4088 エア・ウォーター(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 | 1,921 | 1,929.5 | 1,913 | 1,926.5 | 472,900 | 1,926.50 |
| 2023-12-28 | 1,898.5 | 1,912.5 | 1,897 | 1,909.5 | 278,500 | 1,909.50 |
| 2023-12-27 | 1,879 | 1,908.5 | 1,879 | 1,899 | 483,500 | 1,899 |
| 2023-12-26 | 1,859 | 1,873.5 | 1,855 | 1,866.5 | 393,000 | 1,866.50 |
| 2023-12-25 | 1,875.5 | 1,878.5 | 1,852 | 1,854.5 | 154,600 | 1,854.50 |
| 2023-12-22 | 1,839 | 1,855 | 1,835.5 | 1,851 | 205,600 | 1,851 |
| 2023-12-21 | 1,842 | 1,854 | 1,831 | 1,839 | 321,400 | 1,839 |
| 2023-12-20 | 1,850 | 1,863.5 | 1,844.5 | 1,855 | 376,100 | 1,855 |
| 2023-12-19 | 1,839 | 1,847.5 | 1,821 | 1,839 | 328,000 | 1,839 |
| 2023-12-18 | 1,849 | 1,850 | 1,829 | 1,841 | 264,000 | 1,841 |
| 2023-12-15 | 1,861 | 1,875 | 1,847.5 | 1,859 | 561,700 | 1,859 |
| 2023-12-14 | 1,860 | 1,880 | 1,848 | 1,863.5 | 426,600 | 1,863.50 |
| 2023-12-13 | 1,853 | 1,864 | 1,846.5 | 1,859 | 389,300 | 1,859 |
| 2023-12-12 | 1,886 | 1,889.5 | 1,859.5 | 1,859.5 | 455,500 | 1,859.50 |
| 2023-12-11 | 1,867 | 1,878.5 | 1,857.5 | 1,874 | 359,900 | 1,874 |
| 2023-12-08 | 1,895 | 1,917 | 1,861.5 | 1,869.5 | 701,600 | 1,869.50 |
| 2023-12-07 | 1,931 | 1,941.5 | 1,919 | 1,920.5 | 365,000 | 1,920.50 |
| 2023-12-06 | 1,894 | 1,953.5 | 1,891 | 1,946 | 444,000 | 1,946 |
| 2023-12-05 | 1,892.5 | 1,913 | 1,892.5 | 1,894 | 288,100 | 1,894 |
| 2023-12-04 | 1,918 | 1,931 | 1,894.5 | 1,914.5 | 340,900 | 1,914.50 |
| 2023-12-01 | 1,950 | 1,954 | 1,938.5 | 1,939 | 302,700 | 1,939 |
| 2023-11-30 | 1,946 | 1,952 | 1,928.5 | 1,941.5 | 466,000 | 1,941.50 |
| 2023-11-29 | 1,950 | 1,964.5 | 1,946 | 1,956 | 221,800 | 1,956 |
| 2023-11-28 | 1,961.5 | 1,970 | 1,949 | 1,968 | 237,800 | 1,968 |
| 2023-11-27 | 1,975.5 | 1,975.5 | 1,951 | 1,963.5 | 192,800 | 1,963.50 |
| 2023-11-24 | 1,985 | 1,987.5 | 1,970.5 | 1,976 | 288,900 | 1,976 |
| 2023-11-22 | 1,947 | 1,984.5 | 1,947 | 1,967.5 | 243,300 | 1,967.50 |
| 2023-11-21 | 1,953.5 | 1,965 | 1,943.5 | 1,957 | 300,800 | 1,957 |
| 2023-11-20 | 1,975 | 1,983 | 1,948 | 1,953.5 | 431,900 | 1,953.50 |
| 2023-11-17 | 1,949 | 1,975 | 1,932 | 1,974 | 511,100 | 1,974 |
| 2023-11-16 | 1,957.5 | 1,979.5 | 1,939 | 1,949 | 555,000 | 1,949 |
| 2023-11-15 | 1,978.5 | 1,999.5 | 1,971 | 1,980 | 686,400 | 1,980 |
| 2023-11-14 | 1,962 | 1,966.5 | 1,947.5 | 1,952.5 | 296,000 | 1,952.50 |
| 2023-11-13 | 1,984 | 2,005 | 1,961.5 | 1,965.5 | 521,700 | 1,965.50 |
| 2023-11-10 | 2,000 | 2,006.5 | 1,945 | 1,976.5 | 1,254,100 | 1,976.50 |
| 2023-11-09 | 1,865 | 1,886.5 | 1,857.5 | 1,874.5 | 538,200 | 1,874.50 |
| 2023-11-08 | 1,882 | 1,901 | 1,851 | 1,864.5 | 571,100 | 1,864.50 |
| 2023-11-07 | 1,942.5 | 1,954.5 | 1,924 | 1,925 | 430,800 | 1,925 |
| 2023-11-06 | 1,959 | 1,969 | 1,935.5 | 1,960.5 | 537,500 | 1,960.50 |
| 2023-11-02 | 1,940 | 1,947 | 1,924 | 1,937 | 420,700 | 1,937 |
| 2023-11-01 | 1,920 | 1,942 | 1,905.5 | 1,931.5 | 424,200 | 1,931.50 |
| 2023-10-31 | 1,870 | 1,897 | 1,860 | 1,896.5 | 382,700 | 1,896.50 |
| 2023-10-30 | 1,847.5 | 1,852 | 1,831.5 | 1,850 | 528,800 | 1,850 |
| 2023-10-27 | 1,850 | 1,867 | 1,850 | 1,866.5 | 319,100 | 1,866.50 |
| 2023-10-26 | 1,857.5 | 1,863 | 1,829.5 | 1,830.5 | 306,900 | 1,830.50 |
| 2023-10-25 | 1,850 | 1,865 | 1,836 | 1,842 | 314,600 | 1,842 |
| 2023-10-24 | 1,818 | 1,848.5 | 1,804 | 1,844.5 | 410,700 | 1,844.50 |
| 2023-10-23 | 1,846 | 1,846.5 | 1,819 | 1,819 | 451,900 | 1,819 |
| 2023-10-20 | 1,840 | 1,860 | 1,836.5 | 1,845.5 | 385,100 | 1,845.50 |
| 2023-10-19 | 1,842 | 1,857 | 1,837.5 | 1,851 | 278,300 | 1,851 |
| 2023-10-18 | 1,857 | 1,862.5 | 1,849.5 | 1,856 | 388,800 | 1,856 |
| 2023-10-17 | 1,854.5 | 1,879.5 | 1,843.5 | 1,846 | 484,900 | 1,846 |
| 2023-10-16 | 1,861 | 1,876 | 1,851 | 1,858.5 | 528,600 | 1,858.50 |
| 2023-10-13 | 1,885 | 1,885 | 1,864.5 | 1,872.5 | 647,500 | 1,872.50 |
| 2023-10-12 | 1,870 | 1,891.5 | 1,862.5 | 1,891 | 638,500 | 1,891 |
| 2023-10-11 | 1,900 | 1,900 | 1,869.5 | 1,870 | 426,200 | 1,870 |
| 2023-10-10 | 1,842.5 | 1,886 | 1,840.5 | 1,882.5 | 537,900 | 1,882.50 |
| 2023-10-06 | 1,832 | 1,854.5 | 1,823 | 1,842.5 | 419,900 | 1,842.50 |
| 2023-10-05 | 1,800 | 1,829.5 | 1,798.5 | 1,828.5 | 688,500 | 1,828.50 |
| 2023-10-04 | 1,812 | 1,828.5 | 1,800.5 | 1,807 | 979,600 | 1,807 |
| 2023-10-03 | 1,840 | 1,840 | 1,800 | 1,806 | 700,600 | 1,806 |
| 2023-10-02 | 1,864 | 1,875.5 | 1,841 | 1,841.5 | 759,800 | 1,841.50 |
| 2023-09-29 | 1,899 | 1,904 | 1,856.5 | 1,863 | 828,800 | 1,863 |
| 2023-09-28 | 1,901 | 1,914 | 1,890 | 1,902 | 543,600 | 1,902 |
| 2023-09-27 | 1,928 | 1,928 | 1,905 | 1,923 | 636,200 | 1,923 |
| 2023-09-26 | 1,938 | 1,938 | 1,909 | 1,925.5 | 542,800 | 1,925.50 |
| 2023-09-25 | 1,928.5 | 1,935 | 1,917.5 | 1,930 | 509,300 | 1,930 |
| 2023-09-22 | 1,897.5 | 1,922.5 | 1,890.5 | 1,911 | 550,400 | 1,911 |
| 2023-09-21 | 1,901 | 1,912 | 1,897.5 | 1,903 | 433,600 | 1,903 |
| 2023-09-20 | 1,919.5 | 1,920 | 1,900.5 | 1,901.5 | 697,200 | 1,901.50 |
| 2023-09-19 | 1,896 | 1,905.5 | 1,886 | 1,905.5 | 717,500 | 1,905.50 |
| 2023-09-15 | 1,908.5 | 1,911.5 | 1,885.5 | 1,896 | 944,200 | 1,896 |
| 2023-09-14 | 1,882.5 | 1,899.5 | 1,875.5 | 1,899.5 | 641,700 | 1,899.50 |
| 2023-09-13 | 1,884.5 | 1,887 | 1,873 | 1,880.5 | 527,100 | 1,880.50 |
| 2023-09-12 | 1,867.5 | 1,888.5 | 1,867.5 | 1,884 | 572,000 | 1,884 |
| 2023-09-11 | 1,854 | 1,868 | 1,848.5 | 1,856.5 | 454,600 | 1,856.50 |
| 2023-09-08 | 1,878 | 1,886 | 1,849.5 | 1,849.5 | 684,700 | 1,849.50 |
| 2023-09-07 | 1,862.5 | 1,879.5 | 1,859.5 | 1,872 | 544,100 | 1,872 |
| 2023-09-06 | 1,861 | 1,867 | 1,855 | 1,863 | 462,500 | 1,863 |
| 2023-09-05 | 1,868 | 1,873.5 | 1,847 | 1,863.5 | 507,900 | 1,863.50 |
| 2023-09-04 | 1,844 | 1,867.5 | 1,838 | 1,866.5 | 802,800 | 1,866.50 |
| 2023-09-01 | 1,817 | 1,840.5 | 1,810.5 | 1,836 | 674,900 | 1,836 |
| 2023-08-31 | 1,809 | 1,836.5 | 1,808 | 1,833 | 824,600 | 1,833 |
| 2023-08-30 | 1,807 | 1,819.5 | 1,802 | 1,814 | 532,400 | 1,814 |
| 2023-08-29 | 1,786 | 1,799 | 1,784 | 1,797 | 393,700 | 1,797 |
| 2023-08-28 | 1,757 | 1,786.5 | 1,748 | 1,784.5 | 501,300 | 1,784.50 |
| 2023-08-25 | 1,750 | 1,759.5 | 1,745 | 1,757.5 | 547,600 | 1,757.50 |
| 2023-08-24 | 1,759 | 1,769 | 1,755 | 1,758.5 | 396,700 | 1,758.50 |
| 2023-08-23 | 1,736 | 1,767.5 | 1,733 | 1,764.5 | 385,500 | 1,764.50 |
| 2023-08-22 | 1,745 | 1,761 | 1,741 | 1,758.5 | 407,600 | 1,758.50 |
| 2023-08-21 | 1,747.5 | 1,755 | 1,739.5 | 1,746.5 | 457,300 | 1,746.50 |
| 2023-08-18 | 1,725 | 1,752 | 1,725 | 1,743 | 422,400 | 1,743 |
| 2023-08-17 | 1,740 | 1,746.5 | 1,714 | 1,743.5 | 578,200 | 1,743.50 |
| 2023-08-16 | 1,763 | 1,766.5 | 1,742 | 1,743.5 | 648,300 | 1,743.50 |
| 2023-08-15 | 1,775 | 1,783.5 | 1,765 | 1,777.5 | 541,200 | 1,777.50 |
| 2023-08-14 | 1,825 | 1,826.5 | 1,775 | 1,779 | 831,200 | 1,779 |
| 2023-08-10 | 1,807.5 | 1,834.5 | 1,799.5 | 1,831 | 558,800 | 1,831 |
| 2023-08-09 | 1,798 | 1,812.5 | 1,771 | 1,809.5 | 779,600 | 1,809.50 |
| 2023-08-08 | 1,803 | 1,811 | 1,785 | 1,800 | 982,600 | 1,800 |
| 2023-08-07 | 1,758 | 1,811.5 | 1,743 | 1,811.5 | 2,093,900 | 1,811.50 |
| 2023-08-04 | 1,717 | 1,797.5 | 1,706 | 1,728.5 | 3,468,800 | 1,728.50 |
| 2023-08-03 | 1,988 | 1,997.5 | 1,946 | 1,952 | 676,500 | 1,952 |
| 2023-08-02 | 2,001.5 | 2,026 | 1,991 | 2,001.5 | 727,400 | 2,001.50 |
| 2023-08-01 | 1,997 | 2,017.5 | 1,996.5 | 2,008.5 | 471,800 | 2,008.50 |
| 2023-07-31 | 1,981 | 2,000 | 1,971.5 | 2,000 | 1,127,600 | 2,000 |
| 2023-07-28 | 1,927 | 1,954.5 | 1,912 | 1,952 | 614,500 | 1,952 |
| 2023-07-27 | 1,953.5 | 1,961.5 | 1,936.5 | 1,958.5 | 327,500 | 1,958.50 |
| 2023-07-26 | 1,972 | 1,972 | 1,953 | 1,959 | 183,100 | 1,959 |
| 2023-07-25 | 1,956.5 | 1,970 | 1,952 | 1,968 | 341,100 | 1,968 |
| 2023-07-24 | 1,955.5 | 1,967.5 | 1,947 | 1,951 | 414,800 | 1,951 |
| 2023-07-21 | 1,955 | 1,961.5 | 1,936 | 1,948.5 | 528,300 | 1,948.50 |
| 2023-07-20 | 1,925 | 1,957 | 1,920.5 | 1,945 | 681,800 | 1,945 |
| 2023-07-19 | 1,912 | 1,923.5 | 1,904 | 1,918 | 413,000 | 1,918 |
| 2023-07-18 | 1,889 | 1,906.5 | 1,883.5 | 1,902 | 276,500 | 1,902 |
| 2023-07-14 | 1,903 | 1,907 | 1,881 | 1,887 | 814,700 | 1,887 |
| 2023-07-13 | 1,885.5 | 1,892.5 | 1,870 | 1,874 | 518,600 | 1,874 |
| 2023-07-12 | 1,908.5 | 1,913.5 | 1,878.5 | 1,879.5 | 366,900 | 1,879.50 |
| 2023-07-11 | 1,935 | 1,943.5 | 1,904 | 1,908 | 370,900 | 1,908 |
| 2023-07-10 | 1,973 | 1,977.5 | 1,927.5 | 1,933 | 830,800 | 1,933 |
| 2023-07-07 | 1,976 | 1,976 | 1,939.5 | 1,956 | 542,800 | 1,956 |
| 2023-07-06 | 1,975.5 | 1,980.5 | 1,952 | 1,972 | 359,200 | 1,972 |
| 2023-07-05 | 1,985 | 1,998 | 1,968.5 | 1,988 | 476,900 | 1,988 |
| 2023-07-04 | 2,019 | 2,019 | 1,984 | 1,989 | 675,800 | 1,989 |
| 2023-07-03 | 2,000.5 | 2,024 | 2,000.5 | 2,022.5 | 595,700 | 2,022.50 |
| 2023-06-30 | 1,997.5 | 1,998.5 | 1,978.5 | 1,993.5 | 538,100 | 1,993.50 |
| 2023-06-29 | 1,999.5 | 2,021 | 1,982.5 | 1,990 | 579,900 | 1,990 |
| 2023-06-28 | 1,955.5 | 1,996.5 | 1,955 | 1,996.5 | 793,900 | 1,996.50 |
| 2023-06-27 | 1,962 | 1,965 | 1,933 | 1,949.5 | 911,100 | 1,949.50 |
| 2023-06-26 | 1,945.5 | 1,969.5 | 1,937.5 | 1,939 | 742,800 | 1,939 |
| 2023-06-23 | 1,911.5 | 1,956.5 | 1,908 | 1,942.5 | 1,749,700 | 1,942.50 |
| 2023-06-22 | 1,880 | 1,888 | 1,868 | 1,871.5 | 302,000 | 1,871.50 |
| 2023-06-21 | 1,840 | 1,875 | 1,838 | 1,868 | 556,600 | 1,868 |
| 2023-06-20 | 1,862.5 | 1,872.5 | 1,840 | 1,844.5 | 604,200 | 1,844.50 |
| 2023-06-19 | 1,890 | 1,912 | 1,874.5 | 1,884.5 | 465,200 | 1,884.50 |
| 2023-06-16 | 1,886 | 1,897.5 | 1,876.5 | 1,886.5 | 907,900 | 1,886.50 |
| 2023-06-15 | 1,888 | 1,902 | 1,875.5 | 1,893 | 388,400 | 1,893 |
| 2023-06-14 | 1,881 | 1,897 | 1,877.5 | 1,887 | 473,900 | 1,887 |
| 2023-06-13 | 1,857 | 1,881 | 1,852 | 1,872 | 519,800 | 1,872 |
| 2023-06-12 | 1,841.5 | 1,859.5 | 1,838.5 | 1,857.5 | 388,600 | 1,857.50 |
| 2023-06-09 | 1,839 | 1,845 | 1,830.5 | 1,834.5 | 751,000 | 1,834.50 |
| 2023-06-08 | 1,840 | 1,859.5 | 1,829 | 1,836 | 373,300 | 1,836 |
| 2023-06-07 | 1,870 | 1,878 | 1,836 | 1,839.5 | 549,000 | 1,839.50 |
| 2023-06-06 | 1,830 | 1,855.5 | 1,824.5 | 1,854.5 | 308,600 | 1,854.50 |
| 2023-06-05 | 1,851 | 1,862.5 | 1,841 | 1,843 | 568,000 | 1,843 |
| 2023-06-02 | 1,816 | 1,837 | 1,811 | 1,837 | 511,700 | 1,837 |
| 2023-06-01 | 1,815 | 1,823 | 1,802 | 1,818 | 530,900 | 1,818 |
| 2023-05-31 | 1,829 | 1,840 | 1,818 | 1,831 | 591,700 | 1,831 |
| 2023-05-30 | 1,856 | 1,856 | 1,835 | 1,851 | 284,100 | 1,851 |
| 2023-05-29 | 1,865 | 1,873 | 1,856 | 1,861 | 316,400 | 1,861 |
| 2023-05-26 | 1,879 | 1,879 | 1,856 | 1,860 | 454,100 | 1,860 |
| 2023-05-25 | 1,857 | 1,879 | 1,850 | 1,875 | 414,100 | 1,875 |
| 2023-05-24 | 1,862 | 1,876 | 1,854 | 1,869 | 359,300 | 1,869 |
| 2023-05-23 | 1,886 | 1,888 | 1,856 | 1,871 | 527,800 | 1,871 |
| 2023-05-22 | 1,874 | 1,887 | 1,864 | 1,884 | 395,800 | 1,884 |
| 2023-05-19 | 1,871 | 1,893 | 1,868 | 1,874 | 445,500 | 1,874 |
| 2023-05-18 | 1,870 | 1,871 | 1,854 | 1,861 | 381,300 | 1,861 |
| 2023-05-17 | 1,860 | 1,865 | 1,845 | 1,860 | 419,200 | 1,860 |
| 2023-05-16 | 1,847 | 1,860 | 1,825 | 1,860 | 494,800 | 1,860 |
| 2023-05-15 | 1,832 | 1,854 | 1,824 | 1,852 | 505,300 | 1,852 |
| 2023-05-12 | 1,830 | 1,855 | 1,815 | 1,826 | 761,700 | 1,826 |
| 2023-05-11 | 1,831 | 1,855 | 1,811 | 1,825 | 1,780,300 | 1,825 |
| 2023-05-10 | 1,749 | 1,749 | 1,720 | 1,734 | 456,800 | 1,734 |
| 2023-05-09 | 1,712 | 1,747 | 1,711 | 1,743 | 553,200 | 1,743 |
| 2023-05-08 | 1,730 | 1,739 | 1,720 | 1,727 | 501,000 | 1,727 |
| 2023-05-02 | 1,738 | 1,739 | 1,721 | 1,726 | 365,300 | 1,726 |
| 2023-05-01 | 1,723 | 1,733 | 1,715 | 1,732 | 445,900 | 1,732 |
| 2023-04-28 | 1,694 | 1,713 | 1,694 | 1,712 | 594,200 | 1,712 |
| 2023-04-27 | 1,667 | 1,680 | 1,658 | 1,675 | 349,700 | 1,675 |
| 2023-04-26 | 1,667 | 1,674 | 1,659 | 1,669 | 325,400 | 1,669 |
| 2023-04-25 | 1,694 | 1,700 | 1,680 | 1,682 | 345,300 | 1,682 |
| 2023-04-24 | 1,680 | 1,687 | 1,677 | 1,685 | 413,400 | 1,685 |
| 2023-04-21 | 1,660 | 1,679 | 1,660 | 1,679 | 389,900 | 1,679 |
| 2023-04-20 | 1,666 | 1,675 | 1,658 | 1,671 | 198,000 | 1,671 |
| 2023-04-19 | 1,665 | 1,666 | 1,655 | 1,666 | 232,700 | 1,666 |
| 2023-04-18 | 1,662 | 1,677 | 1,660 | 1,667 | 287,700 | 1,667 |
| 2023-04-17 | 1,662 | 1,669 | 1,657 | 1,664 | 199,000 | 1,664 |
| 2023-04-14 | 1,652 | 1,665 | 1,650 | 1,662 | 275,600 | 1,662 |
| 2023-04-13 | 1,651 | 1,655 | 1,642 | 1,649 | 224,900 | 1,649 |
| 2023-04-12 | 1,660 | 1,665 | 1,651 | 1,653 | 263,200 | 1,653 |
| 2023-04-11 | 1,650 | 1,664 | 1,646 | 1,653 | 326,200 | 1,653 |
| 2023-04-10 | 1,652 | 1,654 | 1,630 | 1,640 | 229,300 | 1,640 |
| 2023-04-07 | 1,637 | 1,646 | 1,633 | 1,641 | 324,200 | 1,641 |
| 2023-04-06 | 1,644 | 1,647 | 1,626 | 1,641 | 436,400 | 1,641 |
| 2023-04-05 | 1,665 | 1,668 | 1,651 | 1,655 | 365,000 | 1,655 |
| 2023-04-04 | 1,671 | 1,684 | 1,663 | 1,680 | 370,800 | 1,680 |
| 2023-04-03 | 1,670 | 1,670 | 1,654 | 1,668 | 265,900 | 1,668 |
| 2023-03-31 | 1,670 | 1,673 | 1,654 | 1,660 | 487,200 | 1,660 |
| 2023-03-30 | 1,662 | 1,663 | 1,643 | 1,655 | 294,200 | 1,655 |
| 2023-03-29 | 1,661 | 1,680 | 1,659 | 1,678 | 505,300 | 1,678 |
| 2023-03-28 | 1,662 | 1,669 | 1,645 | 1,649 | 291,300 | 1,649 |
| 2023-03-27 | 1,657 | 1,665 | 1,642 | 1,651 | 293,400 | 1,651 |
| 2023-03-24 | 1,651 | 1,660 | 1,649 | 1,657 | 268,100 | 1,657 |
| 2023-03-23 | 1,624 | 1,663 | 1,621 | 1,661 | 494,100 | 1,661 |
| 2023-03-22 | 1,645 | 1,654 | 1,635 | 1,640 | 374,300 | 1,640 |
| 2023-03-20 | 1,646 | 1,646 | 1,624 | 1,625 | 343,300 | 1,625 |
| 2023-03-17 | 1,675 | 1,675 | 1,652 | 1,658 | 587,200 | 1,658 |
| 2023-03-16 | 1,635 | 1,660 | 1,633 | 1,657 | 354,500 | 1,657 |
| 2023-03-15 | 1,671 | 1,685 | 1,657 | 1,675 | 344,400 | 1,675 |
| 2023-03-14 | 1,667 | 1,669 | 1,631 | 1,652 | 420,600 | 1,652 |
| 2023-03-13 | 1,720 | 1,724 | 1,678 | 1,690 | 385,100 | 1,690 |
| 2023-03-10 | 1,709 | 1,746 | 1,709 | 1,736 | 740,300 | 1,736 |
| 2023-03-09 | 1,750 | 1,758 | 1,737 | 1,740 | 905,000 | 1,740 |
| 2023-03-08 | 1,684 | 1,693 | 1,676 | 1,689 | 552,900 | 1,689 |
| 2023-03-07 | 1,690 | 1,700 | 1,689 | 1,690 | 492,300 | 1,690 |
| 2023-03-06 | 1,687 | 1,699 | 1,680 | 1,692 | 604,900 | 1,692 |
| 2023-03-03 | 1,672 | 1,683 | 1,666 | 1,680 | 635,200 | 1,680 |
| 2023-03-02 | 1,666 | 1,669 | 1,654 | 1,657 | 384,300 | 1,657 |
| 2023-03-01 | 1,640 | 1,661 | 1,640 | 1,661 | 578,900 | 1,661 |
| 2023-02-28 | 1,639 | 1,646 | 1,632 | 1,637 | 562,100 | 1,637 |
| 2023-02-27 | 1,627 | 1,639 | 1,626 | 1,639 | 258,200 | 1,639 |
| 2023-02-24 | 1,619 | 1,630 | 1,603 | 1,623 | 350,200 | 1,623 |
| 2023-02-22 | 1,625 | 1,635 | 1,609 | 1,611 | 410,800 | 1,611 |
| 2023-02-21 | 1,617 | 1,640 | 1,615 | 1,637 | 322,700 | 1,637 |
| 2023-02-20 | 1,609 | 1,622 | 1,600 | 1,620 | 345,400 | 1,620 |
| 2023-02-17 | 1,599 | 1,604 | 1,591 | 1,599 | 269,200 | 1,599 |
| 2023-02-16 | 1,590 | 1,606 | 1,589 | 1,604 | 288,500 | 1,604 |
| 2023-02-15 | 1,600 | 1,604 | 1,581 | 1,589 | 152,000 | 1,589 |
| 2023-02-14 | 1,591 | 1,600 | 1,587 | 1,596 | 244,300 | 1,596 |
| 2023-02-13 | 1,598 | 1,598 | 1,574 | 1,583 | 253,800 | 1,583 |
| 2023-02-10 | 1,573 | 1,608 | 1,567 | 1,598 | 429,600 | 1,598 |
| 2023-02-09 | 1,556 | 1,597 | 1,546 | 1,591 | 603,500 | 1,591 |
| 2023-02-08 | 1,550 | 1,562 | 1,550 | 1,555 | 341,600 | 1,555 |
| 2023-02-07 | 1,551 | 1,558 | 1,546 | 1,551 | 388,000 | 1,551 |
| 2023-02-06 | 1,564 | 1,565 | 1,549 | 1,556 | 279,600 | 1,556 |
| 2023-02-03 | 1,550 | 1,557 | 1,541 | 1,550 | 385,800 | 1,550 |
| 2023-02-02 | 1,573 | 1,573 | 1,552 | 1,559 | 370,300 | 1,559 |
| 2023-02-01 | 1,592 | 1,598 | 1,574 | 1,575 | 283,800 | 1,575 |
| 2023-01-31 | 1,571 | 1,589 | 1,570 | 1,583 | 397,100 | 1,583 |
| 2023-01-30 | 1,570 | 1,571 | 1,556 | 1,568 | 365,200 | 1,568 |
| 2023-01-27 | 1,572 | 1,574 | 1,555 | 1,568 | 463,000 | 1,568 |
| 2023-01-26 | 1,558 | 1,564 | 1,556 | 1,560 | 184,500 | 1,560 |
| 2023-01-25 | 1,545 | 1,560 | 1,544 | 1,557 | 251,800 | 1,557 |
| 2023-01-24 | 1,543 | 1,555 | 1,536 | 1,550 | 332,800 | 1,550 |
| 2023-01-23 | 1,538 | 1,539 | 1,526 | 1,535 | 333,500 | 1,535 |
| 2023-01-20 | 1,516 | 1,524 | 1,508 | 1,521 | 193,000 | 1,521 |
| 2023-01-19 | 1,520 | 1,527 | 1,508 | 1,511 | 279,300 | 1,511 |
| 2023-01-18 | 1,510 | 1,543 | 1,504 | 1,527 | 238,200 | 1,527 |
| 2023-01-17 | 1,512 | 1,522 | 1,506 | 1,510 | 349,000 | 1,510 |
| 2023-01-16 | 1,522 | 1,529 | 1,509 | 1,512 | 490,500 | 1,512 |
| 2023-01-13 | 1,535 | 1,546 | 1,522 | 1,528 | 490,100 | 1,528 |
| 2023-01-12 | 1,544 | 1,551 | 1,536 | 1,538 | 371,000 | 1,538 |
| 2023-01-11 | 1,542 | 1,545 | 1,531 | 1,540 | 458,400 | 1,540 |
| 2023-01-10 | 1,535 | 1,553 | 1,534 | 1,539 | 468,600 | 1,539 |
| 2023-01-06 | 1,518 | 1,539 | 1,516 | 1,529 | 505,500 | 1,529 |
| 2023-01-05 | 1,525 | 1,538 | 1,521 | 1,532 | 633,300 | 1,532 |
| 2023-01-04 | 1,535 | 1,541 | 1,520 | 1,524 | 460,300 | 1,524 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
