4206 アイカ工業(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 | 3,388 | 3,412 | 3,387 | 3,412 | 163,300 | 3,412 |
| 2023-12-28 | 3,335 | 3,393 | 3,335 | 3,388 | 102,600 | 3,388 |
| 2023-12-27 | 3,310 | 3,353 | 3,310 | 3,353 | 81,600 | 3,353 |
| 2023-12-26 | 3,303 | 3,317 | 3,295 | 3,310 | 67,400 | 3,310 |
| 2023-12-25 | 3,348 | 3,348 | 3,293 | 3,295 | 76,100 | 3,295 |
| 2023-12-22 | 3,300 | 3,315 | 3,297 | 3,315 | 102,300 | 3,315 |
| 2023-12-21 | 3,298 | 3,303 | 3,281 | 3,300 | 97,100 | 3,300 |
| 2023-12-20 | 3,270 | 3,324 | 3,268 | 3,301 | 201,600 | 3,301 |
| 2023-12-19 | 3,251 | 3,271 | 3,220 | 3,271 | 161,400 | 3,271 |
| 2023-12-18 | 3,244 | 3,264 | 3,211 | 3,251 | 132,400 | 3,251 |
| 2023-12-15 | 3,283 | 3,290 | 3,222 | 3,248 | 202,300 | 3,248 |
| 2023-12-14 | 3,287 | 3,310 | 3,267 | 3,275 | 94,300 | 3,275 |
| 2023-12-13 | 3,333 | 3,340 | 3,285 | 3,287 | 102,900 | 3,287 |
| 2023-12-12 | 3,388 | 3,398 | 3,330 | 3,333 | 96,200 | 3,333 |
| 2023-12-11 | 3,338 | 3,365 | 3,332 | 3,358 | 93,800 | 3,358 |
| 2023-12-08 | 3,338 | 3,351 | 3,316 | 3,336 | 189,100 | 3,336 |
| 2023-12-07 | 3,380 | 3,405 | 3,370 | 3,394 | 82,100 | 3,394 |
| 2023-12-06 | 3,383 | 3,417 | 3,365 | 3,412 | 145,400 | 3,412 |
| 2023-12-05 | 3,329 | 3,362 | 3,327 | 3,356 | 119,400 | 3,356 |
| 2023-12-04 | 3,325 | 3,345 | 3,310 | 3,336 | 144,400 | 3,336 |
| 2023-12-01 | 3,359 | 3,367 | 3,328 | 3,349 | 99,500 | 3,349 |
| 2023-11-30 | 3,315 | 3,336 | 3,306 | 3,325 | 101,200 | 3,325 |
| 2023-11-29 | 3,328 | 3,351 | 3,324 | 3,325 | 75,700 | 3,325 |
| 2023-11-28 | 3,378 | 3,378 | 3,328 | 3,346 | 68,700 | 3,346 |
| 2023-11-27 | 3,378 | 3,383 | 3,352 | 3,353 | 33,400 | 3,353 |
| 2023-11-24 | 3,411 | 3,416 | 3,353 | 3,375 | 73,500 | 3,375 |
| 2023-11-22 | 3,408 | 3,430 | 3,393 | 3,395 | 58,000 | 3,395 |
| 2023-11-21 | 3,391 | 3,418 | 3,360 | 3,409 | 83,100 | 3,409 |
| 2023-11-20 | 3,456 | 3,468 | 3,410 | 3,410 | 103,000 | 3,410 |
| 2023-11-17 | 3,416 | 3,474 | 3,403 | 3,474 | 106,900 | 3,474 |
| 2023-11-16 | 3,401 | 3,434 | 3,390 | 3,406 | 119,200 | 3,406 |
| 2023-11-15 | 3,440 | 3,452 | 3,420 | 3,438 | 131,100 | 3,438 |
| 2023-11-14 | 3,399 | 3,407 | 3,382 | 3,392 | 72,900 | 3,392 |
| 2023-11-13 | 3,396 | 3,402 | 3,345 | 3,370 | 67,500 | 3,370 |
| 2023-11-10 | 3,370 | 3,389 | 3,353 | 3,381 | 85,700 | 3,381 |
| 2023-11-09 | 3,360 | 3,380 | 3,345 | 3,370 | 96,700 | 3,370 |
| 2023-11-08 | 3,385 | 3,391 | 3,344 | 3,367 | 269,500 | 3,367 |
| 2023-11-07 | 3,468 | 3,475 | 3,366 | 3,375 | 297,200 | 3,375 |
| 2023-11-06 | 3,543 | 3,548 | 3,504 | 3,506 | 171,700 | 3,506 |
| 2023-11-02 | 3,527 | 3,527 | 3,492 | 3,510 | 151,600 | 3,510 |
| 2023-11-01 | 3,521 | 3,582 | 3,521 | 3,543 | 381,000 | 3,543 |
| 2023-10-31 | 3,422 | 3,477 | 3,392 | 3,458 | 462,500 | 3,458 |
| 2023-10-30 | 3,374 | 3,380 | 3,321 | 3,352 | 125,700 | 3,352 |
| 2023-10-27 | 3,328 | 3,342 | 3,304 | 3,342 | 130,400 | 3,342 |
| 2023-10-26 | 3,273 | 3,283 | 3,239 | 3,263 | 105,300 | 3,263 |
| 2023-10-25 | 3,309 | 3,309 | 3,273 | 3,277 | 84,500 | 3,277 |
| 2023-10-24 | 3,269 | 3,285 | 3,220 | 3,274 | 81,200 | 3,274 |
| 2023-10-23 | 3,276 | 3,288 | 3,263 | 3,265 | 68,700 | 3,265 |
| 2023-10-20 | 3,300 | 3,302 | 3,265 | 3,276 | 119,900 | 3,276 |
| 2023-10-19 | 3,292 | 3,317 | 3,281 | 3,306 | 78,900 | 3,306 |
| 2023-10-18 | 3,326 | 3,326 | 3,283 | 3,300 | 77,700 | 3,300 |
| 2023-10-17 | 3,297 | 3,324 | 3,297 | 3,319 | 85,700 | 3,319 |
| 2023-10-16 | 3,306 | 3,335 | 3,278 | 3,297 | 120,600 | 3,297 |
| 2023-10-13 | 3,366 | 3,375 | 3,327 | 3,335 | 135,700 | 3,335 |
| 2023-10-12 | 3,385 | 3,420 | 3,374 | 3,401 | 82,000 | 3,401 |
| 2023-10-11 | 3,413 | 3,413 | 3,380 | 3,387 | 90,600 | 3,387 |
| 2023-10-10 | 3,447 | 3,450 | 3,419 | 3,436 | 86,900 | 3,436 |
| 2023-10-06 | 3,428 | 3,447 | 3,410 | 3,424 | 120,600 | 3,424 |
| 2023-10-05 | 3,317 | 3,405 | 3,317 | 3,404 | 166,000 | 3,404 |
| 2023-10-04 | 3,283 | 3,318 | 3,262 | 3,305 | 176,500 | 3,305 |
| 2023-10-03 | 3,293 | 3,325 | 3,261 | 3,299 | 179,800 | 3,299 |
| 2023-10-02 | 3,364 | 3,366 | 3,295 | 3,298 | 166,500 | 3,298 |
| 2023-09-29 | 3,394 | 3,394 | 3,324 | 3,337 | 166,300 | 3,337 |
| 2023-09-28 | 3,371 | 3,377 | 3,330 | 3,361 | 168,900 | 3,361 |
| 2023-09-27 | 3,393 | 3,438 | 3,378 | 3,436 | 186,500 | 3,436 |
| 2023-09-26 | 3,437 | 3,454 | 3,410 | 3,411 | 109,800 | 3,411 |
| 2023-09-25 | 3,418 | 3,448 | 3,408 | 3,427 | 100,700 | 3,427 |
| 2023-09-22 | 3,428 | 3,452 | 3,418 | 3,418 | 113,500 | 3,418 |
| 2023-09-21 | 3,475 | 3,492 | 3,452 | 3,470 | 90,000 | 3,470 |
| 2023-09-20 | 3,480 | 3,494 | 3,454 | 3,454 | 136,000 | 3,454 |
| 2023-09-19 | 3,474 | 3,474 | 3,426 | 3,455 | 136,000 | 3,455 |
| 2023-09-15 | 3,456 | 3,462 | 3,434 | 3,454 | 131,300 | 3,454 |
| 2023-09-14 | 3,423 | 3,440 | 3,406 | 3,419 | 86,100 | 3,419 |
| 2023-09-13 | 3,437 | 3,440 | 3,397 | 3,411 | 92,900 | 3,411 |
| 2023-09-12 | 3,450 | 3,465 | 3,424 | 3,444 | 66,500 | 3,444 |
| 2023-09-11 | 3,479 | 3,490 | 3,428 | 3,442 | 75,500 | 3,442 |
| 2023-09-08 | 3,498 | 3,509 | 3,443 | 3,460 | 159,100 | 3,460 |
| 2023-09-07 | 3,499 | 3,527 | 3,483 | 3,517 | 169,600 | 3,517 |
| 2023-09-06 | 3,471 | 3,484 | 3,425 | 3,477 | 206,700 | 3,477 |
| 2023-09-05 | 3,482 | 3,507 | 3,469 | 3,486 | 179,900 | 3,486 |
| 2023-09-04 | 3,499 | 3,504 | 3,473 | 3,496 | 131,700 | 3,496 |
| 2023-09-01 | 3,455 | 3,489 | 3,443 | 3,484 | 188,900 | 3,484 |
| 2023-08-31 | 3,400 | 3,463 | 3,399 | 3,455 | 241,400 | 3,455 |
| 2023-08-30 | 3,383 | 3,422 | 3,366 | 3,395 | 149,000 | 3,395 |
| 2023-08-29 | 3,368 | 3,391 | 3,363 | 3,381 | 83,800 | 3,381 |
| 2023-08-28 | 3,341 | 3,366 | 3,333 | 3,362 | 128,100 | 3,362 |
| 2023-08-25 | 3,302 | 3,323 | 3,286 | 3,306 | 66,700 | 3,306 |
| 2023-08-24 | 3,304 | 3,309 | 3,290 | 3,309 | 88,800 | 3,309 |
| 2023-08-23 | 3,289 | 3,317 | 3,285 | 3,317 | 75,000 | 3,317 |
| 2023-08-22 | 3,286 | 3,305 | 3,263 | 3,304 | 104,900 | 3,304 |
| 2023-08-21 | 3,280 | 3,291 | 3,253 | 3,262 | 92,100 | 3,262 |
| 2023-08-18 | 3,249 | 3,268 | 3,231 | 3,254 | 107,400 | 3,254 |
| 2023-08-17 | 3,280 | 3,296 | 3,242 | 3,278 | 90,900 | 3,278 |
| 2023-08-16 | 3,265 | 3,296 | 3,260 | 3,281 | 79,900 | 3,281 |
| 2023-08-15 | 3,322 | 3,322 | 3,276 | 3,297 | 104,200 | 3,297 |
| 2023-08-14 | 3,375 | 3,384 | 3,329 | 3,337 | 104,000 | 3,337 |
| 2023-08-10 | 3,345 | 3,370 | 3,317 | 3,370 | 131,500 | 3,370 |
| 2023-08-09 | 3,348 | 3,361 | 3,330 | 3,332 | 120,000 | 3,332 |
| 2023-08-08 | 3,360 | 3,365 | 3,335 | 3,351 | 115,700 | 3,351 |
| 2023-08-07 | 3,322 | 3,356 | 3,316 | 3,349 | 113,800 | 3,349 |
| 2023-08-04 | 3,319 | 3,348 | 3,311 | 3,325 | 110,700 | 3,325 |
| 2023-08-03 | 3,346 | 3,357 | 3,293 | 3,299 | 246,200 | 3,299 |
| 2023-08-02 | 3,350 | 3,389 | 3,341 | 3,358 | 129,800 | 3,358 |
| 2023-08-01 | 3,382 | 3,391 | 3,351 | 3,361 | 159,700 | 3,361 |
| 2023-07-31 | 3,323 | 3,410 | 3,320 | 3,376 | 349,300 | 3,376 |
| 2023-07-28 | 3,275 | 3,319 | 3,230 | 3,302 | 541,900 | 3,302 |
| 2023-07-27 | 3,147 | 3,166 | 3,124 | 3,166 | 98,400 | 3,166 |
| 2023-07-26 | 3,174 | 3,177 | 3,160 | 3,165 | 91,900 | 3,165 |
| 2023-07-25 | 3,167 | 3,172 | 3,148 | 3,157 | 75,300 | 3,157 |
| 2023-07-24 | 3,169 | 3,187 | 3,143 | 3,158 | 120,700 | 3,158 |
| 2023-07-21 | 3,147 | 3,152 | 3,113 | 3,130 | 82,700 | 3,130 |
| 2023-07-20 | 3,167 | 3,177 | 3,140 | 3,145 | 164,700 | 3,145 |
| 2023-07-19 | 3,146 | 3,149 | 3,115 | 3,142 | 109,800 | 3,142 |
| 2023-07-18 | 3,113 | 3,125 | 3,096 | 3,119 | 66,300 | 3,119 |
| 2023-07-14 | 3,117 | 3,131 | 3,081 | 3,099 | 95,400 | 3,099 |
| 2023-07-13 | 3,117 | 3,117 | 3,080 | 3,090 | 109,400 | 3,090 |
| 2023-07-12 | 3,120 | 3,131 | 3,091 | 3,098 | 102,700 | 3,098 |
| 2023-07-11 | 3,150 | 3,150 | 3,112 | 3,121 | 82,300 | 3,121 |
| 2023-07-10 | 3,139 | 3,153 | 3,120 | 3,128 | 107,600 | 3,128 |
| 2023-07-07 | 3,107 | 3,139 | 3,084 | 3,120 | 95,100 | 3,120 |
| 2023-07-06 | 3,129 | 3,142 | 3,111 | 3,135 | 85,400 | 3,135 |
| 2023-07-05 | 3,126 | 3,154 | 3,123 | 3,145 | 68,400 | 3,145 |
| 2023-07-04 | 3,152 | 3,168 | 3,145 | 3,146 | 99,700 | 3,146 |
| 2023-07-03 | 3,175 | 3,196 | 3,163 | 3,188 | 79,200 | 3,188 |
| 2023-06-30 | 3,180 | 3,181 | 3,132 | 3,157 | 104,200 | 3,157 |
| 2023-06-29 | 3,194 | 3,208 | 3,172 | 3,180 | 85,200 | 3,180 |
| 2023-06-28 | 3,149 | 3,184 | 3,149 | 3,184 | 153,200 | 3,184 |
| 2023-06-27 | 3,150 | 3,150 | 3,112 | 3,139 | 137,500 | 3,139 |
| 2023-06-26 | 3,160 | 3,167 | 3,122 | 3,138 | 96,500 | 3,138 |
| 2023-06-23 | 3,149 | 3,164 | 3,122 | 3,148 | 171,500 | 3,148 |
| 2023-06-22 | 3,109 | 3,140 | 3,108 | 3,130 | 186,000 | 3,130 |
| 2023-06-21 | 3,077 | 3,087 | 3,062 | 3,081 | 133,500 | 3,081 |
| 2023-06-20 | 3,082 | 3,106 | 3,072 | 3,106 | 117,500 | 3,106 |
| 2023-06-19 | 3,100 | 3,107 | 3,074 | 3,102 | 160,400 | 3,102 |
| 2023-06-16 | 3,065 | 3,096 | 3,059 | 3,076 | 356,700 | 3,076 |
| 2023-06-15 | 3,081 | 3,097 | 3,065 | 3,079 | 155,500 | 3,079 |
| 2023-06-14 | 3,099 | 3,109 | 3,082 | 3,085 | 111,900 | 3,085 |
| 2023-06-13 | 3,085 | 3,099 | 3,062 | 3,068 | 128,700 | 3,068 |
| 2023-06-12 | 3,073 | 3,085 | 3,052 | 3,070 | 136,600 | 3,070 |
| 2023-06-09 | 3,049 | 3,099 | 3,049 | 3,089 | 246,100 | 3,089 |
| 2023-06-08 | 3,030 | 3,068 | 3,020 | 3,045 | 183,900 | 3,045 |
| 2023-06-07 | 3,078 | 3,085 | 3,008 | 3,010 | 195,000 | 3,010 |
| 2023-06-06 | 3,042 | 3,083 | 3,011 | 3,080 | 134,900 | 3,080 |
| 2023-06-05 | 3,098 | 3,118 | 3,066 | 3,069 | 172,400 | 3,069 |
| 2023-06-02 | 2,977 | 3,060 | 2,976 | 3,055 | 185,100 | 3,055 |
| 2023-06-01 | 2,960 | 2,995 | 2,957 | 2,966 | 147,600 | 2,966 |
| 2023-05-31 | 2,965 | 2,978 | 2,950 | 2,955 | 186,600 | 2,955 |
| 2023-05-30 | 2,968 | 2,991 | 2,966 | 2,983 | 108,700 | 2,983 |
| 2023-05-29 | 2,983 | 2,996 | 2,957 | 2,960 | 129,300 | 2,960 |
| 2023-05-26 | 2,991 | 3,005 | 2,957 | 2,957 | 219,600 | 2,957 |
| 2023-05-25 | 3,000 | 3,030 | 3,000 | 3,020 | 134,500 | 3,020 |
| 2023-05-24 | 3,025 | 3,025 | 2,996 | 3,000 | 142,000 | 3,000 |
| 2023-05-23 | 3,035 | 3,065 | 3,005 | 3,020 | 163,200 | 3,020 |
| 2023-05-22 | 3,030 | 3,040 | 3,000 | 3,040 | 99,800 | 3,040 |
| 2023-05-19 | 3,035 | 3,060 | 3,025 | 3,045 | 147,900 | 3,045 |
| 2023-05-18 | 3,065 | 3,065 | 3,025 | 3,030 | 151,000 | 3,030 |
| 2023-05-17 | 3,045 | 3,060 | 3,015 | 3,045 | 133,000 | 3,045 |
| 2023-05-16 | 3,065 | 3,080 | 3,055 | 3,080 | 122,500 | 3,080 |
| 2023-05-15 | 3,030 | 3,045 | 3,025 | 3,025 | 91,300 | 3,025 |
| 2023-05-12 | 3,000 | 3,015 | 2,995 | 3,010 | 123,300 | 3,010 |
| 2023-05-11 | 2,996 | 3,015 | 2,994 | 3,010 | 94,900 | 3,010 |
| 2023-05-10 | 3,075 | 3,075 | 3,000 | 3,025 | 129,600 | 3,025 |
| 2023-05-09 | 3,035 | 3,060 | 3,015 | 3,060 | 165,800 | 3,060 |
| 2023-05-08 | 3,000 | 3,020 | 2,998 | 3,010 | 101,100 | 3,010 |
| 2023-05-02 | 3,065 | 3,065 | 3,000 | 3,025 | 89,600 | 3,025 |
| 2023-05-01 | 3,045 | 3,080 | 3,040 | 3,065 | 126,900 | 3,065 |
| 2023-04-28 | 3,050 | 3,090 | 3,050 | 3,080 | 126,600 | 3,080 |
| 2023-04-27 | 3,015 | 3,030 | 3,005 | 3,030 | 70,900 | 3,030 |
| 2023-04-26 | 3,030 | 3,050 | 3,015 | 3,025 | 70,800 | 3,025 |
| 2023-04-25 | 3,095 | 3,115 | 3,065 | 3,070 | 64,400 | 3,070 |
| 2023-04-24 | 3,085 | 3,100 | 3,070 | 3,080 | 52,400 | 3,080 |
| 2023-04-21 | 3,060 | 3,090 | 3,055 | 3,085 | 89,100 | 3,085 |
| 2023-04-20 | 3,065 | 3,075 | 3,055 | 3,060 | 57,400 | 3,060 |
| 2023-04-19 | 3,080 | 3,085 | 3,050 | 3,070 | 62,700 | 3,070 |
| 2023-04-18 | 3,105 | 3,115 | 3,085 | 3,090 | 130,600 | 3,090 |
| 2023-04-17 | 3,045 | 3,080 | 3,030 | 3,070 | 115,500 | 3,070 |
| 2023-04-14 | 3,010 | 3,045 | 3,005 | 3,035 | 104,300 | 3,035 |
| 2023-04-13 | 2,984 | 3,005 | 2,981 | 3,005 | 55,100 | 3,005 |
| 2023-04-12 | 3,005 | 3,025 | 2,994 | 2,998 | 74,900 | 2,998 |
| 2023-04-11 | 3,010 | 3,010 | 2,972 | 2,979 | 99,300 | 2,979 |
| 2023-04-10 | 3,030 | 3,030 | 2,980 | 2,986 | 80,500 | 2,986 |
| 2023-04-07 | 2,984 | 3,010 | 2,984 | 3,005 | 76,200 | 3,005 |
| 2023-04-06 | 3,010 | 3,040 | 2,989 | 2,998 | 147,300 | 2,998 |
| 2023-04-05 | 3,035 | 3,035 | 3,005 | 3,020 | 108,900 | 3,020 |
| 2023-04-04 | 3,075 | 3,090 | 3,050 | 3,065 | 118,800 | 3,065 |
| 2023-04-03 | 3,090 | 3,100 | 3,050 | 3,070 | 139,800 | 3,070 |
| 2023-03-31 | 3,045 | 3,065 | 3,025 | 3,035 | 80,300 | 3,035 |
| 2023-03-30 | 3,030 | 3,050 | 3,015 | 3,030 | 78,400 | 3,030 |
| 2023-03-29 | 3,040 | 3,080 | 3,030 | 3,080 | 199,500 | 3,080 |
| 2023-03-28 | 3,030 | 3,055 | 3,015 | 3,025 | 103,900 | 3,025 |
| 2023-03-27 | 3,020 | 3,035 | 3,010 | 3,015 | 74,400 | 3,015 |
| 2023-03-24 | 3,000 | 3,020 | 2,986 | 3,005 | 88,700 | 3,005 |
| 2023-03-23 | 3,010 | 3,030 | 2,985 | 3,025 | 80,000 | 3,025 |
| 2023-03-22 | 3,050 | 3,055 | 3,020 | 3,040 | 110,400 | 3,040 |
| 2023-03-20 | 3,045 | 3,055 | 2,988 | 2,996 | 172,800 | 2,996 |
| 2023-03-17 | 3,100 | 3,100 | 3,075 | 3,085 | 181,500 | 3,085 |
| 2023-03-16 | 3,025 | 3,055 | 3,005 | 3,045 | 123,200 | 3,045 |
| 2023-03-15 | 3,065 | 3,085 | 3,045 | 3,075 | 87,500 | 3,075 |
| 2023-03-14 | 3,025 | 3,035 | 2,977 | 3,020 | 146,800 | 3,020 |
| 2023-03-13 | 3,065 | 3,075 | 3,020 | 3,075 | 125,500 | 3,075 |
| 2023-03-10 | 3,125 | 3,160 | 3,115 | 3,120 | 140,300 | 3,120 |
| 2023-03-09 | 3,165 | 3,185 | 3,160 | 3,175 | 81,700 | 3,175 |
| 2023-03-08 | 3,120 | 3,160 | 3,120 | 3,150 | 75,200 | 3,150 |
| 2023-03-07 | 3,135 | 3,170 | 3,130 | 3,145 | 100,100 | 3,145 |
| 2023-03-06 | 3,130 | 3,145 | 3,125 | 3,135 | 64,600 | 3,135 |
| 2023-03-03 | 3,135 | 3,140 | 3,100 | 3,130 | 140,400 | 3,130 |
| 2023-03-02 | 3,135 | 3,140 | 3,095 | 3,105 | 128,100 | 3,105 |
| 2023-03-01 | 3,090 | 3,120 | 3,090 | 3,120 | 99,300 | 3,120 |
| 2023-02-28 | 3,075 | 3,115 | 3,075 | 3,095 | 149,100 | 3,095 |
| 2023-02-27 | 3,025 | 3,065 | 3,020 | 3,065 | 122,300 | 3,065 |
| 2023-02-24 | 2,995 | 3,020 | 2,991 | 3,005 | 138,200 | 3,005 |
| 2023-02-22 | 3,010 | 3,020 | 2,995 | 3,010 | 64,900 | 3,010 |
| 2023-02-21 | 3,005 | 3,030 | 3,005 | 3,025 | 72,600 | 3,025 |
| 2023-02-20 | 3,015 | 3,030 | 3,005 | 3,030 | 79,000 | 3,030 |
| 2023-02-17 | 3,010 | 3,025 | 2,995 | 3,005 | 106,300 | 3,005 |
| 2023-02-16 | 3,030 | 3,050 | 3,010 | 3,035 | 98,800 | 3,035 |
| 2023-02-15 | 3,040 | 3,055 | 3,005 | 3,015 | 51,100 | 3,015 |
| 2023-02-14 | 3,045 | 3,060 | 3,030 | 3,055 | 51,400 | 3,055 |
| 2023-02-13 | 3,010 | 3,025 | 2,987 | 3,010 | 58,200 | 3,010 |
| 2023-02-10 | 3,020 | 3,065 | 3,020 | 3,045 | 56,000 | 3,045 |
| 2023-02-09 | 3,000 | 3,060 | 3,000 | 3,060 | 97,200 | 3,060 |
| 2023-02-08 | 3,025 | 3,045 | 3,005 | 3,040 | 79,000 | 3,040 |
| 2023-02-07 | 3,000 | 3,030 | 2,998 | 2,999 | 79,300 | 2,999 |
| 2023-02-06 | 3,045 | 3,045 | 3,000 | 3,015 | 57,700 | 3,015 |
| 2023-02-03 | 3,045 | 3,045 | 2,998 | 3,010 | 119,100 | 3,010 |
| 2023-02-02 | 3,095 | 3,105 | 3,070 | 3,080 | 77,600 | 3,080 |
| 2023-02-01 | 3,150 | 3,150 | 3,065 | 3,075 | 98,500 | 3,075 |
| 2023-01-31 | 3,105 | 3,135 | 3,105 | 3,130 | 103,900 | 3,130 |
| 2023-01-30 | 3,105 | 3,115 | 3,090 | 3,105 | 92,300 | 3,105 |
| 2023-01-27 | 3,115 | 3,115 | 3,090 | 3,105 | 46,700 | 3,105 |
| 2023-01-26 | 3,060 | 3,100 | 3,060 | 3,095 | 52,800 | 3,095 |
| 2023-01-25 | 3,090 | 3,090 | 3,060 | 3,065 | 58,500 | 3,065 |
| 2023-01-24 | 3,075 | 3,105 | 3,065 | 3,090 | 51,900 | 3,090 |
| 2023-01-23 | 3,045 | 3,075 | 3,035 | 3,065 | 61,200 | 3,065 |
| 2023-01-20 | 2,996 | 3,035 | 2,996 | 3,020 | 63,900 | 3,020 |
| 2023-01-19 | 3,030 | 3,050 | 3,010 | 3,020 | 98,800 | 3,020 |
| 2023-01-18 | 3,020 | 3,070 | 3,010 | 3,040 | 63,400 | 3,040 |
| 2023-01-17 | 2,979 | 3,015 | 2,979 | 3,010 | 46,800 | 3,010 |
| 2023-01-16 | 2,992 | 3,000 | 2,974 | 2,977 | 85,100 | 2,977 |
| 2023-01-13 | 3,005 | 3,035 | 2,998 | 3,005 | 75,200 | 3,005 |
| 2023-01-12 | 2,999 | 3,045 | 2,992 | 3,025 | 94,100 | 3,025 |
| 2023-01-11 | 3,005 | 3,015 | 2,986 | 2,988 | 111,100 | 2,988 |
| 2023-01-10 | 3,045 | 3,060 | 2,974 | 2,985 | 162,900 | 2,985 |
| 2023-01-06 | 3,040 | 3,055 | 3,035 | 3,040 | 79,000 | 3,040 |
| 2023-01-05 | 3,065 | 3,070 | 3,040 | 3,060 | 80,600 | 3,060 |
| 2023-01-04 | 3,105 | 3,120 | 3,070 | 3,080 | 91,900 | 3,080 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
