3854 (株)アイル 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 | 3,200 | 3,230 | 3,170 | 3,195 | 37,900 | 3,195 |
| 2023-12-28 | 3,215 | 3,230 | 3,180 | 3,200 | 41,700 | 3,200 |
| 2023-12-27 | 3,185 | 3,235 | 3,185 | 3,215 | 38,000 | 3,215 |
| 2023-12-26 | 3,215 | 3,255 | 3,165 | 3,165 | 54,200 | 3,165 |
| 2023-12-25 | 3,175 | 3,225 | 3,160 | 3,220 | 28,100 | 3,220 |
| 2023-12-22 | 3,220 | 3,225 | 3,155 | 3,155 | 32,800 | 3,155 |
| 2023-12-21 | 3,195 | 3,240 | 3,150 | 3,200 | 60,700 | 3,200 |
| 2023-12-20 | 3,185 | 3,285 | 3,185 | 3,230 | 77,900 | 3,230 |
| 2023-12-19 | 3,050 | 3,170 | 3,050 | 3,170 | 67,200 | 3,170 |
| 2023-12-18 | 3,025 | 3,095 | 2,997 | 3,080 | 57,900 | 3,080 |
| 2023-12-15 | 3,195 | 3,225 | 3,040 | 3,045 | 111,900 | 3,045 |
| 2023-12-14 | 3,150 | 3,245 | 3,140 | 3,195 | 101,300 | 3,195 |
| 2023-12-13 | 3,100 | 3,165 | 3,080 | 3,130 | 88,000 | 3,130 |
| 2023-12-12 | 3,320 | 3,325 | 3,110 | 3,135 | 150,100 | 3,135 |
| 2023-12-11 | 3,500 | 3,605 | 3,260 | 3,310 | 371,100 | 3,310 |
| 2023-12-08 | 3,305 | 3,370 | 3,220 | 3,265 | 156,400 | 3,265 |
| 2023-12-07 | 3,500 | 3,530 | 3,410 | 3,445 | 113,100 | 3,445 |
| 2023-12-06 | 3,455 | 3,515 | 3,455 | 3,500 | 58,200 | 3,500 |
| 2023-12-05 | 3,500 | 3,570 | 3,450 | 3,450 | 71,200 | 3,450 |
| 2023-12-04 | 3,530 | 3,550 | 3,475 | 3,515 | 60,500 | 3,515 |
| 2023-12-01 | 3,570 | 3,580 | 3,435 | 3,465 | 93,900 | 3,465 |
| 2023-11-30 | 3,635 | 3,665 | 3,545 | 3,570 | 288,000 | 3,570 |
| 2023-11-29 | 3,710 | 3,730 | 3,610 | 3,610 | 83,600 | 3,610 |
| 2023-11-28 | 3,745 | 3,830 | 3,725 | 3,735 | 84,300 | 3,735 |
| 2023-11-27 | 3,835 | 3,835 | 3,705 | 3,705 | 55,300 | 3,705 |
| 2023-11-24 | 3,850 | 3,870 | 3,770 | 3,780 | 47,300 | 3,780 |
| 2023-11-22 | 3,795 | 3,845 | 3,750 | 3,780 | 51,600 | 3,780 |
| 2023-11-21 | 3,940 | 3,950 | 3,715 | 3,805 | 93,500 | 3,805 |
| 2023-11-20 | 3,985 | 4,040 | 3,955 | 3,960 | 65,300 | 3,960 |
| 2023-11-17 | 3,845 | 3,970 | 3,845 | 3,965 | 39,800 | 3,965 |
| 2023-11-16 | 3,880 | 3,880 | 3,810 | 3,830 | 44,900 | 3,830 |
| 2023-11-15 | 3,890 | 3,965 | 3,865 | 3,900 | 62,700 | 3,900 |
| 2023-11-14 | 3,865 | 3,890 | 3,835 | 3,855 | 31,500 | 3,855 |
| 2023-11-13 | 3,915 | 3,915 | 3,820 | 3,865 | 28,600 | 3,865 |
| 2023-11-10 | 3,940 | 3,995 | 3,850 | 3,895 | 49,600 | 3,895 |
| 2023-11-09 | 3,775 | 3,925 | 3,750 | 3,915 | 50,700 | 3,915 |
| 2023-11-08 | 3,840 | 3,875 | 3,750 | 3,775 | 72,100 | 3,775 |
| 2023-11-07 | 3,690 | 3,810 | 3,680 | 3,805 | 45,300 | 3,805 |
| 2023-11-06 | 3,615 | 3,735 | 3,615 | 3,735 | 80,700 | 3,735 |
| 2023-11-02 | 3,620 | 3,620 | 3,520 | 3,545 | 59,600 | 3,545 |
| 2023-11-01 | 3,730 | 3,740 | 3,590 | 3,590 | 49,000 | 3,590 |
| 2023-10-31 | 3,640 | 3,695 | 3,620 | 3,660 | 45,000 | 3,660 |
| 2023-10-30 | 3,630 | 3,680 | 3,625 | 3,640 | 34,800 | 3,640 |
| 2023-10-27 | 3,565 | 3,660 | 3,550 | 3,625 | 32,100 | 3,625 |
| 2023-10-26 | 3,605 | 3,620 | 3,575 | 3,595 | 30,600 | 3,595 |
| 2023-10-25 | 3,610 | 3,740 | 3,595 | 3,675 | 47,000 | 3,675 |
| 2023-10-24 | 3,600 | 3,610 | 3,435 | 3,600 | 61,900 | 3,600 |
| 2023-10-23 | 3,580 | 3,590 | 3,520 | 3,560 | 54,300 | 3,560 |
| 2023-10-20 | 3,600 | 3,635 | 3,525 | 3,610 | 61,800 | 3,610 |
| 2023-10-19 | 3,615 | 3,730 | 3,615 | 3,630 | 56,900 | 3,630 |
| 2023-10-18 | 3,690 | 3,695 | 3,625 | 3,690 | 37,400 | 3,690 |
| 2023-10-17 | 3,715 | 3,780 | 3,670 | 3,700 | 36,200 | 3,700 |
| 2023-10-16 | 3,730 | 3,790 | 3,645 | 3,690 | 117,600 | 3,690 |
| 2023-10-13 | 3,820 | 3,885 | 3,775 | 3,775 | 93,400 | 3,775 |
| 2023-10-12 | 3,555 | 3,910 | 3,545 | 3,890 | 143,100 | 3,890 |
| 2023-10-11 | 3,665 | 3,665 | 3,510 | 3,575 | 79,100 | 3,575 |
| 2023-10-10 | 3,670 | 3,715 | 3,640 | 3,665 | 60,700 | 3,665 |
| 2023-10-06 | 3,710 | 3,755 | 3,615 | 3,640 | 54,400 | 3,640 |
| 2023-10-05 | 3,670 | 3,720 | 3,635 | 3,720 | 57,300 | 3,720 |
| 2023-10-04 | 3,670 | 3,725 | 3,620 | 3,660 | 78,600 | 3,660 |
| 2023-10-03 | 3,785 | 3,880 | 3,765 | 3,810 | 94,900 | 3,810 |
| 2023-10-02 | 3,810 | 3,860 | 3,770 | 3,785 | 86,500 | 3,785 |
| 2023-09-29 | 3,990 | 4,075 | 3,875 | 3,880 | 71,100 | 3,880 |
| 2023-09-28 | 3,910 | 3,990 | 3,890 | 3,945 | 80,400 | 3,945 |
| 2023-09-27 | 3,875 | 3,990 | 3,830 | 3,950 | 151,800 | 3,950 |
| 2023-09-26 | 3,985 | 4,050 | 3,885 | 3,935 | 143,800 | 3,935 |
| 2023-09-25 | 3,720 | 3,785 | 3,640 | 3,775 | 66,900 | 3,775 |
| 2023-09-22 | 3,625 | 3,665 | 3,470 | 3,625 | 102,600 | 3,625 |
| 2023-09-21 | 3,580 | 3,580 | 3,480 | 3,485 | 58,900 | 3,485 |
| 2023-09-20 | 3,655 | 3,695 | 3,595 | 3,615 | 63,800 | 3,615 |
| 2023-09-19 | 3,670 | 3,695 | 3,580 | 3,655 | 100,500 | 3,655 |
| 2023-09-15 | 3,780 | 3,825 | 3,645 | 3,680 | 130,300 | 3,680 |
| 2023-09-14 | 3,675 | 3,765 | 3,660 | 3,745 | 169,800 | 3,745 |
| 2023-09-13 | 3,390 | 3,630 | 3,390 | 3,625 | 247,500 | 3,625 |
| 2023-09-12 | 3,360 | 3,465 | 3,205 | 3,400 | 388,700 | 3,400 |
| 2023-09-11 | 3,240 | 3,300 | 3,140 | 3,300 | 794,100 | 3,300 |
| 2023-09-08 | 2,876 | 2,895 | 2,790 | 2,798 | 173,300 | 2,798 |
| 2023-09-07 | 2,911 | 2,960 | 2,875 | 2,905 | 121,800 | 2,905 |
| 2023-09-06 | 2,950 | 2,970 | 2,891 | 2,904 | 77,900 | 2,904 |
| 2023-09-05 | 2,860 | 2,912 | 2,835 | 2,900 | 59,100 | 2,900 |
| 2023-09-04 | 2,898 | 2,926 | 2,844 | 2,866 | 72,500 | 2,866 |
| 2023-09-01 | 2,772 | 2,841 | 2,771 | 2,831 | 63,900 | 2,831 |
| 2023-08-31 | 2,717 | 2,778 | 2,717 | 2,771 | 36,500 | 2,771 |
| 2023-08-30 | 2,705 | 2,744 | 2,680 | 2,710 | 61,700 | 2,710 |
| 2023-08-29 | 2,640 | 2,676 | 2,640 | 2,655 | 23,400 | 2,655 |
| 2023-08-28 | 2,682 | 2,682 | 2,627 | 2,640 | 27,000 | 2,640 |
| 2023-08-25 | 2,581 | 2,640 | 2,567 | 2,632 | 31,600 | 2,632 |
| 2023-08-24 | 2,668 | 2,688 | 2,644 | 2,644 | 26,700 | 2,644 |
| 2023-08-23 | 2,560 | 2,658 | 2,560 | 2,648 | 38,200 | 2,648 |
| 2023-08-22 | 2,632 | 2,632 | 2,570 | 2,582 | 26,800 | 2,582 |
| 2023-08-21 | 2,545 | 2,602 | 2,545 | 2,585 | 30,300 | 2,585 |
| 2023-08-18 | 2,535 | 2,560 | 2,510 | 2,550 | 34,200 | 2,550 |
| 2023-08-17 | 2,652 | 2,652 | 2,503 | 2,549 | 69,000 | 2,549 |
| 2023-08-16 | 2,590 | 2,673 | 2,579 | 2,659 | 50,700 | 2,659 |
| 2023-08-15 | 2,609 | 2,618 | 2,561 | 2,608 | 35,300 | 2,608 |
| 2023-08-14 | 2,559 | 2,603 | 2,544 | 2,576 | 42,900 | 2,576 |
| 2023-08-10 | 2,512 | 2,564 | 2,499 | 2,559 | 40,800 | 2,559 |
| 2023-08-09 | 2,510 | 2,566 | 2,480 | 2,554 | 32,400 | 2,554 |
| 2023-08-08 | 2,500 | 2,510 | 2,480 | 2,504 | 34,600 | 2,504 |
| 2023-08-07 | 2,461 | 2,488 | 2,427 | 2,488 | 60,100 | 2,488 |
| 2023-08-04 | 2,483 | 2,510 | 2,450 | 2,497 | 47,600 | 2,497 |
| 2023-08-03 | 2,452 | 2,499 | 2,438 | 2,466 | 60,200 | 2,466 |
| 2023-08-02 | 2,586 | 2,586 | 2,482 | 2,498 | 81,600 | 2,498 |
| 2023-08-01 | 2,613 | 2,614 | 2,571 | 2,586 | 35,800 | 2,586 |
| 2023-07-31 | 2,588 | 2,601 | 2,569 | 2,595 | 34,200 | 2,595 |
| 2023-07-28 | 2,574 | 2,601 | 2,526 | 2,567 | 47,600 | 2,567 |
| 2023-07-27 | 2,600 | 2,607 | 2,568 | 2,601 | 34,700 | 2,601 |
| 2023-07-26 | 2,638 | 2,640 | 2,600 | 2,600 | 27,400 | 2,600 |
| 2023-07-25 | 2,650 | 2,699 | 2,621 | 2,647 | 50,000 | 2,647 |
| 2023-07-24 | 2,580 | 2,641 | 2,574 | 2,641 | 46,700 | 2,641 |
| 2023-07-21 | 2,575 | 2,579 | 2,525 | 2,578 | 40,800 | 2,578 |
| 2023-07-20 | 2,614 | 2,632 | 2,571 | 2,571 | 48,400 | 2,571 |
| 2023-07-19 | 2,648 | 2,658 | 2,600 | 2,618 | 54,400 | 2,618 |
| 2023-07-18 | 2,640 | 2,669 | 2,620 | 2,635 | 50,200 | 2,635 |
| 2023-07-14 | 2,688 | 2,703 | 2,614 | 2,636 | 38,500 | 2,636 |
| 2023-07-13 | 2,610 | 2,678 | 2,562 | 2,678 | 56,300 | 2,678 |
| 2023-07-12 | 2,676 | 2,676 | 2,582 | 2,599 | 91,100 | 2,599 |
| 2023-07-11 | 2,694 | 2,720 | 2,663 | 2,688 | 75,800 | 2,688 |
| 2023-07-10 | 2,759 | 2,759 | 2,686 | 2,692 | 69,400 | 2,692 |
| 2023-07-07 | 2,816 | 2,835 | 2,775 | 2,775 | 56,800 | 2,775 |
| 2023-07-06 | 2,900 | 2,900 | 2,814 | 2,849 | 51,100 | 2,849 |
| 2023-07-05 | 2,950 | 2,961 | 2,906 | 2,915 | 38,400 | 2,915 |
| 2023-07-04 | 2,931 | 2,975 | 2,909 | 2,972 | 65,100 | 2,972 |
| 2023-07-03 | 3,015 | 3,060 | 2,971 | 2,980 | 96,400 | 2,980 |
| 2023-06-30 | 2,895 | 2,998 | 2,874 | 2,974 | 182,700 | 2,974 |
| 2023-06-29 | 2,814 | 2,848 | 2,800 | 2,848 | 86,400 | 2,848 |
| 2023-06-28 | 2,852 | 2,852 | 2,765 | 2,796 | 67,900 | 2,796 |
| 2023-06-27 | 2,831 | 2,844 | 2,771 | 2,805 | 83,000 | 2,805 |
| 2023-06-26 | 2,916 | 2,926 | 2,850 | 2,875 | 55,400 | 2,875 |
| 2023-06-23 | 3,005 | 3,040 | 2,898 | 2,917 | 100,800 | 2,917 |
| 2023-06-22 | 3,025 | 3,025 | 2,953 | 2,976 | 124,700 | 2,976 |
| 2023-06-21 | 2,975 | 3,075 | 2,975 | 3,040 | 113,700 | 3,040 |
| 2023-06-20 | 2,863 | 2,964 | 2,854 | 2,964 | 128,300 | 2,964 |
| 2023-06-19 | 2,915 | 2,915 | 2,838 | 2,865 | 151,700 | 2,865 |
| 2023-06-16 | 2,795 | 2,936 | 2,757 | 2,924 | 239,500 | 2,924 |
| 2023-06-15 | 2,755 | 2,835 | 2,750 | 2,769 | 114,200 | 2,769 |
| 2023-06-14 | 2,777 | 2,778 | 2,703 | 2,749 | 160,300 | 2,749 |
| 2023-06-13 | 2,805 | 2,848 | 2,740 | 2,769 | 172,700 | 2,769 |
| 2023-06-12 | 2,802 | 2,853 | 2,761 | 2,761 | 257,000 | 2,761 |
| 2023-06-09 | 3,000 | 3,000 | 2,780 | 2,799 | 574,900 | 2,799 |
| 2023-06-08 | 3,095 | 3,190 | 2,950 | 3,015 | 771,900 | 3,015 |
| 2023-06-07 | 2,831 | 2,890 | 2,796 | 2,824 | 311,700 | 2,824 |
| 2023-06-06 | 2,759 | 2,806 | 2,720 | 2,787 | 153,600 | 2,787 |
| 2023-06-05 | 2,777 | 2,781 | 2,735 | 2,759 | 74,700 | 2,759 |
| 2023-06-02 | 2,690 | 2,735 | 2,671 | 2,727 | 56,000 | 2,727 |
| 2023-06-01 | 2,640 | 2,699 | 2,625 | 2,683 | 51,800 | 2,683 |
| 2023-05-31 | 2,664 | 2,700 | 2,642 | 2,642 | 117,500 | 2,642 |
| 2023-05-30 | 2,630 | 2,716 | 2,611 | 2,707 | 73,100 | 2,707 |
| 2023-05-29 | 2,798 | 2,800 | 2,649 | 2,653 | 118,100 | 2,653 |
| 2023-05-26 | 2,720 | 2,775 | 2,701 | 2,755 | 61,200 | 2,755 |
| 2023-05-25 | 2,731 | 2,783 | 2,700 | 2,739 | 95,600 | 2,739 |
| 2023-05-24 | 2,763 | 2,786 | 2,734 | 2,747 | 78,400 | 2,747 |
| 2023-05-23 | 2,802 | 2,894 | 2,786 | 2,794 | 132,900 | 2,794 |
| 2023-05-22 | 2,818 | 2,818 | 2,776 | 2,810 | 86,300 | 2,810 |
| 2023-05-19 | 2,822 | 2,827 | 2,774 | 2,820 | 65,600 | 2,820 |
| 2023-05-18 | 2,800 | 2,828 | 2,766 | 2,794 | 78,600 | 2,794 |
| 2023-05-17 | 2,830 | 2,853 | 2,800 | 2,800 | 54,800 | 2,800 |
| 2023-05-16 | 2,764 | 2,828 | 2,760 | 2,821 | 65,100 | 2,821 |
| 2023-05-15 | 2,757 | 2,772 | 2,715 | 2,772 | 59,500 | 2,772 |
| 2023-05-12 | 2,715 | 2,789 | 2,715 | 2,764 | 65,100 | 2,764 |
| 2023-05-11 | 2,775 | 2,782 | 2,747 | 2,775 | 52,400 | 2,775 |
| 2023-05-10 | 2,819 | 2,824 | 2,741 | 2,760 | 102,900 | 2,760 |
| 2023-05-09 | 2,738 | 2,800 | 2,710 | 2,798 | 154,700 | 2,798 |
| 2023-05-08 | 2,890 | 2,898 | 2,720 | 2,754 | 160,900 | 2,754 |
| 2023-05-02 | 2,789 | 2,858 | 2,770 | 2,841 | 109,300 | 2,841 |
| 2023-05-01 | 2,760 | 2,794 | 2,754 | 2,790 | 84,000 | 2,790 |
| 2023-04-28 | 2,735 | 2,828 | 2,735 | 2,764 | 155,000 | 2,764 |
| 2023-04-27 | 2,665 | 2,753 | 2,652 | 2,685 | 371,700 | 2,685 |
| 2023-04-26 | 2,579 | 2,631 | 2,539 | 2,617 | 207,200 | 2,617 |
| 2023-04-25 | 2,521 | 2,560 | 2,510 | 2,529 | 74,700 | 2,529 |
| 2023-04-24 | 2,452 | 2,505 | 2,438 | 2,505 | 48,800 | 2,505 |
| 2023-04-21 | 2,408 | 2,477 | 2,389 | 2,459 | 49,500 | 2,459 |
| 2023-04-20 | 2,443 | 2,452 | 2,416 | 2,444 | 48,200 | 2,444 |
| 2023-04-19 | 2,515 | 2,521 | 2,452 | 2,455 | 50,800 | 2,455 |
| 2023-04-18 | 2,498 | 2,531 | 2,480 | 2,531 | 54,400 | 2,531 |
| 2023-04-17 | 2,525 | 2,536 | 2,492 | 2,499 | 50,700 | 2,499 |
| 2023-04-14 | 2,490 | 2,545 | 2,485 | 2,505 | 112,800 | 2,505 |
| 2023-04-13 | 2,412 | 2,489 | 2,397 | 2,475 | 102,200 | 2,475 |
| 2023-04-12 | 2,349 | 2,432 | 2,333 | 2,420 | 86,200 | 2,420 |
| 2023-04-11 | 2,306 | 2,352 | 2,301 | 2,349 | 62,400 | 2,349 |
| 2023-04-10 | 2,253 | 2,323 | 2,237 | 2,317 | 78,200 | 2,317 |
| 2023-04-07 | 2,256 | 2,278 | 2,221 | 2,237 | 121,100 | 2,237 |
| 2023-04-06 | 2,289 | 2,317 | 2,258 | 2,274 | 60,600 | 2,274 |
| 2023-04-05 | 2,354 | 2,398 | 2,321 | 2,325 | 62,300 | 2,325 |
| 2023-04-04 | 2,359 | 2,385 | 2,305 | 2,385 | 105,700 | 2,385 |
| 2023-04-03 | 2,432 | 2,450 | 2,374 | 2,380 | 65,600 | 2,380 |
| 2023-03-31 | 2,359 | 2,429 | 2,359 | 2,394 | 126,700 | 2,394 |
| 2023-03-30 | 2,299 | 2,348 | 2,276 | 2,315 | 81,600 | 2,315 |
| 2023-03-29 | 2,176 | 2,278 | 2,170 | 2,274 | 152,300 | 2,274 |
| 2023-03-28 | 2,140 | 2,194 | 2,121 | 2,193 | 107,300 | 2,193 |
| 2023-03-27 | 2,151 | 2,196 | 2,094 | 2,160 | 134,400 | 2,160 |
| 2023-03-24 | 2,155 | 2,206 | 2,107 | 2,184 | 60,300 | 2,184 |
| 2023-03-23 | 2,065 | 2,149 | 2,053 | 2,147 | 93,500 | 2,147 |
| 2023-03-22 | 2,134 | 2,149 | 2,100 | 2,115 | 83,500 | 2,115 |
| 2023-03-20 | 2,193 | 2,194 | 2,070 | 2,084 | 132,500 | 2,084 |
| 2023-03-17 | 2,150 | 2,255 | 2,150 | 2,250 | 66,900 | 2,250 |
| 2023-03-16 | 2,159 | 2,167 | 2,098 | 2,147 | 73,800 | 2,147 |
| 2023-03-15 | 2,230 | 2,243 | 2,192 | 2,216 | 39,300 | 2,216 |
| 2023-03-14 | 2,181 | 2,222 | 2,152 | 2,188 | 60,300 | 2,188 |
| 2023-03-13 | 2,251 | 2,265 | 2,177 | 2,219 | 91,000 | 2,219 |
| 2023-03-10 | 2,275 | 2,317 | 2,200 | 2,297 | 91,600 | 2,297 |
| 2023-03-09 | 2,315 | 2,349 | 2,293 | 2,311 | 123,100 | 2,311 |
| 2023-03-08 | 2,430 | 2,470 | 2,275 | 2,341 | 379,000 | 2,341 |
| 2023-03-07 | 2,303 | 2,380 | 2,275 | 2,368 | 163,700 | 2,368 |
| 2023-03-06 | 2,384 | 2,384 | 2,293 | 2,353 | 138,000 | 2,353 |
| 2023-03-03 | 2,274 | 2,321 | 2,225 | 2,321 | 100,900 | 2,321 |
| 2023-03-02 | 2,294 | 2,294 | 2,242 | 2,287 | 55,400 | 2,287 |
| 2023-03-01 | 2,255 | 2,308 | 2,187 | 2,284 | 118,800 | 2,284 |
| 2023-02-28 | 2,215 | 2,319 | 2,183 | 2,236 | 228,400 | 2,236 |
| 2023-02-27 | 2,345 | 2,345 | 2,181 | 2,240 | 345,400 | 2,240 |
| 2023-02-24 | 1,949 | 1,957 | 1,916 | 1,945 | 30,700 | 1,945 |
| 2023-02-22 | 1,916 | 1,938 | 1,901 | 1,931 | 29,300 | 1,931 |
| 2023-02-21 | 1,927 | 1,950 | 1,914 | 1,937 | 19,100 | 1,937 |
| 2023-02-20 | 1,970 | 1,970 | 1,893 | 1,912 | 25,000 | 1,912 |
| 2023-02-17 | 1,950 | 1,970 | 1,928 | 1,940 | 27,300 | 1,940 |
| 2023-02-16 | 1,891 | 1,947 | 1,885 | 1,944 | 27,900 | 1,944 |
| 2023-02-15 | 1,870 | 1,910 | 1,845 | 1,891 | 34,500 | 1,891 |
| 2023-02-14 | 1,875 | 1,898 | 1,844 | 1,872 | 38,300 | 1,872 |
| 2023-02-13 | 1,926 | 1,930 | 1,860 | 1,861 | 35,800 | 1,861 |
| 2023-02-10 | 2,011 | 2,014 | 1,944 | 1,949 | 32,700 | 1,949 |
| 2023-02-09 | 1,986 | 2,025 | 1,986 | 2,025 | 25,000 | 2,025 |
| 2023-02-08 | 1,986 | 2,001 | 1,977 | 1,999 | 16,700 | 1,999 |
| 2023-02-07 | 1,997 | 2,016 | 1,980 | 1,989 | 25,700 | 1,989 |
| 2023-02-06 | 1,970 | 2,007 | 1,969 | 1,997 | 35,000 | 1,997 |
| 2023-02-03 | 1,944 | 1,975 | 1,944 | 1,975 | 16,000 | 1,975 |
| 2023-02-02 | 1,928 | 1,977 | 1,928 | 1,972 | 29,800 | 1,972 |
| 2023-02-01 | 1,912 | 1,935 | 1,910 | 1,926 | 18,000 | 1,926 |
| 2023-01-31 | 1,933 | 1,934 | 1,908 | 1,921 | 30,100 | 1,921 |
| 2023-01-30 | 1,900 | 1,952 | 1,900 | 1,934 | 37,700 | 1,934 |
| 2023-01-27 | 1,929 | 1,935 | 1,909 | 1,910 | 17,600 | 1,910 |
| 2023-01-26 | 1,959 | 1,959 | 1,923 | 1,923 | 26,700 | 1,923 |
| 2023-01-25 | 1,904 | 1,955 | 1,904 | 1,948 | 29,000 | 1,948 |
| 2023-01-24 | 1,900 | 1,918 | 1,883 | 1,914 | 27,000 | 1,914 |
| 2023-01-23 | 1,873 | 1,892 | 1,843 | 1,875 | 35,300 | 1,875 |
| 2023-01-20 | 1,840 | 1,871 | 1,829 | 1,857 | 16,700 | 1,857 |
| 2023-01-19 | 1,806 | 1,848 | 1,781 | 1,840 | 30,900 | 1,840 |
| 2023-01-18 | 1,798 | 1,810 | 1,769 | 1,789 | 27,300 | 1,789 |
| 2023-01-17 | 1,739 | 1,796 | 1,735 | 1,785 | 24,900 | 1,785 |
| 2023-01-16 | 1,766 | 1,787 | 1,710 | 1,741 | 30,000 | 1,741 |
| 2023-01-13 | 1,747 | 1,793 | 1,747 | 1,779 | 41,800 | 1,779 |
| 2023-01-12 | 1,775 | 1,794 | 1,740 | 1,753 | 38,100 | 1,753 |
| 2023-01-11 | 1,722 | 1,793 | 1,722 | 1,766 | 37,100 | 1,766 |
| 2023-01-10 | 1,681 | 1,728 | 1,681 | 1,725 | 23,800 | 1,725 |
| 2023-01-06 | 1,682 | 1,690 | 1,658 | 1,671 | 55,900 | 1,671 |
| 2023-01-05 | 1,730 | 1,749 | 1,695 | 1,709 | 37,500 | 1,709 |
| 2023-01-04 | 1,760 | 1,772 | 1,736 | 1,740 | 27,500 | 1,740 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株
