2733 (株)あらた 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 | 3,120 | 3,140 | 3,090 | 3,110 | 61,700 | 3,110 |
| 2023-12-28 | 3,100 | 3,160 | 3,080 | 3,115 | 45,300 | 3,115 |
| 2023-12-27 | 6,230 | 6,250 | 6,140 | 6,240 | 23,100 | 3,120 |
| 2023-12-26 | 6,150 | 6,170 | 6,100 | 6,170 | 22,600 | 3,085 |
| 2023-12-25 | 6,280 | 6,280 | 6,130 | 6,150 | 13,000 | 3,075 |
| 2023-12-22 | 6,120 | 6,310 | 6,120 | 6,300 | 46,300 | 3,150 |
| 2023-12-21 | 6,160 | 6,200 | 6,130 | 6,130 | 17,500 | 3,065 |
| 2023-12-20 | 6,160 | 6,210 | 6,150 | 6,190 | 28,500 | 3,095 |
| 2023-12-19 | 6,140 | 6,190 | 6,110 | 6,160 | 33,800 | 3,080 |
| 2023-12-18 | 6,180 | 6,180 | 6,070 | 6,130 | 34,000 | 3,065 |
| 2023-12-15 | 6,290 | 6,300 | 6,170 | 6,210 | 51,500 | 3,105 |
| 2023-12-14 | 6,430 | 6,450 | 6,200 | 6,280 | 32,200 | 3,140 |
| 2023-12-13 | 6,380 | 6,430 | 6,280 | 6,340 | 41,400 | 3,170 |
| 2023-12-12 | 6,300 | 6,360 | 6,270 | 6,320 | 29,300 | 3,160 |
| 2023-12-11 | 6,180 | 6,300 | 6,180 | 6,300 | 42,600 | 3,150 |
| 2023-12-08 | 6,100 | 6,190 | 6,030 | 6,140 | 71,000 | 3,070 |
| 2023-12-07 | 6,140 | 6,170 | 6,080 | 6,110 | 57,400 | 3,055 |
| 2023-12-06 | 6,070 | 6,270 | 6,070 | 6,220 | 48,400 | 3,110 |
| 2023-12-05 | 6,230 | 6,300 | 5,970 | 5,970 | 63,800 | 2,985 |
| 2023-12-04 | 6,240 | 6,330 | 6,210 | 6,320 | 28,900 | 3,160 |
| 2023-12-01 | 6,270 | 6,370 | 6,270 | 6,320 | 39,900 | 3,160 |
| 2023-11-30 | 6,250 | 6,320 | 6,160 | 6,250 | 57,200 | 3,125 |
| 2023-11-29 | 6,360 | 6,360 | 6,250 | 6,280 | 31,300 | 3,140 |
| 2023-11-28 | 6,350 | 6,400 | 6,330 | 6,400 | 26,500 | 3,200 |
| 2023-11-27 | 6,310 | 6,400 | 6,300 | 6,350 | 19,400 | 3,175 |
| 2023-11-24 | 6,360 | 6,380 | 6,290 | 6,310 | 23,100 | 3,155 |
| 2023-11-22 | 6,220 | 6,350 | 6,210 | 6,340 | 24,900 | 3,170 |
| 2023-11-21 | 6,230 | 6,280 | 6,150 | 6,240 | 28,800 | 3,120 |
| 2023-11-20 | 6,370 | 6,410 | 6,220 | 6,220 | 36,100 | 3,110 |
| 2023-11-17 | 6,290 | 6,380 | 6,260 | 6,370 | 28,000 | 3,185 |
| 2023-11-16 | 6,280 | 6,370 | 6,280 | 6,290 | 43,500 | 3,145 |
| 2023-11-15 | 6,370 | 6,410 | 6,210 | 6,340 | 62,800 | 3,170 |
| 2023-11-14 | 6,360 | 6,420 | 6,350 | 6,360 | 32,800 | 3,180 |
| 2023-11-13 | 6,380 | 6,410 | 6,270 | 6,320 | 35,400 | 3,160 |
| 2023-11-10 | 6,350 | 6,480 | 6,310 | 6,380 | 66,900 | 3,190 |
| 2023-11-09 | 6,110 | 6,340 | 6,090 | 6,310 | 80,700 | 3,155 |
| 2023-11-08 | 5,980 | 6,260 | 5,920 | 6,070 | 186,000 | 3,035 |
| 2023-11-07 | 5,630 | 5,640 | 5,540 | 5,590 | 36,500 | 2,795 |
| 2023-11-06 | 5,580 | 5,580 | 5,430 | 5,530 | 42,500 | 2,765 |
| 2023-11-02 | 5,730 | 5,730 | 5,490 | 5,530 | 31,100 | 2,765 |
| 2023-11-01 | 5,670 | 5,670 | 5,520 | 5,570 | 46,000 | 2,785 |
| 2023-10-31 | 5,380 | 5,580 | 5,380 | 5,580 | 31,100 | 2,790 |
| 2023-10-30 | 5,530 | 5,530 | 5,330 | 5,360 | 36,000 | 2,680 |
| 2023-10-27 | 5,430 | 5,580 | 5,400 | 5,560 | 33,500 | 2,780 |
| 2023-10-26 | 5,350 | 5,400 | 5,310 | 5,380 | 38,600 | 2,690 |
| 2023-10-25 | 5,480 | 5,480 | 5,360 | 5,370 | 18,100 | 2,685 |
| 2023-10-24 | 5,330 | 5,410 | 5,220 | 5,380 | 22,700 | 2,690 |
| 2023-10-23 | 5,360 | 5,410 | 5,310 | 5,360 | 22,400 | 2,680 |
| 2023-10-20 | 5,410 | 5,480 | 5,360 | 5,390 | 16,600 | 2,695 |
| 2023-10-19 | 5,380 | 5,410 | 5,360 | 5,380 | 12,400 | 2,690 |
| 2023-10-18 | 5,420 | 5,440 | 5,350 | 5,390 | 19,700 | 2,695 |
| 2023-10-17 | 5,340 | 5,420 | 5,320 | 5,350 | 12,700 | 2,675 |
| 2023-10-16 | 5,280 | 5,360 | 5,280 | 5,320 | 20,600 | 2,660 |
| 2023-10-13 | 5,390 | 5,400 | 5,300 | 5,320 | 20,800 | 2,660 |
| 2023-10-12 | 5,440 | 5,460 | 5,380 | 5,440 | 21,900 | 2,720 |
| 2023-10-11 | 5,600 | 5,600 | 5,440 | 5,440 | 21,700 | 2,720 |
| 2023-10-10 | 5,480 | 5,620 | 5,480 | 5,620 | 36,500 | 2,810 |
| 2023-10-06 | 5,390 | 5,410 | 5,350 | 5,390 | 23,000 | 2,695 |
| 2023-10-05 | 5,230 | 5,350 | 5,220 | 5,330 | 46,300 | 2,665 |
| 2023-10-04 | 5,270 | 5,340 | 5,170 | 5,180 | 45,300 | 2,590 |
| 2023-10-03 | 5,580 | 5,580 | 5,420 | 5,440 | 32,700 | 2,720 |
| 2023-10-02 | 5,650 | 5,740 | 5,600 | 5,600 | 41,400 | 2,800 |
| 2023-09-29 | 5,740 | 5,750 | 5,560 | 5,580 | 44,800 | 2,790 |
| 2023-09-28 | 5,710 | 5,810 | 5,690 | 5,740 | 41,400 | 2,870 |
| 2023-09-27 | 5,750 | 5,830 | 5,660 | 5,810 | 87,300 | 2,905 |
| 2023-09-26 | 5,760 | 5,780 | 5,720 | 5,750 | 36,600 | 2,875 |
| 2023-09-25 | 5,720 | 5,800 | 5,700 | 5,760 | 58,100 | 2,880 |
| 2023-09-22 | 5,700 | 5,770 | 5,650 | 5,720 | 46,000 | 2,860 |
| 2023-09-21 | 5,730 | 5,800 | 5,700 | 5,700 | 28,400 | 2,850 |
| 2023-09-20 | 5,850 | 5,850 | 5,720 | 5,720 | 49,800 | 2,860 |
| 2023-09-19 | 5,790 | 5,880 | 5,730 | 5,860 | 53,500 | 2,930 |
| 2023-09-15 | 5,740 | 5,760 | 5,700 | 5,730 | 46,200 | 2,865 |
| 2023-09-14 | 5,590 | 5,720 | 5,590 | 5,700 | 28,100 | 2,850 |
| 2023-09-13 | 5,720 | 5,720 | 5,620 | 5,640 | 17,300 | 2,820 |
| 2023-09-12 | 5,700 | 5,780 | 5,700 | 5,720 | 24,000 | 2,860 |
| 2023-09-11 | 5,680 | 5,720 | 5,590 | 5,630 | 26,500 | 2,815 |
| 2023-09-08 | 5,600 | 5,700 | 5,560 | 5,580 | 48,100 | 2,790 |
| 2023-09-07 | 5,630 | 5,760 | 5,630 | 5,700 | 51,200 | 2,850 |
| 2023-09-06 | 5,630 | 5,700 | 5,610 | 5,620 | 30,900 | 2,810 |
| 2023-09-05 | 5,560 | 5,640 | 5,470 | 5,630 | 55,600 | 2,815 |
| 2023-09-04 | 5,380 | 5,550 | 5,380 | 5,530 | 53,400 | 2,765 |
| 2023-09-01 | 5,400 | 5,400 | 5,320 | 5,370 | 28,000 | 2,685 |
| 2023-08-31 | 5,250 | 5,430 | 5,250 | 5,410 | 58,800 | 2,705 |
| 2023-08-30 | 5,270 | 5,270 | 5,200 | 5,250 | 15,300 | 2,625 |
| 2023-08-29 | 5,280 | 5,280 | 5,200 | 5,230 | 18,800 | 2,615 |
| 2023-08-28 | 5,240 | 5,270 | 5,220 | 5,260 | 22,400 | 2,630 |
| 2023-08-25 | 5,230 | 5,240 | 5,190 | 5,190 | 18,900 | 2,595 |
| 2023-08-24 | 5,230 | 5,280 | 5,220 | 5,240 | 14,100 | 2,620 |
| 2023-08-23 | 5,180 | 5,260 | 5,180 | 5,230 | 15,500 | 2,615 |
| 2023-08-22 | 5,310 | 5,310 | 5,170 | 5,240 | 42,400 | 2,620 |
| 2023-08-21 | 5,270 | 5,320 | 5,200 | 5,210 | 34,700 | 2,605 |
| 2023-08-18 | 5,330 | 5,340 | 5,240 | 5,270 | 25,400 | 2,635 |
| 2023-08-17 | 5,460 | 5,460 | 5,340 | 5,400 | 16,300 | 2,700 |
| 2023-08-16 | 5,470 | 5,470 | 5,400 | 5,450 | 16,800 | 2,725 |
| 2023-08-15 | 5,420 | 5,500 | 5,360 | 5,490 | 18,100 | 2,745 |
| 2023-08-14 | 5,390 | 5,490 | 5,390 | 5,450 | 26,000 | 2,725 |
| 2023-08-10 | 5,480 | 5,490 | 5,330 | 5,430 | 38,100 | 2,715 |
| 2023-08-09 | 5,410 | 5,470 | 5,310 | 5,470 | 61,200 | 2,735 |
| 2023-08-08 | 5,260 | 5,430 | 5,250 | 5,410 | 94,500 | 2,705 |
| 2023-08-07 | 4,880 | 4,965 | 4,875 | 4,965 | 39,600 | 2,482.50 |
| 2023-08-04 | 4,830 | 4,910 | 4,830 | 4,880 | 38,000 | 2,440 |
| 2023-08-03 | 4,855 | 4,875 | 4,800 | 4,845 | 44,100 | 2,422.50 |
| 2023-08-02 | 4,880 | 4,960 | 4,875 | 4,900 | 54,900 | 2,450 |
| 2023-08-01 | 4,915 | 4,950 | 4,900 | 4,920 | 20,500 | 2,460 |
| 2023-07-31 | 4,890 | 4,940 | 4,890 | 4,915 | 30,500 | 2,457.50 |
| 2023-07-28 | 4,820 | 4,865 | 4,800 | 4,855 | 23,400 | 2,427.50 |
| 2023-07-27 | 4,835 | 4,875 | 4,825 | 4,855 | 16,500 | 2,427.50 |
| 2023-07-26 | 4,840 | 4,840 | 4,800 | 4,840 | 22,400 | 2,420 |
| 2023-07-25 | 4,860 | 4,875 | 4,820 | 4,850 | 23,200 | 2,425 |
| 2023-07-24 | 4,805 | 4,865 | 4,800 | 4,855 | 20,200 | 2,427.50 |
| 2023-07-21 | 4,810 | 4,840 | 4,775 | 4,800 | 17,900 | 2,400 |
| 2023-07-20 | 4,840 | 4,840 | 4,790 | 4,810 | 18,000 | 2,405 |
| 2023-07-19 | 4,870 | 4,875 | 4,800 | 4,830 | 16,500 | 2,415 |
| 2023-07-18 | 4,840 | 4,875 | 4,815 | 4,830 | 15,900 | 2,415 |
| 2023-07-14 | 4,825 | 4,850 | 4,765 | 4,800 | 27,600 | 2,400 |
| 2023-07-13 | 4,790 | 4,835 | 4,770 | 4,810 | 21,800 | 2,405 |
| 2023-07-12 | 4,850 | 4,890 | 4,785 | 4,800 | 25,900 | 2,400 |
| 2023-07-11 | 4,820 | 4,855 | 4,810 | 4,845 | 24,800 | 2,422.50 |
| 2023-07-10 | 4,665 | 4,845 | 4,665 | 4,820 | 84,900 | 2,410 |
| 2023-07-07 | 4,620 | 4,635 | 4,575 | 4,605 | 25,700 | 2,302.50 |
| 2023-07-06 | 4,680 | 4,690 | 4,645 | 4,665 | 23,000 | 2,332.50 |
| 2023-07-05 | 4,680 | 4,705 | 4,660 | 4,690 | 23,500 | 2,345 |
| 2023-07-04 | 4,685 | 4,775 | 4,685 | 4,730 | 29,800 | 2,365 |
| 2023-07-03 | 4,745 | 4,790 | 4,720 | 4,725 | 14,600 | 2,362.50 |
| 2023-06-30 | 4,755 | 4,755 | 4,680 | 4,690 | 39,400 | 2,345 |
| 2023-06-29 | 4,810 | 4,810 | 4,735 | 4,755 | 16,800 | 2,377.50 |
| 2023-06-28 | 4,720 | 4,790 | 4,720 | 4,785 | 28,300 | 2,392.50 |
| 2023-06-27 | 4,705 | 4,705 | 4,650 | 4,675 | 13,900 | 2,337.50 |
| 2023-06-26 | 4,730 | 4,770 | 4,660 | 4,695 | 15,400 | 2,347.50 |
| 2023-06-23 | 4,840 | 4,850 | 4,740 | 4,770 | 25,600 | 2,385 |
| 2023-06-22 | 4,845 | 4,880 | 4,790 | 4,805 | 26,700 | 2,402.50 |
| 2023-06-21 | 4,740 | 4,845 | 4,740 | 4,805 | 33,800 | 2,402.50 |
| 2023-06-20 | 4,705 | 4,730 | 4,685 | 4,730 | 33,700 | 2,365 |
| 2023-06-19 | 4,695 | 4,750 | 4,645 | 4,705 | 32,700 | 2,352.50 |
| 2023-06-16 | 4,630 | 4,670 | 4,600 | 4,665 | 45,800 | 2,332.50 |
| 2023-06-15 | 4,645 | 4,695 | 4,625 | 4,630 | 23,000 | 2,315 |
| 2023-06-14 | 4,650 | 4,720 | 4,640 | 4,640 | 31,400 | 2,320 |
| 2023-06-13 | 4,635 | 4,665 | 4,615 | 4,635 | 35,500 | 2,317.50 |
| 2023-06-12 | 4,570 | 4,615 | 4,570 | 4,615 | 16,700 | 2,307.50 |
| 2023-06-09 | 4,500 | 4,560 | 4,485 | 4,545 | 34,200 | 2,272.50 |
| 2023-06-08 | 4,510 | 4,545 | 4,470 | 4,470 | 29,400 | 2,235 |
| 2023-06-07 | 4,650 | 4,680 | 4,540 | 4,540 | 33,600 | 2,270 |
| 2023-06-06 | 4,600 | 4,650 | 4,580 | 4,630 | 19,000 | 2,315 |
| 2023-06-05 | 4,630 | 4,660 | 4,610 | 4,630 | 33,000 | 2,315 |
| 2023-06-02 | 4,430 | 4,550 | 4,430 | 4,535 | 35,700 | 2,267.50 |
| 2023-06-01 | 4,515 | 4,540 | 4,435 | 4,435 | 55,800 | 2,217.50 |
| 2023-05-31 | 4,560 | 4,560 | 4,445 | 4,545 | 129,900 | 2,272.50 |
| 2023-05-30 | 4,655 | 4,655 | 4,565 | 4,630 | 44,700 | 2,315 |
| 2023-05-29 | 4,700 | 4,700 | 4,610 | 4,655 | 34,400 | 2,327.50 |
| 2023-05-26 | 4,625 | 4,685 | 4,615 | 4,625 | 42,000 | 2,312.50 |
| 2023-05-25 | 4,525 | 4,645 | 4,515 | 4,625 | 38,700 | 2,312.50 |
| 2023-05-24 | 4,660 | 4,660 | 4,570 | 4,580 | 32,700 | 2,290 |
| 2023-05-23 | 4,740 | 4,775 | 4,680 | 4,690 | 68,400 | 2,345 |
| 2023-05-22 | 4,550 | 4,650 | 4,545 | 4,645 | 33,100 | 2,322.50 |
| 2023-05-19 | 4,625 | 4,640 | 4,560 | 4,565 | 25,600 | 2,282.50 |
| 2023-05-18 | 4,585 | 4,600 | 4,535 | 4,585 | 28,500 | 2,292.50 |
| 2023-05-17 | 4,600 | 4,600 | 4,525 | 4,570 | 24,100 | 2,285 |
| 2023-05-16 | 4,545 | 4,650 | 4,535 | 4,630 | 34,800 | 2,315 |
| 2023-05-15 | 4,505 | 4,600 | 4,505 | 4,525 | 33,100 | 2,262.50 |
| 2023-05-12 | 4,500 | 4,585 | 4,450 | 4,490 | 59,200 | 2,245 |
| 2023-05-11 | 4,300 | 4,335 | 4,275 | 4,310 | 20,300 | 2,155 |
| 2023-05-10 | 4,430 | 4,430 | 4,350 | 4,360 | 43,000 | 2,180 |
| 2023-05-09 | 4,390 | 4,425 | 4,365 | 4,410 | 26,100 | 2,205 |
| 2023-05-08 | 4,380 | 4,435 | 4,345 | 4,380 | 30,900 | 2,190 |
| 2023-05-02 | 4,390 | 4,425 | 4,320 | 4,345 | 24,600 | 2,172.50 |
| 2023-05-01 | 4,440 | 4,460 | 4,350 | 4,385 | 32,000 | 2,192.50 |
| 2023-04-28 | 4,300 | 4,420 | 4,300 | 4,410 | 47,100 | 2,205 |
| 2023-04-27 | 4,275 | 4,290 | 4,225 | 4,245 | 34,900 | 2,122.50 |
| 2023-04-26 | 4,250 | 4,325 | 4,240 | 4,270 | 36,700 | 2,135 |
| 2023-04-25 | 4,215 | 4,325 | 4,215 | 4,260 | 37,700 | 2,130 |
| 2023-04-24 | 4,180 | 4,200 | 4,165 | 4,185 | 16,200 | 2,092.50 |
| 2023-04-21 | 4,130 | 4,185 | 4,130 | 4,165 | 17,100 | 2,082.50 |
| 2023-04-20 | 4,090 | 4,180 | 4,090 | 4,155 | 15,100 | 2,077.50 |
| 2023-04-19 | 4,135 | 4,135 | 4,080 | 4,105 | 16,400 | 2,052.50 |
| 2023-04-18 | 4,110 | 4,160 | 4,110 | 4,145 | 19,900 | 2,072.50 |
| 2023-04-17 | 4,110 | 4,130 | 4,075 | 4,110 | 14,600 | 2,055 |
| 2023-04-14 | 4,065 | 4,115 | 4,060 | 4,110 | 25,800 | 2,055 |
| 2023-04-13 | 4,015 | 4,070 | 4,005 | 4,065 | 19,900 | 2,032.50 |
| 2023-04-12 | 4,015 | 4,050 | 4,000 | 4,035 | 20,900 | 2,017.50 |
| 2023-04-11 | 3,980 | 3,990 | 3,955 | 3,980 | 22,200 | 1,990 |
| 2023-04-10 | 3,945 | 3,975 | 3,905 | 3,930 | 18,700 | 1,965 |
| 2023-04-07 | 3,940 | 3,970 | 3,940 | 3,945 | 14,200 | 1,972.50 |
| 2023-04-06 | 3,940 | 3,955 | 3,910 | 3,925 | 30,600 | 1,962.50 |
| 2023-04-05 | 4,070 | 4,070 | 3,980 | 3,980 | 26,000 | 1,990 |
| 2023-04-04 | 4,050 | 4,105 | 4,030 | 4,105 | 33,000 | 2,052.50 |
| 2023-04-03 | 4,090 | 4,095 | 4,045 | 4,090 | 25,000 | 2,045 |
| 2023-03-31 | 4,035 | 4,080 | 4,025 | 4,055 | 23,400 | 2,027.50 |
| 2023-03-30 | 4,035 | 4,050 | 3,980 | 4,025 | 35,500 | 2,012.50 |
| 2023-03-29 | 3,990 | 4,105 | 3,980 | 4,080 | 63,600 | 2,040 |
| 2023-03-28 | 4,020 | 4,025 | 3,955 | 3,970 | 22,400 | 1,985 |
| 2023-03-27 | 4,000 | 4,000 | 3,970 | 3,985 | 31,900 | 1,992.50 |
| 2023-03-24 | 3,960 | 3,980 | 3,940 | 3,960 | 27,900 | 1,980 |
| 2023-03-23 | 3,925 | 3,995 | 3,920 | 3,985 | 17,800 | 1,992.50 |
| 2023-03-22 | 4,005 | 4,005 | 3,950 | 3,950 | 25,800 | 1,975 |
| 2023-03-20 | 3,980 | 3,990 | 3,940 | 3,945 | 20,400 | 1,972.50 |
| 2023-03-17 | 4,045 | 4,055 | 3,975 | 3,995 | 25,700 | 1,997.50 |
| 2023-03-16 | 3,955 | 4,010 | 3,950 | 4,000 | 28,600 | 2,000 |
| 2023-03-15 | 4,020 | 4,055 | 3,990 | 4,040 | 16,500 | 2,020 |
| 2023-03-14 | 4,040 | 4,040 | 3,950 | 3,995 | 28,800 | 1,997.50 |
| 2023-03-13 | 4,140 | 4,140 | 4,075 | 4,110 | 21,100 | 2,055 |
| 2023-03-10 | 4,245 | 4,260 | 4,160 | 4,180 | 35,600 | 2,090 |
| 2023-03-09 | 4,245 | 4,295 | 4,245 | 4,295 | 18,300 | 2,147.50 |
| 2023-03-08 | 4,150 | 4,245 | 4,150 | 4,230 | 22,700 | 2,115 |
| 2023-03-07 | 4,145 | 4,185 | 4,145 | 4,165 | 19,200 | 2,082.50 |
| 2023-03-06 | 4,170 | 4,170 | 4,130 | 4,145 | 19,200 | 2,072.50 |
| 2023-03-03 | 4,120 | 4,170 | 4,115 | 4,160 | 22,100 | 2,080 |
| 2023-03-02 | 4,090 | 4,120 | 4,080 | 4,080 | 18,600 | 2,040 |
| 2023-03-01 | 4,005 | 4,085 | 4,005 | 4,080 | 15,300 | 2,040 |
| 2023-02-28 | 4,110 | 4,115 | 4,030 | 4,040 | 32,400 | 2,020 |
| 2023-02-27 | 4,085 | 4,120 | 4,060 | 4,105 | 10,100 | 2,052.50 |
| 2023-02-24 | 4,040 | 4,090 | 4,015 | 4,085 | 18,400 | 2,042.50 |
| 2023-02-22 | 3,975 | 4,045 | 3,960 | 4,025 | 26,500 | 2,012.50 |
| 2023-02-21 | 4,015 | 4,065 | 4,005 | 4,010 | 18,400 | 2,005 |
| 2023-02-20 | 3,980 | 4,055 | 3,980 | 4,035 | 19,400 | 2,017.50 |
| 2023-02-17 | 3,975 | 4,000 | 3,975 | 3,980 | 16,100 | 1,990 |
| 2023-02-16 | 4,015 | 4,015 | 3,995 | 4,015 | 12,100 | 2,007.50 |
| 2023-02-15 | 4,045 | 4,045 | 3,995 | 4,005 | 10,800 | 2,002.50 |
| 2023-02-14 | 3,990 | 4,050 | 3,990 | 4,040 | 16,700 | 2,020 |
| 2023-02-13 | 4,010 | 4,030 | 3,980 | 3,980 | 15,100 | 1,990 |
| 2023-02-10 | 3,990 | 4,045 | 3,990 | 4,035 | 10,400 | 2,017.50 |
| 2023-02-09 | 4,025 | 4,040 | 4,010 | 4,015 | 15,100 | 2,007.50 |
| 2023-02-08 | 4,130 | 4,130 | 4,045 | 4,050 | 14,000 | 2,025 |
| 2023-02-07 | 4,115 | 4,250 | 4,115 | 4,140 | 37,400 | 2,070 |
| 2023-02-06 | 4,045 | 4,160 | 4,040 | 4,115 | 31,600 | 2,057.50 |
| 2023-02-03 | 4,100 | 4,100 | 4,020 | 4,045 | 17,500 | 2,022.50 |
| 2023-02-02 | 4,180 | 4,195 | 4,105 | 4,120 | 16,800 | 2,060 |
| 2023-02-01 | 4,205 | 4,230 | 4,150 | 4,175 | 14,100 | 2,087.50 |
| 2023-01-31 | 4,125 | 4,225 | 4,125 | 4,205 | 25,700 | 2,102.50 |
| 2023-01-30 | 4,120 | 4,150 | 4,105 | 4,125 | 20,200 | 2,062.50 |
| 2023-01-27 | 4,175 | 4,175 | 4,110 | 4,135 | 12,900 | 2,067.50 |
| 2023-01-26 | 4,180 | 4,200 | 4,145 | 4,145 | 12,000 | 2,072.50 |
| 2023-01-25 | 4,140 | 4,185 | 4,120 | 4,165 | 17,100 | 2,082.50 |
| 2023-01-24 | 4,145 | 4,225 | 4,145 | 4,180 | 27,000 | 2,090 |
| 2023-01-23 | 4,085 | 4,125 | 4,060 | 4,110 | 15,500 | 2,055 |
| 2023-01-20 | 4,045 | 4,075 | 4,025 | 4,060 | 8,000 | 2,030 |
| 2023-01-19 | 4,020 | 4,035 | 4,000 | 4,020 | 12,600 | 2,010 |
| 2023-01-18 | 4,050 | 4,070 | 3,990 | 4,050 | 13,900 | 2,025 |
| 2023-01-17 | 3,990 | 4,050 | 3,990 | 4,025 | 10,000 | 2,012.50 |
| 2023-01-16 | 3,945 | 4,035 | 3,945 | 4,020 | 16,200 | 2,010 |
| 2023-01-13 | 4,000 | 4,085 | 4,000 | 4,010 | 14,900 | 2,005 |
| 2023-01-12 | 4,005 | 4,025 | 3,990 | 4,015 | 13,500 | 2,007.50 |
| 2023-01-11 | 4,060 | 4,100 | 4,030 | 4,030 | 11,400 | 2,015 |
| 2023-01-10 | 4,080 | 4,110 | 4,010 | 4,010 | 19,400 | 2,005 |
| 2023-01-06 | 4,050 | 4,090 | 4,020 | 4,055 | 19,500 | 2,027.50 |
| 2023-01-05 | 4,050 | 4,120 | 4,035 | 4,070 | 21,800 | 2,035 |
| 2023-01-04 | 4,195 | 4,195 | 4,075 | 4,085 | 31,400 | 2,042.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
