2815 アリアケジャパン(株) 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 | 4,670 | 4,670 | 4,605 | 4,645 | 49,600 | 4,645 |
| 2023-12-28 | 4,585 | 4,680 | 4,585 | 4,680 | 30,500 | 4,680 |
| 2023-12-27 | 4,625 | 4,645 | 4,575 | 4,615 | 50,700 | 4,615 |
| 2023-12-26 | 4,645 | 4,650 | 4,580 | 4,615 | 54,400 | 4,615 |
| 2023-12-25 | 4,635 | 4,680 | 4,600 | 4,680 | 43,800 | 4,680 |
| 2023-12-22 | 4,535 | 4,615 | 4,520 | 4,605 | 45,500 | 4,605 |
| 2023-12-21 | 4,525 | 4,525 | 4,485 | 4,505 | 33,300 | 4,505 |
| 2023-12-20 | 4,510 | 4,555 | 4,495 | 4,555 | 59,000 | 4,555 |
| 2023-12-19 | 4,485 | 4,520 | 4,465 | 4,490 | 83,900 | 4,490 |
| 2023-12-18 | 4,410 | 4,450 | 4,365 | 4,450 | 46,700 | 4,450 |
| 2023-12-15 | 4,510 | 4,535 | 4,420 | 4,480 | 108,700 | 4,480 |
| 2023-12-14 | 4,545 | 4,550 | 4,485 | 4,505 | 56,700 | 4,505 |
| 2023-12-13 | 4,540 | 4,550 | 4,500 | 4,515 | 35,900 | 4,515 |
| 2023-12-12 | 4,610 | 4,610 | 4,510 | 4,540 | 53,100 | 4,540 |
| 2023-12-11 | 4,525 | 4,600 | 4,510 | 4,580 | 79,200 | 4,580 |
| 2023-12-08 | 4,570 | 4,570 | 4,445 | 4,455 | 73,700 | 4,455 |
| 2023-12-07 | 4,585 | 4,630 | 4,550 | 4,565 | 34,200 | 4,565 |
| 2023-12-06 | 4,530 | 4,640 | 4,530 | 4,620 | 45,000 | 4,620 |
| 2023-12-05 | 4,510 | 4,570 | 4,510 | 4,530 | 41,800 | 4,530 |
| 2023-12-04 | 4,600 | 4,600 | 4,505 | 4,515 | 57,200 | 4,515 |
| 2023-12-01 | 4,645 | 4,670 | 4,590 | 4,620 | 39,400 | 4,620 |
| 2023-11-30 | 4,600 | 4,625 | 4,510 | 4,615 | 65,700 | 4,615 |
| 2023-11-29 | 4,690 | 4,725 | 4,615 | 4,620 | 59,900 | 4,620 |
| 2023-11-28 | 4,720 | 4,785 | 4,690 | 4,690 | 81,900 | 4,690 |
| 2023-11-27 | 4,810 | 4,810 | 4,695 | 4,725 | 64,500 | 4,725 |
| 2023-11-24 | 4,730 | 4,800 | 4,730 | 4,755 | 32,400 | 4,755 |
| 2023-11-22 | 4,745 | 4,760 | 4,710 | 4,720 | 27,100 | 4,720 |
| 2023-11-21 | 4,725 | 4,745 | 4,690 | 4,740 | 67,800 | 4,740 |
| 2023-11-20 | 4,705 | 4,770 | 4,700 | 4,735 | 48,500 | 4,735 |
| 2023-11-17 | 4,650 | 4,710 | 4,605 | 4,700 | 64,800 | 4,700 |
| 2023-11-16 | 4,600 | 4,630 | 4,545 | 4,590 | 49,600 | 4,590 |
| 2023-11-15 | 4,585 | 4,620 | 4,560 | 4,580 | 51,000 | 4,580 |
| 2023-11-14 | 4,660 | 4,660 | 4,540 | 4,540 | 66,000 | 4,540 |
| 2023-11-13 | 4,805 | 4,805 | 4,570 | 4,590 | 86,500 | 4,590 |
| 2023-11-10 | 4,925 | 4,945 | 4,720 | 4,805 | 147,700 | 4,805 |
| 2023-11-09 | 4,955 | 5,030 | 4,915 | 4,980 | 70,800 | 4,980 |
| 2023-11-08 | 4,885 | 4,975 | 4,885 | 4,930 | 87,000 | 4,930 |
| 2023-11-07 | 4,905 | 4,940 | 4,870 | 4,905 | 72,000 | 4,905 |
| 2023-11-06 | 4,940 | 4,980 | 4,880 | 4,905 | 92,600 | 4,905 |
| 2023-11-02 | 4,830 | 4,895 | 4,795 | 4,870 | 78,700 | 4,870 |
| 2023-11-01 | 4,900 | 4,900 | 4,775 | 4,865 | 96,400 | 4,865 |
| 2023-10-31 | 4,650 | 4,800 | 4,630 | 4,760 | 129,200 | 4,760 |
| 2023-10-30 | 4,736 | 4,743 | 4,578 | 4,601 | 357,900 | 4,601 |
| 2023-10-27 | 4,687 | 4,804 | 4,664 | 4,804 | 123,300 | 4,804 |
| 2023-10-26 | 4,715 | 4,739 | 4,676 | 4,694 | 87,800 | 4,694 |
| 2023-10-25 | 4,672 | 4,722 | 4,652 | 4,663 | 86,100 | 4,663 |
| 2023-10-24 | 4,640 | 4,654 | 4,524 | 4,622 | 70,900 | 4,622 |
| 2023-10-23 | 4,624 | 4,675 | 4,621 | 4,640 | 44,100 | 4,640 |
| 2023-10-20 | 4,627 | 4,662 | 4,623 | 4,624 | 45,300 | 4,624 |
| 2023-10-19 | 4,664 | 4,725 | 4,632 | 4,655 | 89,800 | 4,655 |
| 2023-10-18 | 4,628 | 4,680 | 4,607 | 4,669 | 50,200 | 4,669 |
| 2023-10-17 | 4,701 | 4,732 | 4,611 | 4,622 | 70,500 | 4,622 |
| 2023-10-16 | 4,647 | 4,719 | 4,644 | 4,672 | 59,100 | 4,672 |
| 2023-10-13 | 4,693 | 4,751 | 4,646 | 4,647 | 92,200 | 4,647 |
| 2023-10-12 | 4,738 | 4,738 | 4,654 | 4,693 | 127,100 | 4,693 |
| 2023-10-11 | 4,729 | 4,776 | 4,698 | 4,700 | 71,400 | 4,700 |
| 2023-10-10 | 4,808 | 4,815 | 4,767 | 4,799 | 62,700 | 4,799 |
| 2023-10-06 | 4,800 | 4,856 | 4,755 | 4,755 | 47,200 | 4,755 |
| 2023-10-05 | 4,720 | 4,824 | 4,701 | 4,800 | 69,900 | 4,800 |
| 2023-10-04 | 4,842 | 4,842 | 4,703 | 4,723 | 93,600 | 4,723 |
| 2023-10-03 | 4,901 | 4,917 | 4,842 | 4,865 | 71,600 | 4,865 |
| 2023-10-02 | 5,036 | 5,050 | 4,898 | 4,902 | 99,500 | 4,902 |
| 2023-09-29 | 5,049 | 5,099 | 5,020 | 5,074 | 107,300 | 5,074 |
| 2023-09-28 | 5,053 | 5,057 | 5,001 | 5,031 | 71,100 | 5,031 |
| 2023-09-27 | 5,043 | 5,083 | 5,003 | 5,078 | 101,400 | 5,078 |
| 2023-09-26 | 5,090 | 5,090 | 5,031 | 5,043 | 71,300 | 5,043 |
| 2023-09-25 | 5,049 | 5,079 | 5,013 | 5,074 | 65,300 | 5,074 |
| 2023-09-22 | 5,012 | 5,071 | 5,012 | 5,046 | 39,600 | 5,046 |
| 2023-09-21 | 5,141 | 5,141 | 5,032 | 5,049 | 77,300 | 5,049 |
| 2023-09-20 | 5,148 | 5,196 | 5,111 | 5,137 | 74,200 | 5,137 |
| 2023-09-19 | 5,020 | 5,090 | 5,012 | 5,090 | 72,900 | 5,090 |
| 2023-09-15 | 5,124 | 5,136 | 5,065 | 5,072 | 70,600 | 5,072 |
| 2023-09-14 | 5,145 | 5,166 | 5,105 | 5,128 | 34,600 | 5,128 |
| 2023-09-13 | 5,105 | 5,173 | 5,105 | 5,145 | 50,800 | 5,145 |
| 2023-09-12 | 5,065 | 5,203 | 5,065 | 5,161 | 59,100 | 5,161 |
| 2023-09-11 | 5,236 | 5,278 | 5,045 | 5,069 | 58,400 | 5,069 |
| 2023-09-08 | 5,290 | 5,318 | 5,241 | 5,259 | 89,300 | 5,259 |
| 2023-09-07 | 5,216 | 5,277 | 5,214 | 5,238 | 55,400 | 5,238 |
| 2023-09-06 | 5,251 | 5,299 | 5,214 | 5,242 | 48,800 | 5,242 |
| 2023-09-05 | 5,321 | 5,359 | 5,224 | 5,252 | 63,700 | 5,252 |
| 2023-09-04 | 5,398 | 5,398 | 5,343 | 5,345 | 39,300 | 5,345 |
| 2023-09-01 | 5,310 | 5,428 | 5,288 | 5,418 | 66,700 | 5,418 |
| 2023-08-31 | 5,350 | 5,376 | 5,284 | 5,310 | 77,900 | 5,310 |
| 2023-08-30 | 5,489 | 5,500 | 5,377 | 5,397 | 141,800 | 5,397 |
| 2023-08-29 | 5,422 | 5,539 | 5,417 | 5,455 | 99,500 | 5,455 |
| 2023-08-28 | 5,289 | 5,417 | 5,289 | 5,377 | 79,600 | 5,377 |
| 2023-08-25 | 5,206 | 5,247 | 5,200 | 5,229 | 63,200 | 5,229 |
| 2023-08-24 | 5,222 | 5,238 | 5,184 | 5,213 | 77,900 | 5,213 |
| 2023-08-23 | 5,178 | 5,294 | 5,176 | 5,284 | 53,400 | 5,284 |
| 2023-08-22 | 5,170 | 5,234 | 5,113 | 5,217 | 45,700 | 5,217 |
| 2023-08-21 | 5,077 | 5,158 | 5,039 | 5,141 | 63,400 | 5,141 |
| 2023-08-18 | 5,094 | 5,162 | 5,040 | 5,049 | 79,300 | 5,049 |
| 2023-08-17 | 5,230 | 5,240 | 5,108 | 5,126 | 96,300 | 5,126 |
| 2023-08-16 | 5,150 | 5,250 | 5,047 | 5,130 | 174,500 | 5,130 |
| 2023-08-15 | 5,183 | 5,183 | 5,065 | 5,126 | 102,200 | 5,126 |
| 2023-08-14 | 5,059 | 5,209 | 5,048 | 5,205 | 90,100 | 5,205 |
| 2023-08-10 | 5,017 | 5,083 | 5,002 | 5,083 | 95,300 | 5,083 |
| 2023-08-09 | 4,894 | 5,048 | 4,841 | 5,036 | 73,200 | 5,036 |
| 2023-08-08 | 4,883 | 4,958 | 4,854 | 4,902 | 122,400 | 4,902 |
| 2023-08-07 | 4,995 | 4,995 | 4,785 | 4,923 | 156,200 | 4,923 |
| 2023-08-04 | 5,123 | 5,186 | 5,053 | 5,082 | 62,600 | 5,082 |
| 2023-08-03 | 5,148 | 5,234 | 5,103 | 5,209 | 89,800 | 5,209 |
| 2023-08-02 | 5,175 | 5,277 | 5,171 | 5,228 | 82,100 | 5,228 |
| 2023-08-01 | 5,172 | 5,192 | 5,099 | 5,158 | 44,200 | 5,158 |
| 2023-07-31 | 5,155 | 5,233 | 5,091 | 5,183 | 130,600 | 5,183 |
| 2023-07-28 | 4,997 | 5,110 | 4,969 | 5,100 | 61,700 | 5,100 |
| 2023-07-27 | 5,071 | 5,071 | 5,003 | 5,051 | 50,200 | 5,051 |
| 2023-07-26 | 5,060 | 5,085 | 5,006 | 5,085 | 46,300 | 5,085 |
| 2023-07-25 | 5,168 | 5,169 | 5,037 | 5,087 | 57,900 | 5,087 |
| 2023-07-24 | 5,160 | 5,264 | 5,130 | 5,196 | 43,800 | 5,196 |
| 2023-07-21 | 5,083 | 5,132 | 5,060 | 5,127 | 62,600 | 5,127 |
| 2023-07-20 | 5,179 | 5,246 | 5,103 | 5,127 | 57,500 | 5,127 |
| 2023-07-19 | 5,201 | 5,209 | 5,160 | 5,196 | 60,000 | 5,196 |
| 2023-07-18 | 5,130 | 5,226 | 5,123 | 5,190 | 38,800 | 5,190 |
| 2023-07-14 | 5,254 | 5,275 | 5,150 | 5,187 | 34,900 | 5,187 |
| 2023-07-13 | 5,254 | 5,274 | 5,214 | 5,254 | 32,000 | 5,254 |
| 2023-07-12 | 5,256 | 5,256 | 5,100 | 5,231 | 42,900 | 5,231 |
| 2023-07-11 | 5,330 | 5,343 | 5,205 | 5,235 | 81,900 | 5,235 |
| 2023-07-10 | 5,250 | 5,334 | 5,245 | 5,287 | 40,500 | 5,287 |
| 2023-07-07 | 5,259 | 5,309 | 5,235 | 5,285 | 43,600 | 5,285 |
| 2023-07-06 | 5,424 | 5,480 | 5,319 | 5,332 | 40,500 | 5,332 |
| 2023-07-05 | 5,331 | 5,444 | 5,283 | 5,424 | 53,000 | 5,424 |
| 2023-07-04 | 5,383 | 5,454 | 5,303 | 5,318 | 56,500 | 5,318 |
| 2023-07-03 | 5,312 | 5,459 | 5,310 | 5,456 | 72,700 | 5,456 |
| 2023-06-30 | 5,332 | 5,332 | 5,225 | 5,303 | 43,200 | 5,303 |
| 2023-06-29 | 5,410 | 5,438 | 5,355 | 5,371 | 77,900 | 5,371 |
| 2023-06-28 | 5,315 | 5,392 | 5,315 | 5,378 | 56,900 | 5,378 |
| 2023-06-27 | 5,285 | 5,320 | 5,190 | 5,303 | 72,400 | 5,303 |
| 2023-06-26 | 5,231 | 5,289 | 5,167 | 5,285 | 43,900 | 5,285 |
| 2023-06-23 | 5,298 | 5,312 | 5,220 | 5,253 | 41,600 | 5,253 |
| 2023-06-22 | 5,400 | 5,400 | 5,261 | 5,283 | 65,700 | 5,283 |
| 2023-06-21 | 5,330 | 5,409 | 5,305 | 5,349 | 66,300 | 5,349 |
| 2023-06-20 | 5,262 | 5,378 | 5,228 | 5,337 | 98,700 | 5,337 |
| 2023-06-19 | 5,242 | 5,351 | 5,211 | 5,343 | 92,400 | 5,343 |
| 2023-06-16 | 5,210 | 5,282 | 5,175 | 5,242 | 94,900 | 5,242 |
| 2023-06-15 | 5,221 | 5,290 | 5,200 | 5,239 | 42,700 | 5,239 |
| 2023-06-14 | 5,141 | 5,230 | 5,111 | 5,221 | 58,200 | 5,221 |
| 2023-06-13 | 5,184 | 5,208 | 5,068 | 5,145 | 73,200 | 5,145 |
| 2023-06-12 | 5,083 | 5,179 | 5,079 | 5,168 | 59,400 | 5,168 |
| 2023-06-09 | 5,148 | 5,200 | 5,001 | 5,056 | 94,000 | 5,056 |
| 2023-06-08 | 5,090 | 5,188 | 5,090 | 5,144 | 108,000 | 5,144 |
| 2023-06-07 | 5,070 | 5,084 | 5,009 | 5,063 | 73,700 | 5,063 |
| 2023-06-06 | 4,950 | 5,042 | 4,902 | 5,035 | 60,700 | 5,035 |
| 2023-06-05 | 5,080 | 5,080 | 4,990 | 4,992 | 47,700 | 4,992 |
| 2023-06-02 | 5,000 | 5,040 | 4,975 | 5,030 | 57,700 | 5,030 |
| 2023-06-01 | 4,930 | 5,050 | 4,925 | 5,040 | 56,500 | 5,040 |
| 2023-05-31 | 4,970 | 5,010 | 4,940 | 4,980 | 61,700 | 4,980 |
| 2023-05-30 | 5,140 | 5,140 | 5,010 | 5,020 | 37,600 | 5,020 |
| 2023-05-29 | 5,200 | 5,200 | 5,110 | 5,130 | 35,100 | 5,130 |
| 2023-05-26 | 5,160 | 5,160 | 5,080 | 5,100 | 54,200 | 5,100 |
| 2023-05-25 | 5,310 | 5,330 | 5,210 | 5,210 | 55,000 | 5,210 |
| 2023-05-24 | 5,500 | 5,500 | 5,390 | 5,390 | 34,500 | 5,390 |
| 2023-05-23 | 5,560 | 5,570 | 5,460 | 5,500 | 63,900 | 5,500 |
| 2023-05-22 | 5,390 | 5,550 | 5,390 | 5,540 | 78,100 | 5,540 |
| 2023-05-19 | 5,180 | 5,340 | 5,150 | 5,330 | 75,200 | 5,330 |
| 2023-05-18 | 5,260 | 5,280 | 5,210 | 5,220 | 79,500 | 5,220 |
| 2023-05-17 | 5,050 | 5,210 | 5,030 | 5,200 | 71,100 | 5,200 |
| 2023-05-16 | 4,985 | 5,050 | 4,960 | 5,050 | 85,700 | 5,050 |
| 2023-05-15 | 5,230 | 5,230 | 4,970 | 4,985 | 142,200 | 4,985 |
| 2023-05-12 | 5,300 | 5,390 | 5,180 | 5,290 | 135,500 | 5,290 |
| 2023-05-11 | 5,440 | 5,470 | 5,370 | 5,380 | 52,600 | 5,380 |
| 2023-05-10 | 5,520 | 5,550 | 5,450 | 5,460 | 45,600 | 5,460 |
| 2023-05-09 | 5,500 | 5,540 | 5,480 | 5,510 | 34,800 | 5,510 |
| 2023-05-08 | 5,440 | 5,510 | 5,440 | 5,480 | 51,800 | 5,480 |
| 2023-05-02 | 5,560 | 5,600 | 5,410 | 5,470 | 66,400 | 5,470 |
| 2023-05-01 | 5,520 | 5,640 | 5,520 | 5,610 | 79,800 | 5,610 |
| 2023-04-28 | 5,410 | 5,500 | 5,410 | 5,500 | 77,500 | 5,500 |
| 2023-04-27 | 5,390 | 5,420 | 5,350 | 5,390 | 71,300 | 5,390 |
| 2023-04-26 | 5,380 | 5,450 | 5,350 | 5,400 | 49,000 | 5,400 |
| 2023-04-25 | 5,340 | 5,380 | 5,310 | 5,380 | 33,400 | 5,380 |
| 2023-04-24 | 5,270 | 5,370 | 5,270 | 5,350 | 44,200 | 5,350 |
| 2023-04-21 | 5,220 | 5,300 | 5,210 | 5,260 | 27,300 | 5,260 |
| 2023-04-20 | 5,220 | 5,250 | 5,170 | 5,200 | 39,800 | 5,200 |
| 2023-04-19 | 5,230 | 5,260 | 5,210 | 5,230 | 35,700 | 5,230 |
| 2023-04-18 | 5,200 | 5,280 | 5,180 | 5,270 | 46,600 | 5,270 |
| 2023-04-17 | 5,160 | 5,190 | 5,130 | 5,170 | 47,400 | 5,170 |
| 2023-04-14 | 5,150 | 5,180 | 5,130 | 5,160 | 45,600 | 5,160 |
| 2023-04-13 | 5,180 | 5,190 | 5,140 | 5,150 | 49,300 | 5,150 |
| 2023-04-12 | 5,160 | 5,190 | 5,150 | 5,170 | 47,800 | 5,170 |
| 2023-04-11 | 5,110 | 5,170 | 5,110 | 5,160 | 50,600 | 5,160 |
| 2023-04-10 | 5,040 | 5,120 | 5,040 | 5,090 | 49,300 | 5,090 |
| 2023-04-07 | 4,955 | 5,010 | 4,930 | 4,995 | 60,800 | 4,995 |
| 2023-04-06 | 4,910 | 4,925 | 4,860 | 4,910 | 47,500 | 4,910 |
| 2023-04-05 | 4,930 | 4,955 | 4,900 | 4,910 | 48,200 | 4,910 |
| 2023-04-04 | 4,910 | 4,965 | 4,875 | 4,950 | 44,800 | 4,950 |
| 2023-04-03 | 4,905 | 4,935 | 4,890 | 4,910 | 46,400 | 4,910 |
| 2023-03-31 | 4,860 | 4,900 | 4,850 | 4,880 | 58,300 | 4,880 |
| 2023-03-30 | 4,825 | 4,830 | 4,785 | 4,805 | 35,800 | 4,805 |
| 2023-03-29 | 4,805 | 4,905 | 4,760 | 4,890 | 49,500 | 4,890 |
| 2023-03-28 | 4,825 | 4,825 | 4,780 | 4,780 | 43,400 | 4,780 |
| 2023-03-27 | 4,715 | 4,785 | 4,695 | 4,770 | 53,100 | 4,770 |
| 2023-03-24 | 4,670 | 4,700 | 4,600 | 4,680 | 80,800 | 4,680 |
| 2023-03-23 | 4,675 | 4,680 | 4,635 | 4,680 | 70,800 | 4,680 |
| 2023-03-22 | 4,785 | 4,790 | 4,625 | 4,695 | 129,500 | 4,695 |
| 2023-03-20 | 4,750 | 4,750 | 4,650 | 4,650 | 67,400 | 4,650 |
| 2023-03-17 | 4,790 | 4,810 | 4,745 | 4,775 | 44,600 | 4,775 |
| 2023-03-16 | 4,785 | 4,835 | 4,770 | 4,790 | 54,000 | 4,790 |
| 2023-03-15 | 4,950 | 4,950 | 4,820 | 4,820 | 83,200 | 4,820 |
| 2023-03-14 | 4,790 | 4,915 | 4,770 | 4,880 | 87,400 | 4,880 |
| 2023-03-13 | 4,880 | 4,915 | 4,840 | 4,855 | 67,500 | 4,855 |
| 2023-03-10 | 4,935 | 4,985 | 4,905 | 4,930 | 75,600 | 4,930 |
| 2023-03-09 | 4,955 | 5,030 | 4,940 | 5,030 | 75,900 | 5,030 |
| 2023-03-08 | 4,855 | 4,925 | 4,855 | 4,915 | 48,300 | 4,915 |
| 2023-03-07 | 4,905 | 4,915 | 4,865 | 4,875 | 49,700 | 4,875 |
| 2023-03-06 | 4,905 | 4,920 | 4,880 | 4,900 | 58,400 | 4,900 |
| 2023-03-03 | 4,840 | 4,905 | 4,840 | 4,880 | 75,800 | 4,880 |
| 2023-03-02 | 4,770 | 4,800 | 4,740 | 4,800 | 42,500 | 4,800 |
| 2023-03-01 | 4,735 | 4,755 | 4,690 | 4,725 | 54,400 | 4,725 |
| 2023-02-28 | 4,825 | 4,825 | 4,765 | 4,770 | 47,900 | 4,770 |
| 2023-02-27 | 4,825 | 4,840 | 4,785 | 4,825 | 48,400 | 4,825 |
| 2023-02-24 | 4,760 | 4,825 | 4,740 | 4,825 | 51,400 | 4,825 |
| 2023-02-22 | 4,860 | 4,865 | 4,720 | 4,770 | 140,200 | 4,770 |
| 2023-02-21 | 4,855 | 4,900 | 4,830 | 4,870 | 62,200 | 4,870 |
| 2023-02-20 | 4,805 | 4,905 | 4,800 | 4,885 | 89,500 | 4,885 |
| 2023-02-17 | 4,690 | 4,835 | 4,690 | 4,800 | 115,200 | 4,800 |
| 2023-02-16 | 4,685 | 4,725 | 4,670 | 4,690 | 52,800 | 4,690 |
| 2023-02-15 | 4,680 | 4,725 | 4,650 | 4,655 | 62,600 | 4,655 |
| 2023-02-14 | 4,645 | 4,700 | 4,635 | 4,680 | 46,800 | 4,680 |
| 2023-02-13 | 4,705 | 4,715 | 4,555 | 4,600 | 43,500 | 4,600 |
| 2023-02-10 | 4,615 | 4,790 | 4,605 | 4,740 | 108,200 | 4,740 |
| 2023-02-09 | 4,480 | 4,710 | 4,465 | 4,665 | 211,000 | 4,665 |
| 2023-02-08 | 4,435 | 4,450 | 4,410 | 4,415 | 38,200 | 4,415 |
| 2023-02-07 | 4,455 | 4,505 | 4,440 | 4,445 | 48,300 | 4,445 |
| 2023-02-06 | 4,355 | 4,435 | 4,345 | 4,425 | 56,100 | 4,425 |
| 2023-02-03 | 4,350 | 4,350 | 4,310 | 4,325 | 44,500 | 4,325 |
| 2023-02-02 | 4,385 | 4,410 | 4,355 | 4,370 | 49,300 | 4,370 |
| 2023-02-01 | 4,410 | 4,430 | 4,345 | 4,355 | 49,900 | 4,355 |
| 2023-01-31 | 4,320 | 4,400 | 4,320 | 4,375 | 67,400 | 4,375 |
| 2023-01-30 | 4,290 | 4,325 | 4,250 | 4,310 | 65,700 | 4,310 |
| 2023-01-27 | 4,255 | 4,305 | 4,250 | 4,290 | 39,400 | 4,290 |
| 2023-01-26 | 4,250 | 4,320 | 4,250 | 4,270 | 54,400 | 4,270 |
| 2023-01-25 | 4,220 | 4,260 | 4,205 | 4,240 | 56,600 | 4,240 |
| 2023-01-24 | 4,255 | 4,275 | 4,240 | 4,250 | 51,500 | 4,250 |
| 2023-01-23 | 4,190 | 4,240 | 4,185 | 4,220 | 38,100 | 4,220 |
| 2023-01-20 | 4,170 | 4,205 | 4,160 | 4,170 | 42,200 | 4,170 |
| 2023-01-19 | 4,250 | 4,250 | 4,180 | 4,190 | 45,400 | 4,190 |
| 2023-01-18 | 4,255 | 4,305 | 4,220 | 4,295 | 71,800 | 4,295 |
| 2023-01-17 | 4,200 | 4,240 | 4,175 | 4,220 | 44,000 | 4,220 |
| 2023-01-16 | 4,200 | 4,235 | 4,185 | 4,215 | 59,700 | 4,215 |
| 2023-01-13 | 4,320 | 4,350 | 4,200 | 4,210 | 79,900 | 4,210 |
| 2023-01-12 | 4,335 | 4,365 | 4,305 | 4,345 | 63,200 | 4,345 |
| 2023-01-11 | 4,310 | 4,385 | 4,300 | 4,330 | 109,800 | 4,330 |
| 2023-01-10 | 4,260 | 4,300 | 4,230 | 4,285 | 68,100 | 4,285 |
| 2023-01-06 | 4,180 | 4,265 | 4,175 | 4,240 | 93,800 | 4,240 |
| 2023-01-05 | 4,210 | 4,210 | 4,130 | 4,190 | 90,000 | 4,190 |
| 2023-01-04 | 4,370 | 4,370 | 4,235 | 4,235 | 70,200 | 4,235 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
