4174 (株)アピリッツ 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 | 1,023 | 1,052 | 1,023 | 1,040 | 6,900 | 1,040 |
| 2023-12-28 | 1,027 | 1,039 | 1,022 | 1,026 | 4,900 | 1,026 |
| 2023-12-27 | 1,009 | 1,040 | 1,009 | 1,027 | 20,000 | 1,027 |
| 2023-12-26 | 1,003 | 1,018 | 1,003 | 1,011 | 8,100 | 1,011 |
| 2023-12-25 | 1,002 | 1,013 | 1,000 | 1,007 | 8,000 | 1,007 |
| 2023-12-22 | 1,005 | 1,006 | 995 | 997 | 18,200 | 997 |
| 2023-12-21 | 1,020 | 1,043 | 1,005 | 1,006 | 14,400 | 1,006 |
| 2023-12-20 | 1,039 | 1,050 | 1,025 | 1,028 | 10,600 | 1,028 |
| 2023-12-19 | 1,013 | 1,034 | 1,013 | 1,034 | 9,300 | 1,034 |
| 2023-12-18 | 1,031 | 1,040 | 1,005 | 1,034 | 42,200 | 1,034 |
| 2023-12-15 | 1,061 | 1,091 | 1,045 | 1,091 | 28,900 | 1,091 |
| 2023-12-14 | 1,055 | 1,059 | 1,024 | 1,031 | 8,800 | 1,031 |
| 2023-12-13 | 1,032 | 1,050 | 1,031 | 1,050 | 6,500 | 1,050 |
| 2023-12-12 | 1,040 | 1,048 | 1,020 | 1,035 | 7,000 | 1,035 |
| 2023-12-11 | 1,030 | 1,049 | 1,029 | 1,039 | 7,000 | 1,039 |
| 2023-12-08 | 1,069 | 1,078 | 1,021 | 1,033 | 11,300 | 1,033 |
| 2023-12-07 | 1,085 | 1,085 | 1,066 | 1,084 | 3,600 | 1,084 |
| 2023-12-06 | 1,083 | 1,086 | 1,058 | 1,064 | 3,600 | 1,064 |
| 2023-12-05 | 1,065 | 1,083 | 1,062 | 1,064 | 4,800 | 1,064 |
| 2023-12-04 | 1,090 | 1,090 | 1,071 | 1,072 | 6,300 | 1,072 |
| 2023-12-01 | 1,114 | 1,116 | 1,079 | 1,090 | 6,000 | 1,090 |
| 2023-11-30 | 1,115 | 1,116 | 1,101 | 1,101 | 6,200 | 1,101 |
| 2023-11-29 | 1,081 | 1,130 | 1,070 | 1,112 | 25,100 | 1,112 |
| 2023-11-28 | 1,095 | 1,095 | 1,076 | 1,081 | 6,700 | 1,081 |
| 2023-11-27 | 1,092 | 1,095 | 1,073 | 1,086 | 6,700 | 1,086 |
| 2023-11-24 | 1,068 | 1,100 | 1,068 | 1,080 | 9,900 | 1,080 |
| 2023-11-22 | 1,052 | 1,069 | 1,047 | 1,065 | 6,800 | 1,065 |
| 2023-11-21 | 1,048 | 1,065 | 1,036 | 1,045 | 11,000 | 1,045 |
| 2023-11-20 | 1,031 | 1,048 | 1,031 | 1,048 | 7,900 | 1,048 |
| 2023-11-17 | 1,036 | 1,047 | 1,014 | 1,031 | 2,800 | 1,031 |
| 2023-11-16 | 1,029 | 1,048 | 1,022 | 1,036 | 3,800 | 1,036 |
| 2023-11-15 | 1,055 | 1,055 | 1,027 | 1,027 | 5,400 | 1,027 |
| 2023-11-14 | 1,055 | 1,055 | 1,030 | 1,047 | 6,400 | 1,047 |
| 2023-11-13 | 1,044 | 1,054 | 1,038 | 1,052 | 3,500 | 1,052 |
| 2023-11-10 | 1,058 | 1,058 | 1,005 | 1,044 | 5,600 | 1,044 |
| 2023-11-09 | 1,050 | 1,058 | 1,036 | 1,051 | 8,100 | 1,051 |
| 2023-11-08 | 1,048 | 1,049 | 1,026 | 1,026 | 1,900 | 1,026 |
| 2023-11-07 | 1,050 | 1,050 | 1,036 | 1,040 | 3,200 | 1,040 |
| 2023-11-06 | 1,025 | 1,047 | 1,017 | 1,047 | 16,100 | 1,047 |
| 2023-11-02 | 1,025 | 1,035 | 979 | 979 | 18,200 | 979 |
| 2023-11-01 | 1,005 | 1,021 | 992 | 1,019 | 6,300 | 1,019 |
| 2023-10-31 | 999 | 999 | 983 | 985 | 2,100 | 985 |
| 2023-10-30 | 999 | 1,000 | 985 | 997 | 5,100 | 997 |
| 2023-10-27 | 999 | 999 | 977 | 998 | 3,600 | 998 |
| 2023-10-26 | 999 | 1,006 | 976 | 986 | 5,200 | 986 |
| 2023-10-25 | 997 | 1,019 | 996 | 1,008 | 6,000 | 1,008 |
| 2023-10-24 | 981 | 998 | 930 | 968 | 23,600 | 968 |
| 2023-10-23 | 1,018 | 1,018 | 968 | 995 | 14,700 | 995 |
| 2023-10-20 | 1,011 | 1,025 | 990 | 1,017 | 13,100 | 1,017 |
| 2023-10-19 | 1,039 | 1,042 | 1,000 | 1,020 | 5,500 | 1,020 |
| 2023-10-18 | 1,041 | 1,047 | 1,037 | 1,039 | 1,700 | 1,039 |
| 2023-10-17 | 1,030 | 1,041 | 1,030 | 1,041 | 2,800 | 1,041 |
| 2023-10-16 | 1,045 | 1,045 | 1,014 | 1,025 | 10,900 | 1,025 |
| 2023-10-13 | 1,085 | 1,088 | 1,022 | 1,036 | 12,100 | 1,036 |
| 2023-10-12 | 1,071 | 1,097 | 1,056 | 1,096 | 19,000 | 1,096 |
| 2023-10-11 | 1,078 | 1,078 | 1,064 | 1,071 | 13,400 | 1,071 |
| 2023-10-10 | 1,092 | 1,098 | 1,066 | 1,075 | 26,200 | 1,075 |
| 2023-10-06 | 1,074 | 1,087 | 1,066 | 1,087 | 15,500 | 1,087 |
| 2023-10-05 | 1,067 | 1,090 | 1,060 | 1,074 | 12,400 | 1,074 |
| 2023-10-04 | 1,063 | 1,087 | 1,055 | 1,067 | 10,800 | 1,067 |
| 2023-10-03 | 1,102 | 1,110 | 1,088 | 1,095 | 9,300 | 1,095 |
| 2023-10-02 | 1,130 | 1,145 | 1,100 | 1,101 | 15,100 | 1,101 |
| 2023-09-29 | 1,127 | 1,136 | 1,115 | 1,130 | 12,600 | 1,130 |
| 2023-09-28 | 1,144 | 1,149 | 1,119 | 1,121 | 10,400 | 1,121 |
| 2023-09-27 | 1,109 | 1,162 | 1,100 | 1,148 | 30,900 | 1,148 |
| 2023-09-26 | 1,130 | 1,130 | 1,103 | 1,118 | 14,600 | 1,118 |
| 2023-09-25 | 1,139 | 1,139 | 1,118 | 1,125 | 9,500 | 1,125 |
| 2023-09-22 | 1,074 | 1,145 | 1,074 | 1,118 | 42,500 | 1,118 |
| 2023-09-21 | 1,061 | 1,098 | 1,061 | 1,082 | 12,100 | 1,082 |
| 2023-09-20 | 1,086 | 1,086 | 1,061 | 1,061 | 13,000 | 1,061 |
| 2023-09-19 | 1,125 | 1,125 | 1,071 | 1,087 | 44,300 | 1,087 |
| 2023-09-15 | 1,193 | 1,199 | 1,105 | 1,110 | 124,400 | 1,110 |
| 2023-09-14 | 1,113 | 1,121 | 1,081 | 1,103 | 22,800 | 1,103 |
| 2023-09-13 | 1,147 | 1,148 | 1,102 | 1,102 | 15,300 | 1,102 |
| 2023-09-12 | 1,119 | 1,149 | 1,101 | 1,130 | 90,400 | 1,130 |
| 2023-09-11 | 1,075 | 1,093 | 1,062 | 1,070 | 4,700 | 1,070 |
| 2023-09-08 | 1,100 | 1,104 | 1,078 | 1,080 | 6,100 | 1,080 |
| 2023-09-07 | 1,119 | 1,120 | 1,096 | 1,100 | 12,600 | 1,100 |
| 2023-09-06 | 1,092 | 1,115 | 1,092 | 1,114 | 10,800 | 1,114 |
| 2023-09-05 | 1,087 | 1,107 | 1,050 | 1,092 | 13,300 | 1,092 |
| 2023-09-04 | 1,085 | 1,091 | 1,072 | 1,081 | 7,100 | 1,081 |
| 2023-09-01 | 1,058 | 1,085 | 1,058 | 1,085 | 6,800 | 1,085 |
| 2023-08-31 | 1,067 | 1,085 | 1,066 | 1,069 | 3,400 | 1,069 |
| 2023-08-30 | 1,063 | 1,073 | 1,063 | 1,070 | 2,600 | 1,070 |
| 2023-08-29 | 1,055 | 1,056 | 1,046 | 1,056 | 2,500 | 1,056 |
| 2023-08-28 | 1,057 | 1,061 | 1,042 | 1,042 | 8,000 | 1,042 |
| 2023-08-25 | 1,025 | 1,063 | 1,025 | 1,049 | 12,400 | 1,049 |
| 2023-08-24 | 1,024 | 1,027 | 1,024 | 1,027 | 2,700 | 1,027 |
| 2023-08-23 | 1,003 | 1,025 | 1,003 | 1,025 | 8,000 | 1,025 |
| 2023-08-22 | 1,009 | 1,019 | 992 | 1,019 | 3,100 | 1,019 |
| 2023-08-21 | 988 | 1,005 | 979 | 998 | 9,400 | 998 |
| 2023-08-18 | 1,005 | 1,005 | 977 | 981 | 17,100 | 981 |
| 2023-08-17 | 1,001 | 1,007 | 975 | 1,007 | 21,600 | 1,007 |
| 2023-08-16 | 998 | 1,013 | 991 | 1,006 | 11,100 | 1,006 |
| 2023-08-15 | 1,014 | 1,014 | 995 | 997 | 7,700 | 997 |
| 2023-08-14 | 1,015 | 1,015 | 995 | 999 | 18,300 | 999 |
| 2023-08-10 | 1,000 | 1,019 | 989 | 1,015 | 15,900 | 1,015 |
| 2023-08-09 | 999 | 1,006 | 989 | 1,000 | 17,100 | 1,000 |
| 2023-08-08 | 1,016 | 1,023 | 996 | 996 | 25,600 | 996 |
| 2023-08-07 | 1,027 | 1,028 | 993 | 1,016 | 30,400 | 1,016 |
| 2023-08-04 | 1,031 | 1,042 | 1,030 | 1,039 | 4,100 | 1,039 |
| 2023-08-03 | 1,032 | 1,046 | 1,030 | 1,032 | 10,100 | 1,032 |
| 2023-08-02 | 1,042 | 1,049 | 1,035 | 1,036 | 13,400 | 1,036 |
| 2023-08-01 | 1,081 | 1,084 | 1,042 | 1,042 | 17,300 | 1,042 |
| 2023-07-31 | 1,099 | 1,099 | 1,069 | 1,074 | 14,400 | 1,074 |
| 2023-07-28 | 1,051 | 1,084 | 1,043 | 1,081 | 25,400 | 1,081 |
| 2023-07-27 | 1,063 | 1,063 | 1,055 | 1,060 | 3,300 | 1,060 |
| 2023-07-26 | 1,067 | 1,067 | 1,052 | 1,059 | 5,500 | 1,059 |
| 2023-07-25 | 1,061 | 1,067 | 1,056 | 1,067 | 7,000 | 1,067 |
| 2023-07-24 | 1,055 | 1,072 | 1,055 | 1,070 | 4,700 | 1,070 |
| 2023-07-21 | 1,065 | 1,066 | 1,042 | 1,055 | 18,100 | 1,055 |
| 2023-07-20 | 1,077 | 1,077 | 1,060 | 1,068 | 5,400 | 1,068 |
| 2023-07-19 | 1,074 | 1,079 | 1,064 | 1,070 | 6,100 | 1,070 |
| 2023-07-18 | 1,075 | 1,077 | 1,050 | 1,053 | 7,900 | 1,053 |
| 2023-07-14 | 1,055 | 1,070 | 1,049 | 1,069 | 10,700 | 1,069 |
| 2023-07-13 | 1,065 | 1,069 | 1,045 | 1,055 | 16,800 | 1,055 |
| 2023-07-12 | 1,076 | 1,076 | 1,054 | 1,055 | 6,400 | 1,055 |
| 2023-07-11 | 1,060 | 1,084 | 1,056 | 1,072 | 15,800 | 1,072 |
| 2023-07-10 | 1,053 | 1,063 | 1,045 | 1,061 | 13,900 | 1,061 |
| 2023-07-07 | 1,042 | 1,069 | 1,042 | 1,060 | 22,400 | 1,060 |
| 2023-07-06 | 1,070 | 1,085 | 1,051 | 1,058 | 21,300 | 1,058 |
| 2023-07-05 | 1,072 | 1,092 | 1,065 | 1,076 | 17,200 | 1,076 |
| 2023-07-04 | 1,088 | 1,092 | 1,079 | 1,079 | 11,800 | 1,079 |
| 2023-07-03 | 1,117 | 1,122 | 1,081 | 1,096 | 20,500 | 1,096 |
| 2023-06-30 | 1,096 | 1,104 | 1,074 | 1,104 | 19,500 | 1,104 |
| 2023-06-29 | 1,117 | 1,130 | 1,096 | 1,096 | 15,400 | 1,096 |
| 2023-06-28 | 1,100 | 1,119 | 1,100 | 1,109 | 10,100 | 1,109 |
| 2023-06-27 | 1,106 | 1,112 | 1,089 | 1,097 | 14,200 | 1,097 |
| 2023-06-26 | 1,111 | 1,133 | 1,105 | 1,105 | 16,400 | 1,105 |
| 2023-06-23 | 1,140 | 1,148 | 1,106 | 1,113 | 31,200 | 1,113 |
| 2023-06-22 | 1,161 | 1,166 | 1,127 | 1,128 | 27,600 | 1,128 |
| 2023-06-21 | 1,158 | 1,188 | 1,141 | 1,161 | 28,900 | 1,161 |
| 2023-06-20 | 1,200 | 1,200 | 1,130 | 1,165 | 36,400 | 1,165 |
| 2023-06-19 | 1,158 | 1,204 | 1,133 | 1,193 | 70,300 | 1,193 |
| 2023-06-16 | 1,082 | 1,181 | 1,082 | 1,165 | 121,400 | 1,165 |
| 2023-06-15 | 1,111 | 1,130 | 1,086 | 1,088 | 65,300 | 1,088 |
| 2023-06-14 | 1,133 | 1,160 | 1,086 | 1,095 | 236,300 | 1,095 |
| 2023-06-13 | 1,246 | 1,281 | 1,215 | 1,253 | 164,300 | 1,253 |
| 2023-06-12 | 1,169 | 1,187 | 1,149 | 1,186 | 71,000 | 1,186 |
| 2023-06-09 | 1,154 | 1,156 | 1,123 | 1,149 | 14,700 | 1,149 |
| 2023-06-08 | 1,162 | 1,165 | 1,122 | 1,152 | 29,100 | 1,152 |
| 2023-06-07 | 1,142 | 1,163 | 1,130 | 1,161 | 27,300 | 1,161 |
| 2023-06-06 | 1,125 | 1,147 | 1,120 | 1,142 | 15,800 | 1,142 |
| 2023-06-05 | 1,108 | 1,137 | 1,084 | 1,126 | 27,300 | 1,126 |
| 2023-06-02 | 1,061 | 1,111 | 1,061 | 1,089 | 15,900 | 1,089 |
| 2023-06-01 | 1,064 | 1,071 | 1,048 | 1,067 | 16,200 | 1,067 |
| 2023-05-31 | 1,095 | 1,095 | 1,058 | 1,064 | 15,700 | 1,064 |
| 2023-05-30 | 1,096 | 1,105 | 1,071 | 1,105 | 10,500 | 1,105 |
| 2023-05-29 | 1,080 | 1,100 | 1,064 | 1,089 | 11,800 | 1,089 |
| 2023-05-26 | 1,116 | 1,116 | 1,062 | 1,063 | 16,900 | 1,063 |
| 2023-05-25 | 1,114 | 1,133 | 1,102 | 1,105 | 13,800 | 1,105 |
| 2023-05-24 | 1,081 | 1,132 | 1,080 | 1,115 | 29,200 | 1,115 |
| 2023-05-23 | 1,152 | 1,153 | 1,083 | 1,085 | 41,200 | 1,085 |
| 2023-05-22 | 1,127 | 1,141 | 1,110 | 1,135 | 32,500 | 1,135 |
| 2023-05-19 | 1,085 | 1,131 | 1,085 | 1,114 | 35,200 | 1,114 |
| 2023-05-18 | 1,102 | 1,114 | 1,073 | 1,080 | 39,700 | 1,080 |
| 2023-05-17 | 1,044 | 1,109 | 1,044 | 1,097 | 73,600 | 1,097 |
| 2023-05-16 | 1,031 | 1,065 | 1,031 | 1,044 | 17,700 | 1,044 |
| 2023-05-15 | 1,050 | 1,063 | 1,029 | 1,031 | 27,700 | 1,031 |
| 2023-05-12 | 1,065 | 1,065 | 1,021 | 1,060 | 28,800 | 1,060 |
| 2023-05-11 | 1,053 | 1,068 | 1,046 | 1,056 | 22,500 | 1,056 |
| 2023-05-10 | 1,058 | 1,058 | 1,043 | 1,046 | 26,900 | 1,046 |
| 2023-05-09 | 1,017 | 1,046 | 1,010 | 1,041 | 46,900 | 1,041 |
| 2023-05-08 | 1,009 | 1,024 | 1,000 | 1,010 | 19,600 | 1,010 |
| 2023-05-02 | 978 | 1,000 | 976 | 997 | 24,100 | 997 |
| 2023-05-01 | 991 | 991 | 967 | 978 | 12,700 | 978 |
| 2023-04-28 | 985 | 990 | 980 | 988 | 10,100 | 988 |
| 2023-04-27 | 970 | 987 | 965 | 986 | 11,800 | 986 |
| 2023-04-26 | 980 | 983 | 955 | 970 | 26,400 | 970 |
| 2023-04-25 | 1,001 | 1,002 | 981 | 983 | 18,900 | 983 |
| 2023-04-24 | 999 | 1,010 | 993 | 993 | 11,400 | 993 |
| 2023-04-21 | 1,005 | 1,005 | 985 | 991 | 25,700 | 991 |
| 2023-04-20 | 1,015 | 1,019 | 1,000 | 1,014 | 16,600 | 1,014 |
| 2023-04-19 | 1,010 | 1,026 | 996 | 1,015 | 26,600 | 1,015 |
| 2023-04-18 | 970 | 1,018 | 967 | 1,011 | 52,800 | 1,011 |
| 2023-04-17 | 996 | 999 | 960 | 970 | 43,900 | 970 |
| 2023-04-14 | 1,016 | 1,020 | 980 | 990 | 43,600 | 990 |
| 2023-04-13 | 1,007 | 1,020 | 993 | 1,011 | 24,300 | 1,011 |
| 2023-04-12 | 1,005 | 1,006 | 994 | 999 | 19,300 | 999 |
| 2023-04-11 | 996 | 1,019 | 996 | 1,002 | 36,300 | 1,002 |
| 2023-04-10 | 1,000 | 1,005 | 990 | 1,000 | 22,300 | 1,000 |
| 2023-04-07 | 1,004 | 1,017 | 988 | 995 | 28,300 | 995 |
| 2023-04-06 | 995 | 1,032 | 986 | 1,002 | 49,500 | 1,002 |
| 2023-04-05 | 997 | 1,009 | 984 | 992 | 37,600 | 992 |
| 2023-04-04 | 1,032 | 1,032 | 998 | 1,000 | 39,300 | 1,000 |
| 2023-04-03 | 1,024 | 1,042 | 1,021 | 1,031 | 34,700 | 1,031 |
| 2023-03-31 | 1,018 | 1,029 | 995 | 1,024 | 44,700 | 1,024 |
| 2023-03-30 | 1,000 | 1,036 | 999 | 1,011 | 83,900 | 1,011 |
| 2023-03-29 | 952 | 999 | 950 | 999 | 79,600 | 999 |
| 2023-03-28 | 994 | 1,020 | 951 | 952 | 124,000 | 952 |
| 2023-03-27 | 973 | 1,006 | 961 | 988 | 110,800 | 988 |
| 2023-03-24 | 976 | 987 | 942 | 969 | 132,300 | 969 |
| 2023-03-23 | 971 | 979 | 928 | 970 | 288,700 | 970 |
| 2023-03-22 | 1,065 | 1,067 | 986 | 1,001 | 238,800 | 1,001 |
| 2023-03-20 | 1,076 | 1,105 | 1,025 | 1,059 | 420,600 | 1,059 |
| 2023-03-17 | 1,195 | 1,244 | 1,145 | 1,244 | 164,900 | 1,244 |
| 2023-03-16 | 1,085 | 1,135 | 1,042 | 1,135 | 44,000 | 1,135 |
| 2023-03-15 | 1,135 | 1,135 | 1,104 | 1,120 | 15,900 | 1,120 |
| 2023-03-14 | 1,136 | 1,140 | 1,085 | 1,092 | 34,700 | 1,092 |
| 2023-03-13 | 1,143 | 1,158 | 1,131 | 1,143 | 19,700 | 1,143 |
| 2023-03-10 | 1,220 | 1,220 | 1,158 | 1,171 | 39,900 | 1,171 |
| 2023-03-09 | 1,206 | 1,219 | 1,190 | 1,219 | 20,800 | 1,219 |
| 2023-03-08 | 1,205 | 1,213 | 1,185 | 1,185 | 35,300 | 1,185 |
| 2023-03-07 | 1,225 | 1,246 | 1,206 | 1,214 | 22,700 | 1,214 |
| 2023-03-06 | 1,226 | 1,235 | 1,214 | 1,229 | 15,600 | 1,229 |
| 2023-03-03 | 1,222 | 1,230 | 1,209 | 1,210 | 13,700 | 1,210 |
| 2023-03-02 | 1,190 | 1,230 | 1,187 | 1,230 | 23,900 | 1,230 |
| 2023-03-01 | 1,184 | 1,190 | 1,162 | 1,188 | 8,100 | 1,188 |
| 2023-02-28 | 1,188 | 1,197 | 1,186 | 1,189 | 3,600 | 1,189 |
| 2023-02-27 | 1,200 | 1,220 | 1,180 | 1,188 | 14,800 | 1,188 |
| 2023-02-24 | 1,208 | 1,211 | 1,188 | 1,201 | 12,400 | 1,201 |
| 2023-02-22 | 1,174 | 1,202 | 1,153 | 1,202 | 31,500 | 1,202 |
| 2023-02-21 | 1,215 | 1,232 | 1,176 | 1,190 | 36,300 | 1,190 |
| 2023-02-20 | 1,149 | 1,212 | 1,135 | 1,204 | 55,400 | 1,204 |
| 2023-02-17 | 1,177 | 1,177 | 1,142 | 1,142 | 24,800 | 1,142 |
| 2023-02-16 | 1,162 | 1,195 | 1,162 | 1,175 | 28,700 | 1,175 |
| 2023-02-15 | 1,140 | 1,170 | 1,120 | 1,158 | 50,700 | 1,158 |
| 2023-02-14 | 1,118 | 1,145 | 1,110 | 1,145 | 19,200 | 1,145 |
| 2023-02-13 | 1,105 | 1,107 | 1,086 | 1,105 | 27,800 | 1,105 |
| 2023-02-10 | 1,140 | 1,140 | 1,102 | 1,115 | 36,900 | 1,115 |
| 2023-02-09 | 1,117 | 1,141 | 1,108 | 1,141 | 12,100 | 1,141 |
| 2023-02-08 | 1,129 | 1,132 | 1,108 | 1,118 | 17,600 | 1,118 |
| 2023-02-07 | 1,141 | 1,165 | 1,110 | 1,121 | 34,600 | 1,121 |
| 2023-02-06 | 1,130 | 1,143 | 1,112 | 1,115 | 27,100 | 1,115 |
| 2023-02-03 | 1,164 | 1,184 | 1,131 | 1,132 | 28,200 | 1,132 |
| 2023-02-02 | 1,198 | 1,213 | 1,172 | 1,173 | 20,700 | 1,173 |
| 2023-02-01 | 1,173 | 1,224 | 1,160 | 1,191 | 45,800 | 1,191 |
| 2023-01-31 | 1,141 | 1,155 | 1,132 | 1,141 | 17,000 | 1,141 |
| 2023-01-30 | 1,187 | 1,187 | 1,115 | 1,141 | 22,500 | 1,141 |
| 2023-01-27 | 1,190 | 1,190 | 1,175 | 1,177 | 6,300 | 1,177 |
| 2023-01-26 | 1,191 | 1,202 | 1,164 | 1,179 | 29,100 | 1,179 |
| 2023-01-25 | 1,220 | 1,220 | 1,185 | 1,203 | 11,100 | 1,203 |
| 2023-01-24 | 1,252 | 1,252 | 1,162 | 1,210 | 34,700 | 1,210 |
| 2023-01-23 | 1,269 | 1,269 | 1,222 | 1,233 | 19,000 | 1,233 |
| 2023-01-20 | 1,249 | 1,254 | 1,230 | 1,244 | 18,600 | 1,244 |
| 2023-01-19 | 1,191 | 1,257 | 1,191 | 1,257 | 30,800 | 1,257 |
| 2023-01-18 | 1,185 | 1,221 | 1,181 | 1,215 | 22,000 | 1,215 |
| 2023-01-17 | 1,184 | 1,199 | 1,160 | 1,185 | 19,100 | 1,185 |
| 2023-01-16 | 1,187 | 1,195 | 1,148 | 1,154 | 46,600 | 1,154 |
| 2023-01-13 | 1,167 | 1,226 | 1,163 | 1,217 | 59,400 | 1,217 |
| 2023-01-12 | 1,182 | 1,182 | 1,143 | 1,160 | 28,500 | 1,160 |
| 2023-01-11 | 1,162 | 1,199 | 1,161 | 1,184 | 26,200 | 1,184 |
| 2023-01-10 | 1,101 | 1,148 | 1,100 | 1,139 | 40,700 | 1,139 |
| 2023-01-06 | 1,075 | 1,093 | 1,069 | 1,085 | 24,500 | 1,085 |
| 2023-01-05 | 1,136 | 1,136 | 1,078 | 1,085 | 38,700 | 1,085 |
| 2023-01-04 | 1,191 | 1,200 | 1,142 | 1,142 | 29,600 | 1,142 |
分割・併合履歴 ： [2021-09-29]1株→3株
