3036 アルコニックス(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 | 1,328 | 1,335 | 1,322 | 1,330 | 97,400 | 1,330 |
| 2023-12-28 | 1,315 | 1,329 | 1,312 | 1,326 | 118,100 | 1,326 |
| 2023-12-27 | 1,298 | 1,308 | 1,295 | 1,308 | 137,900 | 1,308 |
| 2023-12-26 | 1,291 | 1,297 | 1,291 | 1,295 | 107,100 | 1,295 |
| 2023-12-25 | 1,294 | 1,297 | 1,281 | 1,284 | 100,700 | 1,284 |
| 2023-12-22 | 1,281 | 1,290 | 1,281 | 1,288 | 82,500 | 1,288 |
| 2023-12-21 | 1,285 | 1,287 | 1,279 | 1,281 | 108,800 | 1,281 |
| 2023-12-20 | 1,283 | 1,296 | 1,283 | 1,286 | 115,000 | 1,286 |
| 2023-12-19 | 1,281 | 1,288 | 1,277 | 1,283 | 162,300 | 1,283 |
| 2023-12-18 | 1,300 | 1,300 | 1,278 | 1,280 | 341,600 | 1,280 |
| 2023-12-15 | 1,300 | 1,310 | 1,295 | 1,308 | 183,800 | 1,308 |
| 2023-12-14 | 1,311 | 1,312 | 1,298 | 1,299 | 239,200 | 1,299 |
| 2023-12-13 | 1,312 | 1,315 | 1,304 | 1,312 | 97,900 | 1,312 |
| 2023-12-12 | 1,319 | 1,322 | 1,311 | 1,312 | 78,200 | 1,312 |
| 2023-12-11 | 1,317 | 1,319 | 1,310 | 1,319 | 108,200 | 1,319 |
| 2023-12-08 | 1,316 | 1,317 | 1,302 | 1,303 | 199,300 | 1,303 |
| 2023-12-07 | 1,325 | 1,326 | 1,318 | 1,322 | 67,400 | 1,322 |
| 2023-12-06 | 1,316 | 1,330 | 1,313 | 1,329 | 79,500 | 1,329 |
| 2023-12-05 | 1,316 | 1,323 | 1,310 | 1,310 | 103,200 | 1,310 |
| 2023-12-04 | 1,322 | 1,322 | 1,308 | 1,316 | 93,700 | 1,316 |
| 2023-12-01 | 1,325 | 1,325 | 1,320 | 1,322 | 88,300 | 1,322 |
| 2023-11-30 | 1,320 | 1,322 | 1,308 | 1,320 | 116,100 | 1,320 |
| 2023-11-29 | 1,326 | 1,331 | 1,321 | 1,323 | 75,100 | 1,323 |
| 2023-11-28 | 1,323 | 1,331 | 1,322 | 1,331 | 46,100 | 1,331 |
| 2023-11-27 | 1,336 | 1,336 | 1,316 | 1,321 | 114,200 | 1,321 |
| 2023-11-24 | 1,329 | 1,332 | 1,316 | 1,332 | 82,600 | 1,332 |
| 2023-11-22 | 1,315 | 1,326 | 1,305 | 1,320 | 91,600 | 1,320 |
| 2023-11-21 | 1,314 | 1,316 | 1,304 | 1,316 | 107,000 | 1,316 |
| 2023-11-20 | 1,321 | 1,323 | 1,310 | 1,310 | 122,400 | 1,310 |
| 2023-11-17 | 1,323 | 1,323 | 1,314 | 1,321 | 130,800 | 1,321 |
| 2023-11-16 | 1,317 | 1,322 | 1,314 | 1,322 | 117,100 | 1,322 |
| 2023-11-15 | 1,334 | 1,334 | 1,318 | 1,320 | 116,000 | 1,320 |
| 2023-11-14 | 1,344 | 1,344 | 1,320 | 1,324 | 67,800 | 1,324 |
| 2023-11-13 | 1,340 | 1,345 | 1,326 | 1,330 | 78,300 | 1,330 |
| 2023-11-10 | 1,330 | 1,343 | 1,324 | 1,339 | 130,500 | 1,339 |
| 2023-11-09 | 1,317 | 1,328 | 1,294 | 1,320 | 285,100 | 1,320 |
| 2023-11-08 | 1,343 | 1,358 | 1,316 | 1,316 | 170,500 | 1,316 |
| 2023-11-07 | 1,373 | 1,380 | 1,355 | 1,366 | 128,100 | 1,366 |
| 2023-11-06 | 1,377 | 1,380 | 1,369 | 1,373 | 83,300 | 1,373 |
| 2023-11-02 | 1,382 | 1,385 | 1,365 | 1,370 | 65,700 | 1,370 |
| 2023-11-01 | 1,381 | 1,385 | 1,370 | 1,380 | 92,600 | 1,380 |
| 2023-10-31 | 1,352 | 1,363 | 1,348 | 1,362 | 47,800 | 1,362 |
| 2023-10-30 | 1,359 | 1,359 | 1,347 | 1,352 | 52,400 | 1,352 |
| 2023-10-27 | 1,357 | 1,364 | 1,353 | 1,361 | 64,500 | 1,361 |
| 2023-10-26 | 1,345 | 1,353 | 1,334 | 1,342 | 54,200 | 1,342 |
| 2023-10-25 | 1,342 | 1,356 | 1,337 | 1,343 | 55,100 | 1,343 |
| 2023-10-24 | 1,334 | 1,344 | 1,311 | 1,340 | 118,000 | 1,340 |
| 2023-10-23 | 1,339 | 1,340 | 1,329 | 1,331 | 60,000 | 1,331 |
| 2023-10-20 | 1,335 | 1,345 | 1,328 | 1,340 | 52,400 | 1,340 |
| 2023-10-19 | 1,335 | 1,340 | 1,331 | 1,335 | 61,200 | 1,335 |
| 2023-10-18 | 1,352 | 1,352 | 1,334 | 1,343 | 77,500 | 1,343 |
| 2023-10-17 | 1,348 | 1,349 | 1,335 | 1,344 | 50,600 | 1,344 |
| 2023-10-16 | 1,343 | 1,347 | 1,329 | 1,331 | 95,000 | 1,331 |
| 2023-10-13 | 1,351 | 1,355 | 1,338 | 1,343 | 55,100 | 1,343 |
| 2023-10-12 | 1,352 | 1,359 | 1,347 | 1,356 | 44,300 | 1,356 |
| 2023-10-11 | 1,356 | 1,360 | 1,347 | 1,352 | 62,400 | 1,352 |
| 2023-10-10 | 1,368 | 1,371 | 1,354 | 1,360 | 84,200 | 1,360 |
| 2023-10-06 | 1,325 | 1,346 | 1,322 | 1,339 | 64,800 | 1,339 |
| 2023-10-05 | 1,321 | 1,327 | 1,311 | 1,324 | 82,300 | 1,324 |
| 2023-10-04 | 1,320 | 1,327 | 1,305 | 1,306 | 147,800 | 1,306 |
| 2023-10-03 | 1,360 | 1,360 | 1,329 | 1,329 | 136,000 | 1,329 |
| 2023-10-02 | 1,365 | 1,380 | 1,361 | 1,363 | 83,200 | 1,363 |
| 2023-09-29 | 1,368 | 1,378 | 1,349 | 1,354 | 89,600 | 1,354 |
| 2023-09-28 | 1,377 | 1,382 | 1,366 | 1,368 | 97,000 | 1,368 |
| 2023-09-27 | 1,386 | 1,401 | 1,374 | 1,400 | 150,800 | 1,400 |
| 2023-09-26 | 1,400 | 1,400 | 1,390 | 1,390 | 72,100 | 1,390 |
| 2023-09-25 | 1,399 | 1,399 | 1,388 | 1,395 | 58,000 | 1,395 |
| 2023-09-22 | 1,391 | 1,401 | 1,381 | 1,392 | 73,700 | 1,392 |
| 2023-09-21 | 1,400 | 1,424 | 1,395 | 1,397 | 70,600 | 1,397 |
| 2023-09-20 | 1,420 | 1,421 | 1,394 | 1,397 | 90,600 | 1,397 |
| 2023-09-19 | 1,398 | 1,414 | 1,396 | 1,414 | 61,200 | 1,414 |
| 2023-09-15 | 1,400 | 1,407 | 1,395 | 1,404 | 122,600 | 1,404 |
| 2023-09-14 | 1,390 | 1,398 | 1,390 | 1,395 | 39,300 | 1,395 |
| 2023-09-13 | 1,402 | 1,405 | 1,387 | 1,394 | 55,500 | 1,394 |
| 2023-09-12 | 1,400 | 1,405 | 1,389 | 1,397 | 41,100 | 1,397 |
| 2023-09-11 | 1,406 | 1,410 | 1,389 | 1,397 | 70,900 | 1,397 |
| 2023-09-08 | 1,395 | 1,403 | 1,386 | 1,391 | 79,800 | 1,391 |
| 2023-09-07 | 1,414 | 1,416 | 1,398 | 1,400 | 56,500 | 1,400 |
| 2023-09-06 | 1,418 | 1,419 | 1,411 | 1,416 | 34,900 | 1,416 |
| 2023-09-05 | 1,420 | 1,420 | 1,405 | 1,416 | 51,500 | 1,416 |
| 2023-09-04 | 1,398 | 1,419 | 1,397 | 1,417 | 71,200 | 1,417 |
| 2023-09-01 | 1,386 | 1,396 | 1,385 | 1,395 | 67,500 | 1,395 |
| 2023-08-31 | 1,381 | 1,391 | 1,381 | 1,385 | 55,400 | 1,385 |
| 2023-08-30 | 1,386 | 1,387 | 1,379 | 1,380 | 45,500 | 1,380 |
| 2023-08-29 | 1,393 | 1,395 | 1,384 | 1,384 | 45,400 | 1,384 |
| 2023-08-28 | 1,391 | 1,393 | 1,385 | 1,390 | 37,300 | 1,390 |
| 2023-08-25 | 1,377 | 1,381 | 1,369 | 1,381 | 36,200 | 1,381 |
| 2023-08-24 | 1,375 | 1,384 | 1,373 | 1,380 | 44,000 | 1,380 |
| 2023-08-23 | 1,355 | 1,372 | 1,353 | 1,372 | 40,300 | 1,372 |
| 2023-08-22 | 1,349 | 1,351 | 1,338 | 1,350 | 51,800 | 1,350 |
| 2023-08-21 | 1,343 | 1,347 | 1,340 | 1,340 | 32,100 | 1,340 |
| 2023-08-18 | 1,340 | 1,349 | 1,337 | 1,342 | 54,800 | 1,342 |
| 2023-08-17 | 1,345 | 1,349 | 1,329 | 1,349 | 67,900 | 1,349 |
| 2023-08-16 | 1,358 | 1,360 | 1,347 | 1,350 | 55,900 | 1,350 |
| 2023-08-15 | 1,368 | 1,368 | 1,357 | 1,362 | 25,900 | 1,362 |
| 2023-08-14 | 1,370 | 1,375 | 1,353 | 1,358 | 63,900 | 1,358 |
| 2023-08-10 | 1,350 | 1,369 | 1,340 | 1,369 | 64,500 | 1,369 |
| 2023-08-09 | 1,352 | 1,362 | 1,338 | 1,344 | 136,200 | 1,344 |
| 2023-08-08 | 1,368 | 1,377 | 1,351 | 1,351 | 142,400 | 1,351 |
| 2023-08-07 | 1,387 | 1,394 | 1,360 | 1,368 | 233,400 | 1,368 |
| 2023-08-04 | 1,400 | 1,400 | 1,385 | 1,394 | 125,500 | 1,394 |
| 2023-08-03 | 1,439 | 1,439 | 1,404 | 1,408 | 89,800 | 1,408 |
| 2023-08-02 | 1,460 | 1,470 | 1,447 | 1,451 | 82,700 | 1,451 |
| 2023-08-01 | 1,440 | 1,466 | 1,433 | 1,466 | 135,500 | 1,466 |
| 2023-07-31 | 1,435 | 1,440 | 1,429 | 1,435 | 50,200 | 1,435 |
| 2023-07-28 | 1,414 | 1,424 | 1,406 | 1,422 | 61,100 | 1,422 |
| 2023-07-27 | 1,418 | 1,425 | 1,407 | 1,424 | 62,300 | 1,424 |
| 2023-07-26 | 1,431 | 1,431 | 1,415 | 1,422 | 34,400 | 1,422 |
| 2023-07-25 | 1,421 | 1,433 | 1,420 | 1,426 | 46,900 | 1,426 |
| 2023-07-24 | 1,414 | 1,422 | 1,410 | 1,420 | 38,800 | 1,420 |
| 2023-07-21 | 1,410 | 1,411 | 1,402 | 1,404 | 31,000 | 1,404 |
| 2023-07-20 | 1,408 | 1,416 | 1,400 | 1,400 | 38,400 | 1,400 |
| 2023-07-19 | 1,400 | 1,406 | 1,396 | 1,404 | 51,500 | 1,404 |
| 2023-07-18 | 1,376 | 1,391 | 1,376 | 1,391 | 50,100 | 1,391 |
| 2023-07-14 | 1,369 | 1,378 | 1,357 | 1,376 | 71,600 | 1,376 |
| 2023-07-13 | 1,367 | 1,373 | 1,356 | 1,368 | 43,200 | 1,368 |
| 2023-07-12 | 1,383 | 1,383 | 1,367 | 1,367 | 56,700 | 1,367 |
| 2023-07-11 | 1,380 | 1,396 | 1,374 | 1,374 | 58,200 | 1,374 |
| 2023-07-10 | 1,382 | 1,401 | 1,378 | 1,380 | 92,600 | 1,380 |
| 2023-07-07 | 1,379 | 1,384 | 1,359 | 1,373 | 96,900 | 1,373 |
| 2023-07-06 | 1,387 | 1,398 | 1,380 | 1,388 | 55,100 | 1,388 |
| 2023-07-05 | 1,388 | 1,397 | 1,381 | 1,395 | 43,900 | 1,395 |
| 2023-07-04 | 1,398 | 1,401 | 1,386 | 1,386 | 59,400 | 1,386 |
| 2023-07-03 | 1,385 | 1,402 | 1,385 | 1,389 | 58,800 | 1,389 |
| 2023-06-30 | 1,380 | 1,382 | 1,365 | 1,373 | 59,000 | 1,373 |
| 2023-06-29 | 1,390 | 1,392 | 1,375 | 1,380 | 40,100 | 1,380 |
| 2023-06-28 | 1,378 | 1,389 | 1,376 | 1,389 | 44,700 | 1,389 |
| 2023-06-27 | 1,370 | 1,370 | 1,354 | 1,368 | 44,800 | 1,368 |
| 2023-06-26 | 1,371 | 1,379 | 1,360 | 1,368 | 40,100 | 1,368 |
| 2023-06-23 | 1,390 | 1,400 | 1,368 | 1,373 | 101,500 | 1,373 |
| 2023-06-22 | 1,389 | 1,393 | 1,383 | 1,386 | 49,700 | 1,386 |
| 2023-06-21 | 1,376 | 1,393 | 1,375 | 1,384 | 46,300 | 1,384 |
| 2023-06-20 | 1,389 | 1,390 | 1,375 | 1,381 | 66,200 | 1,381 |
| 2023-06-19 | 1,392 | 1,394 | 1,377 | 1,388 | 70,800 | 1,388 |
| 2023-06-16 | 1,376 | 1,387 | 1,370 | 1,386 | 126,000 | 1,386 |
| 2023-06-15 | 1,379 | 1,383 | 1,374 | 1,374 | 79,400 | 1,374 |
| 2023-06-14 | 1,364 | 1,375 | 1,363 | 1,375 | 86,200 | 1,375 |
| 2023-06-13 | 1,358 | 1,364 | 1,354 | 1,359 | 48,300 | 1,359 |
| 2023-06-12 | 1,352 | 1,359 | 1,350 | 1,350 | 52,300 | 1,350 |
| 2023-06-09 | 1,340 | 1,348 | 1,336 | 1,343 | 64,800 | 1,343 |
| 2023-06-08 | 1,340 | 1,352 | 1,328 | 1,333 | 63,900 | 1,333 |
| 2023-06-07 | 1,346 | 1,352 | 1,333 | 1,333 | 96,400 | 1,333 |
| 2023-06-06 | 1,331 | 1,346 | 1,331 | 1,346 | 59,100 | 1,346 |
| 2023-06-05 | 1,343 | 1,346 | 1,335 | 1,337 | 95,700 | 1,337 |
| 2023-06-02 | 1,310 | 1,324 | 1,309 | 1,323 | 54,200 | 1,323 |
| 2023-06-01 | 1,298 | 1,315 | 1,295 | 1,306 | 94,600 | 1,306 |
| 2023-05-31 | 1,325 | 1,326 | 1,297 | 1,298 | 210,200 | 1,298 |
| 2023-05-30 | 1,337 | 1,339 | 1,325 | 1,331 | 67,600 | 1,331 |
| 2023-05-29 | 1,346 | 1,348 | 1,333 | 1,341 | 71,600 | 1,341 |
| 2023-05-26 | 1,341 | 1,345 | 1,328 | 1,329 | 81,500 | 1,329 |
| 2023-05-25 | 1,342 | 1,345 | 1,335 | 1,344 | 63,800 | 1,344 |
| 2023-05-24 | 1,341 | 1,349 | 1,337 | 1,340 | 71,200 | 1,340 |
| 2023-05-23 | 1,369 | 1,373 | 1,343 | 1,346 | 60,600 | 1,346 |
| 2023-05-22 | 1,352 | 1,369 | 1,348 | 1,368 | 56,300 | 1,368 |
| 2023-05-19 | 1,354 | 1,361 | 1,346 | 1,355 | 59,200 | 1,355 |
| 2023-05-18 | 1,342 | 1,363 | 1,341 | 1,362 | 61,400 | 1,362 |
| 2023-05-17 | 1,347 | 1,347 | 1,335 | 1,340 | 40,400 | 1,340 |
| 2023-05-16 | 1,357 | 1,358 | 1,339 | 1,347 | 78,700 | 1,347 |
| 2023-05-15 | 1,381 | 1,383 | 1,349 | 1,359 | 94,600 | 1,359 |
| 2023-05-12 | 1,418 | 1,418 | 1,350 | 1,381 | 122,200 | 1,381 |
| 2023-05-11 | 1,421 | 1,421 | 1,406 | 1,410 | 31,600 | 1,410 |
| 2023-05-10 | 1,432 | 1,433 | 1,413 | 1,423 | 59,700 | 1,423 |
| 2023-05-09 | 1,416 | 1,433 | 1,412 | 1,433 | 83,500 | 1,433 |
| 2023-05-08 | 1,395 | 1,411 | 1,395 | 1,404 | 64,000 | 1,404 |
| 2023-05-02 | 1,400 | 1,400 | 1,381 | 1,391 | 37,500 | 1,391 |
| 2023-05-01 | 1,392 | 1,400 | 1,391 | 1,400 | 47,800 | 1,400 |
| 2023-04-28 | 1,374 | 1,380 | 1,367 | 1,380 | 42,100 | 1,380 |
| 2023-04-27 | 1,360 | 1,366 | 1,355 | 1,363 | 48,100 | 1,363 |
| 2023-04-26 | 1,370 | 1,370 | 1,355 | 1,361 | 36,200 | 1,361 |
| 2023-04-25 | 1,387 | 1,396 | 1,373 | 1,374 | 36,500 | 1,374 |
| 2023-04-24 | 1,388 | 1,391 | 1,381 | 1,386 | 32,900 | 1,386 |
| 2023-04-21 | 1,382 | 1,390 | 1,377 | 1,382 | 24,500 | 1,382 |
| 2023-04-20 | 1,371 | 1,387 | 1,371 | 1,382 | 30,700 | 1,382 |
| 2023-04-19 | 1,373 | 1,383 | 1,367 | 1,382 | 63,100 | 1,382 |
| 2023-04-18 | 1,380 | 1,393 | 1,376 | 1,383 | 49,100 | 1,383 |
| 2023-04-17 | 1,380 | 1,380 | 1,370 | 1,376 | 34,000 | 1,376 |
| 2023-04-14 | 1,358 | 1,377 | 1,356 | 1,373 | 61,400 | 1,373 |
| 2023-04-13 | 1,359 | 1,365 | 1,353 | 1,358 | 41,600 | 1,358 |
| 2023-04-12 | 1,355 | 1,361 | 1,353 | 1,360 | 52,500 | 1,360 |
| 2023-04-11 | 1,335 | 1,349 | 1,335 | 1,346 | 55,900 | 1,346 |
| 2023-04-10 | 1,336 | 1,341 | 1,328 | 1,335 | 39,800 | 1,335 |
| 2023-04-07 | 1,318 | 1,331 | 1,318 | 1,329 | 45,400 | 1,329 |
| 2023-04-06 | 1,323 | 1,325 | 1,313 | 1,320 | 78,200 | 1,320 |
| 2023-04-05 | 1,353 | 1,353 | 1,334 | 1,337 | 92,200 | 1,337 |
| 2023-04-04 | 1,367 | 1,370 | 1,356 | 1,368 | 54,900 | 1,368 |
| 2023-04-03 | 1,372 | 1,376 | 1,365 | 1,373 | 42,500 | 1,373 |
| 2023-03-31 | 1,371 | 1,383 | 1,353 | 1,361 | 73,000 | 1,361 |
| 2023-03-30 | 1,365 | 1,375 | 1,362 | 1,375 | 52,200 | 1,375 |
| 2023-03-29 | 1,372 | 1,388 | 1,370 | 1,388 | 153,200 | 1,388 |
| 2023-03-28 | 1,372 | 1,377 | 1,362 | 1,367 | 43,800 | 1,367 |
| 2023-03-27 | 1,355 | 1,363 | 1,349 | 1,362 | 59,700 | 1,362 |
| 2023-03-24 | 1,333 | 1,343 | 1,329 | 1,343 | 62,700 | 1,343 |
| 2023-03-23 | 1,328 | 1,344 | 1,319 | 1,342 | 38,900 | 1,342 |
| 2023-03-22 | 1,340 | 1,343 | 1,331 | 1,334 | 65,900 | 1,334 |
| 2023-03-20 | 1,326 | 1,338 | 1,310 | 1,315 | 104,300 | 1,315 |
| 2023-03-17 | 1,337 | 1,346 | 1,328 | 1,330 | 141,000 | 1,330 |
| 2023-03-16 | 1,339 | 1,343 | 1,323 | 1,337 | 100,700 | 1,337 |
| 2023-03-15 | 1,372 | 1,378 | 1,358 | 1,367 | 78,100 | 1,367 |
| 2023-03-14 | 1,359 | 1,360 | 1,334 | 1,350 | 99,800 | 1,350 |
| 2023-03-13 | 1,380 | 1,380 | 1,362 | 1,380 | 71,400 | 1,380 |
| 2023-03-10 | 1,410 | 1,417 | 1,390 | 1,396 | 85,200 | 1,396 |
| 2023-03-09 | 1,422 | 1,433 | 1,420 | 1,426 | 49,900 | 1,426 |
| 2023-03-08 | 1,410 | 1,416 | 1,408 | 1,415 | 51,900 | 1,415 |
| 2023-03-07 | 1,406 | 1,418 | 1,401 | 1,417 | 51,900 | 1,417 |
| 2023-03-06 | 1,411 | 1,414 | 1,399 | 1,404 | 59,700 | 1,404 |
| 2023-03-03 | 1,398 | 1,410 | 1,392 | 1,400 | 80,900 | 1,400 |
| 2023-03-02 | 1,405 | 1,413 | 1,386 | 1,388 | 78,800 | 1,388 |
| 2023-03-01 | 1,366 | 1,407 | 1,366 | 1,389 | 150,900 | 1,389 |
| 2023-02-28 | 1,371 | 1,371 | 1,358 | 1,360 | 52,400 | 1,360 |
| 2023-02-27 | 1,357 | 1,369 | 1,355 | 1,367 | 89,800 | 1,367 |
| 2023-02-24 | 1,345 | 1,355 | 1,344 | 1,349 | 50,000 | 1,349 |
| 2023-02-22 | 1,346 | 1,350 | 1,335 | 1,340 | 45,100 | 1,340 |
| 2023-02-21 | 1,350 | 1,358 | 1,347 | 1,347 | 29,700 | 1,347 |
| 2023-02-20 | 1,343 | 1,349 | 1,338 | 1,346 | 34,100 | 1,346 |
| 2023-02-17 | 1,331 | 1,338 | 1,328 | 1,336 | 47,200 | 1,336 |
| 2023-02-16 | 1,355 | 1,360 | 1,338 | 1,342 | 39,500 | 1,342 |
| 2023-02-15 | 1,360 | 1,360 | 1,336 | 1,340 | 32,400 | 1,340 |
| 2023-02-14 | 1,349 | 1,357 | 1,344 | 1,356 | 48,200 | 1,356 |
| 2023-02-13 | 1,333 | 1,341 | 1,328 | 1,334 | 42,100 | 1,334 |
| 2023-02-10 | 1,330 | 1,339 | 1,326 | 1,333 | 38,900 | 1,333 |
| 2023-02-09 | 1,328 | 1,342 | 1,324 | 1,341 | 69,200 | 1,341 |
| 2023-02-08 | 1,375 | 1,378 | 1,323 | 1,337 | 169,100 | 1,337 |
| 2023-02-07 | 1,394 | 1,394 | 1,370 | 1,375 | 37,800 | 1,375 |
| 2023-02-06 | 1,384 | 1,393 | 1,379 | 1,386 | 41,700 | 1,386 |
| 2023-02-03 | 1,370 | 1,377 | 1,361 | 1,370 | 35,300 | 1,370 |
| 2023-02-02 | 1,396 | 1,397 | 1,371 | 1,373 | 48,400 | 1,373 |
| 2023-02-01 | 1,392 | 1,401 | 1,392 | 1,397 | 46,700 | 1,397 |
| 2023-01-31 | 1,386 | 1,396 | 1,385 | 1,387 | 32,900 | 1,387 |
| 2023-01-30 | 1,386 | 1,393 | 1,383 | 1,388 | 39,900 | 1,388 |
| 2023-01-27 | 1,394 | 1,397 | 1,385 | 1,385 | 46,600 | 1,385 |
| 2023-01-26 | 1,392 | 1,394 | 1,382 | 1,384 | 27,400 | 1,384 |
| 2023-01-25 | 1,396 | 1,406 | 1,388 | 1,389 | 66,500 | 1,389 |
| 2023-01-24 | 1,373 | 1,402 | 1,373 | 1,393 | 113,500 | 1,393 |
| 2023-01-23 | 1,352 | 1,367 | 1,348 | 1,363 | 58,700 | 1,363 |
| 2023-01-20 | 1,329 | 1,344 | 1,328 | 1,341 | 28,200 | 1,341 |
| 2023-01-19 | 1,331 | 1,336 | 1,328 | 1,330 | 45,400 | 1,330 |
| 2023-01-18 | 1,326 | 1,346 | 1,323 | 1,337 | 41,200 | 1,337 |
| 2023-01-17 | 1,311 | 1,326 | 1,311 | 1,326 | 42,800 | 1,326 |
| 2023-01-16 | 1,323 | 1,327 | 1,306 | 1,311 | 58,200 | 1,311 |
| 2023-01-13 | 1,335 | 1,346 | 1,327 | 1,330 | 61,100 | 1,330 |
| 2023-01-12 | 1,326 | 1,342 | 1,326 | 1,340 | 65,300 | 1,340 |
| 2023-01-11 | 1,332 | 1,332 | 1,319 | 1,325 | 46,300 | 1,325 |
| 2023-01-10 | 1,321 | 1,334 | 1,318 | 1,322 | 37,100 | 1,322 |
| 2023-01-06 | 1,304 | 1,315 | 1,304 | 1,310 | 41,200 | 1,310 |
| 2023-01-05 | 1,318 | 1,318 | 1,303 | 1,306 | 44,400 | 1,306 |
| 2023-01-04 | 1,329 | 1,330 | 1,312 | 1,318 | 46,700 | 1,318 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
