3333 (株)あさひ 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 | 1,265 | 1,267 | 1,263 | 1,267 | 58,800 | 1,267 |
| 2023-12-28 | 1,255 | 1,264 | 1,252 | 1,264 | 50,200 | 1,264 |
| 2023-12-27 | 1,251 | 1,260 | 1,250 | 1,253 | 100,400 | 1,253 |
| 2023-12-26 | 1,252 | 1,255 | 1,239 | 1,251 | 300,600 | 1,251 |
| 2023-12-25 | 1,275 | 1,278 | 1,266 | 1,273 | 96,800 | 1,273 |
| 2023-12-22 | 1,270 | 1,278 | 1,270 | 1,275 | 61,600 | 1,275 |
| 2023-12-21 | 1,276 | 1,278 | 1,266 | 1,270 | 48,100 | 1,270 |
| 2023-12-20 | 1,282 | 1,288 | 1,282 | 1,282 | 37,300 | 1,282 |
| 2023-12-19 | 1,284 | 1,284 | 1,276 | 1,284 | 51,200 | 1,284 |
| 2023-12-18 | 1,283 | 1,285 | 1,276 | 1,285 | 42,900 | 1,285 |
| 2023-12-15 | 1,293 | 1,295 | 1,286 | 1,289 | 63,300 | 1,289 |
| 2023-12-14 | 1,290 | 1,296 | 1,283 | 1,288 | 58,700 | 1,288 |
| 2023-12-13 | 1,306 | 1,306 | 1,285 | 1,286 | 57,700 | 1,286 |
| 2023-12-12 | 1,307 | 1,312 | 1,302 | 1,306 | 52,400 | 1,306 |
| 2023-12-11 | 1,295 | 1,308 | 1,295 | 1,308 | 42,500 | 1,308 |
| 2023-12-08 | 1,311 | 1,311 | 1,296 | 1,298 | 97,000 | 1,298 |
| 2023-12-07 | 1,308 | 1,312 | 1,302 | 1,302 | 55,700 | 1,302 |
| 2023-12-06 | 1,303 | 1,312 | 1,298 | 1,311 | 58,400 | 1,311 |
| 2023-12-05 | 1,300 | 1,304 | 1,296 | 1,296 | 45,800 | 1,296 |
| 2023-12-04 | 1,301 | 1,311 | 1,298 | 1,305 | 66,000 | 1,305 |
| 2023-12-01 | 1,317 | 1,317 | 1,303 | 1,305 | 58,400 | 1,305 |
| 2023-11-30 | 1,316 | 1,317 | 1,309 | 1,317 | 42,000 | 1,317 |
| 2023-11-29 | 1,316 | 1,317 | 1,309 | 1,316 | 50,300 | 1,316 |
| 2023-11-28 | 1,314 | 1,316 | 1,306 | 1,316 | 63,700 | 1,316 |
| 2023-11-27 | 1,320 | 1,323 | 1,306 | 1,314 | 65,400 | 1,314 |
| 2023-11-24 | 1,315 | 1,320 | 1,312 | 1,317 | 72,000 | 1,317 |
| 2023-11-22 | 1,312 | 1,322 | 1,312 | 1,318 | 77,400 | 1,318 |
| 2023-11-21 | 1,299 | 1,317 | 1,298 | 1,317 | 123,300 | 1,317 |
| 2023-11-20 | 1,301 | 1,304 | 1,297 | 1,300 | 50,500 | 1,300 |
| 2023-11-17 | 1,295 | 1,307 | 1,293 | 1,307 | 47,200 | 1,307 |
| 2023-11-16 | 1,306 | 1,306 | 1,296 | 1,297 | 55,300 | 1,297 |
| 2023-11-15 | 1,296 | 1,305 | 1,289 | 1,302 | 53,300 | 1,302 |
| 2023-11-14 | 1,303 | 1,305 | 1,292 | 1,292 | 57,600 | 1,292 |
| 2023-11-13 | 1,310 | 1,311 | 1,298 | 1,299 | 73,300 | 1,299 |
| 2023-11-10 | 1,303 | 1,312 | 1,296 | 1,310 | 57,700 | 1,310 |
| 2023-11-09 | 1,293 | 1,309 | 1,293 | 1,309 | 79,500 | 1,309 |
| 2023-11-08 | 1,295 | 1,303 | 1,292 | 1,302 | 91,700 | 1,302 |
| 2023-11-07 | 1,284 | 1,300 | 1,283 | 1,295 | 95,800 | 1,295 |
| 2023-11-06 | 1,309 | 1,310 | 1,282 | 1,285 | 115,800 | 1,285 |
| 2023-11-02 | 1,310 | 1,311 | 1,299 | 1,307 | 89,200 | 1,307 |
| 2023-11-01 | 1,302 | 1,314 | 1,295 | 1,309 | 180,800 | 1,309 |
| 2023-10-31 | 1,280 | 1,300 | 1,277 | 1,300 | 158,500 | 1,300 |
| 2023-10-30 | 1,274 | 1,286 | 1,267 | 1,280 | 326,900 | 1,280 |
| 2023-10-27 | 1,264 | 1,274 | 1,262 | 1,274 | 148,300 | 1,274 |
| 2023-10-26 | 1,259 | 1,266 | 1,256 | 1,261 | 89,800 | 1,261 |
| 2023-10-25 | 1,255 | 1,264 | 1,251 | 1,261 | 88,800 | 1,261 |
| 2023-10-24 | 1,244 | 1,254 | 1,239 | 1,250 | 93,300 | 1,250 |
| 2023-10-23 | 1,252 | 1,256 | 1,247 | 1,248 | 78,100 | 1,248 |
| 2023-10-20 | 1,258 | 1,258 | 1,251 | 1,252 | 44,500 | 1,252 |
| 2023-10-19 | 1,250 | 1,259 | 1,246 | 1,257 | 77,000 | 1,257 |
| 2023-10-18 | 1,252 | 1,256 | 1,243 | 1,251 | 59,500 | 1,251 |
| 2023-10-17 | 1,245 | 1,252 | 1,243 | 1,251 | 81,300 | 1,251 |
| 2023-10-16 | 1,247 | 1,253 | 1,238 | 1,242 | 80,000 | 1,242 |
| 2023-10-13 | 1,257 | 1,257 | 1,246 | 1,247 | 80,000 | 1,247 |
| 2023-10-12 | 1,256 | 1,260 | 1,252 | 1,257 | 43,200 | 1,257 |
| 2023-10-11 | 1,259 | 1,265 | 1,254 | 1,259 | 63,300 | 1,259 |
| 2023-10-10 | 1,256 | 1,260 | 1,251 | 1,259 | 97,700 | 1,259 |
| 2023-10-06 | 1,244 | 1,251 | 1,239 | 1,250 | 91,600 | 1,250 |
| 2023-10-05 | 1,231 | 1,245 | 1,231 | 1,243 | 105,900 | 1,243 |
| 2023-10-04 | 1,239 | 1,241 | 1,225 | 1,225 | 176,400 | 1,225 |
| 2023-10-03 | 1,254 | 1,259 | 1,243 | 1,245 | 143,600 | 1,245 |
| 2023-10-02 | 1,271 | 1,274 | 1,254 | 1,254 | 126,100 | 1,254 |
| 2023-09-29 | 1,272 | 1,279 | 1,259 | 1,266 | 100,200 | 1,266 |
| 2023-09-28 | 1,270 | 1,281 | 1,268 | 1,272 | 122,900 | 1,272 |
| 2023-09-27 | 1,260 | 1,270 | 1,254 | 1,270 | 181,600 | 1,270 |
| 2023-09-26 | 1,260 | 1,273 | 1,255 | 1,264 | 333,400 | 1,264 |
| 2023-09-25 | 1,291 | 1,311 | 1,290 | 1,308 | 215,800 | 1,308 |
| 2023-09-22 | 1,278 | 1,295 | 1,276 | 1,292 | 103,800 | 1,292 |
| 2023-09-21 | 1,295 | 1,296 | 1,282 | 1,282 | 105,600 | 1,282 |
| 2023-09-20 | 1,295 | 1,307 | 1,295 | 1,295 | 110,500 | 1,295 |
| 2023-09-19 | 1,294 | 1,294 | 1,278 | 1,292 | 121,900 | 1,292 |
| 2023-09-15 | 1,290 | 1,293 | 1,285 | 1,292 | 96,900 | 1,292 |
| 2023-09-14 | 1,304 | 1,307 | 1,292 | 1,292 | 103,500 | 1,292 |
| 2023-09-13 | 1,296 | 1,302 | 1,290 | 1,301 | 94,200 | 1,301 |
| 2023-09-12 | 1,292 | 1,300 | 1,290 | 1,298 | 97,200 | 1,298 |
| 2023-09-11 | 1,284 | 1,289 | 1,281 | 1,289 | 110,300 | 1,289 |
| 2023-09-08 | 1,274 | 1,287 | 1,273 | 1,282 | 85,900 | 1,282 |
| 2023-09-07 | 1,278 | 1,287 | 1,274 | 1,282 | 105,400 | 1,282 |
| 2023-09-06 | 1,286 | 1,288 | 1,278 | 1,279 | 78,300 | 1,279 |
| 2023-09-05 | 1,293 | 1,295 | 1,288 | 1,293 | 73,700 | 1,293 |
| 2023-09-04 | 1,285 | 1,297 | 1,284 | 1,292 | 177,100 | 1,292 |
| 2023-09-01 | 1,275 | 1,282 | 1,273 | 1,282 | 77,600 | 1,282 |
| 2023-08-31 | 1,272 | 1,279 | 1,272 | 1,276 | 69,500 | 1,276 |
| 2023-08-30 | 1,273 | 1,280 | 1,264 | 1,276 | 109,700 | 1,276 |
| 2023-08-29 | 1,279 | 1,286 | 1,276 | 1,281 | 114,100 | 1,281 |
| 2023-08-28 | 1,276 | 1,284 | 1,274 | 1,284 | 129,600 | 1,284 |
| 2023-08-25 | 1,274 | 1,280 | 1,268 | 1,274 | 69,100 | 1,274 |
| 2023-08-24 | 1,268 | 1,283 | 1,267 | 1,282 | 129,500 | 1,282 |
| 2023-08-23 | 1,257 | 1,268 | 1,256 | 1,268 | 60,000 | 1,268 |
| 2023-08-22 | 1,252 | 1,259 | 1,251 | 1,258 | 72,500 | 1,258 |
| 2023-08-21 | 1,248 | 1,263 | 1,248 | 1,259 | 109,800 | 1,259 |
| 2023-08-18 | 1,251 | 1,253 | 1,239 | 1,245 | 97,200 | 1,245 |
| 2023-08-17 | 1,259 | 1,262 | 1,247 | 1,254 | 202,800 | 1,254 |
| 2023-08-16 | 1,277 | 1,290 | 1,273 | 1,281 | 301,500 | 1,281 |
| 2023-08-15 | 1,294 | 1,294 | 1,283 | 1,288 | 161,400 | 1,288 |
| 2023-08-14 | 1,288 | 1,295 | 1,285 | 1,293 | 160,000 | 1,293 |
| 2023-08-10 | 1,277 | 1,286 | 1,272 | 1,284 | 109,700 | 1,284 |
| 2023-08-09 | 1,270 | 1,277 | 1,264 | 1,274 | 110,200 | 1,274 |
| 2023-08-08 | 1,267 | 1,275 | 1,264 | 1,270 | 91,100 | 1,270 |
| 2023-08-07 | 1,257 | 1,267 | 1,252 | 1,266 | 107,700 | 1,266 |
| 2023-08-04 | 1,242 | 1,258 | 1,241 | 1,256 | 92,600 | 1,256 |
| 2023-08-03 | 1,244 | 1,249 | 1,237 | 1,245 | 226,300 | 1,245 |
| 2023-08-02 | 1,252 | 1,252 | 1,244 | 1,246 | 154,900 | 1,246 |
| 2023-08-01 | 1,256 | 1,257 | 1,253 | 1,253 | 79,500 | 1,253 |
| 2023-07-31 | 1,264 | 1,266 | 1,254 | 1,255 | 131,900 | 1,255 |
| 2023-07-28 | 1,251 | 1,260 | 1,248 | 1,260 | 128,300 | 1,260 |
| 2023-07-27 | 1,252 | 1,255 | 1,248 | 1,253 | 77,100 | 1,253 |
| 2023-07-26 | 1,250 | 1,254 | 1,242 | 1,252 | 111,100 | 1,252 |
| 2023-07-25 | 1,255 | 1,255 | 1,249 | 1,250 | 79,000 | 1,250 |
| 2023-07-24 | 1,253 | 1,256 | 1,249 | 1,255 | 71,000 | 1,255 |
| 2023-07-21 | 1,254 | 1,254 | 1,246 | 1,250 | 114,800 | 1,250 |
| 2023-07-20 | 1,261 | 1,262 | 1,254 | 1,256 | 70,600 | 1,256 |
| 2023-07-19 | 1,262 | 1,265 | 1,257 | 1,261 | 88,200 | 1,261 |
| 2023-07-18 | 1,262 | 1,264 | 1,258 | 1,261 | 64,200 | 1,261 |
| 2023-07-14 | 1,257 | 1,268 | 1,253 | 1,262 | 133,500 | 1,262 |
| 2023-07-13 | 1,250 | 1,256 | 1,242 | 1,252 | 129,500 | 1,252 |
| 2023-07-12 | 1,258 | 1,258 | 1,249 | 1,250 | 91,000 | 1,250 |
| 2023-07-11 | 1,261 | 1,262 | 1,254 | 1,255 | 53,600 | 1,255 |
| 2023-07-10 | 1,256 | 1,259 | 1,253 | 1,255 | 85,600 | 1,255 |
| 2023-07-07 | 1,261 | 1,262 | 1,249 | 1,250 | 200,900 | 1,250 |
| 2023-07-06 | 1,275 | 1,276 | 1,266 | 1,266 | 96,800 | 1,266 |
| 2023-07-05 | 1,285 | 1,287 | 1,276 | 1,276 | 95,900 | 1,276 |
| 2023-07-04 | 1,287 | 1,294 | 1,285 | 1,290 | 135,300 | 1,290 |
| 2023-07-03 | 1,295 | 1,306 | 1,276 | 1,290 | 296,700 | 1,290 |
| 2023-06-30 | 1,300 | 1,300 | 1,290 | 1,300 | 72,200 | 1,300 |
| 2023-06-29 | 1,305 | 1,305 | 1,298 | 1,302 | 97,000 | 1,302 |
| 2023-06-28 | 1,286 | 1,305 | 1,280 | 1,302 | 220,800 | 1,302 |
| 2023-06-27 | 1,296 | 1,322 | 1,278 | 1,280 | 496,200 | 1,280 |
| 2023-06-26 | 1,280 | 1,286 | 1,272 | 1,281 | 226,300 | 1,281 |
| 2023-06-23 | 1,282 | 1,285 | 1,275 | 1,280 | 116,100 | 1,280 |
| 2023-06-22 | 1,282 | 1,288 | 1,280 | 1,280 | 91,600 | 1,280 |
| 2023-06-21 | 1,283 | 1,292 | 1,282 | 1,282 | 87,000 | 1,282 |
| 2023-06-20 | 1,280 | 1,284 | 1,277 | 1,284 | 80,700 | 1,284 |
| 2023-06-19 | 1,281 | 1,284 | 1,276 | 1,284 | 84,900 | 1,284 |
| 2023-06-16 | 1,275 | 1,284 | 1,274 | 1,281 | 94,800 | 1,281 |
| 2023-06-15 | 1,280 | 1,282 | 1,272 | 1,278 | 82,900 | 1,278 |
| 2023-06-14 | 1,275 | 1,283 | 1,274 | 1,280 | 91,600 | 1,280 |
| 2023-06-13 | 1,277 | 1,281 | 1,276 | 1,276 | 71,500 | 1,276 |
| 2023-06-12 | 1,275 | 1,282 | 1,272 | 1,276 | 86,700 | 1,276 |
| 2023-06-09 | 1,278 | 1,279 | 1,269 | 1,275 | 68,100 | 1,275 |
| 2023-06-08 | 1,279 | 1,280 | 1,269 | 1,270 | 57,400 | 1,270 |
| 2023-06-07 | 1,275 | 1,284 | 1,269 | 1,274 | 128,600 | 1,274 |
| 2023-06-06 | 1,261 | 1,272 | 1,258 | 1,270 | 113,400 | 1,270 |
| 2023-06-05 | 1,270 | 1,270 | 1,256 | 1,267 | 84,500 | 1,267 |
| 2023-06-02 | 1,240 | 1,258 | 1,240 | 1,258 | 77,300 | 1,258 |
| 2023-06-01 | 1,245 | 1,251 | 1,242 | 1,243 | 78,100 | 1,243 |
| 2023-05-31 | 1,250 | 1,255 | 1,237 | 1,241 | 153,800 | 1,241 |
| 2023-05-30 | 1,266 | 1,267 | 1,251 | 1,257 | 67,800 | 1,257 |
| 2023-05-29 | 1,270 | 1,272 | 1,263 | 1,266 | 63,700 | 1,266 |
| 2023-05-26 | 1,279 | 1,279 | 1,260 | 1,260 | 151,500 | 1,260 |
| 2023-05-25 | 1,282 | 1,286 | 1,279 | 1,279 | 120,500 | 1,279 |
| 2023-05-24 | 1,292 | 1,294 | 1,285 | 1,286 | 72,700 | 1,286 |
| 2023-05-23 | 1,307 | 1,307 | 1,292 | 1,294 | 134,500 | 1,294 |
| 2023-05-22 | 1,296 | 1,308 | 1,295 | 1,308 | 81,400 | 1,308 |
| 2023-05-19 | 1,305 | 1,305 | 1,295 | 1,295 | 94,600 | 1,295 |
| 2023-05-18 | 1,304 | 1,307 | 1,300 | 1,307 | 70,300 | 1,307 |
| 2023-05-17 | 1,305 | 1,308 | 1,300 | 1,303 | 46,100 | 1,303 |
| 2023-05-16 | 1,312 | 1,313 | 1,308 | 1,310 | 61,300 | 1,310 |
| 2023-05-15 | 1,312 | 1,316 | 1,307 | 1,312 | 94,900 | 1,312 |
| 2023-05-12 | 1,303 | 1,312 | 1,302 | 1,312 | 67,200 | 1,312 |
| 2023-05-11 | 1,300 | 1,308 | 1,297 | 1,303 | 53,900 | 1,303 |
| 2023-05-10 | 1,305 | 1,308 | 1,299 | 1,300 | 55,700 | 1,300 |
| 2023-05-09 | 1,310 | 1,311 | 1,304 | 1,305 | 59,300 | 1,305 |
| 2023-05-08 | 1,302 | 1,314 | 1,302 | 1,311 | 108,500 | 1,311 |
| 2023-05-02 | 1,297 | 1,303 | 1,292 | 1,298 | 72,100 | 1,298 |
| 2023-05-01 | 1,304 | 1,307 | 1,296 | 1,300 | 74,100 | 1,300 |
| 2023-04-28 | 1,297 | 1,306 | 1,297 | 1,300 | 123,800 | 1,300 |
| 2023-04-27 | 1,286 | 1,294 | 1,284 | 1,291 | 81,100 | 1,291 |
| 2023-04-26 | 1,286 | 1,293 | 1,281 | 1,289 | 118,900 | 1,289 |
| 2023-04-25 | 1,298 | 1,302 | 1,288 | 1,291 | 126,000 | 1,291 |
| 2023-04-24 | 1,298 | 1,301 | 1,292 | 1,293 | 184,900 | 1,293 |
| 2023-04-21 | 1,305 | 1,307 | 1,297 | 1,298 | 99,800 | 1,298 |
| 2023-04-20 | 1,305 | 1,309 | 1,303 | 1,306 | 70,900 | 1,306 |
| 2023-04-19 | 1,310 | 1,312 | 1,302 | 1,303 | 91,600 | 1,303 |
| 2023-04-18 | 1,313 | 1,316 | 1,309 | 1,310 | 87,700 | 1,310 |
| 2023-04-17 | 1,319 | 1,323 | 1,308 | 1,310 | 77,900 | 1,310 |
| 2023-04-14 | 1,320 | 1,327 | 1,319 | 1,319 | 97,500 | 1,319 |
| 2023-04-13 | 1,311 | 1,318 | 1,308 | 1,318 | 86,700 | 1,318 |
| 2023-04-12 | 1,310 | 1,314 | 1,305 | 1,311 | 77,800 | 1,311 |
| 2023-04-11 | 1,320 | 1,322 | 1,307 | 1,307 | 80,300 | 1,307 |
| 2023-04-10 | 1,310 | 1,326 | 1,310 | 1,316 | 117,800 | 1,316 |
| 2023-04-07 | 1,300 | 1,307 | 1,296 | 1,304 | 127,600 | 1,304 |
| 2023-04-06 | 1,310 | 1,319 | 1,297 | 1,303 | 163,200 | 1,303 |
| 2023-04-05 | 1,318 | 1,326 | 1,302 | 1,302 | 262,300 | 1,302 |
| 2023-04-04 | 1,330 | 1,347 | 1,321 | 1,328 | 364,200 | 1,328 |
| 2023-04-03 | 1,362 | 1,364 | 1,347 | 1,354 | 184,500 | 1,354 |
| 2023-03-31 | 1,357 | 1,364 | 1,346 | 1,355 | 89,800 | 1,355 |
| 2023-03-30 | 1,345 | 1,349 | 1,338 | 1,348 | 106,600 | 1,348 |
| 2023-03-29 | 1,328 | 1,346 | 1,323 | 1,346 | 115,800 | 1,346 |
| 2023-03-28 | 1,326 | 1,326 | 1,318 | 1,322 | 78,000 | 1,322 |
| 2023-03-27 | 1,330 | 1,331 | 1,320 | 1,320 | 70,800 | 1,320 |
| 2023-03-24 | 1,315 | 1,325 | 1,309 | 1,325 | 77,600 | 1,325 |
| 2023-03-23 | 1,309 | 1,319 | 1,303 | 1,313 | 62,600 | 1,313 |
| 2023-03-22 | 1,321 | 1,321 | 1,309 | 1,310 | 68,300 | 1,310 |
| 2023-03-20 | 1,329 | 1,331 | 1,304 | 1,304 | 90,100 | 1,304 |
| 2023-03-17 | 1,335 | 1,337 | 1,324 | 1,326 | 92,900 | 1,326 |
| 2023-03-16 | 1,321 | 1,329 | 1,316 | 1,328 | 70,400 | 1,328 |
| 2023-03-15 | 1,339 | 1,339 | 1,329 | 1,337 | 62,800 | 1,337 |
| 2023-03-14 | 1,350 | 1,352 | 1,317 | 1,320 | 132,600 | 1,320 |
| 2023-03-13 | 1,354 | 1,359 | 1,344 | 1,359 | 112,300 | 1,359 |
| 2023-03-10 | 1,368 | 1,377 | 1,363 | 1,365 | 151,700 | 1,365 |
| 2023-03-09 | 1,356 | 1,364 | 1,353 | 1,363 | 87,400 | 1,363 |
| 2023-03-08 | 1,339 | 1,354 | 1,336 | 1,353 | 82,000 | 1,353 |
| 2023-03-07 | 1,325 | 1,342 | 1,323 | 1,335 | 128,700 | 1,335 |
| 2023-03-06 | 1,318 | 1,322 | 1,313 | 1,319 | 88,300 | 1,319 |
| 2023-03-03 | 1,330 | 1,334 | 1,314 | 1,317 | 119,000 | 1,317 |
| 2023-03-02 | 1,341 | 1,344 | 1,318 | 1,323 | 115,400 | 1,323 |
| 2023-03-01 | 1,350 | 1,351 | 1,337 | 1,338 | 55,800 | 1,338 |
| 2023-02-28 | 1,375 | 1,377 | 1,352 | 1,352 | 94,700 | 1,352 |
| 2023-02-27 | 1,366 | 1,375 | 1,366 | 1,373 | 85,300 | 1,373 |
| 2023-02-24 | 1,367 | 1,374 | 1,364 | 1,374 | 161,800 | 1,374 |
| 2023-02-22 | 1,351 | 1,369 | 1,348 | 1,365 | 144,500 | 1,365 |
| 2023-02-21 | 1,363 | 1,371 | 1,360 | 1,361 | 188,200 | 1,361 |
| 2023-02-20 | 1,348 | 1,367 | 1,345 | 1,363 | 294,700 | 1,363 |
| 2023-02-17 | 1,330 | 1,355 | 1,327 | 1,348 | 792,900 | 1,348 |
| 2023-02-16 | 1,370 | 1,379 | 1,366 | 1,366 | 485,400 | 1,366 |
| 2023-02-15 | 1,373 | 1,374 | 1,367 | 1,370 | 152,100 | 1,370 |
| 2023-02-14 | 1,361 | 1,367 | 1,358 | 1,367 | 187,300 | 1,367 |
| 2023-02-13 | 1,357 | 1,358 | 1,342 | 1,354 | 385,200 | 1,354 |
| 2023-02-10 | 1,353 | 1,361 | 1,349 | 1,358 | 164,600 | 1,358 |
| 2023-02-09 | 1,356 | 1,364 | 1,354 | 1,358 | 135,300 | 1,358 |
| 2023-02-08 | 1,356 | 1,358 | 1,345 | 1,354 | 202,900 | 1,354 |
| 2023-02-07 | 1,361 | 1,365 | 1,357 | 1,358 | 137,100 | 1,358 |
| 2023-02-06 | 1,366 | 1,369 | 1,356 | 1,361 | 174,600 | 1,361 |
| 2023-02-03 | 1,365 | 1,367 | 1,359 | 1,366 | 227,300 | 1,366 |
| 2023-02-02 | 1,369 | 1,376 | 1,364 | 1,364 | 170,000 | 1,364 |
| 2023-02-01 | 1,383 | 1,383 | 1,368 | 1,373 | 125,100 | 1,373 |
| 2023-01-31 | 1,375 | 1,383 | 1,373 | 1,374 | 119,000 | 1,374 |
| 2023-01-30 | 1,389 | 1,391 | 1,373 | 1,381 | 335,500 | 1,381 |
| 2023-01-27 | 1,390 | 1,391 | 1,385 | 1,386 | 131,000 | 1,386 |
| 2023-01-26 | 1,390 | 1,391 | 1,381 | 1,388 | 77,200 | 1,388 |
| 2023-01-25 | 1,392 | 1,395 | 1,388 | 1,394 | 49,900 | 1,394 |
| 2023-01-24 | 1,406 | 1,406 | 1,387 | 1,391 | 77,800 | 1,391 |
| 2023-01-23 | 1,405 | 1,409 | 1,400 | 1,401 | 69,400 | 1,401 |
| 2023-01-20 | 1,385 | 1,398 | 1,383 | 1,395 | 71,300 | 1,395 |
| 2023-01-19 | 1,389 | 1,392 | 1,383 | 1,390 | 61,000 | 1,390 |
| 2023-01-18 | 1,386 | 1,400 | 1,381 | 1,382 | 85,500 | 1,382 |
| 2023-01-17 | 1,375 | 1,386 | 1,370 | 1,384 | 70,500 | 1,384 |
| 2023-01-16 | 1,365 | 1,382 | 1,365 | 1,368 | 81,500 | 1,368 |
| 2023-01-13 | 1,350 | 1,367 | 1,341 | 1,364 | 111,100 | 1,364 |
| 2023-01-12 | 1,343 | 1,347 | 1,339 | 1,343 | 54,800 | 1,343 |
| 2023-01-11 | 1,350 | 1,356 | 1,345 | 1,347 | 62,800 | 1,347 |
| 2023-01-10 | 1,366 | 1,367 | 1,348 | 1,348 | 85,800 | 1,348 |
| 2023-01-06 | 1,361 | 1,366 | 1,357 | 1,362 | 90,400 | 1,362 |
| 2023-01-05 | 1,365 | 1,368 | 1,356 | 1,362 | 87,500 | 1,362 |
| 2023-01-04 | 1,371 | 1,371 | 1,356 | 1,365 | 90,400 | 1,365 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株
