2685 (株)アダストリア 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 | 3,500 | 3,530 | 3,455 | 3,475 | 379,900 | 3,475 |
| 2023-12-28 | 3,505 | 3,530 | 3,470 | 3,500 | 273,400 | 3,500 |
| 2023-12-27 | 3,470 | 3,500 | 3,435 | 3,480 | 212,700 | 3,480 |
| 2023-12-26 | 3,570 | 3,575 | 3,460 | 3,480 | 314,000 | 3,480 |
| 2023-12-25 | 3,565 | 3,570 | 3,510 | 3,535 | 155,900 | 3,535 |
| 2023-12-22 | 3,595 | 3,630 | 3,535 | 3,565 | 253,700 | 3,565 |
| 2023-12-21 | 3,585 | 3,620 | 3,570 | 3,575 | 175,000 | 3,575 |
| 2023-12-20 | 3,715 | 3,720 | 3,615 | 3,625 | 200,700 | 3,625 |
| 2023-12-19 | 3,650 | 3,700 | 3,630 | 3,685 | 180,500 | 3,685 |
| 2023-12-18 | 3,620 | 3,670 | 3,575 | 3,645 | 266,900 | 3,645 |
| 2023-12-15 | 3,720 | 3,750 | 3,660 | 3,690 | 309,000 | 3,690 |
| 2023-12-14 | 3,775 | 3,805 | 3,745 | 3,750 | 193,000 | 3,750 |
| 2023-12-13 | 3,815 | 3,850 | 3,710 | 3,725 | 249,500 | 3,725 |
| 2023-12-12 | 3,780 | 3,820 | 3,740 | 3,745 | 198,400 | 3,745 |
| 2023-12-11 | 3,750 | 3,775 | 3,720 | 3,760 | 234,900 | 3,760 |
| 2023-12-08 | 3,690 | 3,710 | 3,620 | 3,685 | 368,100 | 3,685 |
| 2023-12-07 | 3,700 | 3,725 | 3,630 | 3,635 | 277,400 | 3,635 |
| 2023-12-06 | 3,680 | 3,745 | 3,680 | 3,710 | 284,800 | 3,710 |
| 2023-12-05 | 3,790 | 3,795 | 3,685 | 3,705 | 452,100 | 3,705 |
| 2023-12-04 | 3,825 | 3,915 | 3,820 | 3,860 | 293,100 | 3,860 |
| 2023-12-01 | 3,870 | 3,915 | 3,815 | 3,830 | 253,400 | 3,830 |
| 2023-11-30 | 3,805 | 3,815 | 3,735 | 3,800 | 298,600 | 3,800 |
| 2023-11-29 | 3,870 | 3,905 | 3,830 | 3,830 | 434,700 | 3,830 |
| 2023-11-28 | 3,780 | 3,850 | 3,750 | 3,815 | 404,000 | 3,815 |
| 2023-11-27 | 3,775 | 3,835 | 3,760 | 3,780 | 589,900 | 3,780 |
| 2023-11-24 | 3,710 | 3,750 | 3,640 | 3,660 | 438,700 | 3,660 |
| 2023-11-22 | 3,505 | 3,690 | 3,485 | 3,660 | 467,700 | 3,660 |
| 2023-11-21 | 3,475 | 3,515 | 3,430 | 3,500 | 240,400 | 3,500 |
| 2023-11-20 | 3,450 | 3,525 | 3,435 | 3,490 | 301,300 | 3,490 |
| 2023-11-17 | 3,375 | 3,440 | 3,350 | 3,425 | 219,500 | 3,425 |
| 2023-11-16 | 3,335 | 3,420 | 3,325 | 3,385 | 217,700 | 3,385 |
| 2023-11-15 | 3,385 | 3,395 | 3,320 | 3,375 | 248,600 | 3,375 |
| 2023-11-14 | 3,270 | 3,375 | 3,270 | 3,360 | 305,600 | 3,360 |
| 2023-11-13 | 3,275 | 3,280 | 3,230 | 3,250 | 121,000 | 3,250 |
| 2023-11-10 | 3,215 | 3,270 | 3,185 | 3,265 | 152,100 | 3,265 |
| 2023-11-09 | 3,170 | 3,225 | 3,145 | 3,220 | 144,000 | 3,220 |
| 2023-11-08 | 3,185 | 3,210 | 3,145 | 3,180 | 151,100 | 3,180 |
| 2023-11-07 | 3,165 | 3,205 | 3,145 | 3,165 | 150,000 | 3,165 |
| 2023-11-06 | 3,160 | 3,265 | 3,150 | 3,210 | 324,300 | 3,210 |
| 2023-11-02 | 3,155 | 3,155 | 3,065 | 3,090 | 182,000 | 3,090 |
| 2023-11-01 | 3,185 | 3,185 | 3,095 | 3,135 | 236,500 | 3,135 |
| 2023-10-31 | 3,085 | 3,150 | 3,035 | 3,150 | 260,600 | 3,150 |
| 2023-10-30 | 3,205 | 3,205 | 3,070 | 3,075 | 304,000 | 3,075 |
| 2023-10-27 | 3,145 | 3,220 | 3,090 | 3,220 | 248,700 | 3,220 |
| 2023-10-26 | 3,150 | 3,190 | 3,115 | 3,155 | 287,400 | 3,155 |
| 2023-10-25 | 3,030 | 3,145 | 3,015 | 3,095 | 267,800 | 3,095 |
| 2023-10-24 | 3,000 | 3,030 | 2,927 | 3,030 | 173,700 | 3,030 |
| 2023-10-23 | 3,070 | 3,085 | 2,983 | 2,993 | 175,100 | 2,993 |
| 2023-10-20 | 3,070 | 3,110 | 3,050 | 3,050 | 211,400 | 3,050 |
| 2023-10-19 | 3,075 | 3,125 | 3,035 | 3,105 | 351,200 | 3,105 |
| 2023-10-18 | 2,949 | 3,065 | 2,917 | 3,045 | 408,900 | 3,045 |
| 2023-10-17 | 3,010 | 3,020 | 2,939 | 2,960 | 307,000 | 2,960 |
| 2023-10-16 | 3,035 | 3,035 | 2,931 | 2,939 | 353,900 | 2,939 |
| 2023-10-13 | 3,120 | 3,120 | 3,025 | 3,045 | 285,300 | 3,045 |
| 2023-10-12 | 3,240 | 3,245 | 3,105 | 3,120 | 387,100 | 3,120 |
| 2023-10-11 | 3,300 | 3,300 | 3,250 | 3,250 | 178,900 | 3,250 |
| 2023-10-10 | 3,260 | 3,335 | 3,225 | 3,280 | 372,200 | 3,280 |
| 2023-10-06 | 3,160 | 3,260 | 3,110 | 3,240 | 468,000 | 3,240 |
| 2023-10-05 | 3,070 | 3,160 | 2,984 | 3,145 | 824,100 | 3,145 |
| 2023-10-04 | 3,185 | 3,255 | 3,060 | 3,070 | 1,021,200 | 3,070 |
| 2023-10-03 | 3,245 | 3,280 | 3,105 | 3,245 | 1,681,100 | 3,245 |
| 2023-10-02 | 3,075 | 3,340 | 2,986 | 3,205 | 3,499,700 | 3,205 |
| 2023-09-29 | 2,902 | 2,935 | 2,860 | 2,881 | 649,800 | 2,881 |
| 2023-09-28 | 2,830 | 2,856 | 2,813 | 2,846 | 469,300 | 2,846 |
| 2023-09-27 | 2,784 | 2,813 | 2,766 | 2,813 | 240,100 | 2,813 |
| 2023-09-26 | 2,807 | 2,811 | 2,780 | 2,792 | 165,300 | 2,792 |
| 2023-09-25 | 2,769 | 2,825 | 2,748 | 2,804 | 198,200 | 2,804 |
| 2023-09-22 | 2,722 | 2,747 | 2,694 | 2,735 | 288,000 | 2,735 |
| 2023-09-21 | 2,785 | 2,797 | 2,741 | 2,751 | 350,700 | 2,751 |
| 2023-09-20 | 2,860 | 2,870 | 2,787 | 2,789 | 359,500 | 2,789 |
| 2023-09-19 | 2,900 | 2,900 | 2,857 | 2,878 | 223,800 | 2,878 |
| 2023-09-15 | 2,961 | 2,970 | 2,901 | 2,907 | 300,600 | 2,907 |
| 2023-09-14 | 2,901 | 2,960 | 2,867 | 2,950 | 317,600 | 2,950 |
| 2023-09-13 | 2,846 | 2,866 | 2,827 | 2,827 | 131,000 | 2,827 |
| 2023-09-12 | 2,870 | 2,894 | 2,839 | 2,847 | 233,700 | 2,847 |
| 2023-09-11 | 2,937 | 2,937 | 2,856 | 2,862 | 257,000 | 2,862 |
| 2023-09-08 | 2,939 | 2,950 | 2,905 | 2,918 | 202,000 | 2,918 |
| 2023-09-07 | 2,958 | 2,983 | 2,949 | 2,961 | 109,200 | 2,961 |
| 2023-09-06 | 2,967 | 2,993 | 2,952 | 2,958 | 167,800 | 2,958 |
| 2023-09-05 | 2,990 | 3,005 | 2,966 | 2,975 | 223,000 | 2,975 |
| 2023-09-04 | 2,968 | 2,985 | 2,942 | 2,985 | 176,700 | 2,985 |
| 2023-09-01 | 2,915 | 2,968 | 2,909 | 2,966 | 250,200 | 2,966 |
| 2023-08-31 | 2,930 | 2,935 | 2,883 | 2,914 | 289,000 | 2,914 |
| 2023-08-30 | 2,931 | 2,931 | 2,882 | 2,909 | 311,200 | 2,909 |
| 2023-08-29 | 2,953 | 2,983 | 2,944 | 2,975 | 286,300 | 2,975 |
| 2023-08-28 | 2,953 | 2,953 | 2,907 | 2,943 | 233,100 | 2,943 |
| 2023-08-25 | 2,939 | 2,945 | 2,905 | 2,923 | 177,100 | 2,923 |
| 2023-08-24 | 2,920 | 2,954 | 2,904 | 2,942 | 261,900 | 2,942 |
| 2023-08-23 | 2,925 | 2,961 | 2,910 | 2,910 | 171,600 | 2,910 |
| 2023-08-22 | 2,945 | 2,966 | 2,915 | 2,944 | 163,800 | 2,944 |
| 2023-08-21 | 2,950 | 2,970 | 2,942 | 2,946 | 165,200 | 2,946 |
| 2023-08-18 | 2,980 | 2,993 | 2,935 | 2,937 | 197,000 | 2,937 |
| 2023-08-17 | 3,015 | 3,015 | 2,970 | 3,010 | 206,900 | 3,010 |
| 2023-08-16 | 3,040 | 3,055 | 2,999 | 3,035 | 297,400 | 3,035 |
| 2023-08-15 | 3,000 | 3,090 | 2,987 | 3,060 | 416,600 | 3,060 |
| 2023-08-14 | 2,973 | 3,010 | 2,963 | 2,964 | 280,400 | 2,964 |
| 2023-08-10 | 2,950 | 2,973 | 2,931 | 2,962 | 233,800 | 2,962 |
| 2023-08-09 | 2,974 | 2,978 | 2,914 | 2,927 | 216,900 | 2,927 |
| 2023-08-08 | 2,996 | 2,998 | 2,949 | 2,951 | 225,200 | 2,951 |
| 2023-08-07 | 2,928 | 2,995 | 2,910 | 2,995 | 256,100 | 2,995 |
| 2023-08-04 | 2,853 | 2,932 | 2,840 | 2,922 | 305,200 | 2,922 |
| 2023-08-03 | 2,855 | 2,868 | 2,820 | 2,854 | 284,700 | 2,854 |
| 2023-08-02 | 2,888 | 2,919 | 2,874 | 2,883 | 233,400 | 2,883 |
| 2023-08-01 | 2,886 | 2,910 | 2,874 | 2,910 | 172,900 | 2,910 |
| 2023-07-31 | 2,900 | 2,907 | 2,857 | 2,896 | 215,800 | 2,896 |
| 2023-07-28 | 2,853 | 2,917 | 2,843 | 2,875 | 277,600 | 2,875 |
| 2023-07-27 | 2,851 | 2,893 | 2,826 | 2,887 | 126,600 | 2,887 |
| 2023-07-26 | 2,832 | 2,859 | 2,825 | 2,853 | 129,900 | 2,853 |
| 2023-07-25 | 2,872 | 2,888 | 2,826 | 2,836 | 261,600 | 2,836 |
| 2023-07-24 | 2,872 | 2,890 | 2,865 | 2,881 | 206,900 | 2,881 |
| 2023-07-21 | 2,866 | 2,873 | 2,834 | 2,851 | 277,700 | 2,851 |
| 2023-07-20 | 2,840 | 2,904 | 2,831 | 2,849 | 366,600 | 2,849 |
| 2023-07-19 | 2,797 | 2,813 | 2,765 | 2,810 | 336,000 | 2,810 |
| 2023-07-18 | 2,733 | 2,771 | 2,695 | 2,750 | 323,700 | 2,750 |
| 2023-07-14 | 2,832 | 2,837 | 2,692 | 2,693 | 580,800 | 2,693 |
| 2023-07-13 | 2,830 | 2,838 | 2,785 | 2,829 | 335,900 | 2,829 |
| 2023-07-12 | 2,820 | 2,883 | 2,789 | 2,860 | 349,400 | 2,860 |
| 2023-07-11 | 2,908 | 2,930 | 2,831 | 2,836 | 461,200 | 2,836 |
| 2023-07-10 | 2,913 | 2,940 | 2,890 | 2,919 | 377,400 | 2,919 |
| 2023-07-07 | 2,865 | 2,978 | 2,841 | 2,955 | 405,200 | 2,955 |
| 2023-07-06 | 2,871 | 2,956 | 2,811 | 2,910 | 633,600 | 2,910 |
| 2023-07-05 | 3,110 | 3,110 | 2,946 | 2,958 | 816,400 | 2,958 |
| 2023-07-04 | 3,150 | 3,165 | 3,070 | 3,090 | 343,700 | 3,090 |
| 2023-07-03 | 3,110 | 3,235 | 3,045 | 3,125 | 956,100 | 3,125 |
| 2023-06-30 | 3,050 | 3,090 | 3,035 | 3,060 | 511,100 | 3,060 |
| 2023-06-29 | 3,050 | 3,055 | 3,005 | 3,025 | 149,800 | 3,025 |
| 2023-06-28 | 2,995 | 3,030 | 2,976 | 3,030 | 226,800 | 3,030 |
| 2023-06-27 | 2,964 | 2,975 | 2,923 | 2,967 | 296,100 | 2,967 |
| 2023-06-26 | 2,985 | 3,020 | 2,964 | 2,989 | 172,100 | 2,989 |
| 2023-06-23 | 3,080 | 3,090 | 3,005 | 3,020 | 196,000 | 3,020 |
| 2023-06-22 | 3,110 | 3,155 | 3,060 | 3,065 | 272,800 | 3,065 |
| 2023-06-21 | 3,035 | 3,100 | 3,010 | 3,085 | 300,100 | 3,085 |
| 2023-06-20 | 3,005 | 3,035 | 2,998 | 3,030 | 165,100 | 3,030 |
| 2023-06-19 | 3,020 | 3,030 | 2,995 | 3,015 | 159,300 | 3,015 |
| 2023-06-16 | 2,986 | 3,020 | 2,963 | 3,015 | 232,300 | 3,015 |
| 2023-06-15 | 3,015 | 3,015 | 2,970 | 2,980 | 206,800 | 2,980 |
| 2023-06-14 | 3,010 | 3,025 | 2,992 | 3,015 | 217,100 | 3,015 |
| 2023-06-13 | 2,985 | 3,010 | 2,960 | 2,997 | 292,200 | 2,997 |
| 2023-06-12 | 2,950 | 2,972 | 2,920 | 2,970 | 354,600 | 2,970 |
| 2023-06-09 | 2,892 | 2,922 | 2,872 | 2,908 | 312,000 | 2,908 |
| 2023-06-08 | 2,875 | 2,906 | 2,817 | 2,827 | 236,300 | 2,827 |
| 2023-06-07 | 2,882 | 2,941 | 2,863 | 2,873 | 404,900 | 2,873 |
| 2023-06-06 | 2,840 | 2,874 | 2,834 | 2,841 | 267,200 | 2,841 |
| 2023-06-05 | 2,834 | 2,859 | 2,811 | 2,841 | 405,300 | 2,841 |
| 2023-06-02 | 2,773 | 2,793 | 2,748 | 2,784 | 266,300 | 2,784 |
| 2023-06-01 | 2,766 | 2,776 | 2,723 | 2,765 | 424,300 | 2,765 |
| 2023-05-31 | 2,750 | 2,827 | 2,740 | 2,775 | 648,800 | 2,775 |
| 2023-05-30 | 2,788 | 2,795 | 2,702 | 2,749 | 299,300 | 2,749 |
| 2023-05-29 | 2,730 | 2,770 | 2,716 | 2,766 | 270,600 | 2,766 |
| 2023-05-26 | 2,697 | 2,737 | 2,675 | 2,708 | 176,400 | 2,708 |
| 2023-05-25 | 2,660 | 2,705 | 2,648 | 2,700 | 276,200 | 2,700 |
| 2023-05-24 | 2,688 | 2,710 | 2,669 | 2,680 | 398,600 | 2,680 |
| 2023-05-23 | 2,708 | 2,727 | 2,666 | 2,688 | 296,600 | 2,688 |
| 2023-05-22 | 2,682 | 2,708 | 2,663 | 2,703 | 229,200 | 2,703 |
| 2023-05-19 | 2,711 | 2,738 | 2,685 | 2,697 | 245,000 | 2,697 |
| 2023-05-18 | 2,715 | 2,716 | 2,672 | 2,692 | 263,500 | 2,692 |
| 2023-05-17 | 2,707 | 2,709 | 2,675 | 2,675 | 183,100 | 2,675 |
| 2023-05-16 | 2,699 | 2,710 | 2,668 | 2,699 | 268,500 | 2,699 |
| 2023-05-15 | 2,700 | 2,700 | 2,645 | 2,674 | 284,600 | 2,674 |
| 2023-05-12 | 2,627 | 2,703 | 2,619 | 2,700 | 323,100 | 2,700 |
| 2023-05-11 | 2,534 | 2,629 | 2,515 | 2,627 | 272,400 | 2,627 |
| 2023-05-10 | 2,572 | 2,575 | 2,535 | 2,544 | 359,100 | 2,544 |
| 2023-05-09 | 2,569 | 2,589 | 2,556 | 2,587 | 333,600 | 2,587 |
| 2023-05-08 | 2,525 | 2,566 | 2,518 | 2,560 | 471,400 | 2,560 |
| 2023-05-02 | 2,559 | 2,559 | 2,483 | 2,515 | 335,700 | 2,515 |
| 2023-05-01 | 2,560 | 2,572 | 2,524 | 2,540 | 268,000 | 2,540 |
| 2023-04-28 | 2,571 | 2,580 | 2,523 | 2,557 | 300,700 | 2,557 |
| 2023-04-27 | 2,577 | 2,593 | 2,558 | 2,565 | 177,500 | 2,565 |
| 2023-04-26 | 2,599 | 2,609 | 2,567 | 2,576 | 357,500 | 2,576 |
| 2023-04-25 | 2,594 | 2,627 | 2,594 | 2,616 | 284,200 | 2,616 |
| 2023-04-24 | 2,587 | 2,603 | 2,555 | 2,578 | 181,800 | 2,578 |
| 2023-04-21 | 2,570 | 2,593 | 2,559 | 2,584 | 197,400 | 2,584 |
| 2023-04-20 | 2,560 | 2,601 | 2,543 | 2,565 | 411,800 | 2,565 |
| 2023-04-19 | 2,593 | 2,597 | 2,535 | 2,577 | 337,300 | 2,577 |
| 2023-04-18 | 2,581 | 2,622 | 2,571 | 2,605 | 213,300 | 2,605 |
| 2023-04-17 | 2,662 | 2,665 | 2,584 | 2,608 | 366,800 | 2,608 |
| 2023-04-14 | 2,609 | 2,660 | 2,581 | 2,652 | 685,800 | 2,652 |
| 2023-04-13 | 2,541 | 2,576 | 2,509 | 2,573 | 775,200 | 2,573 |
| 2023-04-12 | 2,500 | 2,540 | 2,471 | 2,480 | 492,900 | 2,480 |
| 2023-04-11 | 2,416 | 2,503 | 2,415 | 2,462 | 596,900 | 2,462 |
| 2023-04-10 | 2,359 | 2,419 | 2,359 | 2,386 | 424,900 | 2,386 |
| 2023-04-07 | 2,321 | 2,345 | 2,293 | 2,339 | 561,300 | 2,339 |
| 2023-04-06 | 2,297 | 2,390 | 2,274 | 2,285 | 858,600 | 2,285 |
| 2023-04-05 | 2,347 | 2,365 | 2,256 | 2,294 | 1,714,100 | 2,294 |
| 2023-04-04 | 2,426 | 2,457 | 2,387 | 2,447 | 731,900 | 2,447 |
| 2023-04-03 | 2,458 | 2,463 | 2,407 | 2,437 | 384,800 | 2,437 |
| 2023-03-31 | 2,430 | 2,449 | 2,415 | 2,443 | 251,900 | 2,443 |
| 2023-03-30 | 2,415 | 2,439 | 2,382 | 2,417 | 250,300 | 2,417 |
| 2023-03-29 | 2,409 | 2,425 | 2,386 | 2,425 | 207,700 | 2,425 |
| 2023-03-28 | 2,425 | 2,429 | 2,370 | 2,392 | 217,700 | 2,392 |
| 2023-03-27 | 2,438 | 2,454 | 2,416 | 2,419 | 177,300 | 2,419 |
| 2023-03-24 | 2,424 | 2,429 | 2,396 | 2,413 | 212,700 | 2,413 |
| 2023-03-23 | 2,386 | 2,447 | 2,380 | 2,437 | 207,000 | 2,437 |
| 2023-03-22 | 2,431 | 2,437 | 2,384 | 2,401 | 185,700 | 2,401 |
| 2023-03-20 | 2,450 | 2,453 | 2,387 | 2,399 | 210,400 | 2,399 |
| 2023-03-17 | 2,421 | 2,440 | 2,395 | 2,424 | 297,100 | 2,424 |
| 2023-03-16 | 2,370 | 2,382 | 2,341 | 2,371 | 330,800 | 2,371 |
| 2023-03-15 | 2,358 | 2,443 | 2,354 | 2,416 | 366,100 | 2,416 |
| 2023-03-14 | 2,392 | 2,412 | 2,319 | 2,322 | 308,100 | 2,322 |
| 2023-03-13 | 2,455 | 2,468 | 2,375 | 2,438 | 239,900 | 2,438 |
| 2023-03-10 | 2,451 | 2,470 | 2,428 | 2,451 | 508,100 | 2,451 |
| 2023-03-09 | 2,385 | 2,467 | 2,378 | 2,454 | 525,900 | 2,454 |
| 2023-03-08 | 2,302 | 2,357 | 2,297 | 2,347 | 324,000 | 2,347 |
| 2023-03-07 | 2,328 | 2,341 | 2,273 | 2,296 | 276,200 | 2,296 |
| 2023-03-06 | 2,325 | 2,355 | 2,312 | 2,328 | 325,600 | 2,328 |
| 2023-03-03 | 2,280 | 2,358 | 2,280 | 2,314 | 637,400 | 2,314 |
| 2023-03-02 | 2,212 | 2,259 | 2,212 | 2,230 | 311,700 | 2,230 |
| 2023-03-01 | 2,162 | 2,206 | 2,160 | 2,199 | 292,200 | 2,199 |
| 2023-02-28 | 2,232 | 2,232 | 2,163 | 2,167 | 486,900 | 2,167 |
| 2023-02-27 | 2,163 | 2,243 | 2,162 | 2,232 | 701,600 | 2,232 |
| 2023-02-24 | 2,255 | 2,266 | 2,205 | 2,231 | 1,137,300 | 2,231 |
| 2023-02-22 | 2,237 | 2,260 | 2,225 | 2,246 | 374,300 | 2,246 |
| 2023-02-21 | 2,275 | 2,283 | 2,255 | 2,255 | 285,100 | 2,255 |
| 2023-02-20 | 2,229 | 2,273 | 2,227 | 2,273 | 371,200 | 2,273 |
| 2023-02-17 | 2,215 | 2,242 | 2,212 | 2,219 | 250,800 | 2,219 |
| 2023-02-16 | 2,186 | 2,213 | 2,175 | 2,207 | 312,700 | 2,207 |
| 2023-02-15 | 2,157 | 2,170 | 2,154 | 2,164 | 198,700 | 2,164 |
| 2023-02-14 | 2,159 | 2,160 | 2,142 | 2,156 | 214,700 | 2,156 |
| 2023-02-13 | 2,131 | 2,149 | 2,121 | 2,148 | 234,800 | 2,148 |
| 2023-02-10 | 2,123 | 2,131 | 2,108 | 2,114 | 420,300 | 2,114 |
| 2023-02-09 | 2,143 | 2,146 | 2,118 | 2,138 | 290,600 | 2,138 |
| 2023-02-08 | 2,141 | 2,151 | 2,114 | 2,136 | 358,100 | 2,136 |
| 2023-02-07 | 2,200 | 2,209 | 2,142 | 2,142 | 530,100 | 2,142 |
| 2023-02-06 | 2,165 | 2,212 | 2,157 | 2,199 | 571,900 | 2,199 |
| 2023-02-03 | 2,162 | 2,190 | 2,147 | 2,160 | 586,600 | 2,160 |
| 2023-02-02 | 2,163 | 2,205 | 2,159 | 2,184 | 350,800 | 2,184 |
| 2023-02-01 | 2,150 | 2,186 | 2,143 | 2,153 | 335,900 | 2,153 |
| 2023-01-31 | 2,161 | 2,186 | 2,156 | 2,185 | 468,900 | 2,185 |
| 2023-01-30 | 2,182 | 2,205 | 2,149 | 2,153 | 364,000 | 2,153 |
| 2023-01-27 | 2,139 | 2,182 | 2,122 | 2,164 | 543,900 | 2,164 |
| 2023-01-26 | 2,137 | 2,161 | 2,121 | 2,126 | 216,500 | 2,126 |
| 2023-01-25 | 2,103 | 2,151 | 2,088 | 2,141 | 396,100 | 2,141 |
| 2023-01-24 | 2,157 | 2,173 | 2,106 | 2,121 | 446,500 | 2,121 |
| 2023-01-23 | 2,176 | 2,198 | 2,158 | 2,169 | 261,100 | 2,169 |
| 2023-01-20 | 2,150 | 2,179 | 2,127 | 2,177 | 530,600 | 2,177 |
| 2023-01-19 | 2,123 | 2,179 | 2,123 | 2,148 | 326,000 | 2,148 |
| 2023-01-18 | 2,098 | 2,180 | 2,093 | 2,149 | 421,200 | 2,149 |
| 2023-01-17 | 2,060 | 2,097 | 2,058 | 2,096 | 345,400 | 2,096 |
| 2023-01-16 | 2,080 | 2,091 | 2,052 | 2,070 | 644,900 | 2,070 |
| 2023-01-13 | 2,160 | 2,181 | 2,090 | 2,098 | 861,900 | 2,098 |
| 2023-01-12 | 2,234 | 2,245 | 2,173 | 2,176 | 614,700 | 2,176 |
| 2023-01-11 | 2,291 | 2,307 | 2,225 | 2,227 | 632,200 | 2,227 |
| 2023-01-10 | 2,266 | 2,332 | 2,259 | 2,301 | 567,100 | 2,301 |
| 2023-01-06 | 2,325 | 2,373 | 2,254 | 2,254 | 1,041,500 | 2,254 |
| 2023-01-05 | 2,330 | 2,330 | 2,258 | 2,314 | 824,300 | 2,314 |
| 2023-01-04 | 2,345 | 2,356 | 2,284 | 2,301 | 1,844,800 | 2,301 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
