2372 (株)アイロムグループ 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 | 2,010 | 2,015 | 1,992 | 2,009 | 25,100 | 2,009 |
| 2023-12-28 | 2,029 | 2,029 | 2,001 | 2,016 | 65,700 | 2,016 |
| 2023-12-27 | 1,998 | 2,027 | 1,942 | 2,018 | 111,100 | 2,018 |
| 2023-12-26 | 1,962 | 2,007 | 1,962 | 1,982 | 41,200 | 1,982 |
| 2023-12-25 | 1,971 | 1,990 | 1,962 | 1,964 | 30,800 | 1,964 |
| 2023-12-22 | 1,958 | 1,982 | 1,948 | 1,974 | 38,700 | 1,974 |
| 2023-12-21 | 1,958 | 1,976 | 1,942 | 1,955 | 51,300 | 1,955 |
| 2023-12-20 | 1,948 | 1,996 | 1,948 | 1,976 | 64,200 | 1,976 |
| 2023-12-19 | 1,884 | 1,933 | 1,883 | 1,933 | 61,300 | 1,933 |
| 2023-12-18 | 1,881 | 1,890 | 1,861 | 1,890 | 63,100 | 1,890 |
| 2023-12-15 | 1,900 | 1,920 | 1,892 | 1,911 | 56,100 | 1,911 |
| 2023-12-14 | 1,906 | 1,922 | 1,877 | 1,881 | 48,900 | 1,881 |
| 2023-12-13 | 1,884 | 1,898 | 1,867 | 1,891 | 47,300 | 1,891 |
| 2023-12-12 | 1,926 | 1,929 | 1,879 | 1,884 | 68,800 | 1,884 |
| 2023-12-11 | 1,947 | 1,953 | 1,914 | 1,918 | 77,000 | 1,918 |
| 2023-12-08 | 1,961 | 1,975 | 1,942 | 1,954 | 49,000 | 1,954 |
| 2023-12-07 | 1,982 | 2,001 | 1,967 | 1,969 | 34,400 | 1,969 |
| 2023-12-06 | 1,989 | 2,003 | 1,983 | 1,998 | 29,100 | 1,998 |
| 2023-12-05 | 1,995 | 2,029 | 1,984 | 1,984 | 43,800 | 1,984 |
| 2023-12-04 | 1,991 | 2,025 | 1,991 | 2,011 | 37,400 | 2,011 |
| 2023-12-01 | 2,031 | 2,031 | 1,986 | 1,990 | 71,400 | 1,990 |
| 2023-11-30 | 2,012 | 2,043 | 2,012 | 2,031 | 68,200 | 2,031 |
| 2023-11-29 | 1,963 | 2,040 | 1,963 | 2,022 | 282,600 | 2,022 |
| 2023-11-28 | 1,936 | 1,965 | 1,933 | 1,965 | 50,500 | 1,965 |
| 2023-11-27 | 1,942 | 1,953 | 1,926 | 1,936 | 26,700 | 1,936 |
| 2023-11-24 | 1,938 | 1,962 | 1,935 | 1,935 | 38,500 | 1,935 |
| 2023-11-22 | 1,952 | 1,955 | 1,930 | 1,931 | 75,200 | 1,931 |
| 2023-11-21 | 1,919 | 1,949 | 1,914 | 1,942 | 45,000 | 1,942 |
| 2023-11-20 | 1,928 | 1,945 | 1,920 | 1,922 | 51,800 | 1,922 |
| 2023-11-17 | 1,950 | 1,987 | 1,914 | 1,928 | 85,800 | 1,928 |
| 2023-11-16 | 1,957 | 1,969 | 1,941 | 1,960 | 53,100 | 1,960 |
| 2023-11-15 | 1,970 | 1,970 | 1,925 | 1,957 | 104,300 | 1,957 |
| 2023-11-14 | 1,972 | 1,972 | 1,936 | 1,939 | 51,300 | 1,939 |
| 2023-11-13 | 2,003 | 2,003 | 1,949 | 1,963 | 74,800 | 1,963 |
| 2023-11-10 | 2,004 | 2,011 | 1,963 | 2,003 | 97,900 | 2,003 |
| 2023-11-09 | 1,951 | 2,015 | 1,950 | 2,014 | 220,800 | 2,014 |
| 2023-11-08 | 1,938 | 1,971 | 1,918 | 1,965 | 184,400 | 1,965 |
| 2023-11-07 | 1,817 | 1,948 | 1,816 | 1,939 | 527,000 | 1,939 |
| 2023-11-06 | 1,760 | 1,771 | 1,729 | 1,737 | 81,800 | 1,737 |
| 2023-11-02 | 1,735 | 1,754 | 1,722 | 1,750 | 68,200 | 1,750 |
| 2023-11-01 | 1,734 | 1,746 | 1,715 | 1,718 | 35,700 | 1,718 |
| 2023-10-31 | 1,689 | 1,723 | 1,686 | 1,715 | 51,000 | 1,715 |
| 2023-10-30 | 1,703 | 1,712 | 1,676 | 1,694 | 107,700 | 1,694 |
| 2023-10-27 | 1,688 | 1,719 | 1,686 | 1,718 | 41,300 | 1,718 |
| 2023-10-26 | 1,674 | 1,688 | 1,670 | 1,676 | 30,300 | 1,676 |
| 2023-10-25 | 1,677 | 1,695 | 1,671 | 1,684 | 28,400 | 1,684 |
| 2023-10-24 | 1,648 | 1,676 | 1,602 | 1,673 | 59,800 | 1,673 |
| 2023-10-23 | 1,648 | 1,658 | 1,629 | 1,638 | 68,500 | 1,638 |
| 2023-10-20 | 1,663 | 1,673 | 1,635 | 1,662 | 60,800 | 1,662 |
| 2023-10-19 | 1,699 | 1,705 | 1,677 | 1,677 | 51,900 | 1,677 |
| 2023-10-18 | 1,712 | 1,718 | 1,680 | 1,718 | 75,100 | 1,718 |
| 2023-10-17 | 1,724 | 1,742 | 1,693 | 1,697 | 123,400 | 1,697 |
| 2023-10-16 | 1,759 | 1,760 | 1,723 | 1,728 | 53,700 | 1,728 |
| 2023-10-13 | 1,793 | 1,793 | 1,762 | 1,763 | 39,500 | 1,763 |
| 2023-10-12 | 1,798 | 1,808 | 1,783 | 1,802 | 21,000 | 1,802 |
| 2023-10-11 | 1,798 | 1,800 | 1,780 | 1,794 | 35,500 | 1,794 |
| 2023-10-10 | 1,804 | 1,816 | 1,792 | 1,798 | 33,200 | 1,798 |
| 2023-10-06 | 1,795 | 1,795 | 1,776 | 1,776 | 22,300 | 1,776 |
| 2023-10-05 | 1,795 | 1,805 | 1,769 | 1,795 | 59,400 | 1,795 |
| 2023-10-04 | 1,789 | 1,798 | 1,753 | 1,755 | 76,300 | 1,755 |
| 2023-10-03 | 1,851 | 1,860 | 1,812 | 1,816 | 56,100 | 1,816 |
| 2023-10-02 | 1,891 | 1,907 | 1,853 | 1,853 | 39,700 | 1,853 |
| 2023-09-29 | 1,919 | 1,919 | 1,882 | 1,900 | 28,600 | 1,900 |
| 2023-09-28 | 1,902 | 1,925 | 1,900 | 1,910 | 40,900 | 1,910 |
| 2023-09-27 | 1,902 | 1,921 | 1,888 | 1,921 | 47,300 | 1,921 |
| 2023-09-26 | 1,892 | 1,900 | 1,882 | 1,890 | 23,000 | 1,890 |
| 2023-09-25 | 1,868 | 1,897 | 1,868 | 1,892 | 20,500 | 1,892 |
| 2023-09-22 | 1,840 | 1,882 | 1,831 | 1,869 | 39,000 | 1,869 |
| 2023-09-21 | 1,906 | 1,910 | 1,857 | 1,857 | 57,300 | 1,857 |
| 2023-09-20 | 1,890 | 1,931 | 1,890 | 1,910 | 93,900 | 1,910 |
| 2023-09-19 | 1,907 | 1,917 | 1,891 | 1,906 | 68,100 | 1,906 |
| 2023-09-15 | 1,913 | 1,919 | 1,896 | 1,907 | 47,900 | 1,907 |
| 2023-09-14 | 1,925 | 1,925 | 1,901 | 1,915 | 31,900 | 1,915 |
| 2023-09-13 | 1,894 | 1,926 | 1,894 | 1,920 | 56,400 | 1,920 |
| 2023-09-12 | 1,897 | 1,917 | 1,891 | 1,908 | 55,300 | 1,908 |
| 2023-09-11 | 1,889 | 1,893 | 1,867 | 1,884 | 35,700 | 1,884 |
| 2023-09-08 | 1,875 | 1,888 | 1,870 | 1,879 | 52,900 | 1,879 |
| 2023-09-07 | 1,866 | 1,886 | 1,857 | 1,865 | 44,000 | 1,865 |
| 2023-09-06 | 1,853 | 1,876 | 1,853 | 1,871 | 47,000 | 1,871 |
| 2023-09-05 | 1,839 | 1,854 | 1,829 | 1,852 | 49,600 | 1,852 |
| 2023-09-04 | 1,840 | 1,846 | 1,827 | 1,834 | 24,700 | 1,834 |
| 2023-09-01 | 1,814 | 1,837 | 1,814 | 1,836 | 31,600 | 1,836 |
| 2023-08-31 | 1,834 | 1,846 | 1,811 | 1,821 | 59,100 | 1,821 |
| 2023-08-30 | 1,850 | 1,854 | 1,830 | 1,832 | 40,200 | 1,832 |
| 2023-08-29 | 1,845 | 1,863 | 1,837 | 1,844 | 63,500 | 1,844 |
| 2023-08-28 | 1,847 | 1,849 | 1,818 | 1,825 | 45,300 | 1,825 |
| 2023-08-25 | 1,805 | 1,846 | 1,795 | 1,828 | 66,200 | 1,828 |
| 2023-08-24 | 1,825 | 1,832 | 1,810 | 1,810 | 32,900 | 1,810 |
| 2023-08-23 | 1,825 | 1,836 | 1,812 | 1,825 | 36,800 | 1,825 |
| 2023-08-22 | 1,822 | 1,832 | 1,806 | 1,825 | 51,000 | 1,825 |
| 2023-08-21 | 1,739 | 1,823 | 1,739 | 1,813 | 140,600 | 1,813 |
| 2023-08-18 | 1,702 | 1,744 | 1,693 | 1,737 | 95,800 | 1,737 |
| 2023-08-17 | 1,755 | 1,755 | 1,713 | 1,717 | 164,600 | 1,717 |
| 2023-08-16 | 1,798 | 1,799 | 1,758 | 1,760 | 100,100 | 1,760 |
| 2023-08-15 | 1,817 | 1,828 | 1,800 | 1,804 | 87,800 | 1,804 |
| 2023-08-14 | 1,812 | 1,825 | 1,802 | 1,806 | 50,900 | 1,806 |
| 2023-08-10 | 1,768 | 1,812 | 1,763 | 1,803 | 79,100 | 1,803 |
| 2023-08-09 | 1,782 | 1,812 | 1,773 | 1,773 | 109,200 | 1,773 |
| 2023-08-08 | 1,813 | 1,856 | 1,793 | 1,793 | 204,700 | 1,793 |
| 2023-08-07 | 1,726 | 1,815 | 1,726 | 1,812 | 236,200 | 1,812 |
| 2023-08-04 | 1,815 | 1,828 | 1,792 | 1,820 | 124,900 | 1,820 |
| 2023-08-03 | 1,860 | 1,862 | 1,832 | 1,832 | 74,100 | 1,832 |
| 2023-08-02 | 1,900 | 1,905 | 1,858 | 1,866 | 113,700 | 1,866 |
| 2023-08-01 | 1,900 | 1,921 | 1,891 | 1,907 | 82,200 | 1,907 |
| 2023-07-31 | 1,939 | 1,943 | 1,907 | 1,908 | 70,400 | 1,908 |
| 2023-07-28 | 1,920 | 1,930 | 1,898 | 1,921 | 68,400 | 1,921 |
| 2023-07-27 | 1,944 | 1,953 | 1,903 | 1,944 | 75,100 | 1,944 |
| 2023-07-26 | 1,925 | 1,945 | 1,923 | 1,941 | 19,100 | 1,941 |
| 2023-07-25 | 1,949 | 1,949 | 1,930 | 1,935 | 28,500 | 1,935 |
| 2023-07-24 | 1,935 | 1,953 | 1,930 | 1,941 | 58,800 | 1,941 |
| 2023-07-21 | 1,919 | 1,936 | 1,917 | 1,927 | 21,400 | 1,927 |
| 2023-07-20 | 1,926 | 1,940 | 1,920 | 1,925 | 21,000 | 1,925 |
| 2023-07-19 | 1,937 | 1,937 | 1,924 | 1,935 | 23,800 | 1,935 |
| 2023-07-18 | 1,909 | 1,925 | 1,905 | 1,925 | 31,000 | 1,925 |
| 2023-07-14 | 1,929 | 1,930 | 1,897 | 1,906 | 45,100 | 1,906 |
| 2023-07-13 | 1,908 | 1,924 | 1,901 | 1,915 | 34,400 | 1,915 |
| 2023-07-12 | 1,944 | 1,944 | 1,906 | 1,907 | 59,200 | 1,907 |
| 2023-07-11 | 1,950 | 1,962 | 1,922 | 1,923 | 36,100 | 1,923 |
| 2023-07-10 | 1,930 | 1,945 | 1,919 | 1,934 | 32,500 | 1,934 |
| 2023-07-07 | 1,939 | 1,966 | 1,924 | 1,940 | 45,000 | 1,940 |
| 2023-07-06 | 1,951 | 1,961 | 1,935 | 1,949 | 37,900 | 1,949 |
| 2023-07-05 | 1,979 | 1,990 | 1,967 | 1,975 | 33,400 | 1,975 |
| 2023-07-04 | 1,969 | 1,989 | 1,952 | 1,988 | 33,700 | 1,988 |
| 2023-07-03 | 1,975 | 1,992 | 1,966 | 1,972 | 51,000 | 1,972 |
| 2023-06-30 | 1,954 | 1,965 | 1,935 | 1,965 | 51,100 | 1,965 |
| 2023-06-29 | 1,956 | 1,971 | 1,946 | 1,959 | 63,400 | 1,959 |
| 2023-06-28 | 1,922 | 1,947 | 1,918 | 1,946 | 83,600 | 1,946 |
| 2023-06-27 | 1,966 | 1,966 | 1,907 | 1,930 | 119,700 | 1,930 |
| 2023-06-26 | 1,958 | 1,994 | 1,941 | 1,979 | 98,600 | 1,979 |
| 2023-06-23 | 2,000 | 2,015 | 1,941 | 1,958 | 118,600 | 1,958 |
| 2023-06-22 | 1,971 | 1,998 | 1,964 | 1,992 | 65,700 | 1,992 |
| 2023-06-21 | 1,973 | 1,990 | 1,953 | 1,961 | 83,800 | 1,961 |
| 2023-06-20 | 1,941 | 1,974 | 1,925 | 1,974 | 80,500 | 1,974 |
| 2023-06-19 | 1,935 | 1,944 | 1,916 | 1,944 | 49,100 | 1,944 |
| 2023-06-16 | 1,912 | 1,939 | 1,905 | 1,935 | 81,600 | 1,935 |
| 2023-06-15 | 1,913 | 1,916 | 1,890 | 1,890 | 71,600 | 1,890 |
| 2023-06-14 | 1,920 | 1,933 | 1,913 | 1,916 | 48,800 | 1,916 |
| 2023-06-13 | 1,946 | 1,950 | 1,919 | 1,920 | 51,500 | 1,920 |
| 2023-06-12 | 1,914 | 1,946 | 1,910 | 1,936 | 96,300 | 1,936 |
| 2023-06-09 | 1,906 | 1,917 | 1,892 | 1,894 | 62,900 | 1,894 |
| 2023-06-08 | 1,916 | 1,919 | 1,873 | 1,878 | 93,600 | 1,878 |
| 2023-06-07 | 1,944 | 1,952 | 1,912 | 1,914 | 77,700 | 1,914 |
| 2023-06-06 | 1,910 | 1,932 | 1,897 | 1,930 | 56,000 | 1,930 |
| 2023-06-05 | 1,933 | 1,934 | 1,905 | 1,920 | 57,100 | 1,920 |
| 2023-06-02 | 1,890 | 1,926 | 1,888 | 1,926 | 58,300 | 1,926 |
| 2023-06-01 | 1,927 | 1,927 | 1,886 | 1,888 | 58,100 | 1,888 |
| 2023-05-31 | 1,908 | 1,933 | 1,896 | 1,911 | 63,000 | 1,911 |
| 2023-05-30 | 1,905 | 1,920 | 1,870 | 1,907 | 83,200 | 1,907 |
| 2023-05-29 | 1,934 | 1,934 | 1,902 | 1,903 | 57,200 | 1,903 |
| 2023-05-26 | 1,931 | 1,937 | 1,918 | 1,924 | 40,900 | 1,924 |
| 2023-05-25 | 1,945 | 1,945 | 1,915 | 1,930 | 54,100 | 1,930 |
| 2023-05-24 | 1,916 | 1,940 | 1,908 | 1,923 | 42,500 | 1,923 |
| 2023-05-23 | 1,957 | 1,970 | 1,916 | 1,929 | 93,900 | 1,929 |
| 2023-05-22 | 1,925 | 1,949 | 1,924 | 1,939 | 44,300 | 1,939 |
| 2023-05-19 | 1,928 | 1,944 | 1,912 | 1,939 | 75,800 | 1,939 |
| 2023-05-18 | 1,946 | 1,946 | 1,910 | 1,931 | 85,700 | 1,931 |
| 2023-05-17 | 1,945 | 1,950 | 1,918 | 1,924 | 85,800 | 1,924 |
| 2023-05-16 | 1,939 | 1,947 | 1,917 | 1,944 | 74,500 | 1,944 |
| 2023-05-15 | 1,947 | 1,947 | 1,904 | 1,934 | 217,300 | 1,934 |
| 2023-05-12 | 1,961 | 2,034 | 1,951 | 1,971 | 719,900 | 1,971 |
| 2023-05-11 | 1,857 | 1,863 | 1,832 | 1,841 | 79,900 | 1,841 |
| 2023-05-10 | 1,885 | 1,885 | 1,845 | 1,852 | 73,700 | 1,852 |
| 2023-05-09 | 1,900 | 1,911 | 1,865 | 1,885 | 173,600 | 1,885 |
| 2023-05-08 | 1,806 | 1,849 | 1,801 | 1,847 | 82,300 | 1,847 |
| 2023-05-02 | 1,790 | 1,811 | 1,784 | 1,807 | 64,800 | 1,807 |
| 2023-05-01 | 1,804 | 1,815 | 1,783 | 1,791 | 78,400 | 1,791 |
| 2023-04-28 | 1,793 | 1,820 | 1,790 | 1,804 | 57,900 | 1,804 |
| 2023-04-27 | 1,791 | 1,799 | 1,785 | 1,795 | 33,500 | 1,795 |
| 2023-04-26 | 1,820 | 1,820 | 1,779 | 1,801 | 120,500 | 1,801 |
| 2023-04-25 | 1,816 | 1,837 | 1,816 | 1,836 | 41,500 | 1,836 |
| 2023-04-24 | 1,816 | 1,826 | 1,809 | 1,819 | 34,300 | 1,819 |
| 2023-04-21 | 1,834 | 1,834 | 1,814 | 1,820 | 71,400 | 1,820 |
| 2023-04-20 | 1,831 | 1,853 | 1,828 | 1,843 | 40,600 | 1,843 |
| 2023-04-19 | 1,849 | 1,852 | 1,831 | 1,844 | 44,100 | 1,844 |
| 2023-04-18 | 1,840 | 1,868 | 1,840 | 1,859 | 46,500 | 1,859 |
| 2023-04-17 | 1,866 | 1,866 | 1,821 | 1,837 | 78,600 | 1,837 |
| 2023-04-14 | 1,847 | 1,868 | 1,839 | 1,859 | 75,300 | 1,859 |
| 2023-04-13 | 1,850 | 1,850 | 1,826 | 1,840 | 44,800 | 1,840 |
| 2023-04-12 | 1,860 | 1,870 | 1,847 | 1,852 | 41,100 | 1,852 |
| 2023-04-11 | 1,862 | 1,874 | 1,853 | 1,853 | 57,100 | 1,853 |
| 2023-04-10 | 1,841 | 1,855 | 1,835 | 1,853 | 36,100 | 1,853 |
| 2023-04-07 | 1,858 | 1,860 | 1,832 | 1,842 | 58,100 | 1,842 |
| 2023-04-06 | 1,828 | 1,838 | 1,816 | 1,829 | 52,100 | 1,829 |
| 2023-04-05 | 1,851 | 1,866 | 1,819 | 1,828 | 67,900 | 1,828 |
| 2023-04-04 | 1,877 | 1,877 | 1,851 | 1,860 | 73,600 | 1,860 |
| 2023-04-03 | 1,891 | 1,921 | 1,878 | 1,881 | 80,200 | 1,881 |
| 2023-03-31 | 1,892 | 1,905 | 1,871 | 1,892 | 66,400 | 1,892 |
| 2023-03-30 | 1,838 | 1,881 | 1,833 | 1,881 | 80,200 | 1,881 |
| 2023-03-29 | 1,839 | 1,861 | 1,821 | 1,858 | 151,900 | 1,858 |
| 2023-03-28 | 1,801 | 1,817 | 1,795 | 1,810 | 52,400 | 1,810 |
| 2023-03-27 | 1,802 | 1,816 | 1,791 | 1,799 | 46,200 | 1,799 |
| 2023-03-24 | 1,790 | 1,803 | 1,772 | 1,791 | 72,400 | 1,791 |
| 2023-03-23 | 1,776 | 1,798 | 1,753 | 1,797 | 57,600 | 1,797 |
| 2023-03-22 | 1,792 | 1,814 | 1,792 | 1,793 | 64,500 | 1,793 |
| 2023-03-20 | 1,791 | 1,802 | 1,767 | 1,769 | 74,900 | 1,769 |
| 2023-03-17 | 1,780 | 1,806 | 1,777 | 1,800 | 62,900 | 1,800 |
| 2023-03-16 | 1,752 | 1,778 | 1,741 | 1,773 | 94,900 | 1,773 |
| 2023-03-15 | 1,792 | 1,809 | 1,781 | 1,791 | 89,800 | 1,791 |
| 2023-03-14 | 1,817 | 1,817 | 1,776 | 1,779 | 154,900 | 1,779 |
| 2023-03-13 | 1,840 | 1,853 | 1,828 | 1,840 | 122,800 | 1,840 |
| 2023-03-10 | 1,901 | 1,912 | 1,867 | 1,867 | 174,700 | 1,867 |
| 2023-03-09 | 1,920 | 1,920 | 1,902 | 1,913 | 90,800 | 1,913 |
| 2023-03-08 | 1,915 | 1,925 | 1,906 | 1,908 | 87,600 | 1,908 |
| 2023-03-07 | 1,903 | 1,930 | 1,903 | 1,924 | 103,700 | 1,924 |
| 2023-03-06 | 1,905 | 1,929 | 1,897 | 1,913 | 138,000 | 1,913 |
| 2023-03-03 | 1,903 | 1,912 | 1,889 | 1,891 | 101,700 | 1,891 |
| 2023-03-02 | 1,890 | 1,908 | 1,881 | 1,894 | 112,400 | 1,894 |
| 2023-03-01 | 1,948 | 1,956 | 1,888 | 1,888 | 222,800 | 1,888 |
| 2023-02-28 | 1,947 | 1,975 | 1,931 | 1,948 | 138,000 | 1,948 |
| 2023-02-27 | 1,918 | 1,980 | 1,908 | 1,953 | 295,300 | 1,953 |
| 2023-02-24 | 1,914 | 1,935 | 1,912 | 1,934 | 105,200 | 1,934 |
| 2023-02-22 | 1,955 | 1,960 | 1,907 | 1,912 | 214,700 | 1,912 |
| 2023-02-21 | 1,985 | 2,017 | 1,978 | 1,982 | 118,000 | 1,982 |
| 2023-02-20 | 2,035 | 2,035 | 1,984 | 1,993 | 242,800 | 1,993 |
| 2023-02-17 | 2,056 | 2,081 | 2,024 | 2,024 | 195,000 | 2,024 |
| 2023-02-16 | 2,021 | 2,118 | 2,007 | 2,072 | 465,400 | 2,072 |
| 2023-02-15 | 2,053 | 2,055 | 2,011 | 2,021 | 146,500 | 2,021 |
| 2023-02-14 | 2,059 | 2,104 | 2,049 | 2,057 | 191,400 | 2,057 |
| 2023-02-13 | 2,058 | 2,058 | 2,014 | 2,037 | 245,900 | 2,037 |
| 2023-02-10 | 2,066 | 2,072 | 2,031 | 2,052 | 234,900 | 2,052 |
| 2023-02-09 | 2,091 | 2,120 | 2,036 | 2,071 | 533,000 | 2,071 |
| 2023-02-08 | 2,216 | 2,228 | 2,088 | 2,091 | 1,448,800 | 2,091 |
| 2023-02-07 | 2,412 | 2,428 | 2,373 | 2,416 | 252,300 | 2,416 |
| 2023-02-06 | 2,480 | 2,503 | 2,420 | 2,422 | 207,500 | 2,422 |
| 2023-02-03 | 2,482 | 2,512 | 2,477 | 2,512 | 122,000 | 2,512 |
| 2023-02-02 | 2,481 | 2,509 | 2,465 | 2,509 | 106,400 | 2,509 |
| 2023-02-01 | 2,435 | 2,530 | 2,431 | 2,471 | 182,900 | 2,471 |
| 2023-01-31 | 2,454 | 2,463 | 2,405 | 2,426 | 60,400 | 2,426 |
| 2023-01-30 | 2,396 | 2,483 | 2,391 | 2,456 | 119,500 | 2,456 |
| 2023-01-27 | 2,367 | 2,405 | 2,362 | 2,389 | 60,100 | 2,389 |
| 2023-01-26 | 2,396 | 2,409 | 2,358 | 2,365 | 47,700 | 2,365 |
| 2023-01-25 | 2,368 | 2,406 | 2,355 | 2,391 | 50,200 | 2,391 |
| 2023-01-24 | 2,400 | 2,413 | 2,353 | 2,353 | 55,100 | 2,353 |
| 2023-01-23 | 2,397 | 2,416 | 2,367 | 2,383 | 73,700 | 2,383 |
| 2023-01-20 | 2,356 | 2,383 | 2,339 | 2,380 | 37,300 | 2,380 |
| 2023-01-19 | 2,357 | 2,384 | 2,346 | 2,353 | 45,500 | 2,353 |
| 2023-01-18 | 2,355 | 2,384 | 2,328 | 2,377 | 46,500 | 2,377 |
| 2023-01-17 | 2,356 | 2,388 | 2,343 | 2,344 | 31,000 | 2,344 |
| 2023-01-16 | 2,331 | 2,386 | 2,328 | 2,333 | 63,200 | 2,333 |
| 2023-01-13 | 2,328 | 2,363 | 2,328 | 2,355 | 59,900 | 2,355 |
| 2023-01-12 | 2,375 | 2,380 | 2,336 | 2,356 | 46,500 | 2,356 |
| 2023-01-11 | 2,357 | 2,400 | 2,357 | 2,380 | 68,500 | 2,380 |
| 2023-01-10 | 2,390 | 2,410 | 2,340 | 2,340 | 69,200 | 2,340 |
| 2023-01-06 | 2,392 | 2,399 | 2,348 | 2,361 | 67,800 | 2,361 |
| 2023-01-05 | 2,422 | 2,435 | 2,361 | 2,397 | 90,200 | 2,397 |
| 2023-01-04 | 2,584 | 2,584 | 2,442 | 2,447 | 137,800 | 2,447 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株
