3467 アグレ都市デザイン(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 | 1,530 | 1,542 | 1,529 | 1,541 | 10,700 | 1,541 |
| 2023-12-28 | 1,518 | 1,536 | 1,506 | 1,530 | 11,800 | 1,530 |
| 2023-12-27 | 1,492 | 1,505 | 1,490 | 1,504 | 13,900 | 1,504 |
| 2023-12-26 | 1,490 | 1,494 | 1,489 | 1,492 | 5,000 | 1,492 |
| 2023-12-25 | 1,494 | 1,495 | 1,485 | 1,490 | 13,100 | 1,490 |
| 2023-12-22 | 1,499 | 1,500 | 1,491 | 1,491 | 5,600 | 1,491 |
| 2023-12-21 | 1,494 | 1,500 | 1,490 | 1,495 | 4,700 | 1,495 |
| 2023-12-20 | 1,504 | 1,504 | 1,492 | 1,492 | 6,000 | 1,492 |
| 2023-12-19 | 1,501 | 1,501 | 1,490 | 1,492 | 3,900 | 1,492 |
| 2023-12-18 | 1,500 | 1,500 | 1,491 | 1,491 | 7,000 | 1,491 |
| 2023-12-15 | 1,493 | 1,501 | 1,493 | 1,498 | 10,300 | 1,498 |
| 2023-12-14 | 1,505 | 1,505 | 1,497 | 1,500 | 7,700 | 1,500 |
| 2023-12-13 | 1,507 | 1,510 | 1,501 | 1,501 | 5,200 | 1,501 |
| 2023-12-12 | 1,515 | 1,519 | 1,501 | 1,510 | 5,100 | 1,510 |
| 2023-12-11 | 1,500 | 1,529 | 1,500 | 1,505 | 15,800 | 1,505 |
| 2023-12-08 | 1,515 | 1,515 | 1,496 | 1,496 | 13,300 | 1,496 |
| 2023-12-07 | 1,516 | 1,516 | 1,508 | 1,510 | 5,900 | 1,510 |
| 2023-12-06 | 1,515 | 1,517 | 1,506 | 1,508 | 4,300 | 1,508 |
| 2023-12-05 | 1,510 | 1,518 | 1,500 | 1,504 | 9,600 | 1,504 |
| 2023-12-04 | 1,507 | 1,510 | 1,496 | 1,510 | 6,800 | 1,510 |
| 2023-12-01 | 1,506 | 1,509 | 1,500 | 1,507 | 6,500 | 1,507 |
| 2023-11-30 | 1,507 | 1,514 | 1,500 | 1,509 | 3,900 | 1,509 |
| 2023-11-29 | 1,508 | 1,512 | 1,502 | 1,507 | 8,300 | 1,507 |
| 2023-11-28 | 1,492 | 1,517 | 1,486 | 1,510 | 22,100 | 1,510 |
| 2023-11-27 | 1,498 | 1,507 | 1,491 | 1,491 | 12,600 | 1,491 |
| 2023-11-24 | 1,495 | 1,496 | 1,490 | 1,496 | 10,700 | 1,496 |
| 2023-11-22 | 1,475 | 1,489 | 1,475 | 1,487 | 8,900 | 1,487 |
| 2023-11-21 | 1,470 | 1,475 | 1,468 | 1,470 | 7,500 | 1,470 |
| 2023-11-20 | 1,479 | 1,480 | 1,470 | 1,470 | 8,200 | 1,470 |
| 2023-11-17 | 1,473 | 1,480 | 1,466 | 1,475 | 8,700 | 1,475 |
| 2023-11-16 | 1,467 | 1,473 | 1,461 | 1,465 | 7,300 | 1,465 |
| 2023-11-15 | 1,475 | 1,476 | 1,460 | 1,474 | 14,600 | 1,474 |
| 2023-11-14 | 1,466 | 1,471 | 1,463 | 1,468 | 10,100 | 1,468 |
| 2023-11-13 | 1,471 | 1,480 | 1,465 | 1,466 | 7,300 | 1,466 |
| 2023-11-10 | 1,464 | 1,479 | 1,463 | 1,479 | 8,100 | 1,479 |
| 2023-11-09 | 1,455 | 1,480 | 1,452 | 1,468 | 18,900 | 1,468 |
| 2023-11-08 | 1,472 | 1,472 | 1,450 | 1,453 | 10,200 | 1,453 |
| 2023-11-07 | 1,450 | 1,476 | 1,444 | 1,472 | 21,500 | 1,472 |
| 2023-11-06 | 1,469 | 1,495 | 1,469 | 1,488 | 15,000 | 1,488 |
| 2023-11-02 | 1,471 | 1,486 | 1,462 | 1,468 | 16,300 | 1,468 |
| 2023-11-01 | 1,475 | 1,482 | 1,469 | 1,474 | 8,800 | 1,474 |
| 2023-10-31 | 1,448 | 1,465 | 1,442 | 1,459 | 17,000 | 1,459 |
| 2023-10-30 | 1,481 | 1,484 | 1,450 | 1,450 | 43,700 | 1,450 |
| 2023-10-27 | 1,469 | 1,485 | 1,469 | 1,485 | 6,600 | 1,485 |
| 2023-10-26 | 1,482 | 1,485 | 1,467 | 1,468 | 6,500 | 1,468 |
| 2023-10-25 | 1,480 | 1,482 | 1,469 | 1,476 | 8,800 | 1,476 |
| 2023-10-24 | 1,476 | 1,476 | 1,431 | 1,467 | 24,700 | 1,467 |
| 2023-10-23 | 1,470 | 1,478 | 1,462 | 1,462 | 10,600 | 1,462 |
| 2023-10-20 | 1,470 | 1,483 | 1,462 | 1,478 | 9,000 | 1,478 |
| 2023-10-19 | 1,487 | 1,488 | 1,475 | 1,476 | 5,800 | 1,476 |
| 2023-10-18 | 1,485 | 1,489 | 1,472 | 1,489 | 8,200 | 1,489 |
| 2023-10-17 | 1,459 | 1,484 | 1,459 | 1,470 | 14,400 | 1,470 |
| 2023-10-16 | 1,460 | 1,482 | 1,452 | 1,458 | 54,000 | 1,458 |
| 2023-10-13 | 1,540 | 1,540 | 1,517 | 1,517 | 8,000 | 1,517 |
| 2023-10-12 | 1,530 | 1,540 | 1,522 | 1,535 | 3,700 | 1,535 |
| 2023-10-11 | 1,545 | 1,545 | 1,526 | 1,530 | 6,200 | 1,530 |
| 2023-10-10 | 1,550 | 1,554 | 1,531 | 1,540 | 9,500 | 1,540 |
| 2023-10-06 | 1,542 | 1,555 | 1,538 | 1,540 | 9,100 | 1,540 |
| 2023-10-05 | 1,510 | 1,530 | 1,507 | 1,528 | 8,300 | 1,528 |
| 2023-10-04 | 1,500 | 1,515 | 1,486 | 1,486 | 25,400 | 1,486 |
| 2023-10-03 | 1,550 | 1,550 | 1,520 | 1,520 | 9,700 | 1,520 |
| 2023-10-02 | 1,557 | 1,574 | 1,546 | 1,548 | 9,200 | 1,548 |
| 2023-09-29 | 1,563 | 1,571 | 1,552 | 1,557 | 7,100 | 1,557 |
| 2023-09-28 | 1,579 | 1,586 | 1,563 | 1,569 | 10,300 | 1,569 |
| 2023-09-27 | 1,560 | 1,580 | 1,555 | 1,580 | 11,700 | 1,580 |
| 2023-09-26 | 1,580 | 1,580 | 1,565 | 1,565 | 7,700 | 1,565 |
| 2023-09-25 | 1,570 | 1,581 | 1,563 | 1,580 | 12,100 | 1,580 |
| 2023-09-22 | 1,553 | 1,574 | 1,553 | 1,566 | 10,100 | 1,566 |
| 2023-09-21 | 1,563 | 1,563 | 1,555 | 1,557 | 5,500 | 1,557 |
| 2023-09-20 | 1,573 | 1,573 | 1,557 | 1,561 | 7,100 | 1,561 |
| 2023-09-19 | 1,571 | 1,576 | 1,566 | 1,573 | 12,300 | 1,573 |
| 2023-09-15 | 1,562 | 1,572 | 1,561 | 1,567 | 14,700 | 1,567 |
| 2023-09-14 | 1,549 | 1,559 | 1,549 | 1,554 | 4,600 | 1,554 |
| 2023-09-13 | 1,555 | 1,564 | 1,548 | 1,551 | 5,500 | 1,551 |
| 2023-09-12 | 1,560 | 1,560 | 1,550 | 1,555 | 6,900 | 1,555 |
| 2023-09-11 | 1,553 | 1,561 | 1,547 | 1,555 | 8,500 | 1,555 |
| 2023-09-08 | 1,560 | 1,570 | 1,552 | 1,553 | 11,400 | 1,553 |
| 2023-09-07 | 1,567 | 1,572 | 1,561 | 1,562 | 9,700 | 1,562 |
| 2023-09-06 | 1,566 | 1,578 | 1,561 | 1,576 | 13,100 | 1,576 |
| 2023-09-05 | 1,565 | 1,566 | 1,554 | 1,565 | 8,400 | 1,565 |
| 2023-09-04 | 1,560 | 1,565 | 1,552 | 1,560 | 7,300 | 1,560 |
| 2023-09-01 | 1,548 | 1,555 | 1,542 | 1,550 | 14,600 | 1,550 |
| 2023-08-31 | 1,543 | 1,549 | 1,538 | 1,545 | 9,800 | 1,545 |
| 2023-08-30 | 1,530 | 1,541 | 1,529 | 1,536 | 5,100 | 1,536 |
| 2023-08-29 | 1,537 | 1,540 | 1,530 | 1,530 | 3,900 | 1,530 |
| 2023-08-28 | 1,534 | 1,543 | 1,530 | 1,537 | 8,700 | 1,537 |
| 2023-08-25 | 1,525 | 1,540 | 1,515 | 1,533 | 15,600 | 1,533 |
| 2023-08-24 | 1,506 | 1,527 | 1,506 | 1,519 | 19,600 | 1,519 |
| 2023-08-23 | 1,489 | 1,508 | 1,485 | 1,501 | 14,100 | 1,501 |
| 2023-08-22 | 1,499 | 1,499 | 1,485 | 1,489 | 11,700 | 1,489 |
| 2023-08-21 | 1,496 | 1,500 | 1,491 | 1,495 | 13,100 | 1,495 |
| 2023-08-18 | 1,490 | 1,500 | 1,489 | 1,496 | 18,900 | 1,496 |
| 2023-08-17 | 1,513 | 1,513 | 1,482 | 1,500 | 29,900 | 1,500 |
| 2023-08-16 | 1,507 | 1,508 | 1,499 | 1,505 | 20,400 | 1,505 |
| 2023-08-15 | 1,518 | 1,518 | 1,507 | 1,507 | 10,000 | 1,507 |
| 2023-08-14 | 1,517 | 1,517 | 1,506 | 1,510 | 13,000 | 1,510 |
| 2023-08-10 | 1,528 | 1,528 | 1,507 | 1,525 | 12,600 | 1,525 |
| 2023-08-09 | 1,500 | 1,522 | 1,500 | 1,518 | 36,100 | 1,518 |
| 2023-08-08 | 1,513 | 1,530 | 1,490 | 1,498 | 90,900 | 1,498 |
| 2023-08-07 | 1,566 | 1,573 | 1,550 | 1,567 | 13,900 | 1,567 |
| 2023-08-04 | 1,552 | 1,562 | 1,552 | 1,560 | 6,700 | 1,560 |
| 2023-08-03 | 1,564 | 1,564 | 1,550 | 1,550 | 10,400 | 1,550 |
| 2023-08-02 | 1,578 | 1,582 | 1,564 | 1,564 | 9,100 | 1,564 |
| 2023-08-01 | 1,565 | 1,580 | 1,565 | 1,574 | 10,400 | 1,574 |
| 2023-07-31 | 1,561 | 1,571 | 1,560 | 1,565 | 11,200 | 1,565 |
| 2023-07-28 | 1,570 | 1,578 | 1,541 | 1,555 | 42,800 | 1,555 |
| 2023-07-27 | 1,570 | 1,579 | 1,570 | 1,578 | 4,100 | 1,578 |
| 2023-07-26 | 1,573 | 1,574 | 1,568 | 1,570 | 13,900 | 1,570 |
| 2023-07-25 | 1,586 | 1,587 | 1,558 | 1,573 | 27,600 | 1,573 |
| 2023-07-24 | 1,604 | 1,605 | 1,572 | 1,572 | 15,400 | 1,572 |
| 2023-07-21 | 1,598 | 1,598 | 1,590 | 1,591 | 6,100 | 1,591 |
| 2023-07-20 | 1,588 | 1,596 | 1,586 | 1,596 | 8,600 | 1,596 |
| 2023-07-19 | 1,589 | 1,596 | 1,583 | 1,590 | 8,200 | 1,590 |
| 2023-07-18 | 1,597 | 1,599 | 1,584 | 1,585 | 6,600 | 1,585 |
| 2023-07-14 | 1,588 | 1,590 | 1,574 | 1,588 | 10,000 | 1,588 |
| 2023-07-13 | 1,584 | 1,594 | 1,569 | 1,576 | 12,800 | 1,576 |
| 2023-07-12 | 1,609 | 1,609 | 1,575 | 1,584 | 18,900 | 1,584 |
| 2023-07-11 | 1,604 | 1,613 | 1,595 | 1,609 | 14,000 | 1,609 |
| 2023-07-10 | 1,588 | 1,604 | 1,583 | 1,595 | 23,800 | 1,595 |
| 2023-07-07 | 1,568 | 1,586 | 1,557 | 1,581 | 20,100 | 1,581 |
| 2023-07-06 | 1,583 | 1,586 | 1,572 | 1,576 | 12,600 | 1,576 |
| 2023-07-05 | 1,576 | 1,583 | 1,567 | 1,583 | 9,700 | 1,583 |
| 2023-07-04 | 1,579 | 1,581 | 1,570 | 1,573 | 9,800 | 1,573 |
| 2023-07-03 | 1,580 | 1,582 | 1,567 | 1,579 | 12,800 | 1,579 |
| 2023-06-30 | 1,566 | 1,566 | 1,557 | 1,565 | 9,300 | 1,565 |
| 2023-06-29 | 1,563 | 1,567 | 1,555 | 1,563 | 12,100 | 1,563 |
| 2023-06-28 | 1,555 | 1,560 | 1,551 | 1,559 | 7,600 | 1,559 |
| 2023-06-27 | 1,539 | 1,550 | 1,532 | 1,550 | 7,500 | 1,550 |
| 2023-06-26 | 1,560 | 1,561 | 1,534 | 1,547 | 11,900 | 1,547 |
| 2023-06-23 | 1,560 | 1,564 | 1,538 | 1,553 | 10,600 | 1,553 |
| 2023-06-22 | 1,557 | 1,572 | 1,557 | 1,561 | 11,600 | 1,561 |
| 2023-06-21 | 1,543 | 1,566 | 1,540 | 1,565 | 15,200 | 1,565 |
| 2023-06-20 | 1,537 | 1,548 | 1,529 | 1,548 | 10,300 | 1,548 |
| 2023-06-19 | 1,551 | 1,553 | 1,528 | 1,535 | 22,300 | 1,535 |
| 2023-06-16 | 1,548 | 1,567 | 1,545 | 1,564 | 19,100 | 1,564 |
| 2023-06-15 | 1,548 | 1,548 | 1,536 | 1,538 | 5,400 | 1,538 |
| 2023-06-14 | 1,548 | 1,549 | 1,540 | 1,541 | 8,700 | 1,541 |
| 2023-06-13 | 1,531 | 1,550 | 1,531 | 1,538 | 20,300 | 1,538 |
| 2023-06-12 | 1,513 | 1,528 | 1,511 | 1,527 | 14,700 | 1,527 |
| 2023-06-09 | 1,500 | 1,508 | 1,499 | 1,500 | 11,800 | 1,500 |
| 2023-06-08 | 1,505 | 1,509 | 1,494 | 1,495 | 16,000 | 1,495 |
| 2023-06-07 | 1,515 | 1,526 | 1,505 | 1,508 | 9,700 | 1,508 |
| 2023-06-06 | 1,502 | 1,522 | 1,501 | 1,517 | 15,300 | 1,517 |
| 2023-06-05 | 1,533 | 1,533 | 1,507 | 1,507 | 17,600 | 1,507 |
| 2023-06-02 | 1,488 | 1,511 | 1,488 | 1,503 | 21,500 | 1,503 |
| 2023-06-01 | 1,492 | 1,501 | 1,488 | 1,490 | 12,500 | 1,490 |
| 2023-05-31 | 1,501 | 1,505 | 1,486 | 1,486 | 34,700 | 1,486 |
| 2023-05-30 | 1,508 | 1,511 | 1,501 | 1,503 | 19,100 | 1,503 |
| 2023-05-29 | 1,508 | 1,520 | 1,507 | 1,507 | 9,500 | 1,507 |
| 2023-05-26 | 1,520 | 1,525 | 1,506 | 1,506 | 10,500 | 1,506 |
| 2023-05-25 | 1,518 | 1,523 | 1,516 | 1,521 | 7,800 | 1,521 |
| 2023-05-24 | 1,509 | 1,522 | 1,509 | 1,518 | 15,000 | 1,518 |
| 2023-05-23 | 1,520 | 1,530 | 1,504 | 1,516 | 17,800 | 1,516 |
| 2023-05-22 | 1,516 | 1,525 | 1,515 | 1,521 | 11,300 | 1,521 |
| 2023-05-19 | 1,519 | 1,528 | 1,512 | 1,516 | 15,500 | 1,516 |
| 2023-05-18 | 1,528 | 1,536 | 1,511 | 1,519 | 15,800 | 1,519 |
| 2023-05-17 | 1,534 | 1,546 | 1,525 | 1,528 | 16,600 | 1,528 |
| 2023-05-16 | 1,567 | 1,567 | 1,545 | 1,546 | 11,200 | 1,546 |
| 2023-05-15 | 1,553 | 1,565 | 1,550 | 1,559 | 8,800 | 1,559 |
| 2023-05-12 | 1,553 | 1,557 | 1,536 | 1,554 | 16,800 | 1,554 |
| 2023-05-11 | 1,556 | 1,564 | 1,554 | 1,560 | 11,000 | 1,560 |
| 2023-05-10 | 1,561 | 1,561 | 1,548 | 1,556 | 11,300 | 1,556 |
| 2023-05-09 | 1,534 | 1,584 | 1,534 | 1,561 | 47,700 | 1,561 |
| 2023-05-08 | 1,537 | 1,549 | 1,533 | 1,533 | 20,300 | 1,533 |
| 2023-05-02 | 1,548 | 1,548 | 1,531 | 1,537 | 9,700 | 1,537 |
| 2023-05-01 | 1,545 | 1,545 | 1,531 | 1,542 | 12,800 | 1,542 |
| 2023-04-28 | 1,529 | 1,546 | 1,528 | 1,530 | 11,600 | 1,530 |
| 2023-04-27 | 1,537 | 1,541 | 1,527 | 1,527 | 31,000 | 1,527 |
| 2023-04-26 | 1,542 | 1,542 | 1,528 | 1,528 | 8,600 | 1,528 |
| 2023-04-25 | 1,544 | 1,550 | 1,537 | 1,541 | 8,100 | 1,541 |
| 2023-04-24 | 1,538 | 1,541 | 1,532 | 1,539 | 7,100 | 1,539 |
| 2023-04-21 | 1,531 | 1,539 | 1,526 | 1,532 | 9,500 | 1,532 |
| 2023-04-20 | 1,535 | 1,542 | 1,530 | 1,531 | 5,000 | 1,531 |
| 2023-04-19 | 1,545 | 1,545 | 1,529 | 1,535 | 8,800 | 1,535 |
| 2023-04-18 | 1,534 | 1,557 | 1,533 | 1,554 | 19,700 | 1,554 |
| 2023-04-17 | 1,535 | 1,535 | 1,523 | 1,526 | 10,400 | 1,526 |
| 2023-04-14 | 1,539 | 1,540 | 1,521 | 1,529 | 11,100 | 1,529 |
| 2023-04-13 | 1,529 | 1,535 | 1,518 | 1,535 | 7,100 | 1,535 |
| 2023-04-12 | 1,519 | 1,525 | 1,516 | 1,522 | 6,900 | 1,522 |
| 2023-04-11 | 1,520 | 1,525 | 1,516 | 1,519 | 11,700 | 1,519 |
| 2023-04-10 | 1,513 | 1,520 | 1,510 | 1,520 | 12,200 | 1,520 |
| 2023-04-07 | 1,503 | 1,514 | 1,503 | 1,507 | 12,300 | 1,507 |
| 2023-04-06 | 1,505 | 1,522 | 1,501 | 1,501 | 28,900 | 1,501 |
| 2023-04-05 | 1,531 | 1,536 | 1,507 | 1,517 | 33,500 | 1,517 |
| 2023-04-04 | 1,561 | 1,580 | 1,535 | 1,544 | 29,700 | 1,544 |
| 2023-04-03 | 1,588 | 1,596 | 1,563 | 1,563 | 32,700 | 1,563 |
| 2023-03-31 | 1,573 | 1,596 | 1,565 | 1,596 | 32,900 | 1,596 |
| 2023-03-30 | 1,529 | 1,570 | 1,529 | 1,560 | 63,200 | 1,560 |
| 2023-03-29 | 1,610 | 1,637 | 1,610 | 1,637 | 60,900 | 1,637 |
| 2023-03-28 | 1,625 | 1,625 | 1,610 | 1,616 | 19,600 | 1,616 |
| 2023-03-27 | 1,625 | 1,628 | 1,615 | 1,618 | 18,300 | 1,618 |
| 2023-03-24 | 1,618 | 1,622 | 1,604 | 1,620 | 15,100 | 1,620 |
| 2023-03-23 | 1,605 | 1,626 | 1,598 | 1,623 | 13,300 | 1,623 |
| 2023-03-22 | 1,617 | 1,625 | 1,603 | 1,614 | 13,400 | 1,614 |
| 2023-03-20 | 1,615 | 1,627 | 1,584 | 1,588 | 27,100 | 1,588 |
| 2023-03-17 | 1,649 | 1,649 | 1,627 | 1,630 | 12,200 | 1,630 |
| 2023-03-16 | 1,609 | 1,630 | 1,609 | 1,625 | 15,000 | 1,625 |
| 2023-03-15 | 1,640 | 1,656 | 1,632 | 1,649 | 18,100 | 1,649 |
| 2023-03-14 | 1,635 | 1,635 | 1,597 | 1,610 | 33,400 | 1,610 |
| 2023-03-13 | 1,664 | 1,664 | 1,619 | 1,650 | 46,500 | 1,650 |
| 2023-03-10 | 1,682 | 1,691 | 1,670 | 1,675 | 32,700 | 1,675 |
| 2023-03-09 | 1,691 | 1,694 | 1,680 | 1,691 | 24,400 | 1,691 |
| 2023-03-08 | 1,673 | 1,692 | 1,668 | 1,691 | 20,300 | 1,691 |
| 2023-03-07 | 1,670 | 1,678 | 1,664 | 1,673 | 25,200 | 1,673 |
| 2023-03-06 | 1,675 | 1,678 | 1,668 | 1,670 | 11,200 | 1,670 |
| 2023-03-03 | 1,676 | 1,676 | 1,663 | 1,673 | 14,800 | 1,673 |
| 2023-03-02 | 1,682 | 1,685 | 1,663 | 1,667 | 10,900 | 1,667 |
| 2023-03-01 | 1,671 | 1,682 | 1,662 | 1,682 | 11,800 | 1,682 |
| 2023-02-28 | 1,685 | 1,685 | 1,671 | 1,671 | 13,300 | 1,671 |
| 2023-02-27 | 1,642 | 1,680 | 1,642 | 1,676 | 17,000 | 1,676 |
| 2023-02-24 | 1,624 | 1,643 | 1,624 | 1,643 | 7,700 | 1,643 |
| 2023-02-22 | 1,617 | 1,625 | 1,615 | 1,621 | 7,400 | 1,621 |
| 2023-02-21 | 1,620 | 1,634 | 1,617 | 1,622 | 8,900 | 1,622 |
| 2023-02-20 | 1,623 | 1,633 | 1,622 | 1,626 | 10,900 | 1,626 |
| 2023-02-17 | 1,610 | 1,623 | 1,610 | 1,623 | 10,700 | 1,623 |
| 2023-02-16 | 1,600 | 1,621 | 1,600 | 1,608 | 17,700 | 1,608 |
| 2023-02-15 | 1,600 | 1,609 | 1,589 | 1,595 | 11,000 | 1,595 |
| 2023-02-14 | 1,581 | 1,590 | 1,577 | 1,584 | 6,500 | 1,584 |
| 2023-02-13 | 1,576 | 1,588 | 1,571 | 1,575 | 16,200 | 1,575 |
| 2023-02-10 | 1,588 | 1,593 | 1,561 | 1,568 | 33,600 | 1,568 |
| 2023-02-09 | 1,599 | 1,606 | 1,578 | 1,588 | 25,300 | 1,588 |
| 2023-02-08 | 1,610 | 1,615 | 1,567 | 1,609 | 38,700 | 1,609 |
| 2023-02-07 | 1,621 | 1,633 | 1,615 | 1,619 | 16,100 | 1,619 |
| 2023-02-06 | 1,621 | 1,630 | 1,611 | 1,611 | 12,500 | 1,611 |
| 2023-02-03 | 1,610 | 1,626 | 1,606 | 1,621 | 12,200 | 1,621 |
| 2023-02-02 | 1,619 | 1,631 | 1,613 | 1,613 | 7,900 | 1,613 |
| 2023-02-01 | 1,636 | 1,640 | 1,618 | 1,623 | 9,800 | 1,623 |
| 2023-01-31 | 1,615 | 1,644 | 1,613 | 1,640 | 17,100 | 1,640 |
| 2023-01-30 | 1,640 | 1,674 | 1,614 | 1,615 | 52,700 | 1,615 |
| 2023-01-27 | 1,588 | 1,632 | 1,588 | 1,632 | 24,500 | 1,632 |
| 2023-01-26 | 1,592 | 1,594 | 1,580 | 1,588 | 7,900 | 1,588 |
| 2023-01-25 | 1,582 | 1,596 | 1,570 | 1,592 | 12,700 | 1,592 |
| 2023-01-24 | 1,573 | 1,582 | 1,561 | 1,582 | 12,000 | 1,582 |
| 2023-01-23 | 1,550 | 1,565 | 1,542 | 1,565 | 14,600 | 1,565 |
| 2023-01-20 | 1,534 | 1,546 | 1,527 | 1,535 | 9,000 | 1,535 |
| 2023-01-19 | 1,555 | 1,555 | 1,533 | 1,533 | 12,900 | 1,533 |
| 2023-01-18 | 1,537 | 1,559 | 1,515 | 1,556 | 26,500 | 1,556 |
| 2023-01-17 | 1,531 | 1,550 | 1,531 | 1,537 | 10,000 | 1,537 |
| 2023-01-16 | 1,542 | 1,551 | 1,530 | 1,534 | 13,600 | 1,534 |
| 2023-01-13 | 1,541 | 1,555 | 1,530 | 1,543 | 13,300 | 1,543 |
| 2023-01-12 | 1,569 | 1,569 | 1,531 | 1,544 | 28,400 | 1,544 |
| 2023-01-11 | 1,543 | 1,575 | 1,543 | 1,569 | 15,000 | 1,569 |
| 2023-01-10 | 1,561 | 1,570 | 1,540 | 1,542 | 16,800 | 1,542 |
| 2023-01-06 | 1,540 | 1,561 | 1,537 | 1,556 | 8,600 | 1,556 |
| 2023-01-05 | 1,580 | 1,588 | 1,538 | 1,538 | 24,600 | 1,538 |
| 2023-01-04 | 1,549 | 1,589 | 1,540 | 1,577 | 19,600 | 1,577 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-09-28]1株→3株
