3836 (株)アバントグループ 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 | 1,420 | 1,442 | 1,414 | 1,422 | 43,600 | 1,422 |
| 2023-12-28 | 1,390 | 1,420 | 1,377 | 1,417 | 75,800 | 1,417 |
| 2023-12-27 | 1,369 | 1,393 | 1,369 | 1,388 | 48,300 | 1,388 |
| 2023-12-26 | 1,380 | 1,399 | 1,367 | 1,372 | 43,400 | 1,372 |
| 2023-12-25 | 1,408 | 1,408 | 1,372 | 1,387 | 40,700 | 1,387 |
| 2023-12-22 | 1,377 | 1,397 | 1,377 | 1,388 | 38,000 | 1,388 |
| 2023-12-21 | 1,370 | 1,388 | 1,365 | 1,384 | 40,800 | 1,384 |
| 2023-12-20 | 1,403 | 1,408 | 1,367 | 1,369 | 31,600 | 1,369 |
| 2023-12-19 | 1,372 | 1,402 | 1,372 | 1,395 | 68,500 | 1,395 |
| 2023-12-18 | 1,362 | 1,376 | 1,358 | 1,371 | 24,800 | 1,371 |
| 2023-12-15 | 1,374 | 1,388 | 1,369 | 1,372 | 45,200 | 1,372 |
| 2023-12-14 | 1,383 | 1,396 | 1,359 | 1,368 | 38,800 | 1,368 |
| 2023-12-13 | 1,365 | 1,381 | 1,365 | 1,370 | 34,000 | 1,370 |
| 2023-12-12 | 1,404 | 1,404 | 1,355 | 1,365 | 41,700 | 1,365 |
| 2023-12-11 | 1,360 | 1,391 | 1,360 | 1,390 | 58,600 | 1,390 |
| 2023-12-08 | 1,378 | 1,384 | 1,358 | 1,360 | 107,900 | 1,360 |
| 2023-12-07 | 1,403 | 1,403 | 1,337 | 1,373 | 162,300 | 1,373 |
| 2023-12-06 | 1,402 | 1,435 | 1,402 | 1,421 | 89,500 | 1,421 |
| 2023-12-05 | 1,430 | 1,438 | 1,406 | 1,406 | 63,100 | 1,406 |
| 2023-12-04 | 1,455 | 1,463 | 1,432 | 1,437 | 43,700 | 1,437 |
| 2023-12-01 | 1,480 | 1,485 | 1,456 | 1,460 | 48,900 | 1,460 |
| 2023-11-30 | 1,505 | 1,528 | 1,487 | 1,488 | 34,000 | 1,488 |
| 2023-11-29 | 1,501 | 1,518 | 1,500 | 1,518 | 43,400 | 1,518 |
| 2023-11-28 | 1,527 | 1,538 | 1,509 | 1,514 | 53,500 | 1,514 |
| 2023-11-27 | 1,534 | 1,544 | 1,517 | 1,526 | 88,800 | 1,526 |
| 2023-11-24 | 1,519 | 1,544 | 1,507 | 1,534 | 78,800 | 1,534 |
| 2023-11-22 | 1,494 | 1,513 | 1,491 | 1,507 | 47,400 | 1,507 |
| 2023-11-21 | 1,474 | 1,502 | 1,471 | 1,499 | 90,000 | 1,499 |
| 2023-11-20 | 1,451 | 1,483 | 1,449 | 1,471 | 108,500 | 1,471 |
| 2023-11-17 | 1,452 | 1,457 | 1,440 | 1,457 | 59,100 | 1,457 |
| 2023-11-16 | 1,456 | 1,456 | 1,436 | 1,451 | 65,000 | 1,451 |
| 2023-11-15 | 1,407 | 1,463 | 1,407 | 1,456 | 147,000 | 1,456 |
| 2023-11-14 | 1,396 | 1,404 | 1,373 | 1,402 | 98,300 | 1,402 |
| 2023-11-13 | 1,385 | 1,410 | 1,359 | 1,392 | 130,200 | 1,392 |
| 2023-11-10 | 1,381 | 1,428 | 1,377 | 1,426 | 120,400 | 1,426 |
| 2023-11-09 | 1,374 | 1,427 | 1,368 | 1,425 | 104,800 | 1,425 |
| 2023-11-08 | 1,360 | 1,385 | 1,360 | 1,381 | 89,600 | 1,381 |
| 2023-11-07 | 1,370 | 1,384 | 1,359 | 1,368 | 101,000 | 1,368 |
| 2023-11-06 | 1,350 | 1,390 | 1,340 | 1,386 | 129,400 | 1,386 |
| 2023-11-02 | 1,304 | 1,345 | 1,295 | 1,344 | 89,100 | 1,344 |
| 2023-11-01 | 1,326 | 1,330 | 1,263 | 1,315 | 122,100 | 1,315 |
| 2023-10-31 | 1,242 | 1,269 | 1,237 | 1,266 | 111,300 | 1,266 |
| 2023-10-30 | 1,232 | 1,249 | 1,220 | 1,242 | 72,200 | 1,242 |
| 2023-10-27 | 1,210 | 1,231 | 1,203 | 1,226 | 64,400 | 1,226 |
| 2023-10-26 | 1,207 | 1,223 | 1,188 | 1,190 | 86,500 | 1,190 |
| 2023-10-25 | 1,240 | 1,246 | 1,202 | 1,206 | 183,200 | 1,206 |
| 2023-10-24 | 1,200 | 1,235 | 1,191 | 1,235 | 173,100 | 1,235 |
| 2023-10-23 | 1,200 | 1,210 | 1,194 | 1,197 | 142,200 | 1,197 |
| 2023-10-20 | 1,209 | 1,217 | 1,194 | 1,208 | 110,200 | 1,208 |
| 2023-10-19 | 1,211 | 1,245 | 1,211 | 1,226 | 39,200 | 1,226 |
| 2023-10-18 | 1,229 | 1,236 | 1,214 | 1,234 | 54,600 | 1,234 |
| 2023-10-17 | 1,240 | 1,252 | 1,224 | 1,224 | 85,200 | 1,224 |
| 2023-10-16 | 1,220 | 1,238 | 1,209 | 1,234 | 110,600 | 1,234 |
| 2023-10-13 | 1,270 | 1,270 | 1,241 | 1,244 | 127,600 | 1,244 |
| 2023-10-12 | 1,263 | 1,284 | 1,251 | 1,281 | 123,700 | 1,281 |
| 2023-10-11 | 1,275 | 1,288 | 1,266 | 1,268 | 72,000 | 1,268 |
| 2023-10-10 | 1,255 | 1,277 | 1,254 | 1,276 | 104,900 | 1,276 |
| 2023-10-06 | 1,250 | 1,253 | 1,221 | 1,250 | 102,400 | 1,250 |
| 2023-10-05 | 1,273 | 1,275 | 1,222 | 1,241 | 178,800 | 1,241 |
| 2023-10-04 | 1,290 | 1,303 | 1,280 | 1,283 | 174,400 | 1,283 |
| 2023-10-03 | 1,295 | 1,305 | 1,290 | 1,294 | 133,900 | 1,294 |
| 2023-10-02 | 1,306 | 1,320 | 1,296 | 1,299 | 118,100 | 1,299 |
| 2023-09-29 | 1,304 | 1,313 | 1,291 | 1,302 | 64,700 | 1,302 |
| 2023-09-28 | 1,308 | 1,308 | 1,290 | 1,304 | 99,800 | 1,304 |
| 2023-09-27 | 1,290 | 1,308 | 1,289 | 1,308 | 89,300 | 1,308 |
| 2023-09-26 | 1,325 | 1,325 | 1,291 | 1,297 | 76,200 | 1,297 |
| 2023-09-25 | 1,300 | 1,323 | 1,291 | 1,322 | 96,000 | 1,322 |
| 2023-09-22 | 1,295 | 1,301 | 1,290 | 1,292 | 65,100 | 1,292 |
| 2023-09-21 | 1,300 | 1,303 | 1,291 | 1,297 | 151,600 | 1,297 |
| 2023-09-20 | 1,313 | 1,328 | 1,309 | 1,314 | 75,500 | 1,314 |
| 2023-09-19 | 1,330 | 1,338 | 1,313 | 1,322 | 91,600 | 1,322 |
| 2023-09-15 | 1,355 | 1,356 | 1,330 | 1,340 | 113,600 | 1,340 |
| 2023-09-14 | 1,347 | 1,352 | 1,336 | 1,348 | 94,000 | 1,348 |
| 2023-09-13 | 1,361 | 1,382 | 1,332 | 1,339 | 193,600 | 1,339 |
| 2023-09-12 | 1,388 | 1,402 | 1,381 | 1,391 | 70,300 | 1,391 |
| 2023-09-11 | 1,374 | 1,392 | 1,361 | 1,377 | 64,400 | 1,377 |
| 2023-09-08 | 1,370 | 1,395 | 1,364 | 1,374 | 77,900 | 1,374 |
| 2023-09-07 | 1,382 | 1,393 | 1,376 | 1,380 | 57,700 | 1,380 |
| 2023-09-06 | 1,405 | 1,418 | 1,394 | 1,408 | 71,700 | 1,408 |
| 2023-09-05 | 1,368 | 1,430 | 1,368 | 1,423 | 160,700 | 1,423 |
| 2023-09-04 | 1,400 | 1,404 | 1,380 | 1,381 | 59,700 | 1,381 |
| 2023-09-01 | 1,403 | 1,427 | 1,379 | 1,400 | 120,400 | 1,400 |
| 2023-08-31 | 1,406 | 1,422 | 1,401 | 1,415 | 76,000 | 1,415 |
| 2023-08-30 | 1,420 | 1,428 | 1,409 | 1,415 | 119,800 | 1,415 |
| 2023-08-29 | 1,442 | 1,449 | 1,423 | 1,429 | 49,400 | 1,429 |
| 2023-08-28 | 1,445 | 1,457 | 1,438 | 1,446 | 45,300 | 1,446 |
| 2023-08-25 | 1,414 | 1,446 | 1,404 | 1,437 | 51,500 | 1,437 |
| 2023-08-24 | 1,429 | 1,436 | 1,422 | 1,429 | 29,400 | 1,429 |
| 2023-08-23 | 1,401 | 1,420 | 1,400 | 1,418 | 32,600 | 1,418 |
| 2023-08-22 | 1,423 | 1,423 | 1,391 | 1,404 | 29,700 | 1,404 |
| 2023-08-21 | 1,383 | 1,400 | 1,379 | 1,393 | 78,100 | 1,393 |
| 2023-08-18 | 1,376 | 1,380 | 1,357 | 1,368 | 95,900 | 1,368 |
| 2023-08-17 | 1,369 | 1,380 | 1,360 | 1,377 | 55,800 | 1,377 |
| 2023-08-16 | 1,400 | 1,414 | 1,390 | 1,390 | 34,900 | 1,390 |
| 2023-08-15 | 1,404 | 1,413 | 1,385 | 1,410 | 94,500 | 1,410 |
| 2023-08-14 | 1,395 | 1,409 | 1,381 | 1,384 | 90,000 | 1,384 |
| 2023-08-10 | 1,350 | 1,375 | 1,340 | 1,371 | 110,100 | 1,371 |
| 2023-08-09 | 1,355 | 1,366 | 1,343 | 1,361 | 152,300 | 1,361 |
| 2023-08-08 | 1,430 | 1,430 | 1,361 | 1,376 | 136,700 | 1,376 |
| 2023-08-07 | 1,423 | 1,453 | 1,378 | 1,430 | 169,000 | 1,430 |
| 2023-08-04 | 1,445 | 1,483 | 1,445 | 1,483 | 102,300 | 1,483 |
| 2023-08-03 | 1,436 | 1,451 | 1,426 | 1,427 | 63,700 | 1,427 |
| 2023-08-02 | 1,464 | 1,469 | 1,440 | 1,446 | 94,600 | 1,446 |
| 2023-08-01 | 1,489 | 1,512 | 1,485 | 1,504 | 37,600 | 1,504 |
| 2023-07-31 | 1,541 | 1,541 | 1,494 | 1,511 | 96,000 | 1,511 |
| 2023-07-28 | 1,478 | 1,540 | 1,471 | 1,528 | 101,500 | 1,528 |
| 2023-07-27 | 1,513 | 1,533 | 1,492 | 1,517 | 108,900 | 1,517 |
| 2023-07-26 | 1,450 | 1,555 | 1,446 | 1,550 | 228,200 | 1,550 |
| 2023-07-25 | 1,450 | 1,451 | 1,435 | 1,444 | 47,800 | 1,444 |
| 2023-07-24 | 1,455 | 1,480 | 1,455 | 1,469 | 35,000 | 1,469 |
| 2023-07-21 | 1,457 | 1,457 | 1,432 | 1,432 | 24,100 | 1,432 |
| 2023-07-20 | 1,464 | 1,475 | 1,435 | 1,445 | 40,000 | 1,445 |
| 2023-07-19 | 1,500 | 1,500 | 1,442 | 1,473 | 90,700 | 1,473 |
| 2023-07-18 | 1,475 | 1,499 | 1,473 | 1,488 | 49,300 | 1,488 |
| 2023-07-14 | 1,470 | 1,484 | 1,448 | 1,455 | 52,000 | 1,455 |
| 2023-07-13 | 1,423 | 1,463 | 1,417 | 1,463 | 55,900 | 1,463 |
| 2023-07-12 | 1,420 | 1,438 | 1,402 | 1,402 | 43,800 | 1,402 |
| 2023-07-11 | 1,400 | 1,420 | 1,396 | 1,402 | 43,100 | 1,402 |
| 2023-07-10 | 1,376 | 1,405 | 1,362 | 1,389 | 127,900 | 1,389 |
| 2023-07-07 | 1,350 | 1,375 | 1,339 | 1,363 | 82,300 | 1,363 |
| 2023-07-06 | 1,372 | 1,393 | 1,362 | 1,369 | 62,400 | 1,369 |
| 2023-07-05 | 1,366 | 1,382 | 1,357 | 1,379 | 38,400 | 1,379 |
| 2023-07-04 | 1,381 | 1,390 | 1,366 | 1,380 | 77,000 | 1,380 |
| 2023-07-03 | 1,413 | 1,432 | 1,394 | 1,400 | 100,900 | 1,400 |
| 2023-06-30 | 1,420 | 1,422 | 1,400 | 1,411 | 80,100 | 1,411 |
| 2023-06-29 | 1,450 | 1,452 | 1,438 | 1,449 | 58,000 | 1,449 |
| 2023-06-28 | 1,467 | 1,501 | 1,453 | 1,461 | 104,400 | 1,461 |
| 2023-06-27 | 1,495 | 1,495 | 1,430 | 1,447 | 128,900 | 1,447 |
| 2023-06-26 | 1,500 | 1,560 | 1,492 | 1,523 | 80,200 | 1,523 |
| 2023-06-23 | 1,551 | 1,565 | 1,508 | 1,515 | 57,100 | 1,515 |
| 2023-06-22 | 1,536 | 1,551 | 1,524 | 1,536 | 37,400 | 1,536 |
| 2023-06-21 | 1,518 | 1,564 | 1,507 | 1,558 | 79,300 | 1,558 |
| 2023-06-20 | 1,511 | 1,511 | 1,478 | 1,509 | 34,600 | 1,509 |
| 2023-06-19 | 1,502 | 1,514 | 1,489 | 1,514 | 27,300 | 1,514 |
| 2023-06-16 | 1,460 | 1,504 | 1,455 | 1,502 | 63,200 | 1,502 |
| 2023-06-15 | 1,492 | 1,498 | 1,457 | 1,460 | 57,900 | 1,460 |
| 2023-06-14 | 1,515 | 1,530 | 1,498 | 1,504 | 68,600 | 1,504 |
| 2023-06-13 | 1,489 | 1,504 | 1,475 | 1,503 | 50,600 | 1,503 |
| 2023-06-12 | 1,431 | 1,477 | 1,429 | 1,473 | 39,000 | 1,473 |
| 2023-06-09 | 1,441 | 1,448 | 1,409 | 1,412 | 55,900 | 1,412 |
| 2023-06-08 | 1,441 | 1,451 | 1,416 | 1,417 | 26,700 | 1,417 |
| 2023-06-07 | 1,473 | 1,485 | 1,450 | 1,453 | 40,500 | 1,453 |
| 2023-06-06 | 1,465 | 1,481 | 1,458 | 1,473 | 31,900 | 1,473 |
| 2023-06-05 | 1,492 | 1,492 | 1,468 | 1,488 | 39,100 | 1,488 |
| 2023-06-02 | 1,454 | 1,472 | 1,452 | 1,462 | 32,500 | 1,462 |
| 2023-06-01 | 1,405 | 1,464 | 1,389 | 1,449 | 90,200 | 1,449 |
| 2023-05-31 | 1,394 | 1,408 | 1,357 | 1,367 | 78,600 | 1,367 |
| 2023-05-30 | 1,391 | 1,420 | 1,391 | 1,414 | 28,000 | 1,414 |
| 2023-05-29 | 1,428 | 1,429 | 1,394 | 1,402 | 30,600 | 1,402 |
| 2023-05-26 | 1,411 | 1,439 | 1,402 | 1,404 | 39,200 | 1,404 |
| 2023-05-25 | 1,444 | 1,450 | 1,414 | 1,414 | 61,900 | 1,414 |
| 2023-05-24 | 1,422 | 1,445 | 1,417 | 1,433 | 25,400 | 1,433 |
| 2023-05-23 | 1,435 | 1,485 | 1,407 | 1,427 | 67,200 | 1,427 |
| 2023-05-22 | 1,399 | 1,417 | 1,382 | 1,416 | 34,100 | 1,416 |
| 2023-05-19 | 1,391 | 1,406 | 1,386 | 1,390 | 22,300 | 1,390 |
| 2023-05-18 | 1,395 | 1,396 | 1,371 | 1,391 | 31,500 | 1,391 |
| 2023-05-17 | 1,372 | 1,393 | 1,345 | 1,384 | 50,100 | 1,384 |
| 2023-05-16 | 1,399 | 1,399 | 1,373 | 1,382 | 24,600 | 1,382 |
| 2023-05-15 | 1,370 | 1,395 | 1,370 | 1,387 | 20,500 | 1,387 |
| 2023-05-12 | 1,366 | 1,388 | 1,350 | 1,370 | 34,800 | 1,370 |
| 2023-05-11 | 1,369 | 1,387 | 1,364 | 1,367 | 19,200 | 1,367 |
| 2023-05-10 | 1,392 | 1,397 | 1,365 | 1,369 | 24,500 | 1,369 |
| 2023-05-09 | 1,354 | 1,395 | 1,350 | 1,392 | 27,200 | 1,392 |
| 2023-05-08 | 1,361 | 1,372 | 1,332 | 1,337 | 65,600 | 1,337 |
| 2023-05-02 | 1,384 | 1,384 | 1,364 | 1,367 | 28,700 | 1,367 |
| 2023-05-01 | 1,394 | 1,420 | 1,374 | 1,384 | 46,600 | 1,384 |
| 2023-04-28 | 1,350 | 1,407 | 1,350 | 1,401 | 53,700 | 1,401 |
| 2023-04-27 | 1,373 | 1,396 | 1,372 | 1,380 | 38,900 | 1,380 |
| 2023-04-26 | 1,399 | 1,399 | 1,369 | 1,378 | 35,500 | 1,378 |
| 2023-04-25 | 1,407 | 1,431 | 1,400 | 1,419 | 43,800 | 1,419 |
| 2023-04-24 | 1,408 | 1,410 | 1,392 | 1,395 | 16,600 | 1,395 |
| 2023-04-21 | 1,401 | 1,414 | 1,389 | 1,394 | 34,500 | 1,394 |
| 2023-04-20 | 1,420 | 1,432 | 1,412 | 1,414 | 25,700 | 1,414 |
| 2023-04-19 | 1,426 | 1,435 | 1,414 | 1,432 | 26,300 | 1,432 |
| 2023-04-18 | 1,436 | 1,436 | 1,407 | 1,426 | 34,800 | 1,426 |
| 2023-04-17 | 1,444 | 1,444 | 1,416 | 1,425 | 24,800 | 1,425 |
| 2023-04-14 | 1,417 | 1,450 | 1,417 | 1,444 | 37,500 | 1,444 |
| 2023-04-13 | 1,408 | 1,421 | 1,399 | 1,416 | 34,900 | 1,416 |
| 2023-04-12 | 1,414 | 1,440 | 1,413 | 1,438 | 23,500 | 1,438 |
| 2023-04-11 | 1,420 | 1,430 | 1,401 | 1,413 | 34,600 | 1,413 |
| 2023-04-10 | 1,400 | 1,424 | 1,398 | 1,408 | 34,600 | 1,408 |
| 2023-04-07 | 1,384 | 1,398 | 1,376 | 1,389 | 36,400 | 1,389 |
| 2023-04-06 | 1,397 | 1,397 | 1,375 | 1,383 | 41,200 | 1,383 |
| 2023-04-05 | 1,415 | 1,430 | 1,391 | 1,397 | 53,300 | 1,397 |
| 2023-04-04 | 1,463 | 1,463 | 1,419 | 1,427 | 65,200 | 1,427 |
| 2023-04-03 | 1,458 | 1,489 | 1,453 | 1,474 | 64,600 | 1,474 |
| 2023-03-31 | 1,492 | 1,494 | 1,426 | 1,429 | 84,500 | 1,429 |
| 2023-03-30 | 1,515 | 1,549 | 1,505 | 1,510 | 73,500 | 1,510 |
| 2023-03-29 | 1,469 | 1,505 | 1,465 | 1,505 | 84,500 | 1,505 |
| 2023-03-28 | 1,462 | 1,462 | 1,437 | 1,453 | 54,600 | 1,453 |
| 2023-03-27 | 1,462 | 1,466 | 1,438 | 1,462 | 41,800 | 1,462 |
| 2023-03-24 | 1,407 | 1,465 | 1,400 | 1,463 | 63,600 | 1,463 |
| 2023-03-23 | 1,415 | 1,425 | 1,390 | 1,421 | 32,800 | 1,421 |
| 2023-03-22 | 1,413 | 1,437 | 1,411 | 1,435 | 42,800 | 1,435 |
| 2023-03-20 | 1,441 | 1,441 | 1,376 | 1,383 | 81,300 | 1,383 |
| 2023-03-17 | 1,375 | 1,420 | 1,375 | 1,417 | 47,500 | 1,417 |
| 2023-03-16 | 1,321 | 1,352 | 1,316 | 1,352 | 45,300 | 1,352 |
| 2023-03-15 | 1,367 | 1,381 | 1,342 | 1,353 | 34,900 | 1,353 |
| 2023-03-14 | 1,373 | 1,385 | 1,342 | 1,367 | 73,800 | 1,367 |
| 2023-03-13 | 1,400 | 1,405 | 1,376 | 1,403 | 36,200 | 1,403 |
| 2023-03-10 | 1,467 | 1,475 | 1,416 | 1,418 | 74,600 | 1,418 |
| 2023-03-09 | 1,485 | 1,495 | 1,468 | 1,480 | 63,700 | 1,480 |
| 2023-03-08 | 1,457 | 1,480 | 1,446 | 1,472 | 84,900 | 1,472 |
| 2023-03-07 | 1,394 | 1,436 | 1,394 | 1,427 | 58,600 | 1,427 |
| 2023-03-06 | 1,384 | 1,397 | 1,380 | 1,390 | 27,000 | 1,390 |
| 2023-03-03 | 1,372 | 1,379 | 1,357 | 1,370 | 51,100 | 1,370 |
| 2023-03-02 | 1,409 | 1,409 | 1,363 | 1,369 | 26,000 | 1,369 |
| 2023-03-01 | 1,399 | 1,415 | 1,391 | 1,408 | 38,600 | 1,408 |
| 2023-02-28 | 1,383 | 1,412 | 1,383 | 1,405 | 39,200 | 1,405 |
| 2023-02-27 | 1,375 | 1,386 | 1,365 | 1,381 | 40,800 | 1,381 |
| 2023-02-24 | 1,340 | 1,365 | 1,333 | 1,365 | 46,100 | 1,365 |
| 2023-02-22 | 1,355 | 1,355 | 1,335 | 1,343 | 30,100 | 1,343 |
| 2023-02-21 | 1,358 | 1,378 | 1,351 | 1,358 | 42,700 | 1,358 |
| 2023-02-20 | 1,332 | 1,361 | 1,329 | 1,353 | 29,800 | 1,353 |
| 2023-02-17 | 1,321 | 1,338 | 1,309 | 1,311 | 24,500 | 1,311 |
| 2023-02-16 | 1,342 | 1,355 | 1,335 | 1,351 | 32,400 | 1,351 |
| 2023-02-15 | 1,346 | 1,349 | 1,322 | 1,326 | 39,900 | 1,326 |
| 2023-02-14 | 1,370 | 1,385 | 1,346 | 1,356 | 43,600 | 1,356 |
| 2023-02-13 | 1,386 | 1,386 | 1,354 | 1,357 | 30,100 | 1,357 |
| 2023-02-10 | 1,393 | 1,414 | 1,366 | 1,380 | 47,700 | 1,380 |
| 2023-02-09 | 1,406 | 1,429 | 1,395 | 1,423 | 21,100 | 1,423 |
| 2023-02-08 | 1,430 | 1,430 | 1,403 | 1,418 | 36,500 | 1,418 |
| 2023-02-07 | 1,406 | 1,428 | 1,397 | 1,403 | 32,600 | 1,403 |
| 2023-02-06 | 1,415 | 1,423 | 1,396 | 1,406 | 34,900 | 1,406 |
| 2023-02-03 | 1,426 | 1,428 | 1,400 | 1,403 | 17,500 | 1,403 |
| 2023-02-02 | 1,418 | 1,453 | 1,411 | 1,440 | 57,500 | 1,440 |
| 2023-02-01 | 1,468 | 1,469 | 1,410 | 1,413 | 79,100 | 1,413 |
| 2023-01-31 | 1,451 | 1,463 | 1,432 | 1,438 | 66,900 | 1,438 |
| 2023-01-30 | 1,463 | 1,492 | 1,455 | 1,481 | 65,400 | 1,481 |
| 2023-01-27 | 1,465 | 1,493 | 1,450 | 1,463 | 55,200 | 1,463 |
| 2023-01-26 | 1,480 | 1,483 | 1,460 | 1,463 | 35,600 | 1,463 |
| 2023-01-25 | 1,441 | 1,477 | 1,441 | 1,470 | 45,300 | 1,470 |
| 2023-01-24 | 1,450 | 1,460 | 1,434 | 1,453 | 61,200 | 1,453 |
| 2023-01-23 | 1,424 | 1,424 | 1,398 | 1,422 | 25,200 | 1,422 |
| 2023-01-20 | 1,382 | 1,400 | 1,373 | 1,394 | 37,800 | 1,394 |
| 2023-01-19 | 1,383 | 1,395 | 1,364 | 1,375 | 52,900 | 1,375 |
| 2023-01-18 | 1,371 | 1,410 | 1,370 | 1,401 | 35,300 | 1,401 |
| 2023-01-17 | 1,379 | 1,384 | 1,362 | 1,373 | 28,300 | 1,373 |
| 2023-01-16 | 1,377 | 1,395 | 1,369 | 1,370 | 37,900 | 1,370 |
| 2023-01-13 | 1,421 | 1,436 | 1,396 | 1,403 | 79,500 | 1,403 |
| 2023-01-12 | 1,386 | 1,426 | 1,381 | 1,423 | 90,700 | 1,423 |
| 2023-01-11 | 1,355 | 1,386 | 1,353 | 1,368 | 93,100 | 1,368 |
| 2023-01-10 | 1,290 | 1,330 | 1,290 | 1,312 | 50,200 | 1,312 |
| 2023-01-06 | 1,260 | 1,293 | 1,256 | 1,280 | 53,100 | 1,280 |
| 2023-01-05 | 1,256 | 1,288 | 1,255 | 1,274 | 72,600 | 1,274 |
| 2023-01-04 | 1,355 | 1,355 | 1,267 | 1,267 | 118,800 | 1,267 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株
