4301 (株)アミューズ 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 | 1,489 | 1,494 | 1,469 | 1,484 | 34,800 | 1,484 |
| 2023-12-28 | 1,479 | 1,492 | 1,467 | 1,492 | 28,200 | 1,492 |
| 2023-12-27 | 1,450 | 1,473 | 1,450 | 1,473 | 34,400 | 1,473 |
| 2023-12-26 | 1,450 | 1,450 | 1,445 | 1,450 | 36,100 | 1,450 |
| 2023-12-25 | 1,459 | 1,460 | 1,444 | 1,449 | 20,500 | 1,449 |
| 2023-12-22 | 1,450 | 1,464 | 1,450 | 1,459 | 19,600 | 1,459 |
| 2023-12-21 | 1,457 | 1,464 | 1,446 | 1,449 | 49,200 | 1,449 |
| 2023-12-20 | 1,470 | 1,479 | 1,465 | 1,468 | 23,400 | 1,468 |
| 2023-12-19 | 1,470 | 1,471 | 1,462 | 1,469 | 23,900 | 1,469 |
| 2023-12-18 | 1,471 | 1,474 | 1,459 | 1,473 | 36,200 | 1,473 |
| 2023-12-15 | 1,492 | 1,492 | 1,469 | 1,475 | 39,700 | 1,475 |
| 2023-12-14 | 1,506 | 1,518 | 1,487 | 1,492 | 32,300 | 1,492 |
| 2023-12-13 | 1,506 | 1,511 | 1,502 | 1,506 | 16,400 | 1,506 |
| 2023-12-12 | 1,515 | 1,520 | 1,499 | 1,508 | 37,500 | 1,508 |
| 2023-12-11 | 1,501 | 1,512 | 1,500 | 1,512 | 26,700 | 1,512 |
| 2023-12-08 | 1,498 | 1,502 | 1,492 | 1,496 | 34,100 | 1,496 |
| 2023-12-07 | 1,496 | 1,503 | 1,496 | 1,498 | 17,300 | 1,498 |
| 2023-12-06 | 1,500 | 1,505 | 1,493 | 1,503 | 19,700 | 1,503 |
| 2023-12-05 | 1,498 | 1,510 | 1,487 | 1,487 | 23,800 | 1,487 |
| 2023-12-04 | 1,490 | 1,500 | 1,485 | 1,500 | 27,700 | 1,500 |
| 2023-12-01 | 1,513 | 1,520 | 1,486 | 1,490 | 38,000 | 1,490 |
| 2023-11-30 | 1,509 | 1,510 | 1,493 | 1,509 | 22,500 | 1,509 |
| 2023-11-29 | 1,494 | 1,508 | 1,494 | 1,504 | 34,900 | 1,504 |
| 2023-11-28 | 1,492 | 1,500 | 1,485 | 1,500 | 31,500 | 1,500 |
| 2023-11-27 | 1,500 | 1,506 | 1,480 | 1,487 | 25,800 | 1,487 |
| 2023-11-24 | 1,495 | 1,509 | 1,495 | 1,501 | 28,500 | 1,501 |
| 2023-11-22 | 1,484 | 1,494 | 1,484 | 1,493 | 18,200 | 1,493 |
| 2023-11-21 | 1,484 | 1,490 | 1,473 | 1,484 | 41,800 | 1,484 |
| 2023-11-20 | 1,480 | 1,488 | 1,475 | 1,476 | 33,600 | 1,476 |
| 2023-11-17 | 1,478 | 1,484 | 1,469 | 1,480 | 27,000 | 1,480 |
| 2023-11-16 | 1,483 | 1,490 | 1,469 | 1,475 | 29,500 | 1,475 |
| 2023-11-15 | 1,490 | 1,499 | 1,483 | 1,483 | 33,100 | 1,483 |
| 2023-11-14 | 1,503 | 1,503 | 1,478 | 1,487 | 34,000 | 1,487 |
| 2023-11-13 | 1,505 | 1,506 | 1,485 | 1,489 | 18,200 | 1,489 |
| 2023-11-10 | 1,496 | 1,503 | 1,486 | 1,503 | 26,200 | 1,503 |
| 2023-11-09 | 1,496 | 1,507 | 1,484 | 1,507 | 27,300 | 1,507 |
| 2023-11-08 | 1,504 | 1,504 | 1,489 | 1,495 | 39,500 | 1,495 |
| 2023-11-07 | 1,516 | 1,516 | 1,484 | 1,489 | 36,900 | 1,489 |
| 2023-11-06 | 1,524 | 1,524 | 1,511 | 1,512 | 46,200 | 1,512 |
| 2023-11-02 | 1,497 | 1,512 | 1,490 | 1,512 | 39,100 | 1,512 |
| 2023-11-01 | 1,482 | 1,496 | 1,474 | 1,492 | 39,900 | 1,492 |
| 2023-10-31 | 1,442 | 1,474 | 1,438 | 1,474 | 43,100 | 1,474 |
| 2023-10-30 | 1,450 | 1,457 | 1,440 | 1,446 | 168,600 | 1,446 |
| 2023-10-27 | 1,462 | 1,482 | 1,462 | 1,481 | 42,100 | 1,481 |
| 2023-10-26 | 1,463 | 1,466 | 1,452 | 1,464 | 53,600 | 1,464 |
| 2023-10-25 | 1,458 | 1,476 | 1,454 | 1,463 | 48,100 | 1,463 |
| 2023-10-24 | 1,455 | 1,460 | 1,425 | 1,458 | 77,400 | 1,458 |
| 2023-10-23 | 1,481 | 1,481 | 1,453 | 1,453 | 81,100 | 1,453 |
| 2023-10-20 | 1,491 | 1,493 | 1,481 | 1,482 | 44,200 | 1,482 |
| 2023-10-19 | 1,494 | 1,506 | 1,488 | 1,497 | 32,700 | 1,497 |
| 2023-10-18 | 1,507 | 1,507 | 1,487 | 1,500 | 34,400 | 1,500 |
| 2023-10-17 | 1,495 | 1,508 | 1,495 | 1,503 | 42,000 | 1,503 |
| 2023-10-16 | 1,504 | 1,514 | 1,486 | 1,487 | 54,800 | 1,487 |
| 2023-10-13 | 1,540 | 1,540 | 1,509 | 1,512 | 41,400 | 1,512 |
| 2023-10-12 | 1,532 | 1,540 | 1,524 | 1,540 | 27,700 | 1,540 |
| 2023-10-11 | 1,545 | 1,545 | 1,531 | 1,531 | 34,500 | 1,531 |
| 2023-10-10 | 1,527 | 1,547 | 1,527 | 1,547 | 43,900 | 1,547 |
| 2023-10-06 | 1,511 | 1,526 | 1,506 | 1,522 | 43,400 | 1,522 |
| 2023-10-05 | 1,514 | 1,519 | 1,509 | 1,511 | 42,900 | 1,511 |
| 2023-10-04 | 1,506 | 1,514 | 1,493 | 1,502 | 93,000 | 1,502 |
| 2023-10-03 | 1,550 | 1,552 | 1,519 | 1,519 | 95,700 | 1,519 |
| 2023-10-02 | 1,565 | 1,574 | 1,549 | 1,549 | 64,600 | 1,549 |
| 2023-09-29 | 1,585 | 1,589 | 1,565 | 1,571 | 59,100 | 1,571 |
| 2023-09-28 | 1,589 | 1,589 | 1,572 | 1,575 | 61,600 | 1,575 |
| 2023-09-27 | 1,600 | 1,610 | 1,590 | 1,610 | 57,100 | 1,610 |
| 2023-09-26 | 1,602 | 1,613 | 1,598 | 1,608 | 60,800 | 1,608 |
| 2023-09-25 | 1,624 | 1,624 | 1,591 | 1,597 | 57,400 | 1,597 |
| 2023-09-22 | 1,626 | 1,626 | 1,592 | 1,601 | 69,000 | 1,601 |
| 2023-09-21 | 1,635 | 1,650 | 1,626 | 1,626 | 79,400 | 1,626 |
| 2023-09-20 | 1,619 | 1,642 | 1,612 | 1,625 | 97,400 | 1,625 |
| 2023-09-19 | 1,598 | 1,622 | 1,596 | 1,621 | 130,500 | 1,621 |
| 2023-09-15 | 1,580 | 1,596 | 1,577 | 1,586 | 80,000 | 1,586 |
| 2023-09-14 | 1,580 | 1,584 | 1,560 | 1,570 | 97,100 | 1,570 |
| 2023-09-13 | 1,559 | 1,592 | 1,556 | 1,580 | 111,400 | 1,580 |
| 2023-09-12 | 1,548 | 1,559 | 1,546 | 1,559 | 57,700 | 1,559 |
| 2023-09-11 | 1,560 | 1,566 | 1,540 | 1,545 | 72,700 | 1,545 |
| 2023-09-08 | 1,550 | 1,556 | 1,537 | 1,545 | 100,400 | 1,545 |
| 2023-09-07 | 1,571 | 1,572 | 1,558 | 1,558 | 70,600 | 1,558 |
| 2023-09-06 | 1,580 | 1,585 | 1,570 | 1,570 | 41,200 | 1,570 |
| 2023-09-05 | 1,575 | 1,579 | 1,567 | 1,577 | 48,100 | 1,577 |
| 2023-09-04 | 1,594 | 1,594 | 1,577 | 1,581 | 57,500 | 1,581 |
| 2023-09-01 | 1,589 | 1,596 | 1,585 | 1,593 | 26,500 | 1,593 |
| 2023-08-31 | 1,598 | 1,602 | 1,585 | 1,589 | 34,900 | 1,589 |
| 2023-08-30 | 1,597 | 1,601 | 1,591 | 1,595 | 27,200 | 1,595 |
| 2023-08-29 | 1,585 | 1,593 | 1,583 | 1,592 | 35,400 | 1,592 |
| 2023-08-28 | 1,587 | 1,590 | 1,578 | 1,584 | 27,300 | 1,584 |
| 2023-08-25 | 1,581 | 1,581 | 1,562 | 1,576 | 57,300 | 1,576 |
| 2023-08-24 | 1,573 | 1,604 | 1,571 | 1,594 | 48,400 | 1,594 |
| 2023-08-23 | 1,571 | 1,573 | 1,560 | 1,571 | 32,600 | 1,571 |
| 2023-08-22 | 1,552 | 1,571 | 1,538 | 1,571 | 44,700 | 1,571 |
| 2023-08-21 | 1,563 | 1,570 | 1,547 | 1,550 | 57,900 | 1,550 |
| 2023-08-18 | 1,580 | 1,580 | 1,551 | 1,555 | 71,200 | 1,555 |
| 2023-08-17 | 1,607 | 1,615 | 1,578 | 1,585 | 113,900 | 1,585 |
| 2023-08-16 | 1,648 | 1,653 | 1,606 | 1,607 | 123,500 | 1,607 |
| 2023-08-15 | 1,652 | 1,657 | 1,631 | 1,648 | 189,500 | 1,648 |
| 2023-08-14 | 1,772 | 1,772 | 1,751 | 1,757 | 40,300 | 1,757 |
| 2023-08-10 | 1,760 | 1,768 | 1,751 | 1,763 | 35,800 | 1,763 |
| 2023-08-09 | 1,759 | 1,759 | 1,740 | 1,757 | 33,500 | 1,757 |
| 2023-08-08 | 1,751 | 1,757 | 1,746 | 1,756 | 18,100 | 1,756 |
| 2023-08-07 | 1,736 | 1,753 | 1,728 | 1,752 | 21,800 | 1,752 |
| 2023-08-04 | 1,735 | 1,736 | 1,723 | 1,732 | 21,900 | 1,732 |
| 2023-08-03 | 1,738 | 1,739 | 1,718 | 1,728 | 38,800 | 1,728 |
| 2023-08-02 | 1,755 | 1,757 | 1,738 | 1,741 | 35,600 | 1,741 |
| 2023-08-01 | 1,757 | 1,762 | 1,747 | 1,762 | 28,900 | 1,762 |
| 2023-07-31 | 1,755 | 1,759 | 1,740 | 1,757 | 33,600 | 1,757 |
| 2023-07-28 | 1,725 | 1,742 | 1,718 | 1,739 | 62,800 | 1,739 |
| 2023-07-27 | 1,733 | 1,745 | 1,731 | 1,745 | 29,400 | 1,745 |
| 2023-07-26 | 1,752 | 1,752 | 1,730 | 1,736 | 22,500 | 1,736 |
| 2023-07-25 | 1,761 | 1,771 | 1,745 | 1,747 | 34,300 | 1,747 |
| 2023-07-24 | 1,766 | 1,774 | 1,755 | 1,761 | 29,200 | 1,761 |
| 2023-07-21 | 1,774 | 1,779 | 1,767 | 1,768 | 18,800 | 1,768 |
| 2023-07-20 | 1,778 | 1,785 | 1,775 | 1,777 | 21,100 | 1,777 |
| 2023-07-19 | 1,789 | 1,790 | 1,774 | 1,785 | 22,100 | 1,785 |
| 2023-07-18 | 1,780 | 1,786 | 1,770 | 1,779 | 22,600 | 1,779 |
| 2023-07-14 | 1,793 | 1,798 | 1,781 | 1,781 | 17,100 | 1,781 |
| 2023-07-13 | 1,786 | 1,793 | 1,780 | 1,793 | 17,700 | 1,793 |
| 2023-07-12 | 1,783 | 1,793 | 1,780 | 1,786 | 14,300 | 1,786 |
| 2023-07-11 | 1,785 | 1,795 | 1,779 | 1,783 | 23,500 | 1,783 |
| 2023-07-10 | 1,775 | 1,797 | 1,775 | 1,785 | 27,900 | 1,785 |
| 2023-07-07 | 1,785 | 1,792 | 1,776 | 1,779 | 24,400 | 1,779 |
| 2023-07-06 | 1,792 | 1,795 | 1,785 | 1,791 | 21,600 | 1,791 |
| 2023-07-05 | 1,784 | 1,801 | 1,784 | 1,797 | 14,400 | 1,797 |
| 2023-07-04 | 1,802 | 1,808 | 1,795 | 1,799 | 19,200 | 1,799 |
| 2023-07-03 | 1,820 | 1,825 | 1,804 | 1,809 | 26,500 | 1,809 |
| 2023-06-30 | 1,802 | 1,805 | 1,793 | 1,805 | 23,200 | 1,805 |
| 2023-06-29 | 1,798 | 1,812 | 1,797 | 1,802 | 26,300 | 1,802 |
| 2023-06-28 | 1,777 | 1,793 | 1,777 | 1,793 | 30,700 | 1,793 |
| 2023-06-27 | 1,773 | 1,781 | 1,765 | 1,777 | 32,600 | 1,777 |
| 2023-06-26 | 1,780 | 1,785 | 1,770 | 1,780 | 36,800 | 1,780 |
| 2023-06-23 | 1,809 | 1,814 | 1,779 | 1,792 | 32,500 | 1,792 |
| 2023-06-22 | 1,811 | 1,820 | 1,805 | 1,809 | 50,900 | 1,809 |
| 2023-06-21 | 1,844 | 1,846 | 1,812 | 1,817 | 38,400 | 1,817 |
| 2023-06-20 | 1,841 | 1,850 | 1,830 | 1,850 | 18,000 | 1,850 |
| 2023-06-19 | 1,865 | 1,865 | 1,840 | 1,846 | 25,400 | 1,846 |
| 2023-06-16 | 1,837 | 1,869 | 1,832 | 1,863 | 44,600 | 1,863 |
| 2023-06-15 | 1,830 | 1,846 | 1,824 | 1,835 | 21,600 | 1,835 |
| 2023-06-14 | 1,815 | 1,848 | 1,815 | 1,828 | 35,300 | 1,828 |
| 2023-06-13 | 1,810 | 1,816 | 1,800 | 1,811 | 22,800 | 1,811 |
| 2023-06-12 | 1,780 | 1,805 | 1,780 | 1,805 | 20,300 | 1,805 |
| 2023-06-09 | 1,793 | 1,796 | 1,780 | 1,780 | 27,300 | 1,780 |
| 2023-06-08 | 1,790 | 1,790 | 1,773 | 1,773 | 16,700 | 1,773 |
| 2023-06-07 | 1,799 | 1,804 | 1,779 | 1,780 | 33,400 | 1,780 |
| 2023-06-06 | 1,784 | 1,789 | 1,773 | 1,789 | 19,100 | 1,789 |
| 2023-06-05 | 1,785 | 1,788 | 1,773 | 1,783 | 30,600 | 1,783 |
| 2023-06-02 | 1,740 | 1,770 | 1,740 | 1,767 | 22,600 | 1,767 |
| 2023-06-01 | 1,758 | 1,758 | 1,739 | 1,740 | 22,400 | 1,740 |
| 2023-05-31 | 1,750 | 1,766 | 1,738 | 1,745 | 40,700 | 1,745 |
| 2023-05-30 | 1,763 | 1,768 | 1,740 | 1,749 | 22,800 | 1,749 |
| 2023-05-29 | 1,786 | 1,786 | 1,760 | 1,763 | 31,800 | 1,763 |
| 2023-05-26 | 1,786 | 1,795 | 1,772 | 1,773 | 26,600 | 1,773 |
| 2023-05-25 | 1,782 | 1,794 | 1,775 | 1,787 | 25,500 | 1,787 |
| 2023-05-24 | 1,780 | 1,786 | 1,772 | 1,777 | 24,100 | 1,777 |
| 2023-05-23 | 1,807 | 1,807 | 1,781 | 1,782 | 33,700 | 1,782 |
| 2023-05-22 | 1,782 | 1,800 | 1,770 | 1,797 | 29,000 | 1,797 |
| 2023-05-19 | 1,820 | 1,820 | 1,786 | 1,790 | 29,800 | 1,790 |
| 2023-05-18 | 1,824 | 1,834 | 1,813 | 1,820 | 37,700 | 1,820 |
| 2023-05-17 | 1,778 | 1,819 | 1,777 | 1,818 | 45,700 | 1,818 |
| 2023-05-16 | 1,790 | 1,797 | 1,751 | 1,776 | 104,500 | 1,776 |
| 2023-05-15 | 1,867 | 1,875 | 1,859 | 1,868 | 57,100 | 1,868 |
| 2023-05-12 | 1,846 | 1,864 | 1,839 | 1,864 | 26,200 | 1,864 |
| 2023-05-11 | 1,835 | 1,848 | 1,827 | 1,844 | 17,400 | 1,844 |
| 2023-05-10 | 1,850 | 1,854 | 1,836 | 1,843 | 25,100 | 1,843 |
| 2023-05-09 | 1,873 | 1,873 | 1,856 | 1,858 | 31,000 | 1,858 |
| 2023-05-08 | 1,863 | 1,875 | 1,857 | 1,871 | 57,800 | 1,871 |
| 2023-05-02 | 1,845 | 1,862 | 1,843 | 1,859 | 34,500 | 1,859 |
| 2023-05-01 | 1,859 | 1,860 | 1,832 | 1,844 | 27,400 | 1,844 |
| 2023-04-28 | 1,832 | 1,854 | 1,827 | 1,850 | 36,100 | 1,850 |
| 2023-04-27 | 1,807 | 1,834 | 1,802 | 1,816 | 26,600 | 1,816 |
| 2023-04-26 | 1,845 | 1,845 | 1,814 | 1,825 | 24,500 | 1,825 |
| 2023-04-25 | 1,856 | 1,864 | 1,845 | 1,851 | 44,700 | 1,851 |
| 2023-04-24 | 1,833 | 1,863 | 1,833 | 1,841 | 21,300 | 1,841 |
| 2023-04-21 | 1,840 | 1,844 | 1,831 | 1,831 | 21,800 | 1,831 |
| 2023-04-20 | 1,850 | 1,864 | 1,842 | 1,854 | 22,700 | 1,854 |
| 2023-04-19 | 1,874 | 1,882 | 1,852 | 1,863 | 85,600 | 1,863 |
| 2023-04-18 | 1,850 | 1,873 | 1,843 | 1,863 | 55,700 | 1,863 |
| 2023-04-17 | 1,829 | 1,850 | 1,828 | 1,850 | 40,100 | 1,850 |
| 2023-04-14 | 1,805 | 1,834 | 1,801 | 1,821 | 44,000 | 1,821 |
| 2023-04-13 | 1,790 | 1,817 | 1,790 | 1,809 | 16,400 | 1,809 |
| 2023-04-12 | 1,807 | 1,812 | 1,792 | 1,807 | 19,400 | 1,807 |
| 2023-04-11 | 1,779 | 1,800 | 1,779 | 1,790 | 25,700 | 1,790 |
| 2023-04-10 | 1,750 | 1,772 | 1,743 | 1,770 | 16,000 | 1,770 |
| 2023-04-07 | 1,753 | 1,760 | 1,747 | 1,755 | 17,100 | 1,755 |
| 2023-04-06 | 1,745 | 1,761 | 1,740 | 1,743 | 29,400 | 1,743 |
| 2023-04-05 | 1,768 | 1,775 | 1,755 | 1,755 | 28,000 | 1,755 |
| 2023-04-04 | 1,797 | 1,797 | 1,778 | 1,785 | 36,600 | 1,785 |
| 2023-04-03 | 1,790 | 1,809 | 1,790 | 1,797 | 37,000 | 1,797 |
| 2023-03-31 | 1,776 | 1,792 | 1,763 | 1,778 | 43,800 | 1,778 |
| 2023-03-30 | 1,790 | 1,794 | 1,767 | 1,794 | 24,200 | 1,794 |
| 2023-03-29 | 1,786 | 1,815 | 1,786 | 1,813 | 58,500 | 1,813 |
| 2023-03-28 | 1,812 | 1,814 | 1,786 | 1,786 | 29,500 | 1,786 |
| 2023-03-27 | 1,796 | 1,823 | 1,796 | 1,815 | 40,400 | 1,815 |
| 2023-03-24 | 1,755 | 1,785 | 1,749 | 1,785 | 34,000 | 1,785 |
| 2023-03-23 | 1,738 | 1,761 | 1,730 | 1,761 | 29,200 | 1,761 |
| 2023-03-22 | 1,764 | 1,769 | 1,744 | 1,746 | 26,100 | 1,746 |
| 2023-03-20 | 1,769 | 1,785 | 1,741 | 1,741 | 44,000 | 1,741 |
| 2023-03-17 | 1,778 | 1,797 | 1,778 | 1,787 | 36,300 | 1,787 |
| 2023-03-16 | 1,783 | 1,783 | 1,769 | 1,770 | 45,400 | 1,770 |
| 2023-03-15 | 1,797 | 1,824 | 1,797 | 1,816 | 35,000 | 1,816 |
| 2023-03-14 | 1,810 | 1,814 | 1,778 | 1,793 | 40,800 | 1,793 |
| 2023-03-13 | 1,847 | 1,849 | 1,816 | 1,837 | 32,500 | 1,837 |
| 2023-03-10 | 1,851 | 1,870 | 1,851 | 1,862 | 31,100 | 1,862 |
| 2023-03-09 | 1,847 | 1,875 | 1,847 | 1,869 | 34,400 | 1,869 |
| 2023-03-08 | 1,828 | 1,846 | 1,823 | 1,843 | 23,700 | 1,843 |
| 2023-03-07 | 1,827 | 1,847 | 1,826 | 1,838 | 31,400 | 1,838 |
| 2023-03-06 | 1,840 | 1,840 | 1,815 | 1,824 | 20,800 | 1,824 |
| 2023-03-03 | 1,818 | 1,839 | 1,818 | 1,833 | 46,500 | 1,833 |
| 2023-03-02 | 1,824 | 1,824 | 1,810 | 1,815 | 20,600 | 1,815 |
| 2023-03-01 | 1,818 | 1,828 | 1,808 | 1,820 | 20,100 | 1,820 |
| 2023-02-28 | 1,825 | 1,831 | 1,815 | 1,818 | 24,400 | 1,818 |
| 2023-02-27 | 1,815 | 1,829 | 1,807 | 1,826 | 45,900 | 1,826 |
| 2023-02-24 | 1,770 | 1,810 | 1,767 | 1,808 | 33,500 | 1,808 |
| 2023-02-22 | 1,760 | 1,769 | 1,751 | 1,769 | 26,100 | 1,769 |
| 2023-02-21 | 1,765 | 1,777 | 1,759 | 1,767 | 22,500 | 1,767 |
| 2023-02-20 | 1,759 | 1,779 | 1,759 | 1,765 | 26,700 | 1,765 |
| 2023-02-17 | 1,760 | 1,761 | 1,746 | 1,749 | 26,100 | 1,749 |
| 2023-02-16 | 1,737 | 1,772 | 1,737 | 1,769 | 54,400 | 1,769 |
| 2023-02-15 | 1,760 | 1,817 | 1,727 | 1,731 | 140,500 | 1,731 |
| 2023-02-14 | 1,730 | 1,740 | 1,723 | 1,724 | 26,700 | 1,724 |
| 2023-02-13 | 1,711 | 1,734 | 1,711 | 1,728 | 16,500 | 1,728 |
| 2023-02-10 | 1,720 | 1,725 | 1,710 | 1,711 | 18,200 | 1,711 |
| 2023-02-09 | 1,721 | 1,739 | 1,717 | 1,733 | 12,800 | 1,733 |
| 2023-02-08 | 1,730 | 1,731 | 1,720 | 1,723 | 11,900 | 1,723 |
| 2023-02-07 | 1,744 | 1,744 | 1,730 | 1,730 | 18,200 | 1,730 |
| 2023-02-06 | 1,720 | 1,740 | 1,717 | 1,729 | 22,700 | 1,729 |
| 2023-02-03 | 1,710 | 1,723 | 1,708 | 1,713 | 12,600 | 1,713 |
| 2023-02-02 | 1,729 | 1,729 | 1,710 | 1,710 | 9,100 | 1,710 |
| 2023-02-01 | 1,739 | 1,741 | 1,723 | 1,723 | 18,100 | 1,723 |
| 2023-01-31 | 1,723 | 1,739 | 1,722 | 1,729 | 16,100 | 1,729 |
| 2023-01-30 | 1,735 | 1,744 | 1,721 | 1,722 | 33,400 | 1,722 |
| 2023-01-27 | 1,739 | 1,754 | 1,735 | 1,735 | 36,800 | 1,735 |
| 2023-01-26 | 1,720 | 1,739 | 1,713 | 1,733 | 20,300 | 1,733 |
| 2023-01-25 | 1,717 | 1,721 | 1,710 | 1,715 | 24,200 | 1,715 |
| 2023-01-24 | 1,719 | 1,730 | 1,714 | 1,723 | 34,000 | 1,723 |
| 2023-01-23 | 1,701 | 1,717 | 1,701 | 1,710 | 21,400 | 1,710 |
| 2023-01-20 | 1,671 | 1,693 | 1,669 | 1,691 | 18,400 | 1,691 |
| 2023-01-19 | 1,680 | 1,683 | 1,671 | 1,672 | 13,900 | 1,672 |
| 2023-01-18 | 1,661 | 1,686 | 1,660 | 1,682 | 23,600 | 1,682 |
| 2023-01-17 | 1,658 | 1,662 | 1,654 | 1,656 | 12,500 | 1,656 |
| 2023-01-16 | 1,659 | 1,666 | 1,655 | 1,659 | 16,200 | 1,659 |
| 2023-01-13 | 1,680 | 1,686 | 1,665 | 1,665 | 26,000 | 1,665 |
| 2023-01-12 | 1,706 | 1,708 | 1,685 | 1,685 | 18,200 | 1,685 |
| 2023-01-11 | 1,697 | 1,705 | 1,690 | 1,705 | 12,500 | 1,705 |
| 2023-01-10 | 1,700 | 1,706 | 1,682 | 1,682 | 25,600 | 1,682 |
| 2023-01-06 | 1,700 | 1,701 | 1,690 | 1,700 | 24,000 | 1,700 |
| 2023-01-05 | 1,719 | 1,719 | 1,701 | 1,703 | 18,700 | 1,703 |
| 2023-01-04 | 1,750 | 1,750 | 1,719 | 1,719 | 19,800 | 1,719 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
