3837 アドソル日進(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 | 1,565 | 1,579 | 1,555 | 1,558 | 13,500 | 1,558 |
| 2023-12-28 | 1,547 | 1,553 | 1,534 | 1,552 | 10,500 | 1,552 |
| 2023-12-27 | 1,509 | 1,547 | 1,508 | 1,547 | 44,000 | 1,547 |
| 2023-12-26 | 1,513 | 1,530 | 1,511 | 1,514 | 23,600 | 1,514 |
| 2023-12-25 | 1,533 | 1,533 | 1,505 | 1,513 | 52,300 | 1,513 |
| 2023-12-22 | 1,515 | 1,539 | 1,509 | 1,516 | 13,900 | 1,516 |
| 2023-12-21 | 1,532 | 1,537 | 1,511 | 1,515 | 16,700 | 1,515 |
| 2023-12-20 | 1,559 | 1,567 | 1,536 | 1,544 | 15,900 | 1,544 |
| 2023-12-19 | 1,532 | 1,556 | 1,530 | 1,554 | 12,200 | 1,554 |
| 2023-12-18 | 1,528 | 1,528 | 1,513 | 1,527 | 17,900 | 1,527 |
| 2023-12-15 | 1,545 | 1,548 | 1,531 | 1,540 | 10,500 | 1,540 |
| 2023-12-14 | 1,558 | 1,566 | 1,535 | 1,544 | 15,300 | 1,544 |
| 2023-12-13 | 1,565 | 1,571 | 1,542 | 1,558 | 21,800 | 1,558 |
| 2023-12-12 | 1,598 | 1,598 | 1,555 | 1,564 | 23,300 | 1,564 |
| 2023-12-11 | 1,551 | 1,585 | 1,551 | 1,584 | 18,900 | 1,584 |
| 2023-12-08 | 1,559 | 1,561 | 1,532 | 1,540 | 30,900 | 1,540 |
| 2023-12-07 | 1,582 | 1,584 | 1,567 | 1,569 | 18,400 | 1,569 |
| 2023-12-06 | 1,570 | 1,609 | 1,570 | 1,599 | 17,800 | 1,599 |
| 2023-12-05 | 1,594 | 1,603 | 1,570 | 1,570 | 29,400 | 1,570 |
| 2023-12-04 | 1,588 | 1,606 | 1,585 | 1,604 | 9,900 | 1,604 |
| 2023-12-01 | 1,610 | 1,610 | 1,585 | 1,588 | 13,800 | 1,588 |
| 2023-11-30 | 1,582 | 1,609 | 1,574 | 1,606 | 20,400 | 1,606 |
| 2023-11-29 | 1,580 | 1,592 | 1,562 | 1,580 | 18,200 | 1,580 |
| 2023-11-28 | 1,593 | 1,595 | 1,574 | 1,580 | 19,200 | 1,580 |
| 2023-11-27 | 1,635 | 1,636 | 1,590 | 1,600 | 34,200 | 1,600 |
| 2023-11-24 | 1,658 | 1,663 | 1,631 | 1,634 | 16,600 | 1,634 |
| 2023-11-22 | 1,649 | 1,674 | 1,642 | 1,652 | 47,000 | 1,652 |
| 2023-11-21 | 1,650 | 1,659 | 1,636 | 1,639 | 15,600 | 1,639 |
| 2023-11-20 | 1,640 | 1,671 | 1,630 | 1,650 | 34,700 | 1,650 |
| 2023-11-17 | 1,630 | 1,639 | 1,624 | 1,636 | 17,700 | 1,636 |
| 2023-11-16 | 1,660 | 1,660 | 1,632 | 1,637 | 19,800 | 1,637 |
| 2023-11-15 | 1,620 | 1,660 | 1,620 | 1,650 | 35,800 | 1,650 |
| 2023-11-14 | 1,615 | 1,627 | 1,596 | 1,609 | 41,900 | 1,609 |
| 2023-11-13 | 1,610 | 1,620 | 1,598 | 1,604 | 32,500 | 1,604 |
| 2023-11-10 | 1,585 | 1,585 | 1,559 | 1,570 | 13,000 | 1,570 |
| 2023-11-09 | 1,556 | 1,587 | 1,552 | 1,585 | 27,400 | 1,585 |
| 2023-11-08 | 1,618 | 1,628 | 1,551 | 1,556 | 44,400 | 1,556 |
| 2023-11-07 | 1,646 | 1,646 | 1,610 | 1,618 | 21,700 | 1,618 |
| 2023-11-06 | 1,606 | 1,679 | 1,606 | 1,629 | 32,300 | 1,629 |
| 2023-11-02 | 1,581 | 1,594 | 1,576 | 1,585 | 18,100 | 1,585 |
| 2023-11-01 | 1,586 | 1,586 | 1,567 | 1,576 | 16,600 | 1,576 |
| 2023-10-31 | 1,560 | 1,586 | 1,539 | 1,586 | 12,500 | 1,586 |
| 2023-10-30 | 1,565 | 1,569 | 1,554 | 1,560 | 13,100 | 1,560 |
| 2023-10-27 | 1,525 | 1,577 | 1,525 | 1,576 | 14,700 | 1,576 |
| 2023-10-26 | 1,600 | 1,605 | 1,521 | 1,525 | 31,500 | 1,525 |
| 2023-10-25 | 1,563 | 1,567 | 1,532 | 1,538 | 14,400 | 1,538 |
| 2023-10-24 | 1,531 | 1,545 | 1,495 | 1,539 | 22,000 | 1,539 |
| 2023-10-23 | 1,539 | 1,552 | 1,530 | 1,531 | 18,000 | 1,531 |
| 2023-10-20 | 1,570 | 1,572 | 1,554 | 1,563 | 15,600 | 1,563 |
| 2023-10-19 | 1,576 | 1,592 | 1,574 | 1,583 | 12,100 | 1,583 |
| 2023-10-18 | 1,600 | 1,603 | 1,577 | 1,599 | 15,300 | 1,599 |
| 2023-10-17 | 1,594 | 1,614 | 1,594 | 1,606 | 11,400 | 1,606 |
| 2023-10-16 | 1,624 | 1,624 | 1,571 | 1,585 | 17,300 | 1,585 |
| 2023-10-13 | 1,648 | 1,648 | 1,622 | 1,624 | 9,800 | 1,624 |
| 2023-10-12 | 1,650 | 1,666 | 1,633 | 1,666 | 9,600 | 1,666 |
| 2023-10-11 | 1,691 | 1,691 | 1,649 | 1,658 | 10,800 | 1,658 |
| 2023-10-10 | 1,664 | 1,682 | 1,664 | 1,676 | 10,000 | 1,676 |
| 2023-10-06 | 1,656 | 1,661 | 1,648 | 1,654 | 10,300 | 1,654 |
| 2023-10-05 | 1,605 | 1,639 | 1,605 | 1,638 | 13,700 | 1,638 |
| 2023-10-04 | 1,616 | 1,634 | 1,605 | 1,605 | 17,900 | 1,605 |
| 2023-10-03 | 1,688 | 1,688 | 1,642 | 1,645 | 17,900 | 1,645 |
| 2023-10-02 | 1,714 | 1,736 | 1,694 | 1,694 | 13,200 | 1,694 |
| 2023-09-29 | 1,737 | 1,737 | 1,702 | 1,709 | 15,600 | 1,709 |
| 2023-09-28 | 1,729 | 1,753 | 1,726 | 1,736 | 23,400 | 1,736 |
| 2023-09-27 | 1,708 | 1,742 | 1,708 | 1,742 | 65,300 | 1,742 |
| 2023-09-26 | 1,741 | 1,741 | 1,715 | 1,723 | 42,400 | 1,723 |
| 2023-09-25 | 1,729 | 1,745 | 1,725 | 1,743 | 16,800 | 1,743 |
| 2023-09-22 | 1,689 | 1,725 | 1,687 | 1,717 | 25,200 | 1,717 |
| 2023-09-21 | 1,720 | 1,731 | 1,706 | 1,713 | 18,400 | 1,713 |
| 2023-09-20 | 1,745 | 1,750 | 1,723 | 1,725 | 14,400 | 1,725 |
| 2023-09-19 | 1,737 | 1,748 | 1,726 | 1,748 | 14,700 | 1,748 |
| 2023-09-15 | 1,730 | 1,739 | 1,718 | 1,737 | 13,800 | 1,737 |
| 2023-09-14 | 1,733 | 1,742 | 1,720 | 1,720 | 11,300 | 1,720 |
| 2023-09-13 | 1,742 | 1,749 | 1,728 | 1,733 | 13,700 | 1,733 |
| 2023-09-12 | 1,759 | 1,764 | 1,737 | 1,748 | 12,700 | 1,748 |
| 2023-09-11 | 1,760 | 1,775 | 1,753 | 1,753 | 15,300 | 1,753 |
| 2023-09-08 | 1,785 | 1,788 | 1,747 | 1,753 | 33,100 | 1,753 |
| 2023-09-07 | 1,762 | 1,771 | 1,755 | 1,766 | 16,900 | 1,766 |
| 2023-09-06 | 1,770 | 1,785 | 1,761 | 1,778 | 14,800 | 1,778 |
| 2023-09-05 | 1,767 | 1,780 | 1,758 | 1,780 | 18,200 | 1,780 |
| 2023-09-04 | 1,760 | 1,770 | 1,751 | 1,763 | 22,500 | 1,763 |
| 2023-09-01 | 1,720 | 1,750 | 1,718 | 1,750 | 30,600 | 1,750 |
| 2023-08-31 | 1,730 | 1,741 | 1,720 | 1,732 | 18,900 | 1,732 |
| 2023-08-30 | 1,742 | 1,742 | 1,722 | 1,730 | 13,300 | 1,730 |
| 2023-08-29 | 1,740 | 1,742 | 1,729 | 1,742 | 5,100 | 1,742 |
| 2023-08-28 | 1,730 | 1,745 | 1,726 | 1,745 | 12,400 | 1,745 |
| 2023-08-25 | 1,695 | 1,712 | 1,690 | 1,710 | 14,400 | 1,710 |
| 2023-08-24 | 1,718 | 1,725 | 1,708 | 1,708 | 10,900 | 1,708 |
| 2023-08-23 | 1,695 | 1,713 | 1,695 | 1,711 | 8,100 | 1,711 |
| 2023-08-22 | 1,677 | 1,695 | 1,677 | 1,695 | 8,200 | 1,695 |
| 2023-08-21 | 1,670 | 1,691 | 1,668 | 1,677 | 10,400 | 1,677 |
| 2023-08-18 | 1,671 | 1,697 | 1,662 | 1,670 | 16,500 | 1,670 |
| 2023-08-17 | 1,718 | 1,718 | 1,675 | 1,689 | 12,900 | 1,689 |
| 2023-08-16 | 1,690 | 1,719 | 1,688 | 1,710 | 17,000 | 1,710 |
| 2023-08-15 | 1,680 | 1,696 | 1,664 | 1,690 | 27,400 | 1,690 |
| 2023-08-14 | 1,701 | 1,701 | 1,672 | 1,673 | 21,100 | 1,673 |
| 2023-08-10 | 1,700 | 1,701 | 1,676 | 1,701 | 28,200 | 1,701 |
| 2023-08-09 | 1,714 | 1,717 | 1,700 | 1,714 | 19,200 | 1,714 |
| 2023-08-08 | 1,708 | 1,739 | 1,708 | 1,714 | 15,200 | 1,714 |
| 2023-08-07 | 1,726 | 1,729 | 1,708 | 1,715 | 22,300 | 1,715 |
| 2023-08-04 | 1,700 | 1,768 | 1,698 | 1,726 | 98,900 | 1,726 |
| 2023-08-03 | 1,675 | 1,675 | 1,641 | 1,646 | 33,800 | 1,646 |
| 2023-08-02 | 1,670 | 1,679 | 1,653 | 1,672 | 26,200 | 1,672 |
| 2023-08-01 | 1,675 | 1,689 | 1,670 | 1,670 | 17,800 | 1,670 |
| 2023-07-31 | 1,666 | 1,672 | 1,657 | 1,670 | 21,300 | 1,670 |
| 2023-07-28 | 1,641 | 1,656 | 1,625 | 1,648 | 24,000 | 1,648 |
| 2023-07-27 | 1,640 | 1,658 | 1,637 | 1,652 | 14,300 | 1,652 |
| 2023-07-26 | 1,640 | 1,651 | 1,625 | 1,647 | 11,100 | 1,647 |
| 2023-07-25 | 1,649 | 1,649 | 1,632 | 1,635 | 12,200 | 1,635 |
| 2023-07-24 | 1,642 | 1,649 | 1,637 | 1,649 | 8,400 | 1,649 |
| 2023-07-21 | 1,650 | 1,650 | 1,638 | 1,639 | 14,700 | 1,639 |
| 2023-07-20 | 1,678 | 1,678 | 1,652 | 1,658 | 13,600 | 1,658 |
| 2023-07-19 | 1,654 | 1,678 | 1,650 | 1,678 | 24,000 | 1,678 |
| 2023-07-18 | 1,641 | 1,649 | 1,640 | 1,643 | 8,800 | 1,643 |
| 2023-07-14 | 1,655 | 1,665 | 1,634 | 1,641 | 13,600 | 1,641 |
| 2023-07-13 | 1,640 | 1,660 | 1,627 | 1,654 | 20,300 | 1,654 |
| 2023-07-12 | 1,660 | 1,670 | 1,642 | 1,643 | 29,200 | 1,643 |
| 2023-07-11 | 1,659 | 1,684 | 1,653 | 1,677 | 26,400 | 1,677 |
| 2023-07-10 | 1,648 | 1,668 | 1,642 | 1,653 | 26,400 | 1,653 |
| 2023-07-07 | 1,644 | 1,679 | 1,638 | 1,657 | 22,500 | 1,657 |
| 2023-07-06 | 1,673 | 1,674 | 1,658 | 1,664 | 16,400 | 1,664 |
| 2023-07-05 | 1,700 | 1,700 | 1,673 | 1,685 | 18,400 | 1,685 |
| 2023-07-04 | 1,725 | 1,725 | 1,702 | 1,704 | 17,500 | 1,704 |
| 2023-07-03 | 1,725 | 1,740 | 1,723 | 1,730 | 15,300 | 1,730 |
| 2023-06-30 | 1,732 | 1,732 | 1,698 | 1,707 | 18,700 | 1,707 |
| 2023-06-29 | 1,733 | 1,739 | 1,710 | 1,723 | 17,900 | 1,723 |
| 2023-06-28 | 1,722 | 1,749 | 1,722 | 1,733 | 16,300 | 1,733 |
| 2023-06-27 | 1,698 | 1,715 | 1,678 | 1,710 | 22,400 | 1,710 |
| 2023-06-26 | 1,722 | 1,722 | 1,690 | 1,703 | 23,600 | 1,703 |
| 2023-06-23 | 1,749 | 1,749 | 1,703 | 1,726 | 26,300 | 1,726 |
| 2023-06-22 | 1,752 | 1,758 | 1,731 | 1,740 | 32,000 | 1,740 |
| 2023-06-21 | 1,761 | 1,786 | 1,756 | 1,760 | 23,000 | 1,760 |
| 2023-06-20 | 1,778 | 1,778 | 1,751 | 1,770 | 20,400 | 1,770 |
| 2023-06-19 | 1,764 | 1,803 | 1,760 | 1,796 | 21,200 | 1,796 |
| 2023-06-16 | 1,773 | 1,777 | 1,755 | 1,776 | 26,900 | 1,776 |
| 2023-06-15 | 1,772 | 1,785 | 1,770 | 1,770 | 17,400 | 1,770 |
| 2023-06-14 | 1,806 | 1,806 | 1,765 | 1,769 | 21,300 | 1,769 |
| 2023-06-13 | 1,820 | 1,822 | 1,801 | 1,803 | 20,900 | 1,803 |
| 2023-06-12 | 1,793 | 1,816 | 1,793 | 1,816 | 19,800 | 1,816 |
| 2023-06-09 | 1,790 | 1,797 | 1,778 | 1,784 | 20,900 | 1,784 |
| 2023-06-08 | 1,800 | 1,800 | 1,754 | 1,765 | 32,100 | 1,765 |
| 2023-06-07 | 1,820 | 1,832 | 1,792 | 1,800 | 37,700 | 1,800 |
| 2023-06-06 | 1,772 | 1,823 | 1,772 | 1,823 | 29,600 | 1,823 |
| 2023-06-05 | 1,811 | 1,811 | 1,757 | 1,787 | 23,600 | 1,787 |
| 2023-06-02 | 1,735 | 1,789 | 1,735 | 1,779 | 32,800 | 1,779 |
| 2023-06-01 | 1,718 | 1,763 | 1,717 | 1,734 | 24,900 | 1,734 |
| 2023-05-31 | 1,688 | 1,735 | 1,688 | 1,717 | 29,000 | 1,717 |
| 2023-05-30 | 1,685 | 1,708 | 1,676 | 1,690 | 22,600 | 1,690 |
| 2023-05-29 | 1,708 | 1,708 | 1,678 | 1,684 | 44,400 | 1,684 |
| 2023-05-26 | 1,775 | 1,778 | 1,712 | 1,715 | 37,000 | 1,715 |
| 2023-05-25 | 1,770 | 1,770 | 1,715 | 1,753 | 50,600 | 1,753 |
| 2023-05-24 | 1,764 | 1,784 | 1,764 | 1,772 | 14,800 | 1,772 |
| 2023-05-23 | 1,807 | 1,831 | 1,765 | 1,774 | 45,800 | 1,774 |
| 2023-05-22 | 1,813 | 1,813 | 1,771 | 1,805 | 26,500 | 1,805 |
| 2023-05-19 | 1,781 | 1,813 | 1,777 | 1,813 | 35,200 | 1,813 |
| 2023-05-18 | 1,800 | 1,803 | 1,750 | 1,792 | 38,400 | 1,792 |
| 2023-05-17 | 1,813 | 1,820 | 1,796 | 1,796 | 23,300 | 1,796 |
| 2023-05-16 | 1,860 | 1,860 | 1,794 | 1,813 | 42,800 | 1,813 |
| 2023-05-15 | 1,869 | 1,870 | 1,819 | 1,850 | 28,200 | 1,850 |
| 2023-05-12 | 1,869 | 1,869 | 1,843 | 1,854 | 19,300 | 1,854 |
| 2023-05-11 | 1,848 | 1,876 | 1,836 | 1,861 | 24,700 | 1,861 |
| 2023-05-10 | 1,816 | 1,880 | 1,791 | 1,837 | 78,900 | 1,837 |
| 2023-05-09 | 1,876 | 1,910 | 1,870 | 1,887 | 62,700 | 1,887 |
| 2023-05-08 | 1,826 | 1,848 | 1,814 | 1,846 | 26,600 | 1,846 |
| 2023-05-02 | 1,819 | 1,850 | 1,803 | 1,826 | 41,700 | 1,826 |
| 2023-05-01 | 1,789 | 1,820 | 1,785 | 1,819 | 57,800 | 1,819 |
| 2023-04-28 | 1,760 | 1,760 | 1,716 | 1,751 | 24,100 | 1,751 |
| 2023-04-27 | 1,700 | 1,748 | 1,697 | 1,737 | 21,500 | 1,737 |
| 2023-04-26 | 1,760 | 1,760 | 1,676 | 1,693 | 40,800 | 1,693 |
| 2023-04-25 | 1,754 | 1,789 | 1,741 | 1,760 | 117,200 | 1,760 |
| 2023-04-24 | 1,729 | 1,760 | 1,726 | 1,741 | 21,600 | 1,741 |
| 2023-04-21 | 1,737 | 1,780 | 1,722 | 1,728 | 45,200 | 1,728 |
| 2023-04-20 | 1,714 | 1,756 | 1,705 | 1,749 | 24,100 | 1,749 |
| 2023-04-19 | 1,735 | 1,737 | 1,701 | 1,723 | 19,900 | 1,723 |
| 2023-04-18 | 1,755 | 1,758 | 1,732 | 1,735 | 16,500 | 1,735 |
| 2023-04-17 | 1,737 | 1,751 | 1,715 | 1,746 | 20,100 | 1,746 |
| 2023-04-14 | 1,735 | 1,744 | 1,722 | 1,735 | 19,600 | 1,735 |
| 2023-04-13 | 1,703 | 1,733 | 1,695 | 1,728 | 19,800 | 1,728 |
| 2023-04-12 | 1,709 | 1,709 | 1,687 | 1,704 | 24,200 | 1,704 |
| 2023-04-11 | 1,700 | 1,721 | 1,700 | 1,720 | 21,500 | 1,720 |
| 2023-04-10 | 1,684 | 1,703 | 1,684 | 1,698 | 16,400 | 1,698 |
| 2023-04-07 | 1,658 | 1,711 | 1,658 | 1,686 | 25,300 | 1,686 |
| 2023-04-06 | 1,680 | 1,680 | 1,632 | 1,658 | 33,100 | 1,658 |
| 2023-04-05 | 1,717 | 1,717 | 1,671 | 1,683 | 28,900 | 1,683 |
| 2023-04-04 | 1,771 | 1,786 | 1,710 | 1,717 | 51,200 | 1,717 |
| 2023-04-03 | 1,735 | 1,790 | 1,732 | 1,790 | 67,000 | 1,790 |
| 2023-03-31 | 1,724 | 1,743 | 1,703 | 1,714 | 33,400 | 1,714 |
| 2023-03-30 | 1,680 | 1,724 | 1,679 | 1,722 | 36,000 | 1,722 |
| 2023-03-29 | 1,671 | 1,690 | 1,651 | 1,690 | 44,000 | 1,690 |
| 2023-03-28 | 1,687 | 1,700 | 1,661 | 1,671 | 27,900 | 1,671 |
| 2023-03-27 | 1,674 | 1,696 | 1,664 | 1,681 | 32,500 | 1,681 |
| 2023-03-24 | 1,710 | 1,710 | 1,674 | 1,679 | 45,900 | 1,679 |
| 2023-03-23 | 1,664 | 1,703 | 1,649 | 1,700 | 33,600 | 1,700 |
| 2023-03-22 | 1,650 | 1,685 | 1,641 | 1,679 | 35,000 | 1,679 |
| 2023-03-20 | 1,640 | 1,657 | 1,622 | 1,627 | 53,000 | 1,627 |
| 2023-03-17 | 1,598 | 1,624 | 1,580 | 1,619 | 31,400 | 1,619 |
| 2023-03-16 | 1,580 | 1,598 | 1,548 | 1,598 | 25,500 | 1,598 |
| 2023-03-15 | 1,559 | 1,600 | 1,547 | 1,597 | 22,700 | 1,597 |
| 2023-03-14 | 1,563 | 1,563 | 1,508 | 1,531 | 35,400 | 1,531 |
| 2023-03-13 | 1,568 | 1,587 | 1,538 | 1,587 | 16,200 | 1,587 |
| 2023-03-10 | 1,611 | 1,619 | 1,585 | 1,589 | 32,100 | 1,589 |
| 2023-03-09 | 1,647 | 1,647 | 1,607 | 1,627 | 38,700 | 1,627 |
| 2023-03-08 | 1,620 | 1,635 | 1,588 | 1,634 | 98,400 | 1,634 |
| 2023-03-07 | 1,525 | 1,567 | 1,525 | 1,565 | 20,600 | 1,565 |
| 2023-03-06 | 1,535 | 1,541 | 1,519 | 1,525 | 19,800 | 1,525 |
| 2023-03-03 | 1,488 | 1,518 | 1,488 | 1,518 | 15,000 | 1,518 |
| 2023-03-02 | 1,484 | 1,495 | 1,484 | 1,488 | 7,200 | 1,488 |
| 2023-03-01 | 1,492 | 1,497 | 1,481 | 1,484 | 10,700 | 1,484 |
| 2023-02-28 | 1,480 | 1,500 | 1,480 | 1,485 | 11,600 | 1,485 |
| 2023-02-27 | 1,455 | 1,470 | 1,455 | 1,469 | 9,700 | 1,469 |
| 2023-02-24 | 1,451 | 1,473 | 1,442 | 1,472 | 14,400 | 1,472 |
| 2023-02-22 | 1,443 | 1,452 | 1,428 | 1,449 | 9,500 | 1,449 |
| 2023-02-21 | 1,469 | 1,469 | 1,444 | 1,444 | 4,900 | 1,444 |
| 2023-02-20 | 1,433 | 1,473 | 1,432 | 1,459 | 13,500 | 1,459 |
| 2023-02-17 | 1,462 | 1,462 | 1,433 | 1,433 | 12,500 | 1,433 |
| 2023-02-16 | 1,441 | 1,466 | 1,441 | 1,461 | 9,200 | 1,461 |
| 2023-02-15 | 1,461 | 1,465 | 1,443 | 1,444 | 12,500 | 1,444 |
| 2023-02-14 | 1,463 | 1,477 | 1,439 | 1,453 | 15,300 | 1,453 |
| 2023-02-13 | 1,426 | 1,461 | 1,407 | 1,461 | 21,100 | 1,461 |
| 2023-02-10 | 1,440 | 1,458 | 1,426 | 1,426 | 16,600 | 1,426 |
| 2023-02-09 | 1,389 | 1,441 | 1,389 | 1,440 | 15,500 | 1,440 |
| 2023-02-08 | 1,489 | 1,493 | 1,384 | 1,392 | 91,500 | 1,392 |
| 2023-02-07 | 1,353 | 1,363 | 1,349 | 1,349 | 4,200 | 1,349 |
| 2023-02-06 | 1,362 | 1,362 | 1,350 | 1,353 | 5,100 | 1,353 |
| 2023-02-03 | 1,370 | 1,375 | 1,350 | 1,350 | 11,400 | 1,350 |
| 2023-02-02 | 1,387 | 1,387 | 1,366 | 1,366 | 3,600 | 1,366 |
| 2023-02-01 | 1,367 | 1,379 | 1,367 | 1,374 | 2,700 | 1,374 |
| 2023-01-31 | 1,374 | 1,378 | 1,365 | 1,373 | 6,600 | 1,373 |
| 2023-01-30 | 1,363 | 1,370 | 1,357 | 1,365 | 8,400 | 1,365 |
| 2023-01-27 | 1,368 | 1,374 | 1,354 | 1,363 | 5,400 | 1,363 |
| 2023-01-26 | 1,368 | 1,382 | 1,366 | 1,370 | 7,500 | 1,370 |
| 2023-01-25 | 1,381 | 1,381 | 1,365 | 1,378 | 9,500 | 1,378 |
| 2023-01-24 | 1,351 | 1,377 | 1,351 | 1,377 | 11,900 | 1,377 |
| 2023-01-23 | 1,337 | 1,349 | 1,333 | 1,349 | 8,300 | 1,349 |
| 2023-01-20 | 1,330 | 1,333 | 1,322 | 1,333 | 3,600 | 1,333 |
| 2023-01-19 | 1,326 | 1,329 | 1,320 | 1,321 | 3,300 | 1,321 |
| 2023-01-18 | 1,310 | 1,330 | 1,300 | 1,326 | 9,100 | 1,326 |
| 2023-01-17 | 1,301 | 1,310 | 1,301 | 1,307 | 7,300 | 1,307 |
| 2023-01-16 | 1,323 | 1,323 | 1,301 | 1,301 | 7,800 | 1,301 |
| 2023-01-13 | 1,325 | 1,330 | 1,309 | 1,313 | 8,900 | 1,313 |
| 2023-01-12 | 1,338 | 1,340 | 1,316 | 1,327 | 6,700 | 1,327 |
| 2023-01-11 | 1,316 | 1,337 | 1,316 | 1,327 | 7,600 | 1,327 |
| 2023-01-10 | 1,311 | 1,318 | 1,305 | 1,307 | 6,100 | 1,307 |
| 2023-01-06 | 1,301 | 1,307 | 1,296 | 1,300 | 11,100 | 1,300 |
| 2023-01-05 | 1,314 | 1,324 | 1,301 | 1,301 | 9,500 | 1,301 |
| 2023-01-04 | 1,353 | 1,353 | 1,314 | 1,314 | 11,900 | 1,314 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株