4979 OATアグリオ(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 | 1,726 | 1,733 | 1,710 | 1,727 | 84,600 | 1,727 |
| 2023-12-28 | 1,744 | 1,770 | 1,726 | 1,757 | 97,800 | 1,757 |
| 2023-12-27 | 1,821 | 1,822 | 1,787 | 1,806 | 231,300 | 1,806 |
| 2023-12-26 | 1,800 | 1,823 | 1,799 | 1,821 | 38,800 | 1,821 |
| 2023-12-25 | 1,801 | 1,815 | 1,790 | 1,798 | 45,500 | 1,798 |
| 2023-12-22 | 1,801 | 1,805 | 1,785 | 1,797 | 54,700 | 1,797 |
| 2023-12-21 | 1,810 | 1,830 | 1,785 | 1,799 | 112,100 | 1,799 |
| 2023-12-20 | 1,770 | 1,787 | 1,768 | 1,780 | 36,200 | 1,780 |
| 2023-12-19 | 1,727 | 1,774 | 1,723 | 1,773 | 49,700 | 1,773 |
| 2023-12-18 | 1,730 | 1,748 | 1,717 | 1,740 | 53,000 | 1,740 |
| 2023-12-15 | 1,715 | 1,745 | 1,680 | 1,744 | 72,000 | 1,744 |
| 2023-12-14 | 1,763 | 1,765 | 1,724 | 1,728 | 72,200 | 1,728 |
| 2023-12-13 | 1,752 | 1,768 | 1,743 | 1,757 | 46,900 | 1,757 |
| 2023-12-12 | 1,795 | 1,795 | 1,762 | 1,764 | 54,400 | 1,764 |
| 2023-12-11 | 1,800 | 1,814 | 1,762 | 1,767 | 80,600 | 1,767 |
| 2023-12-08 | 1,800 | 1,808 | 1,773 | 1,781 | 93,800 | 1,781 |
| 2023-12-07 | 1,863 | 1,872 | 1,828 | 1,830 | 81,600 | 1,830 |
| 2023-12-06 | 1,878 | 1,903 | 1,860 | 1,897 | 53,500 | 1,897 |
| 2023-12-05 | 1,915 | 1,918 | 1,878 | 1,878 | 28,500 | 1,878 |
| 2023-12-04 | 1,944 | 1,944 | 1,900 | 1,907 | 35,700 | 1,907 |
| 2023-12-01 | 1,934 | 1,964 | 1,923 | 1,941 | 31,400 | 1,941 |
| 2023-11-30 | 1,900 | 1,932 | 1,883 | 1,926 | 57,300 | 1,926 |
| 2023-11-29 | 1,875 | 1,899 | 1,845 | 1,896 | 73,400 | 1,896 |
| 2023-11-28 | 1,900 | 1,903 | 1,865 | 1,886 | 45,000 | 1,886 |
| 2023-11-27 | 1,946 | 1,946 | 1,901 | 1,901 | 33,800 | 1,901 |
| 2023-11-24 | 1,926 | 1,946 | 1,912 | 1,925 | 47,100 | 1,925 |
| 2023-11-22 | 1,911 | 1,955 | 1,902 | 1,930 | 38,100 | 1,930 |
| 2023-11-21 | 1,934 | 1,934 | 1,897 | 1,911 | 33,400 | 1,911 |
| 2023-11-20 | 1,950 | 1,972 | 1,929 | 1,929 | 41,400 | 1,929 |
| 2023-11-17 | 1,938 | 1,965 | 1,935 | 1,953 | 37,600 | 1,953 |
| 2023-11-16 | 1,961 | 1,961 | 1,932 | 1,938 | 24,500 | 1,938 |
| 2023-11-15 | 1,942 | 1,961 | 1,933 | 1,955 | 35,200 | 1,955 |
| 2023-11-14 | 1,947 | 1,962 | 1,933 | 1,938 | 43,900 | 1,938 |
| 2023-11-13 | 1,980 | 1,989 | 1,932 | 1,944 | 56,500 | 1,944 |
| 2023-11-10 | 1,970 | 1,984 | 1,932 | 1,984 | 64,000 | 1,984 |
| 2023-11-09 | 1,870 | 1,988 | 1,853 | 1,974 | 208,100 | 1,974 |
| 2023-11-08 | 1,891 | 1,891 | 1,829 | 1,833 | 103,400 | 1,833 |
| 2023-11-07 | 1,883 | 1,909 | 1,868 | 1,887 | 37,900 | 1,887 |
| 2023-11-06 | 1,895 | 1,899 | 1,854 | 1,884 | 59,700 | 1,884 |
| 2023-11-02 | 1,898 | 1,910 | 1,856 | 1,867 | 64,600 | 1,867 |
| 2023-11-01 | 1,897 | 1,898 | 1,869 | 1,888 | 55,700 | 1,888 |
| 2023-10-31 | 1,857 | 1,861 | 1,816 | 1,861 | 59,700 | 1,861 |
| 2023-10-30 | 1,876 | 1,883 | 1,830 | 1,854 | 109,200 | 1,854 |
| 2023-10-27 | 1,846 | 1,891 | 1,846 | 1,891 | 51,200 | 1,891 |
| 2023-10-26 | 1,843 | 1,860 | 1,803 | 1,817 | 56,200 | 1,817 |
| 2023-10-25 | 1,829 | 1,874 | 1,829 | 1,844 | 62,700 | 1,844 |
| 2023-10-24 | 1,780 | 1,816 | 1,759 | 1,815 | 63,700 | 1,815 |
| 2023-10-23 | 1,812 | 1,826 | 1,762 | 1,776 | 55,600 | 1,776 |
| 2023-10-20 | 1,809 | 1,837 | 1,809 | 1,830 | 32,700 | 1,830 |
| 2023-10-19 | 1,807 | 1,833 | 1,796 | 1,809 | 42,600 | 1,809 |
| 2023-10-18 | 1,796 | 1,841 | 1,796 | 1,839 | 54,400 | 1,839 |
| 2023-10-17 | 1,751 | 1,801 | 1,751 | 1,791 | 34,300 | 1,791 |
| 2023-10-16 | 1,773 | 1,796 | 1,736 | 1,745 | 61,700 | 1,745 |
| 2023-10-13 | 1,818 | 1,829 | 1,777 | 1,780 | 66,800 | 1,780 |
| 2023-10-12 | 1,830 | 1,835 | 1,812 | 1,818 | 46,900 | 1,818 |
| 2023-10-11 | 1,801 | 1,842 | 1,801 | 1,838 | 46,500 | 1,838 |
| 2023-10-10 | 1,773 | 1,814 | 1,762 | 1,809 | 46,600 | 1,809 |
| 2023-10-06 | 1,709 | 1,754 | 1,709 | 1,736 | 48,700 | 1,736 |
| 2023-10-05 | 1,670 | 1,709 | 1,665 | 1,704 | 43,100 | 1,704 |
| 2023-10-04 | 1,640 | 1,670 | 1,636 | 1,647 | 73,400 | 1,647 |
| 2023-10-03 | 1,716 | 1,718 | 1,683 | 1,686 | 50,800 | 1,686 |
| 2023-10-02 | 1,754 | 1,779 | 1,721 | 1,722 | 63,500 | 1,722 |
| 2023-09-29 | 1,789 | 1,799 | 1,744 | 1,749 | 37,800 | 1,749 |
| 2023-09-28 | 1,768 | 1,798 | 1,758 | 1,773 | 36,300 | 1,773 |
| 2023-09-27 | 1,775 | 1,788 | 1,753 | 1,788 | 37,800 | 1,788 |
| 2023-09-26 | 1,789 | 1,793 | 1,776 | 1,781 | 28,300 | 1,781 |
| 2023-09-25 | 1,794 | 1,806 | 1,767 | 1,786 | 49,900 | 1,786 |
| 2023-09-22 | 1,749 | 1,787 | 1,730 | 1,775 | 54,400 | 1,775 |
| 2023-09-21 | 1,796 | 1,799 | 1,754 | 1,754 | 38,200 | 1,754 |
| 2023-09-20 | 1,820 | 1,828 | 1,763 | 1,776 | 81,400 | 1,776 |
| 2023-09-19 | 1,796 | 1,821 | 1,796 | 1,820 | 43,000 | 1,820 |
| 2023-09-15 | 1,840 | 1,840 | 1,796 | 1,796 | 66,000 | 1,796 |
| 2023-09-14 | 1,801 | 1,835 | 1,801 | 1,829 | 47,800 | 1,829 |
| 2023-09-13 | 1,810 | 1,821 | 1,796 | 1,799 | 37,900 | 1,799 |
| 2023-09-12 | 1,802 | 1,821 | 1,787 | 1,798 | 37,200 | 1,798 |
| 2023-09-11 | 1,819 | 1,820 | 1,786 | 1,800 | 49,600 | 1,800 |
| 2023-09-08 | 1,790 | 1,823 | 1,790 | 1,794 | 54,600 | 1,794 |
| 2023-09-07 | 1,790 | 1,820 | 1,789 | 1,798 | 43,700 | 1,798 |
| 2023-09-06 | 1,826 | 1,830 | 1,786 | 1,800 | 62,100 | 1,800 |
| 2023-09-05 | 1,807 | 1,827 | 1,799 | 1,826 | 62,400 | 1,826 |
| 2023-09-04 | 1,750 | 1,799 | 1,746 | 1,799 | 57,100 | 1,799 |
| 2023-09-01 | 1,746 | 1,759 | 1,737 | 1,749 | 44,500 | 1,749 |
| 2023-08-31 | 1,739 | 1,759 | 1,737 | 1,746 | 56,300 | 1,746 |
| 2023-08-30 | 1,748 | 1,754 | 1,728 | 1,733 | 63,300 | 1,733 |
| 2023-08-29 | 1,733 | 1,744 | 1,724 | 1,743 | 42,600 | 1,743 |
| 2023-08-28 | 1,730 | 1,735 | 1,714 | 1,733 | 44,600 | 1,733 |
| 2023-08-25 | 1,709 | 1,723 | 1,705 | 1,719 | 30,900 | 1,719 |
| 2023-08-24 | 1,745 | 1,745 | 1,706 | 1,711 | 43,100 | 1,711 |
| 2023-08-23 | 1,693 | 1,731 | 1,693 | 1,727 | 55,800 | 1,727 |
| 2023-08-22 | 1,704 | 1,704 | 1,680 | 1,692 | 51,100 | 1,692 |
| 2023-08-21 | 1,685 | 1,722 | 1,681 | 1,702 | 52,800 | 1,702 |
| 2023-08-18 | 1,681 | 1,700 | 1,670 | 1,684 | 59,400 | 1,684 |
| 2023-08-17 | 1,678 | 1,712 | 1,662 | 1,701 | 94,500 | 1,701 |
| 2023-08-16 | 1,680 | 1,704 | 1,678 | 1,692 | 113,700 | 1,692 |
| 2023-08-15 | 1,718 | 1,726 | 1,677 | 1,702 | 121,300 | 1,702 |
| 2023-08-14 | 1,675 | 1,721 | 1,660 | 1,694 | 162,900 | 1,694 |
| 2023-08-10 | 1,633 | 1,668 | 1,610 | 1,657 | 247,200 | 1,657 |
| 2023-08-09 | 1,612 | 1,682 | 1,580 | 1,630 | 724,300 | 1,630 |
| 2023-08-08 | 1,949 | 1,963 | 1,876 | 1,889 | 179,200 | 1,889 |
| 2023-08-07 | 1,879 | 1,913 | 1,872 | 1,904 | 95,200 | 1,904 |
| 2023-08-04 | 1,868 | 1,918 | 1,851 | 1,889 | 73,100 | 1,889 |
| 2023-08-03 | 1,970 | 1,986 | 1,887 | 1,893 | 199,900 | 1,893 |
| 2023-08-02 | 2,026 | 2,080 | 2,018 | 2,020 | 60,400 | 2,020 |
| 2023-08-01 | 2,012 | 2,064 | 2,012 | 2,048 | 53,400 | 2,048 |
| 2023-07-31 | 2,004 | 2,041 | 1,995 | 2,014 | 58,200 | 2,014 |
| 2023-07-28 | 1,954 | 2,012 | 1,946 | 2,008 | 218,200 | 2,008 |
| 2023-07-27 | 1,996 | 2,003 | 1,970 | 1,981 | 66,600 | 1,981 |
| 2023-07-26 | 2,068 | 2,068 | 2,001 | 2,014 | 68,000 | 2,014 |
| 2023-07-25 | 2,032 | 2,079 | 1,993 | 2,047 | 67,100 | 2,047 |
| 2023-07-24 | 2,004 | 2,057 | 1,998 | 2,010 | 107,200 | 2,010 |
| 2023-07-21 | 1,900 | 1,959 | 1,885 | 1,955 | 85,800 | 1,955 |
| 2023-07-20 | 1,890 | 1,921 | 1,876 | 1,910 | 57,900 | 1,910 |
| 2023-07-19 | 1,914 | 1,914 | 1,885 | 1,898 | 56,200 | 1,898 |
| 2023-07-18 | 1,850 | 1,877 | 1,833 | 1,877 | 61,300 | 1,877 |
| 2023-07-14 | 1,832 | 1,846 | 1,800 | 1,841 | 72,700 | 1,841 |
| 2023-07-13 | 1,826 | 1,867 | 1,811 | 1,834 | 71,500 | 1,834 |
| 2023-07-12 | 1,913 | 1,914 | 1,819 | 1,826 | 176,400 | 1,826 |
| 2023-07-11 | 1,973 | 1,973 | 1,910 | 1,919 | 91,800 | 1,919 |
| 2023-07-10 | 1,969 | 1,993 | 1,940 | 1,951 | 70,400 | 1,951 |
| 2023-07-07 | 1,975 | 1,990 | 1,933 | 1,954 | 110,000 | 1,954 |
| 2023-07-06 | 2,075 | 2,075 | 2,003 | 2,012 | 75,300 | 2,012 |
| 2023-07-05 | 2,080 | 2,100 | 2,057 | 2,084 | 52,000 | 2,084 |
| 2023-07-04 | 2,130 | 2,133 | 2,080 | 2,080 | 53,700 | 2,080 |
| 2023-07-03 | 2,077 | 2,153 | 2,073 | 2,134 | 129,600 | 2,134 |
| 2023-06-30 | 2,088 | 2,098 | 2,044 | 2,047 | 83,200 | 2,047 |
| 2023-06-29 | 2,084 | 2,130 | 2,077 | 2,090 | 88,300 | 2,090 |
| 2023-06-28 | 2,100 | 2,140 | 2,065 | 2,080 | 125,700 | 2,080 |
| 2023-06-27 | 2,009 | 2,078 | 2,005 | 2,075 | 74,800 | 2,075 |
| 2023-06-26 | 2,005 | 2,133 | 2,001 | 2,024 | 150,300 | 2,024 |
| 2023-06-23 | 2,010 | 2,046 | 1,980 | 2,014 | 89,400 | 2,014 |
| 2023-06-22 | 1,968 | 2,046 | 1,965 | 2,004 | 130,700 | 2,004 |
| 2023-06-21 | 1,965 | 1,985 | 1,942 | 1,965 | 44,100 | 1,965 |
| 2023-06-20 | 1,963 | 1,997 | 1,956 | 1,975 | 48,100 | 1,975 |
| 2023-06-19 | 1,970 | 1,985 | 1,941 | 1,961 | 78,600 | 1,961 |
| 2023-06-16 | 1,917 | 1,972 | 1,910 | 1,931 | 128,200 | 1,931 |
| 2023-06-15 | 1,865 | 1,918 | 1,843 | 1,891 | 119,300 | 1,891 |
| 2023-06-14 | 1,837 | 1,875 | 1,835 | 1,868 | 76,400 | 1,868 |
| 2023-06-13 | 1,835 | 1,853 | 1,822 | 1,844 | 48,900 | 1,844 |
| 2023-06-12 | 1,823 | 1,861 | 1,823 | 1,842 | 73,300 | 1,842 |
| 2023-06-09 | 1,842 | 1,842 | 1,784 | 1,801 | 91,500 | 1,801 |
| 2023-06-08 | 1,833 | 1,868 | 1,808 | 1,833 | 75,500 | 1,833 |
| 2023-06-07 | 1,882 | 1,891 | 1,826 | 1,847 | 102,400 | 1,847 |
| 2023-06-06 | 1,824 | 1,864 | 1,819 | 1,853 | 71,000 | 1,853 |
| 2023-06-05 | 1,820 | 1,852 | 1,818 | 1,849 | 91,900 | 1,849 |
| 2023-06-02 | 1,765 | 1,818 | 1,750 | 1,796 | 108,400 | 1,796 |
| 2023-06-01 | 1,755 | 1,807 | 1,750 | 1,763 | 85,600 | 1,763 |
| 2023-05-31 | 1,814 | 1,826 | 1,775 | 1,787 | 98,300 | 1,787 |
| 2023-05-30 | 1,816 | 1,860 | 1,779 | 1,827 | 129,900 | 1,827 |
| 2023-05-29 | 1,779 | 1,821 | 1,763 | 1,799 | 164,300 | 1,799 |
| 2023-05-26 | 1,750 | 1,792 | 1,742 | 1,750 | 93,700 | 1,750 |
| 2023-05-25 | 1,773 | 1,783 | 1,736 | 1,767 | 93,200 | 1,767 |
| 2023-05-24 | 1,709 | 1,788 | 1,691 | 1,773 | 167,000 | 1,773 |
| 2023-05-23 | 1,745 | 1,746 | 1,682 | 1,706 | 127,100 | 1,706 |
| 2023-05-22 | 1,750 | 1,750 | 1,707 | 1,741 | 90,200 | 1,741 |
| 2023-05-19 | 1,701 | 1,766 | 1,689 | 1,752 | 247,100 | 1,752 |
| 2023-05-18 | 1,715 | 1,715 | 1,676 | 1,693 | 117,700 | 1,693 |
| 2023-05-17 | 1,704 | 1,737 | 1,661 | 1,675 | 154,100 | 1,675 |
| 2023-05-16 | 1,735 | 1,747 | 1,685 | 1,704 | 224,100 | 1,704 |
| 2023-05-15 | 1,674 | 1,751 | 1,610 | 1,731 | 306,500 | 1,731 |
| 2023-05-12 | 1,630 | 1,696 | 1,614 | 1,652 | 693,900 | 1,652 |
| 2023-05-11 | 1,600 | 1,650 | 1,571 | 1,650 | 791,100 | 1,650 |
| 2023-05-10 | 1,376 | 1,387 | 1,337 | 1,350 | 124,400 | 1,350 |
| 2023-05-09 | 1,372 | 1,385 | 1,367 | 1,370 | 81,200 | 1,370 |
| 2023-05-08 | 1,355 | 1,375 | 1,355 | 1,361 | 91,200 | 1,361 |
| 2023-05-02 | 1,342 | 1,354 | 1,341 | 1,352 | 58,800 | 1,352 |
| 2023-05-01 | 1,352 | 1,360 | 1,338 | 1,350 | 85,700 | 1,350 |
| 2023-04-28 | 1,349 | 1,365 | 1,343 | 1,350 | 89,800 | 1,350 |
| 2023-04-27 | 1,312 | 1,346 | 1,312 | 1,346 | 118,100 | 1,346 |
| 2023-04-26 | 1,314 | 1,322 | 1,306 | 1,319 | 48,800 | 1,319 |
| 2023-04-25 | 1,350 | 1,350 | 1,323 | 1,323 | 76,400 | 1,323 |
| 2023-04-24 | 1,328 | 1,344 | 1,323 | 1,334 | 44,800 | 1,334 |
| 2023-04-21 | 1,311 | 1,333 | 1,308 | 1,328 | 53,600 | 1,328 |
| 2023-04-20 | 1,304 | 1,326 | 1,301 | 1,314 | 47,600 | 1,314 |
| 2023-04-19 | 1,332 | 1,332 | 1,308 | 1,311 | 66,200 | 1,311 |
| 2023-04-18 | 1,322 | 1,338 | 1,319 | 1,332 | 48,100 | 1,332 |
| 2023-04-17 | 1,325 | 1,325 | 1,304 | 1,314 | 50,200 | 1,314 |
| 2023-04-14 | 1,325 | 1,328 | 1,315 | 1,320 | 44,400 | 1,320 |
| 2023-04-13 | 1,319 | 1,322 | 1,308 | 1,320 | 41,600 | 1,320 |
| 2023-04-12 | 1,324 | 1,336 | 1,320 | 1,324 | 49,100 | 1,324 |
| 2023-04-11 | 1,311 | 1,325 | 1,306 | 1,323 | 54,200 | 1,323 |
| 2023-04-10 | 1,312 | 1,318 | 1,301 | 1,311 | 42,400 | 1,311 |
| 2023-04-07 | 1,301 | 1,311 | 1,298 | 1,306 | 51,100 | 1,306 |
| 2023-04-06 | 1,321 | 1,326 | 1,301 | 1,301 | 74,100 | 1,301 |
| 2023-04-05 | 1,353 | 1,356 | 1,312 | 1,318 | 156,400 | 1,318 |
| 2023-04-04 | 1,387 | 1,388 | 1,362 | 1,369 | 106,200 | 1,369 |
| 2023-04-03 | 1,408 | 1,408 | 1,387 | 1,390 | 83,900 | 1,390 |
| 2023-03-31 | 1,399 | 1,411 | 1,392 | 1,400 | 65,800 | 1,400 |
| 2023-03-30 | 1,401 | 1,410 | 1,394 | 1,405 | 60,000 | 1,405 |
| 2023-03-29 | 1,412 | 1,420 | 1,385 | 1,408 | 66,700 | 1,408 |
| 2023-03-28 | 1,423 | 1,428 | 1,396 | 1,404 | 52,400 | 1,404 |
| 2023-03-27 | 1,428 | 1,434 | 1,409 | 1,412 | 47,100 | 1,412 |
| 2023-03-24 | 1,412 | 1,420 | 1,406 | 1,413 | 37,700 | 1,413 |
| 2023-03-23 | 1,398 | 1,437 | 1,397 | 1,433 | 40,700 | 1,433 |
| 2023-03-22 | 1,427 | 1,436 | 1,411 | 1,413 | 67,000 | 1,413 |
| 2023-03-20 | 1,430 | 1,433 | 1,385 | 1,385 | 111,500 | 1,385 |
| 2023-03-17 | 1,449 | 1,470 | 1,447 | 1,450 | 53,600 | 1,450 |
| 2023-03-16 | 1,475 | 1,477 | 1,428 | 1,431 | 132,900 | 1,431 |
| 2023-03-15 | 1,515 | 1,535 | 1,509 | 1,522 | 81,800 | 1,522 |
| 2023-03-14 | 1,508 | 1,522 | 1,476 | 1,490 | 142,500 | 1,490 |
| 2023-03-13 | 1,505 | 1,530 | 1,492 | 1,526 | 99,500 | 1,526 |
| 2023-03-10 | 1,508 | 1,542 | 1,508 | 1,518 | 84,900 | 1,518 |
| 2023-03-09 | 1,522 | 1,546 | 1,506 | 1,530 | 74,900 | 1,530 |
| 2023-03-08 | 1,529 | 1,534 | 1,493 | 1,498 | 67,000 | 1,498 |
| 2023-03-07 | 1,498 | 1,538 | 1,498 | 1,529 | 110,400 | 1,529 |
| 2023-03-06 | 1,458 | 1,508 | 1,454 | 1,489 | 135,100 | 1,489 |
| 2023-03-03 | 1,412 | 1,455 | 1,412 | 1,451 | 96,700 | 1,451 |
| 2023-03-02 | 1,436 | 1,440 | 1,405 | 1,410 | 72,500 | 1,410 |
| 2023-03-01 | 1,444 | 1,463 | 1,433 | 1,436 | 40,600 | 1,436 |
| 2023-02-28 | 1,465 | 1,472 | 1,445 | 1,457 | 46,200 | 1,457 |
| 2023-02-27 | 1,420 | 1,469 | 1,420 | 1,464 | 79,300 | 1,464 |
| 2023-02-24 | 1,449 | 1,455 | 1,424 | 1,430 | 79,800 | 1,430 |
| 2023-02-22 | 1,430 | 1,450 | 1,421 | 1,447 | 64,700 | 1,447 |
| 2023-02-21 | 1,442 | 1,461 | 1,442 | 1,445 | 47,400 | 1,445 |
| 2023-02-20 | 1,433 | 1,456 | 1,429 | 1,442 | 71,600 | 1,442 |
| 2023-02-17 | 1,418 | 1,441 | 1,418 | 1,436 | 36,000 | 1,436 |
| 2023-02-16 | 1,406 | 1,435 | 1,406 | 1,435 | 55,400 | 1,435 |
| 2023-02-15 | 1,429 | 1,431 | 1,400 | 1,414 | 53,900 | 1,414 |
| 2023-02-14 | 1,416 | 1,432 | 1,390 | 1,418 | 76,500 | 1,418 |
| 2023-02-13 | 1,372 | 1,435 | 1,360 | 1,421 | 192,500 | 1,421 |
| 2023-02-10 | 1,469 | 1,474 | 1,415 | 1,415 | 164,700 | 1,415 |
| 2023-02-09 | 1,469 | 1,494 | 1,469 | 1,474 | 50,200 | 1,474 |
| 2023-02-08 | 1,470 | 1,480 | 1,442 | 1,476 | 68,600 | 1,476 |
| 2023-02-07 | 1,470 | 1,475 | 1,451 | 1,464 | 55,200 | 1,464 |
| 2023-02-06 | 1,461 | 1,485 | 1,453 | 1,470 | 41,500 | 1,470 |
| 2023-02-03 | 1,464 | 1,467 | 1,443 | 1,446 | 51,400 | 1,446 |
| 2023-02-02 | 1,500 | 1,506 | 1,461 | 1,466 | 60,000 | 1,466 |
| 2023-02-01 | 1,499 | 1,519 | 1,497 | 1,497 | 49,400 | 1,497 |
| 2023-01-31 | 1,498 | 1,510 | 1,482 | 1,496 | 42,800 | 1,496 |
| 2023-01-30 | 1,506 | 1,506 | 1,473 | 1,498 | 180,700 | 1,498 |
| 2023-01-27 | 1,489 | 1,511 | 1,484 | 1,511 | 75,900 | 1,511 |
| 2023-01-26 | 1,476 | 1,491 | 1,469 | 1,476 | 57,400 | 1,476 |
| 2023-01-25 | 1,459 | 1,482 | 1,449 | 1,476 | 68,200 | 1,476 |
| 2023-01-24 | 1,461 | 1,477 | 1,459 | 1,462 | 58,800 | 1,462 |
| 2023-01-23 | 1,471 | 1,473 | 1,453 | 1,462 | 59,500 | 1,462 |
| 2023-01-20 | 1,436 | 1,461 | 1,428 | 1,460 | 46,000 | 1,460 |
| 2023-01-19 | 1,443 | 1,455 | 1,431 | 1,438 | 47,100 | 1,438 |
| 2023-01-18 | 1,448 | 1,472 | 1,419 | 1,461 | 70,800 | 1,461 |
| 2023-01-17 | 1,408 | 1,441 | 1,408 | 1,432 | 37,600 | 1,432 |
| 2023-01-16 | 1,427 | 1,449 | 1,406 | 1,420 | 52,500 | 1,420 |
| 2023-01-13 | 1,440 | 1,452 | 1,433 | 1,439 | 48,400 | 1,439 |
| 2023-01-12 | 1,456 | 1,458 | 1,435 | 1,447 | 63,000 | 1,447 |
| 2023-01-11 | 1,465 | 1,475 | 1,451 | 1,467 | 48,900 | 1,467 |
| 2023-01-10 | 1,415 | 1,455 | 1,415 | 1,450 | 87,500 | 1,450 |
| 2023-01-06 | 1,370 | 1,418 | 1,370 | 1,403 | 87,500 | 1,403 |
| 2023-01-05 | 1,395 | 1,408 | 1,372 | 1,377 | 96,700 | 1,377 |
| 2023-01-04 | 1,464 | 1,471 | 1,388 | 1,388 | 162,800 | 1,388 |
分割・併合履歴 ： [2022-02-25]1株→2株 [2015-06-26]1株→2株