3856 Abalance(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 | 3,305 | 3,355 | 3,230 | 3,285 | 219,000 | 3,285 |
| 2023-12-28 | 3,180 | 3,330 | 3,115 | 3,305 | 265,500 | 3,305 |
| 2023-12-27 | 3,070 | 3,175 | 3,065 | 3,175 | 356,700 | 3,175 |
| 2023-12-26 | 3,175 | 3,230 | 3,095 | 3,095 | 341,200 | 3,095 |
| 2023-12-25 | 3,285 | 3,300 | 3,145 | 3,145 | 392,200 | 3,145 |
| 2023-12-22 | 3,400 | 3,405 | 3,300 | 3,330 | 382,900 | 3,330 |
| 2023-12-21 | 3,395 | 3,430 | 3,380 | 3,405 | 209,800 | 3,405 |
| 2023-12-20 | 3,580 | 3,595 | 3,435 | 3,435 | 290,600 | 3,435 |
| 2023-12-19 | 3,490 | 3,550 | 3,435 | 3,550 | 202,500 | 3,550 |
| 2023-12-18 | 3,480 | 3,600 | 3,450 | 3,515 | 233,900 | 3,515 |
| 2023-12-15 | 3,420 | 3,510 | 3,400 | 3,505 | 237,300 | 3,505 |
| 2023-12-14 | 3,500 | 3,530 | 3,395 | 3,395 | 192,900 | 3,395 |
| 2023-12-13 | 3,440 | 3,500 | 3,380 | 3,450 | 223,700 | 3,450 |
| 2023-12-12 | 3,510 | 3,510 | 3,360 | 3,455 | 261,000 | 3,455 |
| 2023-12-11 | 3,530 | 3,540 | 3,425 | 3,450 | 169,500 | 3,450 |
| 2023-12-08 | 3,400 | 3,530 | 3,395 | 3,500 | 252,400 | 3,500 |
| 2023-12-07 | 3,580 | 3,585 | 3,450 | 3,470 | 378,200 | 3,470 |
| 2023-12-06 | 3,740 | 3,770 | 3,590 | 3,600 | 461,900 | 3,600 |
| 2023-12-05 | 3,760 | 3,810 | 3,675 | 3,700 | 430,600 | 3,700 |
| 2023-12-04 | 3,670 | 3,835 | 3,615 | 3,825 | 628,500 | 3,825 |
| 2023-12-01 | 3,740 | 3,770 | 3,615 | 3,630 | 490,300 | 3,630 |
| 2023-11-30 | 3,475 | 3,770 | 3,475 | 3,770 | 805,700 | 3,770 |
| 2023-11-29 | 3,455 | 3,530 | 3,410 | 3,465 | 282,200 | 3,465 |
| 2023-11-28 | 3,425 | 3,510 | 3,390 | 3,490 | 388,900 | 3,490 |
| 2023-11-27 | 3,650 | 3,685 | 3,480 | 3,480 | 404,800 | 3,480 |
| 2023-11-24 | 3,490 | 3,725 | 3,465 | 3,640 | 978,500 | 3,640 |
| 2023-11-22 | 3,560 | 3,610 | 3,465 | 3,465 | 448,600 | 3,465 |
| 2023-11-21 | 3,705 | 3,710 | 3,525 | 3,590 | 592,000 | 3,590 |
| 2023-11-20 | 3,865 | 3,910 | 3,680 | 3,680 | 891,000 | 3,680 |
| 2023-11-17 | 3,955 | 4,075 | 3,740 | 3,820 | 1,370,800 | 3,820 |
| 2023-11-16 | 3,600 | 4,100 | 3,520 | 4,025 | 2,215,600 | 4,025 |
| 2023-11-15 | 3,460 | 3,650 | 3,350 | 3,580 | 1,644,200 | 3,580 |
| 2023-11-14 | 3,250 | 3,295 | 3,190 | 3,250 | 282,200 | 3,250 |
| 2023-11-13 | 3,245 | 3,255 | 3,180 | 3,235 | 226,200 | 3,235 |
| 2023-11-10 | 3,305 | 3,335 | 3,195 | 3,215 | 309,500 | 3,215 |
| 2023-11-09 | 3,370 | 3,395 | 3,320 | 3,370 | 168,200 | 3,370 |
| 2023-11-08 | 3,415 | 3,465 | 3,340 | 3,380 | 343,000 | 3,380 |
| 2023-11-07 | 3,495 | 3,505 | 3,370 | 3,410 | 328,200 | 3,410 |
| 2023-11-06 | 3,480 | 3,540 | 3,395 | 3,535 | 435,900 | 3,535 |
| 2023-11-02 | 3,345 | 3,435 | 3,315 | 3,385 | 321,600 | 3,385 |
| 2023-11-01 | 3,280 | 3,315 | 3,165 | 3,300 | 357,300 | 3,300 |
| 2023-10-31 | 3,230 | 3,285 | 3,135 | 3,230 | 323,900 | 3,230 |
| 2023-10-30 | 3,285 | 3,335 | 3,145 | 3,190 | 445,300 | 3,190 |
| 2023-10-27 | 3,340 | 3,365 | 3,195 | 3,335 | 378,400 | 3,335 |
| 2023-10-26 | 3,300 | 3,315 | 3,230 | 3,280 | 373,100 | 3,280 |
| 2023-10-25 | 3,510 | 3,520 | 3,370 | 3,390 | 474,400 | 3,390 |
| 2023-10-24 | 3,255 | 3,485 | 3,215 | 3,470 | 619,400 | 3,470 |
| 2023-10-23 | 3,370 | 3,440 | 3,180 | 3,210 | 810,200 | 3,210 |
| 2023-10-20 | 3,740 | 3,830 | 3,435 | 3,440 | 1,986,300 | 3,440 |
| 2023-10-19 | 3,740 | 3,815 | 3,570 | 3,755 | 1,202,200 | 3,755 |
| 2023-10-18 | 3,585 | 3,815 | 3,460 | 3,800 | 1,675,400 | 3,800 |
| 2023-10-17 | 3,250 | 3,595 | 3,225 | 3,565 | 997,200 | 3,565 |
| 2023-10-16 | 3,070 | 3,270 | 3,060 | 3,250 | 488,500 | 3,250 |
| 2023-10-13 | 3,195 | 3,200 | 3,080 | 3,095 | 473,200 | 3,095 |
| 2023-10-12 | 3,210 | 3,305 | 3,120 | 3,295 | 462,800 | 3,295 |
| 2023-10-11 | 3,260 | 3,410 | 3,135 | 3,160 | 883,800 | 3,160 |
| 2023-10-10 | 2,996 | 3,305 | 2,989 | 3,280 | 745,100 | 3,280 |
| 2023-10-06 | 2,973 | 3,045 | 2,861 | 2,935 | 557,100 | 2,935 |
| 2023-10-05 | 2,985 | 3,010 | 2,902 | 2,970 | 502,900 | 2,970 |
| 2023-10-04 | 3,000 | 3,045 | 2,914 | 2,935 | 909,500 | 2,935 |
| 2023-10-03 | 3,325 | 3,325 | 3,045 | 3,085 | 981,500 | 3,085 |
| 2023-10-02 | 3,390 | 3,480 | 3,270 | 3,300 | 744,800 | 3,300 |
| 2023-09-29 | 3,355 | 3,420 | 3,285 | 3,365 | 566,500 | 3,365 |
| 2023-09-28 | 3,430 | 3,465 | 3,315 | 3,325 | 736,600 | 3,325 |
| 2023-09-27 | 3,475 | 3,730 | 3,430 | 3,455 | 1,430,700 | 3,455 |
| 2023-09-26 | 3,975 | 3,975 | 3,460 | 3,575 | 2,920,400 | 3,575 |
| 2023-09-25 | 3,530 | 3,910 | 3,410 | 3,860 | 2,656,000 | 3,860 |
| 2023-09-22 | 3,250 | 3,350 | 3,215 | 3,320 | 419,500 | 3,320 |
| 2023-09-21 | 3,360 | 3,395 | 3,215 | 3,300 | 765,000 | 3,300 |
| 2023-09-20 | 3,600 | 3,605 | 3,415 | 3,430 | 706,400 | 3,430 |
| 2023-09-19 | 3,585 | 3,800 | 3,450 | 3,550 | 1,808,300 | 3,550 |
| 2023-09-15 | 3,275 | 3,485 | 3,200 | 3,480 | 1,207,000 | 3,480 |
| 2023-09-14 | 3,245 | 3,355 | 3,180 | 3,305 | 661,600 | 3,305 |
| 2023-09-13 | 3,280 | 3,395 | 3,190 | 3,190 | 858,300 | 3,190 |
| 2023-09-12 | 3,550 | 3,565 | 3,275 | 3,310 | 1,212,700 | 3,310 |
| 2023-09-11 | 3,445 | 3,700 | 3,435 | 3,570 | 1,016,100 | 3,570 |
| 2023-09-08 | 3,645 | 3,670 | 3,440 | 3,495 | 1,038,900 | 3,495 |
| 2023-09-07 | 3,615 | 3,710 | 3,575 | 3,600 | 954,100 | 3,600 |
| 2023-09-06 | 3,915 | 3,920 | 3,665 | 3,675 | 1,047,800 | 3,675 |
| 2023-09-05 | 3,840 | 4,040 | 3,780 | 3,895 | 1,527,400 | 3,895 |
| 2023-09-04 | 3,880 | 3,965 | 3,590 | 3,795 | 2,924,100 | 3,795 |
| 2023-09-01 | 3,975 | 4,185 | 3,955 | 4,090 | 2,114,500 | 4,090 |
| 2023-08-31 | 4,825 | 4,875 | 4,095 | 4,095 | 3,776,500 | 4,095 |
| 2023-08-30 | 4,875 | 4,950 | 4,780 | 4,795 | 577,800 | 4,795 |
| 2023-08-29 | 4,770 | 5,060 | 4,770 | 4,815 | 1,315,700 | 4,815 |
| 2023-08-28 | 5,240 | 5,260 | 4,725 | 4,800 | 1,842,200 | 4,800 |
| 2023-08-25 | 4,950 | 5,300 | 4,930 | 5,170 | 1,348,000 | 5,170 |
| 2023-08-24 | 5,010 | 5,500 | 5,000 | 5,050 | 2,699,500 | 5,050 |
| 2023-08-23 | 4,925 | 5,130 | 4,680 | 5,080 | 6,325,200 | 5,080 |
| 2023-08-22 | 4,920 | 5,020 | 4,920 | 4,920 | 1,769,900 | 4,920 |
| 2023-08-21 | 5,920 | 5,920 | 5,920 | 5,920 | 78,900 | 5,920 |
| 2023-08-18 | 6,920 | 6,920 | 6,900 | 6,920 | 338,500 | 6,920 |
| 2023-08-17 | 6,220 | 6,340 | 5,690 | 5,920 | 1,466,500 | 5,920 |
| 2023-08-16 | 6,470 | 6,630 | 6,250 | 6,380 | 1,087,700 | 6,380 |
| 2023-08-15 | 6,450 | 6,990 | 6,060 | 6,390 | 3,812,900 | 6,390 |
| 2023-08-14 | 9,080 | 9,360 | 7,280 | 7,280 | 1,413,100 | 7,280 |
| 2023-08-10 | 8,990 | 9,330 | 8,620 | 8,780 | 1,038,400 | 8,780 |
| 2023-08-09 | 9,050 | 9,200 | 8,950 | 8,970 | 277,400 | 8,970 |
| 2023-08-08 | 8,990 | 9,250 | 8,970 | 9,050 | 419,300 | 9,050 |
| 2023-08-07 | 9,300 | 9,350 | 8,880 | 8,930 | 633,600 | 8,930 |
| 2023-08-04 | 9,050 | 9,450 | 9,000 | 9,450 | 632,500 | 9,450 |
| 2023-08-03 | 8,620 | 9,170 | 8,580 | 9,150 | 628,000 | 9,150 |
| 2023-08-02 | 8,890 | 9,000 | 8,590 | 8,720 | 787,000 | 8,720 |
| 2023-08-01 | 9,340 | 9,380 | 9,090 | 9,160 | 491,000 | 9,160 |
| 2023-07-31 | 8,840 | 9,300 | 8,810 | 9,190 | 887,700 | 9,190 |
| 2023-07-28 | 8,550 | 8,710 | 8,350 | 8,680 | 721,100 | 8,680 |
| 2023-07-27 | 8,780 | 8,900 | 8,610 | 8,680 | 520,000 | 8,680 |
| 2023-07-26 | 8,840 | 9,080 | 8,540 | 8,820 | 679,200 | 8,820 |
| 2023-07-25 | 8,960 | 9,040 | 8,830 | 8,900 | 418,100 | 8,900 |
| 2023-07-24 | 9,020 | 9,180 | 8,900 | 9,040 | 351,700 | 9,040 |
| 2023-07-21 | 8,980 | 9,160 | 8,910 | 9,000 | 417,000 | 9,000 |
| 2023-07-20 | 9,300 | 9,360 | 9,080 | 9,100 | 427,400 | 9,100 |
| 2023-07-19 | 9,500 | 10,050 | 9,260 | 9,410 | 1,571,500 | 9,410 |
| 2023-07-18 | 9,290 | 9,330 | 8,970 | 9,070 | 697,500 | 9,070 |
| 2023-07-14 | 9,070 | 9,350 | 8,860 | 9,260 | 954,200 | 9,260 |
| 2023-07-13 | 8,640 | 9,190 | 8,510 | 9,140 | 1,307,600 | 9,140 |
| 2023-07-12 | 9,000 | 9,230 | 8,610 | 8,830 | 1,255,900 | 8,830 |
| 2023-07-11 | 10,150 | 10,170 | 8,500 | 9,090 | 3,875,600 | 9,090 |
| 2023-07-10 | 10,390 | 10,390 | 10,010 | 10,070 | 712,700 | 10,070 |
| 2023-07-07 | 10,300 | 10,640 | 10,110 | 10,390 | 1,135,200 | 10,390 |
| 2023-07-06 | 10,860 | 11,040 | 10,220 | 10,240 | 1,658,000 | 10,240 |
| 2023-07-05 | 10,430 | 11,400 | 10,380 | 11,150 | 2,215,700 | 11,150 |
| 2023-07-04 | 10,200 | 10,740 | 10,180 | 10,580 | 1,185,900 | 10,580 |
| 2023-07-03 | 10,900 | 10,920 | 10,160 | 10,200 | 1,478,400 | 10,200 |
| 2023-06-30 | 10,230 | 10,850 | 10,000 | 10,690 | 1,199,700 | 10,690 |
| 2023-06-29 | 10,220 | 10,550 | 10,100 | 10,280 | 705,200 | 10,280 |
| 2023-06-28 | 10,390 | 10,600 | 10,260 | 10,350 | 575,700 | 10,350 |
| 2023-06-27 | 10,380 | 10,600 | 10,140 | 10,340 | 640,600 | 10,340 |
| 2023-06-26 | 11,430 | 11,590 | 10,130 | 10,210 | 1,971,800 | 10,210 |
| 2023-06-23 | 10,700 | 11,300 | 10,500 | 11,300 | 2,325,300 | 11,300 |
| 2023-06-22 | 9,980 | 11,110 | 9,970 | 10,460 | 2,512,500 | 10,460 |
| 2023-06-21 | 10,080 | 10,220 | 9,970 | 10,020 | 504,900 | 10,020 |
| 2023-06-20 | 10,220 | 10,350 | 10,030 | 10,100 | 569,700 | 10,100 |
| 2023-06-19 | 10,210 | 10,550 | 9,990 | 10,300 | 1,015,200 | 10,300 |
| 2023-06-16 | 10,590 | 10,940 | 10,090 | 10,280 | 1,658,900 | 10,280 |
| 2023-06-15 | 9,650 | 10,730 | 9,450 | 10,630 | 2,216,400 | 10,630 |
| 2023-06-14 | 9,490 | 9,790 | 9,100 | 9,690 | 1,005,300 | 9,690 |
| 2023-06-13 | 9,880 | 10,000 | 9,510 | 9,530 | 941,700 | 9,530 |
| 2023-06-12 | 10,160 | 10,230 | 9,850 | 9,900 | 818,100 | 9,900 |
| 2023-06-09 | 9,470 | 10,300 | 9,460 | 10,160 | 1,689,300 | 10,160 |
| 2023-06-08 | 9,860 | 9,880 | 9,420 | 9,620 | 1,152,500 | 9,620 |
| 2023-06-07 | 10,180 | 10,200 | 9,700 | 9,860 | 1,116,900 | 9,860 |
| 2023-06-06 | 10,400 | 10,550 | 10,160 | 10,220 | 1,219,800 | 10,220 |
| 2023-06-05 | 10,580 | 10,720 | 10,110 | 10,400 | 1,943,300 | 10,400 |
| 2023-06-02 | 10,750 | 11,200 | 9,750 | 10,300 | 4,501,300 | 10,300 |
| 2023-06-01 | 9,630 | 10,940 | 9,630 | 10,570 | 5,151,100 | 10,570 |
| 2023-05-31 | 9,330 | 9,640 | 9,190 | 9,440 | 2,439,300 | 9,440 |
| 2023-05-30 | 9,410 | 9,570 | 9,030 | 9,180 | 1,774,500 | 9,180 |
| 2023-05-29 | 8,840 | 9,840 | 8,550 | 9,630 | 5,163,500 | 9,630 |
| 2023-05-26 | 8,750 | 8,990 | 8,120 | 8,540 | 3,093,500 | 8,540 |
| 2023-05-25 | 9,660 | 9,670 | 8,580 | 8,830 | 3,291,200 | 8,830 |
| 2023-05-24 | 10,010 | 10,150 | 9,170 | 9,270 | 3,794,400 | 9,270 |
| 2023-05-23 | 11,830 | 12,250 | 9,100 | 9,890 | 9,418,000 | 9,890 |
| 2023-05-22 | 11,230 | 11,230 | 10,610 | 11,230 | 1,944,700 | 11,230 |
| 2023-05-19 | 8,960 | 9,730 | 8,630 | 9,730 | 6,351,200 | 9,730 |
| 2023-05-18 | 9,000 | 9,270 | 7,240 | 8,230 | 10,750,100 | 8,230 |
| 2023-05-17 | 13,140 | 13,460 | 10,240 | 10,240 | 5,866,200 | 10,240 |
| 2023-05-16 | 12,200 | 13,620 | 12,000 | 13,240 | 7,751,500 | 13,240 |
| 2023-05-15 | 11,380 | 11,480 | 10,620 | 10,620 | 2,296,100 | 10,620 |
| 2023-05-12 | 11,890 | 12,050 | 11,460 | 11,560 | 2,493,300 | 11,560 |
| 2023-05-11 | 11,180 | 11,920 | 11,030 | 11,800 | 4,223,700 | 11,800 |
| 2023-05-10 | 10,800 | 11,840 | 10,370 | 10,900 | 5,221,300 | 10,900 |
| 2023-05-09 | 9,000 | 10,300 | 8,800 | 10,300 | 925,200 | 10,300 |
| 2023-05-08 | 8,290 | 8,940 | 8,190 | 8,800 | 1,578,800 | 8,800 |
| 2023-05-02 | 7,750 | 8,400 | 7,750 | 8,180 | 2,020,300 | 8,180 |
| 2023-05-01 | 8,940 | 8,940 | 7,930 | 8,050 | 1,949,800 | 8,050 |
| 2023-04-28 | 9,120 | 9,430 | 8,200 | 8,940 | 2,646,900 | 8,940 |
| 2023-04-27 | 9,550 | 9,740 | 9,070 | 9,350 | 3,776,600 | 9,350 |
| 2023-04-26 | 8,600 | 9,450 | 7,990 | 9,400 | 3,782,000 | 9,400 |
| 2023-04-25 | 8,160 | 8,710 | 7,910 | 8,450 | 3,648,100 | 8,450 |
| 2023-04-24 | 7,090 | 8,160 | 6,930 | 7,720 | 7,172,300 | 7,720 |
| 2023-04-21 | 9,490 | 9,830 | 7,990 | 7,990 | 2,144,800 | 7,990 |
| 2023-04-20 | 8,080 | 9,930 | 8,020 | 9,490 | 5,452,000 | 9,490 |
| 2023-04-19 | 11,820 | 12,300 | 10,030 | 10,030 | 2,172,000 | 10,030 |
| 2023-04-18 | 12,600 | 13,370 | 12,470 | 13,030 | 3,191,900 | 13,030 |
| 2023-04-17 | 11,950 | 12,360 | 11,550 | 12,320 | 2,909,700 | 12,320 |
| 2023-04-14 | 11,100 | 11,800 | 10,920 | 11,750 | 3,485,100 | 11,750 |
| 2023-04-13 | 9,820 | 11,100 | 9,740 | 11,070 | 2,856,700 | 11,070 |
| 2023-04-12 | 9,680 | 9,820 | 9,450 | 9,780 | 1,505,200 | 9,780 |
| 2023-04-11 | 9,750 | 10,100 | 9,240 | 9,650 | 3,118,200 | 9,650 |
| 2023-04-10 | 9,200 | 9,960 | 9,180 | 9,800 | 2,339,200 | 9,800 |
| 2023-04-07 | 9,220 | 9,460 | 8,990 | 9,120 | 1,614,500 | 9,120 |
| 2023-04-06 | 9,120 | 9,400 | 8,830 | 9,310 | 1,865,900 | 9,310 |
| 2023-04-05 | 8,470 | 9,030 | 8,210 | 8,900 | 1,585,600 | 8,900 |
| 2023-04-04 | 8,610 | 8,690 | 8,310 | 8,530 | 1,492,900 | 8,530 |
| 2023-04-03 | 8,220 | 8,850 | 8,180 | 8,800 | 1,754,300 | 8,800 |
| 2023-03-31 | 7,670 | 8,000 | 7,650 | 7,960 | 1,609,600 | 7,960 |
| 2023-03-30 | 7,450 | 7,690 | 7,320 | 7,500 | 1,696,700 | 7,500 |
| 2023-03-29 | 7,140 | 7,470 | 7,100 | 7,260 | 1,158,500 | 7,260 |
| 2023-03-28 | 6,600 | 7,140 | 6,570 | 7,130 | 940,100 | 7,130 |
| 2023-03-27 | 7,160 | 7,250 | 6,500 | 6,700 | 1,530,800 | 6,700 |
| 2023-03-24 | 7,530 | 7,620 | 7,110 | 7,220 | 1,179,100 | 7,220 |
| 2023-03-23 | 7,210 | 7,450 | 7,120 | 7,440 | 1,179,400 | 7,440 |
| 2023-03-22 | 7,100 | 7,580 | 7,060 | 7,270 | 1,378,600 | 7,270 |
| 2023-03-20 | 7,050 | 7,070 | 6,610 | 6,900 | 1,716,500 | 6,900 |
| 2023-03-17 | 6,520 | 6,940 | 6,350 | 6,880 | 1,393,400 | 6,880 |
| 2023-03-16 | 6,600 | 6,730 | 6,060 | 6,220 | 1,558,700 | 6,220 |
| 2023-03-15 | 6,400 | 6,940 | 6,360 | 6,740 | 1,632,200 | 6,740 |
| 2023-03-14 | 6,450 | 6,520 | 6,140 | 6,170 | 768,900 | 6,170 |
| 2023-03-13 | 5,860 | 6,430 | 5,860 | 6,370 | 915,600 | 6,370 |
| 2023-03-10 | 6,350 | 6,530 | 6,140 | 6,140 | 965,300 | 6,140 |
| 2023-03-09 | 6,360 | 6,680 | 6,220 | 6,450 | 1,844,200 | 6,450 |
| 2023-03-08 | 5,740 | 6,250 | 5,710 | 6,250 | 1,255,400 | 6,250 |
| 2023-03-07 | 5,910 | 6,180 | 5,730 | 5,840 | 1,250,100 | 5,840 |
| 2023-03-06 | 5,810 | 5,940 | 5,670 | 5,850 | 946,300 | 5,850 |
| 2023-03-03 | 5,590 | 5,980 | 5,480 | 5,710 | 1,454,100 | 5,710 |
| 2023-03-02 | 5,150 | 5,540 | 5,130 | 5,420 | 973,900 | 5,420 |
| 2023-03-01 | 5,320 | 5,410 | 5,120 | 5,200 | 858,500 | 5,200 |
| 2023-02-28 | 5,100 | 5,620 | 5,060 | 5,420 | 1,676,700 | 5,420 |
| 2023-02-27 | 6,000 | 6,060 | 4,980 | 5,230 | 3,399,300 | 5,230 |
| 2023-02-24 | 4,730 | 5,420 | 4,665 | 5,420 | 821,300 | 5,420 |
| 2023-02-22 | 4,580 | 4,770 | 4,370 | 4,720 | 1,116,900 | 4,720 |
| 2023-02-21 | 4,225 | 4,575 | 4,215 | 4,515 | 667,500 | 4,515 |
| 2023-02-20 | 4,525 | 4,540 | 4,260 | 4,310 | 773,100 | 4,310 |
| 2023-02-17 | 4,370 | 4,535 | 4,305 | 4,530 | 630,800 | 4,530 |
| 2023-02-16 | 4,235 | 4,600 | 4,175 | 4,380 | 1,103,600 | 4,380 |
| 2023-02-15 | 4,105 | 4,435 | 3,960 | 4,305 | 2,362,300 | 4,305 |
| 2023-02-14 | 3,795 | 3,940 | 3,745 | 3,825 | 1,279,000 | 3,825 |
| 2023-02-13 | 3,135 | 3,845 | 3,055 | 3,840 | 1,367,400 | 3,840 |
| 2023-02-10 | 2,929 | 3,170 | 2,902 | 3,145 | 681,000 | 3,145 |
| 2023-02-09 | 2,770 | 2,980 | 2,752 | 2,959 | 513,300 | 2,959 |
| 2023-02-08 | 2,716 | 2,795 | 2,700 | 2,789 | 150,500 | 2,789 |
| 2023-02-07 | 2,744 | 2,780 | 2,711 | 2,715 | 152,000 | 2,715 |
| 2023-02-06 | 2,799 | 2,806 | 2,733 | 2,750 | 285,800 | 2,750 |
| 2023-02-03 | 2,789 | 2,856 | 2,757 | 2,804 | 399,400 | 2,804 |
| 2023-02-02 | 2,788 | 2,812 | 2,712 | 2,751 | 225,500 | 2,751 |
| 2023-02-01 | 2,725 | 2,825 | 2,705 | 2,738 | 276,900 | 2,738 |
| 2023-01-31 | 2,676 | 2,726 | 2,642 | 2,706 | 180,400 | 2,706 |
| 2023-01-30 | 2,660 | 2,680 | 2,604 | 2,666 | 239,100 | 2,666 |
| 2023-01-27 | 2,750 | 2,930 | 2,680 | 2,685 | 606,200 | 2,685 |
| 2023-01-26 | 2,700 | 2,780 | 2,685 | 2,738 | 182,500 | 2,738 |
| 2023-01-25 | 2,716 | 2,730 | 2,672 | 2,700 | 217,800 | 2,700 |
| 2023-01-24 | 2,775 | 2,850 | 2,721 | 2,750 | 366,700 | 2,750 |
| 2023-01-23 | 2,800 | 2,805 | 2,685 | 2,728 | 229,500 | 2,728 |
| 2023-01-20 | 2,800 | 2,810 | 2,680 | 2,750 | 237,400 | 2,750 |
| 2023-01-19 | 2,650 | 2,830 | 2,637 | 2,776 | 408,300 | 2,776 |
| 2023-01-18 | 2,545 | 2,685 | 2,480 | 2,684 | 227,100 | 2,684 |
| 2023-01-17 | 2,530 | 2,585 | 2,513 | 2,529 | 161,400 | 2,529 |
| 2023-01-16 | 2,485 | 2,562 | 2,465 | 2,522 | 201,700 | 2,522 |
| 2023-01-13 | 2,630 | 2,677 | 2,536 | 2,556 | 215,000 | 2,556 |
| 2023-01-12 | 2,735 | 2,745 | 2,597 | 2,624 | 263,400 | 2,624 |
| 2023-01-11 | 2,660 | 2,720 | 2,645 | 2,710 | 260,200 | 2,710 |
| 2023-01-10 | 2,552 | 2,655 | 2,530 | 2,632 | 241,200 | 2,632 |
| 2023-01-06 | 2,415 | 2,502 | 2,367 | 2,502 | 163,500 | 2,502 |
| 2023-01-05 | 2,350 | 2,416 | 2,265 | 2,392 | 357,100 | 2,392 |
| 2023-01-04 | 2,400 | 2,435 | 2,314 | 2,335 | 350,700 | 2,335 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株