4955 アグロ カネショウ(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 | 1,528 | 1,539 | 1,513 | 1,539 | 8,200 | 1,539 |
| 2023-12-28 | 1,500 | 1,544 | 1,495 | 1,544 | 8,400 | 1,544 |
| 2023-12-27 | 1,481 | 1,546 | 1,481 | 1,515 | 13,700 | 1,515 |
| 2023-12-26 | 1,472 | 1,514 | 1,449 | 1,476 | 14,700 | 1,476 |
| 2023-12-25 | 1,555 | 1,568 | 1,434 | 1,494 | 22,100 | 1,494 |
| 2023-12-22 | 1,577 | 1,600 | 1,556 | 1,574 | 7,400 | 1,574 |
| 2023-12-21 | 1,556 | 1,621 | 1,556 | 1,578 | 14,100 | 1,578 |
| 2023-12-20 | 1,577 | 1,607 | 1,556 | 1,562 | 12,000 | 1,562 |
| 2023-12-19 | 1,540 | 1,635 | 1,540 | 1,600 | 41,300 | 1,600 |
| 2023-12-18 | 1,521 | 1,540 | 1,500 | 1,540 | 17,300 | 1,540 |
| 2023-12-15 | 1,486 | 1,498 | 1,470 | 1,496 | 14,400 | 1,496 |
| 2023-12-14 | 1,514 | 1,521 | 1,491 | 1,516 | 10,700 | 1,516 |
| 2023-12-13 | 1,460 | 1,525 | 1,443 | 1,525 | 13,100 | 1,525 |
| 2023-12-12 | 1,399 | 1,503 | 1,399 | 1,465 | 24,200 | 1,465 |
| 2023-12-11 | 1,478 | 1,478 | 1,419 | 1,429 | 13,500 | 1,429 |
| 2023-12-08 | 1,451 | 1,542 | 1,451 | 1,493 | 47,300 | 1,493 |
| 2023-12-07 | 1,500 | 1,527 | 1,430 | 1,439 | 30,100 | 1,439 |
| 2023-12-06 | 1,360 | 1,532 | 1,360 | 1,493 | 41,900 | 1,493 |
| 2023-12-05 | 1,359 | 1,425 | 1,355 | 1,356 | 20,500 | 1,356 |
| 2023-12-04 | 1,367 | 1,367 | 1,347 | 1,352 | 3,300 | 1,352 |
| 2023-12-01 | 1,354 | 1,368 | 1,345 | 1,368 | 6,000 | 1,368 |
| 2023-11-30 | 1,332 | 1,350 | 1,332 | 1,348 | 4,700 | 1,348 |
| 2023-11-29 | 1,336 | 1,342 | 1,332 | 1,332 | 1,900 | 1,332 |
| 2023-11-28 | 1,340 | 1,347 | 1,333 | 1,347 | 2,700 | 1,347 |
| 2023-11-27 | 1,345 | 1,350 | 1,340 | 1,340 | 1,900 | 1,340 |
| 2023-11-24 | 1,327 | 1,355 | 1,327 | 1,345 | 2,900 | 1,345 |
| 2023-11-22 | 1,307 | 1,340 | 1,307 | 1,327 | 3,800 | 1,327 |
| 2023-11-21 | 1,344 | 1,344 | 1,306 | 1,307 | 6,900 | 1,307 |
| 2023-11-20 | 1,335 | 1,349 | 1,325 | 1,325 | 7,000 | 1,325 |
| 2023-11-17 | 1,311 | 1,335 | 1,305 | 1,335 | 8,500 | 1,335 |
| 2023-11-16 | 1,324 | 1,336 | 1,311 | 1,311 | 3,500 | 1,311 |
| 2023-11-15 | 1,354 | 1,354 | 1,324 | 1,337 | 3,200 | 1,337 |
| 2023-11-14 | 1,334 | 1,360 | 1,332 | 1,354 | 7,500 | 1,354 |
| 2023-11-13 | 1,338 | 1,347 | 1,318 | 1,334 | 6,800 | 1,334 |
| 2023-11-10 | 1,351 | 1,392 | 1,351 | 1,392 | 6,100 | 1,392 |
| 2023-11-09 | 1,366 | 1,369 | 1,366 | 1,369 | 700 | 1,369 |
| 2023-11-08 | 1,407 | 1,407 | 1,356 | 1,361 | 5,200 | 1,361 |
| 2023-11-07 | 1,399 | 1,410 | 1,380 | 1,407 | 3,800 | 1,407 |
| 2023-11-06 | 1,377 | 1,411 | 1,367 | 1,411 | 11,000 | 1,411 |
| 2023-11-02 | 1,373 | 1,373 | 1,347 | 1,367 | 4,700 | 1,367 |
| 2023-11-01 | 1,366 | 1,377 | 1,357 | 1,376 | 10,400 | 1,376 |
| 2023-10-31 | 1,317 | 1,343 | 1,308 | 1,343 | 7,300 | 1,343 |
| 2023-10-30 | 1,321 | 1,325 | 1,307 | 1,324 | 6,600 | 1,324 |
| 2023-10-27 | 1,293 | 1,334 | 1,293 | 1,333 | 9,000 | 1,333 |
| 2023-10-26 | 1,298 | 1,299 | 1,271 | 1,285 | 6,500 | 1,285 |
| 2023-10-25 | 1,305 | 1,311 | 1,290 | 1,302 | 8,100 | 1,302 |
| 2023-10-24 | 1,272 | 1,309 | 1,239 | 1,299 | 11,200 | 1,299 |
| 2023-10-23 | 1,300 | 1,308 | 1,272 | 1,278 | 12,400 | 1,278 |
| 2023-10-20 | 1,301 | 1,313 | 1,300 | 1,313 | 2,000 | 1,313 |
| 2023-10-19 | 1,304 | 1,320 | 1,302 | 1,308 | 3,200 | 1,308 |
| 2023-10-18 | 1,345 | 1,345 | 1,320 | 1,324 | 4,400 | 1,324 |
| 2023-10-17 | 1,318 | 1,342 | 1,318 | 1,338 | 6,200 | 1,338 |
| 2023-10-16 | 1,330 | 1,330 | 1,293 | 1,307 | 10,700 | 1,307 |
| 2023-10-13 | 1,337 | 1,340 | 1,315 | 1,324 | 7,400 | 1,324 |
| 2023-10-12 | 1,345 | 1,356 | 1,343 | 1,356 | 3,200 | 1,356 |
| 2023-10-11 | 1,344 | 1,346 | 1,330 | 1,338 | 6,200 | 1,338 |
| 2023-10-10 | 1,318 | 1,344 | 1,318 | 1,344 | 5,600 | 1,344 |
| 2023-10-06 | 1,294 | 1,313 | 1,293 | 1,306 | 6,000 | 1,306 |
| 2023-10-05 | 1,273 | 1,312 | 1,273 | 1,302 | 11,200 | 1,302 |
| 2023-10-04 | 1,281 | 1,303 | 1,269 | 1,273 | 15,500 | 1,273 |
| 2023-10-03 | 1,336 | 1,336 | 1,305 | 1,305 | 7,400 | 1,305 |
| 2023-10-02 | 1,380 | 1,380 | 1,335 | 1,335 | 17,000 | 1,335 |
| 2023-09-29 | 1,364 | 1,371 | 1,349 | 1,354 | 7,500 | 1,354 |
| 2023-09-28 | 1,369 | 1,380 | 1,354 | 1,364 | 12,700 | 1,364 |
| 2023-09-27 | 1,355 | 1,385 | 1,343 | 1,385 | 9,300 | 1,385 |
| 2023-09-26 | 1,371 | 1,371 | 1,348 | 1,355 | 6,200 | 1,355 |
| 2023-09-25 | 1,357 | 1,367 | 1,353 | 1,360 | 4,300 | 1,360 |
| 2023-09-22 | 1,359 | 1,368 | 1,346 | 1,357 | 10,300 | 1,357 |
| 2023-09-21 | 1,369 | 1,379 | 1,363 | 1,378 | 5,600 | 1,378 |
| 2023-09-20 | 1,426 | 1,426 | 1,369 | 1,369 | 9,500 | 1,369 |
| 2023-09-19 | 1,429 | 1,429 | 1,395 | 1,425 | 7,700 | 1,425 |
| 2023-09-15 | 1,419 | 1,429 | 1,400 | 1,429 | 12,900 | 1,429 |
| 2023-09-14 | 1,374 | 1,396 | 1,365 | 1,395 | 9,900 | 1,395 |
| 2023-09-13 | 1,388 | 1,389 | 1,370 | 1,372 | 6,300 | 1,372 |
| 2023-09-12 | 1,380 | 1,398 | 1,376 | 1,398 | 4,500 | 1,398 |
| 2023-09-11 | 1,390 | 1,391 | 1,360 | 1,380 | 10,100 | 1,380 |
| 2023-09-08 | 1,422 | 1,424 | 1,386 | 1,391 | 14,800 | 1,391 |
| 2023-09-07 | 1,454 | 1,454 | 1,427 | 1,434 | 11,400 | 1,434 |
| 2023-09-06 | 1,458 | 1,474 | 1,451 | 1,456 | 6,900 | 1,456 |
| 2023-09-05 | 1,486 | 1,486 | 1,450 | 1,466 | 11,500 | 1,466 |
| 2023-09-04 | 1,440 | 1,477 | 1,433 | 1,477 | 13,100 | 1,477 |
| 2023-09-01 | 1,421 | 1,449 | 1,421 | 1,435 | 9,800 | 1,435 |
| 2023-08-31 | 1,408 | 1,423 | 1,406 | 1,414 | 7,300 | 1,414 |
| 2023-08-30 | 1,404 | 1,411 | 1,399 | 1,405 | 7,600 | 1,405 |
| 2023-08-29 | 1,399 | 1,403 | 1,388 | 1,403 | 4,500 | 1,403 |
| 2023-08-28 | 1,353 | 1,398 | 1,353 | 1,397 | 9,500 | 1,397 |
| 2023-08-25 | 1,360 | 1,360 | 1,347 | 1,353 | 7,200 | 1,353 |
| 2023-08-24 | 1,370 | 1,371 | 1,365 | 1,369 | 3,500 | 1,369 |
| 2023-08-23 | 1,365 | 1,380 | 1,349 | 1,380 | 7,000 | 1,380 |
| 2023-08-22 | 1,344 | 1,363 | 1,336 | 1,357 | 8,600 | 1,357 |
| 2023-08-21 | 1,354 | 1,354 | 1,333 | 1,336 | 7,100 | 1,336 |
| 2023-08-18 | 1,352 | 1,366 | 1,343 | 1,355 | 9,000 | 1,355 |
| 2023-08-17 | 1,380 | 1,380 | 1,333 | 1,364 | 6,700 | 1,364 |
| 2023-08-16 | 1,410 | 1,411 | 1,383 | 1,386 | 8,100 | 1,386 |
| 2023-08-15 | 1,421 | 1,424 | 1,410 | 1,410 | 5,400 | 1,410 |
| 2023-08-14 | 1,457 | 1,457 | 1,419 | 1,425 | 5,100 | 1,425 |
| 2023-08-10 | 1,462 | 1,462 | 1,448 | 1,457 | 10,200 | 1,457 |
| 2023-08-09 | 1,466 | 1,473 | 1,463 | 1,472 | 4,900 | 1,472 |
| 2023-08-08 | 1,435 | 1,472 | 1,435 | 1,466 | 13,600 | 1,466 |
| 2023-08-07 | 1,455 | 1,461 | 1,439 | 1,443 | 8,700 | 1,443 |
| 2023-08-04 | 1,416 | 1,458 | 1,415 | 1,457 | 17,500 | 1,457 |
| 2023-08-03 | 1,404 | 1,428 | 1,403 | 1,414 | 17,700 | 1,414 |
| 2023-08-02 | 1,483 | 1,483 | 1,416 | 1,419 | 18,600 | 1,419 |
| 2023-08-01 | 1,500 | 1,500 | 1,456 | 1,487 | 24,200 | 1,487 |
| 2023-07-31 | 1,415 | 1,530 | 1,403 | 1,505 | 44,900 | 1,505 |
| 2023-07-28 | 1,613 | 1,649 | 1,603 | 1,625 | 15,800 | 1,625 |
| 2023-07-27 | 1,623 | 1,623 | 1,612 | 1,612 | 2,200 | 1,612 |
| 2023-07-26 | 1,624 | 1,624 | 1,602 | 1,613 | 3,000 | 1,613 |
| 2023-07-25 | 1,612 | 1,630 | 1,610 | 1,624 | 3,200 | 1,624 |
| 2023-07-24 | 1,606 | 1,619 | 1,596 | 1,619 | 2,400 | 1,619 |
| 2023-07-21 | 1,616 | 1,617 | 1,586 | 1,587 | 4,300 | 1,587 |
| 2023-07-20 | 1,630 | 1,646 | 1,616 | 1,616 | 6,000 | 1,616 |
| 2023-07-19 | 1,616 | 1,630 | 1,611 | 1,630 | 4,200 | 1,630 |
| 2023-07-18 | 1,615 | 1,616 | 1,605 | 1,616 | 3,000 | 1,616 |
| 2023-07-14 | 1,602 | 1,607 | 1,576 | 1,593 | 8,100 | 1,593 |
| 2023-07-13 | 1,576 | 1,588 | 1,576 | 1,580 | 2,700 | 1,580 |
| 2023-07-12 | 1,629 | 1,629 | 1,575 | 1,575 | 7,700 | 1,575 |
| 2023-07-11 | 1,633 | 1,642 | 1,612 | 1,612 | 6,700 | 1,612 |
| 2023-07-10 | 1,641 | 1,641 | 1,614 | 1,620 | 11,400 | 1,620 |
| 2023-07-07 | 1,698 | 1,698 | 1,636 | 1,636 | 11,500 | 1,636 |
| 2023-07-06 | 1,725 | 1,750 | 1,725 | 1,732 | 6,400 | 1,732 |
| 2023-07-05 | 1,713 | 1,745 | 1,697 | 1,743 | 6,900 | 1,743 |
| 2023-07-04 | 1,744 | 1,744 | 1,713 | 1,713 | 7,100 | 1,713 |
| 2023-07-03 | 1,737 | 1,764 | 1,734 | 1,744 | 6,600 | 1,744 |
| 2023-06-30 | 1,723 | 1,728 | 1,674 | 1,713 | 10,000 | 1,713 |
| 2023-06-29 | 1,722 | 1,749 | 1,695 | 1,709 | 10,100 | 1,709 |
| 2023-06-28 | 1,746 | 1,760 | 1,704 | 1,738 | 16,300 | 1,738 |
| 2023-06-27 | 1,679 | 1,709 | 1,661 | 1,706 | 5,100 | 1,706 |
| 2023-06-26 | 1,711 | 1,720 | 1,684 | 1,684 | 5,000 | 1,684 |
| 2023-06-23 | 1,727 | 1,729 | 1,701 | 1,711 | 5,900 | 1,711 |
| 2023-06-22 | 1,719 | 1,752 | 1,719 | 1,727 | 6,400 | 1,727 |
| 2023-06-21 | 1,672 | 1,730 | 1,672 | 1,707 | 5,500 | 1,707 |
| 2023-06-20 | 1,664 | 1,665 | 1,649 | 1,665 | 6,800 | 1,665 |
| 2023-06-19 | 1,702 | 1,708 | 1,648 | 1,669 | 11,400 | 1,669 |
| 2023-06-16 | 1,682 | 1,696 | 1,660 | 1,676 | 9,100 | 1,676 |
| 2023-06-15 | 1,723 | 1,736 | 1,682 | 1,682 | 9,900 | 1,682 |
| 2023-06-14 | 1,678 | 1,723 | 1,662 | 1,723 | 12,700 | 1,723 |
| 2023-06-13 | 1,579 | 1,669 | 1,579 | 1,664 | 9,300 | 1,664 |
| 2023-06-12 | 1,578 | 1,582 | 1,560 | 1,579 | 3,800 | 1,579 |
| 2023-06-09 | 1,545 | 1,569 | 1,545 | 1,561 | 12,400 | 1,561 |
| 2023-06-08 | 1,576 | 1,578 | 1,541 | 1,541 | 4,000 | 1,541 |
| 2023-06-07 | 1,620 | 1,624 | 1,560 | 1,561 | 8,500 | 1,561 |
| 2023-06-06 | 1,629 | 1,629 | 1,601 | 1,601 | 3,400 | 1,601 |
| 2023-06-05 | 1,632 | 1,632 | 1,617 | 1,629 | 6,100 | 1,629 |
| 2023-06-02 | 1,560 | 1,612 | 1,560 | 1,603 | 9,100 | 1,603 |
| 2023-06-01 | 1,556 | 1,584 | 1,555 | 1,560 | 9,700 | 1,560 |
| 2023-05-31 | 1,586 | 1,613 | 1,550 | 1,556 | 11,000 | 1,556 |
| 2023-05-30 | 1,625 | 1,628 | 1,591 | 1,593 | 7,900 | 1,593 |
| 2023-05-29 | 1,624 | 1,638 | 1,602 | 1,612 | 9,900 | 1,612 |
| 2023-05-26 | 1,660 | 1,660 | 1,589 | 1,600 | 10,400 | 1,600 |
| 2023-05-25 | 1,692 | 1,692 | 1,646 | 1,647 | 6,000 | 1,647 |
| 2023-05-24 | 1,726 | 1,726 | 1,692 | 1,692 | 4,800 | 1,692 |
| 2023-05-23 | 1,779 | 1,804 | 1,729 | 1,745 | 9,300 | 1,745 |
| 2023-05-22 | 1,812 | 1,812 | 1,770 | 1,779 | 4,300 | 1,779 |
| 2023-05-19 | 1,836 | 1,836 | 1,810 | 1,825 | 2,100 | 1,825 |
| 2023-05-18 | 1,860 | 1,860 | 1,827 | 1,833 | 7,300 | 1,833 |
| 2023-05-17 | 1,836 | 1,866 | 1,819 | 1,860 | 9,000 | 1,860 |
| 2023-05-16 | 1,800 | 1,844 | 1,791 | 1,839 | 6,400 | 1,839 |
| 2023-05-15 | 1,791 | 1,804 | 1,787 | 1,798 | 4,500 | 1,798 |
| 2023-05-12 | 1,813 | 1,813 | 1,785 | 1,791 | 5,900 | 1,791 |
| 2023-05-11 | 1,816 | 1,816 | 1,793 | 1,799 | 2,300 | 1,799 |
| 2023-05-10 | 1,813 | 1,813 | 1,791 | 1,801 | 2,100 | 1,801 |
| 2023-05-09 | 1,776 | 1,813 | 1,776 | 1,813 | 4,100 | 1,813 |
| 2023-05-08 | 1,800 | 1,816 | 1,785 | 1,785 | 6,000 | 1,785 |
| 2023-05-02 | 1,817 | 1,820 | 1,796 | 1,819 | 5,500 | 1,819 |
| 2023-05-01 | 1,801 | 1,801 | 1,779 | 1,793 | 9,100 | 1,793 |
| 2023-04-28 | 1,746 | 1,788 | 1,740 | 1,780 | 7,000 | 1,780 |
| 2023-04-27 | 1,722 | 1,746 | 1,711 | 1,727 | 7,400 | 1,727 |
| 2023-04-26 | 1,767 | 1,767 | 1,721 | 1,727 | 4,500 | 1,727 |
| 2023-04-25 | 1,800 | 1,819 | 1,766 | 1,777 | 11,300 | 1,777 |
| 2023-04-24 | 1,771 | 1,798 | 1,763 | 1,798 | 1,500 | 1,798 |
| 2023-04-21 | 1,793 | 1,806 | 1,778 | 1,778 | 3,900 | 1,778 |
| 2023-04-20 | 1,793 | 1,817 | 1,774 | 1,808 | 5,700 | 1,808 |
| 2023-04-19 | 1,801 | 1,806 | 1,781 | 1,796 | 4,700 | 1,796 |
| 2023-04-18 | 1,803 | 1,820 | 1,785 | 1,801 | 11,200 | 1,801 |
| 2023-04-17 | 1,820 | 1,820 | 1,778 | 1,790 | 11,700 | 1,790 |
| 2023-04-14 | 1,796 | 1,820 | 1,789 | 1,820 | 6,700 | 1,820 |
| 2023-04-13 | 1,780 | 1,799 | 1,780 | 1,796 | 9,500 | 1,796 |
| 2023-04-12 | 1,730 | 1,779 | 1,730 | 1,779 | 11,300 | 1,779 |
| 2023-04-11 | 1,744 | 1,744 | 1,710 | 1,730 | 8,700 | 1,730 |
| 2023-04-10 | 1,702 | 1,747 | 1,702 | 1,722 | 8,100 | 1,722 |
| 2023-04-07 | 1,628 | 1,711 | 1,628 | 1,702 | 6,300 | 1,702 |
| 2023-04-06 | 1,668 | 1,695 | 1,650 | 1,650 | 9,100 | 1,650 |
| 2023-04-05 | 1,745 | 1,747 | 1,668 | 1,668 | 10,300 | 1,668 |
| 2023-04-04 | 1,738 | 1,750 | 1,709 | 1,750 | 14,500 | 1,750 |
| 2023-04-03 | 1,740 | 1,754 | 1,713 | 1,738 | 9,200 | 1,738 |
| 2023-03-31 | 1,749 | 1,749 | 1,719 | 1,736 | 7,600 | 1,736 |
| 2023-03-30 | 1,715 | 1,731 | 1,688 | 1,731 | 10,900 | 1,731 |
| 2023-03-29 | 1,629 | 1,719 | 1,625 | 1,719 | 23,800 | 1,719 |
| 2023-03-28 | 1,630 | 1,654 | 1,603 | 1,652 | 3,100 | 1,652 |
| 2023-03-27 | 1,585 | 1,650 | 1,585 | 1,640 | 6,800 | 1,640 |
| 2023-03-24 | 1,638 | 1,638 | 1,563 | 1,585 | 8,900 | 1,585 |
| 2023-03-23 | 1,588 | 1,627 | 1,583 | 1,614 | 4,300 | 1,614 |
| 2023-03-22 | 1,542 | 1,583 | 1,540 | 1,583 | 5,200 | 1,583 |
| 2023-03-20 | 1,559 | 1,576 | 1,542 | 1,542 | 4,800 | 1,542 |
| 2023-03-17 | 1,526 | 1,563 | 1,521 | 1,551 | 3,500 | 1,551 |
| 2023-03-16 | 1,517 | 1,529 | 1,500 | 1,526 | 7,300 | 1,526 |
| 2023-03-15 | 1,594 | 1,634 | 1,560 | 1,568 | 8,300 | 1,568 |
| 2023-03-14 | 1,592 | 1,592 | 1,544 | 1,552 | 7,500 | 1,552 |
| 2023-03-13 | 1,592 | 1,619 | 1,567 | 1,619 | 9,200 | 1,619 |
| 2023-03-10 | 1,702 | 1,718 | 1,631 | 1,631 | 15,700 | 1,631 |
| 2023-03-09 | 1,665 | 1,727 | 1,660 | 1,727 | 10,600 | 1,727 |
| 2023-03-08 | 1,614 | 1,676 | 1,613 | 1,676 | 6,800 | 1,676 |
| 2023-03-07 | 1,612 | 1,665 | 1,603 | 1,631 | 7,300 | 1,631 |
| 2023-03-06 | 1,610 | 1,633 | 1,602 | 1,613 | 9,100 | 1,613 |
| 2023-03-03 | 1,538 | 1,618 | 1,538 | 1,618 | 9,400 | 1,618 |
| 2023-03-02 | 1,539 | 1,539 | 1,515 | 1,525 | 4,500 | 1,525 |
| 2023-03-01 | 1,547 | 1,547 | 1,521 | 1,526 | 4,400 | 1,526 |
| 2023-02-28 | 1,525 | 1,541 | 1,524 | 1,541 | 3,700 | 1,541 |
| 2023-02-27 | 1,482 | 1,525 | 1,478 | 1,525 | 3,500 | 1,525 |
| 2023-02-24 | 1,461 | 1,482 | 1,461 | 1,482 | 4,200 | 1,482 |
| 2023-02-22 | 1,521 | 1,526 | 1,466 | 1,466 | 8,500 | 1,466 |
| 2023-02-21 | 1,530 | 1,535 | 1,525 | 1,533 | 2,000 | 1,533 |
| 2023-02-20 | 1,520 | 1,530 | 1,520 | 1,530 | 1,700 | 1,530 |
| 2023-02-17 | 1,533 | 1,533 | 1,520 | 1,520 | 2,400 | 1,520 |
| 2023-02-16 | 1,536 | 1,542 | 1,512 | 1,542 | 6,400 | 1,542 |
| 2023-02-15 | 1,568 | 1,568 | 1,528 | 1,536 | 5,000 | 1,536 |
| 2023-02-14 | 1,583 | 1,583 | 1,557 | 1,579 | 3,900 | 1,579 |
| 2023-02-13 | 1,594 | 1,594 | 1,566 | 1,567 | 2,800 | 1,567 |
| 2023-02-10 | 1,580 | 1,594 | 1,571 | 1,572 | 4,200 | 1,572 |
| 2023-02-09 | 1,561 | 1,610 | 1,546 | 1,610 | 3,900 | 1,610 |
| 2023-02-08 | 1,555 | 1,573 | 1,543 | 1,561 | 3,800 | 1,561 |
| 2023-02-07 | 1,568 | 1,571 | 1,544 | 1,548 | 4,500 | 1,548 |
| 2023-02-06 | 1,578 | 1,578 | 1,573 | 1,573 | 2,400 | 1,573 |
| 2023-02-03 | 1,603 | 1,603 | 1,579 | 1,579 | 4,300 | 1,579 |
| 2023-02-02 | 1,624 | 1,624 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2023-02-01 | 1,611 | 1,611 | 1,598 | 1,610 | 2,900 | 1,610 |
| 2023-01-31 | 1,615 | 1,615 | 1,585 | 1,593 | 3,900 | 1,593 |
| 2023-01-30 | 1,580 | 1,623 | 1,579 | 1,615 | 8,500 | 1,615 |
| 2023-01-27 | 1,589 | 1,609 | 1,569 | 1,589 | 5,300 | 1,589 |
| 2023-01-26 | 1,580 | 1,606 | 1,579 | 1,588 | 6,100 | 1,588 |
| 2023-01-25 | 1,564 | 1,600 | 1,545 | 1,587 | 7,900 | 1,587 |
| 2023-01-24 | 1,540 | 1,589 | 1,540 | 1,564 | 7,500 | 1,564 |
| 2023-01-23 | 1,562 | 1,562 | 1,523 | 1,540 | 7,700 | 1,540 |
| 2023-01-20 | 1,528 | 1,558 | 1,523 | 1,536 | 10,600 | 1,536 |
| 2023-01-19 | 1,524 | 1,539 | 1,510 | 1,521 | 6,000 | 1,521 |
| 2023-01-18 | 1,500 | 1,556 | 1,480 | 1,537 | 7,800 | 1,537 |
| 2023-01-17 | 1,491 | 1,514 | 1,480 | 1,492 | 10,000 | 1,492 |
| 2023-01-16 | 1,480 | 1,532 | 1,480 | 1,510 | 5,400 | 1,510 |
| 2023-01-13 | 1,513 | 1,530 | 1,491 | 1,499 | 8,200 | 1,499 |
| 2023-01-12 | 1,553 | 1,553 | 1,515 | 1,530 | 7,400 | 1,530 |
| 2023-01-11 | 1,515 | 1,560 | 1,515 | 1,553 | 8,100 | 1,553 |
| 2023-01-10 | 1,574 | 1,574 | 1,514 | 1,518 | 7,700 | 1,518 |
| 2023-01-06 | 1,480 | 1,569 | 1,480 | 1,559 | 14,200 | 1,559 |
| 2023-01-05 | 1,551 | 1,551 | 1,496 | 1,496 | 12,300 | 1,496 |
| 2023-01-04 | 1,663 | 1,663 | 1,553 | 1,553 | 14,100 | 1,553 |
分割・併合履歴 ： [2010-12-28]1株→2株
