 3,600 | 182,100 | 720 |
| 2023-03-10 | 3,735 | 3,740 | 3,645 | 3,660 | 332,800 | 732 |
| 2023-03-09 | 3,635 | 3,720 | 3,630 | 3,705 | 365,700 | 741 |
| 2023-03-08 | 3,555 | 3,630 | 3,555 | 3,615 | 229,500 | 723 |
| 2023-03-07 | 3,560 | 3,575 | 3,550 | 3,555 | 153,000 | 711 |
| 2023-03-06 | 3,515 | 3,590 | 3,515 | 3,570 | 174,100 | 714 |
| 2023-03-03 | 3,520 | 3,550 | 3,510 | 3,545 | 177,700 | 709 |
| 2023-03-02 | 3,525 | 3,550 | 3,515 | 3,535 | 133,400 | 707 |
| 2023-03-01 | 3,580 | 3,590 | 3,515 | 3,525 | 213,300 | 705 |
| 2023-02-28 | 3,585 | 3,590 | 3,565 | 3,575 | 212,600 | 715 |
| 2023-02-27 | 3,555 | 3,585 | 3,545 | 3,575 | 176,100 | 715 |
| 2023-02-24 | 3,510 | 3,545 | 3,495 | 3,540 | 200,200 | 708 |
| 2023-02-22 | 3,505 | 3,515 | 3,490 | 3,500 | 169,500 | 700 |
| 2023-02-21 | 3,505 | 3,535 | 3,495 | 3,510 | 167,800 | 702 |
| 2023-02-20 | 3,550 | 3,550 | 3,510 | 3,510 | 194,900 | 702 |
| 2023-02-17 | 3,495 | 3,545 | 3,490 | 3,530 | 423,900 | 706 |
| 2023-02-16 | 3,505 | 3,530 | 3,485 | 3,490 | 162,400 | 698 |
| 2023-02-15 | 3,530 | 3,530 | 3,480 | 3,500 | 210,900 | 700 |
| 2023-02-14 | 3,600 | 3,605 | 3,555 | 3,555 | 161,700 | 711 |
| 2023-02-13 | 3,545 | 3,580 | 3,515 | 3,570 | 214,900 | 714 |
| 2023-02-10 | 3,500 | 3,525 | 3,475 | 3,520 | 230,600 | 704 |
| 2023-02-09 | 3,540 | 3,565 | 3,500 | 3,505 | 179,500 | 701 |
| 2023-02-08 | 3,540 | 3,565 | 3,525 | 3,555 | 149,000 | 711 |
| 2023-02-07 | 3,505 | 3,540 | 3,495 | 3,525 | 142,300 | 705 |
| 2023-02-06 | 3,490 | 3,525 | 3,470 | 3,525 | 226,100 | 705 |
| 2023-02-03 | 3,610 | 3,615 | 3,500 | 3,510 | 380,000 | 702 |
| 2023-02-02 | 3,615 | 3,650 | 3,565 | 3,570 | 258,900 | 714 |
| 2023-02-01 | 3,605 | 3,650 | 3,585 | 3,630 | 536,600 | 726 |
| 2023-01-31 | 3,555 | 3,570 | 3,530 | 3,570 | 263,900 | 714 |
| 2023-01-30 | 3,505 | 3,530 | 3,500 | 3,520 | 165,000 | 704 |
| 2023-01-27 | 3,535 | 3,540 | 3,505 | 3,510 | 174,000 | 702 |
| 2023-01-26 | 3,525 | 3,540 | 3,495 | 3,515 | 159,000 | 703 |
| 2023-01-25 | 3,520 | 3,545 | 3,505 | 3,530 | 166,100 | 706 |
| 2023-01-24 | 3,515 | 3,525 | 3,495 | 3,520 | 155,500 | 704 |
| 2023-01-23 | 3,515 | 3,525 | 3,475 | 3,490 | 213,500 | 698 |
| 2023-01-20 | 3,485 | 3,510 | 3,470 | 3,500 | 164,600 | 700 |
| 2023-01-19 | 3,490 | 3,490 | 3,445 | 3,470 | 162,800 | 694 |
| 2023-01-18 | 3,450 | 3,490 | 3,415 | 3,480 | 232,800 | 696 |
| 2023-01-17 | 3,415 | 3,455 | 3,395 | 3,445 | 145,200 | 689 |
| 2023-01-16 | 3,375 | 3,435 | 3,370 | 3,395 | 189,300 | 679 |
| 2023-01-13 | 3,365 | 3,400 | 3,360 | 3,380 | 182,400 | 676 |
| 2023-01-12 | 3,400 | 3,415 | 3,370 | 3,380 | 198,400 | 676 |
| 2023-01-11 | 3,385 | 3,425 | 3,385 | 3,400 | 185,700 | 680 |
| 2023-01-10 | 3,430 | 3,450 | 3,385 | 3,385 | 246,600 | 677 |
| 2023-01-06 | 3,470 | 3,470 | 3,440 | 3,455 | 178,600 | 691 |
| 2023-01-05 | 3,490 | 3,500 | 3,470 | 3,485 | 183,400 | 697 |
| 2023-01-04 | 3,595 | 3,595 | 3,500 | 3,520 | 326,800 | 704 |
分割・併合履歴 ： [2023-06-29]1株→5株
