5271 (株)トーヨーアサノ 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 | 2,017 | 2,027 | 1,952 | 2,012 | 3,900 | 2,012 |
| 2023-12-28 | 1,988 | 2,018 | 1,975 | 2,018 | 4,300 | 2,018 |
| 2023-12-27 | 1,958 | 1,970 | 1,953 | 1,953 | 1,500 | 1,953 |
| 2023-12-26 | 1,990 | 1,990 | 1,948 | 1,959 | 3,200 | 1,959 |
| 2023-12-25 | 1,933 | 1,995 | 1,904 | 1,950 | 6,300 | 1,950 |
| 2023-12-22 | 1,944 | 1,944 | 1,908 | 1,933 | 2,800 | 1,933 |
| 2023-12-21 | 1,924 | 1,938 | 1,919 | 1,938 | 2,500 | 1,938 |
| 2023-12-20 | 1,961 | 1,970 | 1,922 | 1,925 | 5,000 | 1,925 |
| 2023-12-19 | 1,956 | 1,962 | 1,940 | 1,958 | 3,300 | 1,958 |
| 2023-12-18 | 1,951 | 1,969 | 1,941 | 1,959 | 5,400 | 1,959 |
| 2023-12-15 | 1,965 | 1,965 | 1,959 | 1,965 | 500 | 1,965 |
| 2023-12-14 | 1,973 | 1,973 | 1,955 | 1,965 | 900 | 1,965 |
| 2023-12-13 | 1,955 | 1,973 | 1,955 | 1,973 | 2,200 | 1,973 |
| 2023-12-12 | 1,982 | 1,982 | 1,960 | 1,962 | 3,700 | 1,962 |
| 2023-12-11 | 1,977 | 1,980 | 1,977 | 1,979 | 700 | 1,979 |
| 2023-12-08 | 1,972 | 1,992 | 1,955 | 1,966 | 2,900 | 1,966 |
| 2023-12-07 | 1,988 | 1,992 | 1,972 | 1,972 | 4,100 | 1,972 |
| 2023-12-06 | 1,998 | 2,016 | 1,986 | 1,987 | 4,300 | 1,987 |
| 2023-12-05 | 1,989 | 2,020 | 1,989 | 1,998 | 6,000 | 1,998 |
| 2023-12-04 | 1,991 | 1,996 | 1,964 | 1,994 | 4,700 | 1,994 |
| 2023-12-01 | 1,983 | 2,000 | 1,983 | 1,993 | 2,200 | 1,993 |
| 2023-11-30 | 2,037 | 2,037 | 1,966 | 1,982 | 3,800 | 1,982 |
| 2023-11-29 | 1,979 | 2,040 | 1,976 | 2,028 | 5,900 | 2,028 |
| 2023-11-28 | 1,998 | 1,998 | 1,974 | 1,990 | 2,200 | 1,990 |
| 2023-11-27 | 1,969 | 2,000 | 1,959 | 2,000 | 12,000 | 2,000 |
| 2023-11-24 | 1,891 | 1,949 | 1,891 | 1,949 | 20,200 | 1,949 |
| 2023-11-22 | 1,819 | 1,825 | 1,819 | 1,825 | 500 | 1,825 |
| 2023-11-21 | 1,810 | 1,814 | 1,805 | 1,808 | 1,100 | 1,808 |
| 2023-11-20 | 1,804 | 1,809 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2023-11-17 | 1,796 | 1,805 | 1,792 | 1,800 | 2,500 | 1,800 |
| 2023-11-16 | 1,781 | 1,792 | 1,763 | 1,792 | 3,600 | 1,792 |
| 2023-11-15 | 1,770 | 1,771 | 1,770 | 1,771 | 500 | 1,771 |
| 2023-11-14 | 1,768 | 1,770 | 1,768 | 1,770 | 200 | 1,770 |
| 2023-11-13 | 1,785 | 1,785 | 1,751 | 1,764 | 2,800 | 1,764 |
| 2023-11-10 | 1,730 | 1,742 | 1,721 | 1,742 | 1,200 | 1,742 |
| 2023-11-09 | 1,760 | 1,760 | 1,720 | 1,730 | 4,600 | 1,730 |
| 2023-11-08 | 1,777 | 1,782 | 1,700 | 1,742 | 7,700 | 1,742 |
| 2023-11-07 | 1,761 | 1,779 | 1,761 | 1,776 | 5,400 | 1,776 |
| 2023-11-06 | 1,772 | 1,776 | 1,759 | 1,759 | 1,500 | 1,759 |
| 2023-11-02 | 1,781 | 1,781 | 1,752 | 1,754 | 2,400 | 1,754 |
| 2023-11-01 | 1,796 | 1,796 | 1,753 | 1,759 | 3,300 | 1,759 |
| 2023-10-31 | 1,783 | 1,799 | 1,763 | 1,771 | 1,600 | 1,771 |
| 2023-10-30 | 1,802 | 1,820 | 1,762 | 1,793 | 3,400 | 1,793 |
| 2023-10-27 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 1,802 |
| 2023-10-26 | 1,806 | 1,826 | 1,784 | 1,802 | 1,500 | 1,802 |
| 2023-10-25 | 1,813 | 1,813 | 1,779 | 1,806 | 2,600 | 1,806 |
| 2023-10-24 | 1,782 | 1,783 | 1,741 | 1,773 | 8,100 | 1,773 |
| 2023-10-23 | 1,829 | 1,829 | 1,784 | 1,784 | 4,800 | 1,784 |
| 2023-10-20 | 1,845 | 1,845 | 1,805 | 1,832 | 2,500 | 1,832 |
| 2023-10-19 | 1,803 | 1,850 | 1,803 | 1,823 | 4,500 | 1,823 |
| 2023-10-18 | 1,813 | 1,813 | 1,801 | 1,802 | 2,800 | 1,802 |
| 2023-10-17 | 1,839 | 1,839 | 1,816 | 1,816 | 2,000 | 1,816 |
| 2023-10-16 | 1,846 | 1,846 | 1,802 | 1,813 | 6,100 | 1,813 |
| 2023-10-13 | 1,831 | 1,865 | 1,817 | 1,817 | 10,300 | 1,817 |
| 2023-10-12 | 1,848 | 1,900 | 1,830 | 1,871 | 20,600 | 1,871 |
| 2023-10-11 | 1,954 | 1,954 | 1,811 | 1,827 | 35,000 | 1,827 |
| 2023-10-10 | 1,950 | 1,980 | 1,909 | 1,956 | 65,900 | 1,956 |
| 2023-10-06 | 2,080 | 2,169 | 2,055 | 2,169 | 24,200 | 2,169 |
| 2023-10-05 | 2,044 | 2,206 | 2,038 | 2,059 | 20,300 | 2,059 |
| 2023-10-04 | 2,029 | 2,069 | 1,973 | 2,050 | 17,100 | 2,050 |
| 2023-10-03 | 2,217 | 2,217 | 2,102 | 2,150 | 7,900 | 2,150 |
| 2023-10-02 | 2,218 | 2,224 | 2,164 | 2,217 | 11,400 | 2,217 |
| 2023-09-29 | 2,231 | 2,231 | 2,140 | 2,168 | 9,900 | 2,168 |
| 2023-09-28 | 2,059 | 2,287 | 2,003 | 2,249 | 16,000 | 2,249 |
| 2023-09-27 | 2,000 | 2,057 | 2,000 | 2,049 | 7,600 | 2,049 |
| 2023-09-26 | 1,941 | 2,040 | 1,941 | 2,019 | 18,200 | 2,019 |
| 2023-09-25 | 1,887 | 1,909 | 1,881 | 1,901 | 5,500 | 1,901 |
| 2023-09-22 | 1,846 | 1,888 | 1,836 | 1,885 | 4,200 | 1,885 |
| 2023-09-21 | 1,859 | 1,869 | 1,800 | 1,848 | 9,700 | 1,848 |
| 2023-09-20 | 1,849 | 1,876 | 1,811 | 1,851 | 2,500 | 1,851 |
| 2023-09-19 | 1,902 | 1,906 | 1,858 | 1,860 | 4,900 | 1,860 |
| 2023-09-15 | 1,891 | 1,912 | 1,875 | 1,902 | 4,700 | 1,902 |
| 2023-09-14 | 1,877 | 1,900 | 1,875 | 1,875 | 5,400 | 1,875 |
| 2023-09-13 | 1,812 | 1,879 | 1,812 | 1,876 | 5,700 | 1,876 |
| 2023-09-12 | 1,792 | 1,832 | 1,792 | 1,832 | 2,000 | 1,832 |
| 2023-09-11 | 1,795 | 1,841 | 1,762 | 1,811 | 3,800 | 1,811 |
| 2023-09-08 | 1,767 | 1,801 | 1,765 | 1,788 | 2,100 | 1,788 |
| 2023-09-07 | 1,738 | 1,800 | 1,737 | 1,793 | 11,300 | 1,793 |
| 2023-09-06 | 1,717 | 1,730 | 1,717 | 1,730 | 2,100 | 1,730 |
| 2023-09-05 | 1,728 | 1,728 | 1,708 | 1,727 | 900 | 1,727 |
| 2023-09-04 | 1,720 | 1,725 | 1,709 | 1,709 | 800 | 1,709 |
| 2023-09-01 | 1,712 | 1,720 | 1,703 | 1,711 | 3,300 | 1,711 |
| 2023-08-31 | 1,704 | 1,717 | 1,692 | 1,715 | 4,600 | 1,715 |
| 2023-08-30 | 1,697 | 1,699 | 1,610 | 1,669 | 3,100 | 1,669 |
| 2023-08-29 | 1,684 | 1,720 | 1,684 | 1,706 | 2,800 | 1,706 |
| 2023-08-28 | 1,672 | 1,714 | 1,672 | 1,705 | 3,000 | 1,705 |
| 2023-08-25 | 1,689 | 1,689 | 1,674 | 1,674 | 1,400 | 1,674 |
| 2023-08-24 | 1,685 | 1,689 | 1,685 | 1,689 | 1,000 | 1,689 |
| 2023-08-23 | 1,676 | 1,687 | 1,656 | 1,685 | 2,500 | 1,685 |
| 2023-08-22 | 1,681 | 1,681 | 1,671 | 1,676 | 600 | 1,676 |
| 2023-08-21 | 1,678 | 1,682 | 1,666 | 1,682 | 1,500 | 1,682 |
| 2023-08-18 | 1,665 | 1,665 | 1,665 | 1,678 | 300 | 1,678 |
| 2023-08-17 | 1,657 | 1,688 | 1,656 | 1,680 | 1,700 | 1,680 |
| 2023-08-16 | 1,672 | 1,673 | 1,672 | 1,673 | 200 | 1,673 |
| 2023-08-15 | 1,659 | 1,670 | 1,659 | 1,661 | 1,100 | 1,661 |
| 2023-08-14 | 1,659 | 1,659 | 1,659 | 1,659 | 200 | 1,659 |
| 2023-08-10 | 1,649 | 1,649 | 1,645 | 1,645 | 1,500 | 1,645 |
| 2023-08-09 | 1,649 | 1,649 | 1,649 | 1,649 | 100 | 1,649 |
| 2023-08-08 | 1,665 | 1,665 | 1,649 | 1,649 | 500 | 1,649 |
| 2023-08-07 | 1,649 | 1,665 | 1,649 | 1,665 | 1,400 | 1,665 |
| 2023-08-04 | 1,639 | 1,649 | 1,627 | 1,649 | 1,200 | 1,649 |
| 2023-08-03 | 1,648 | 1,649 | 1,626 | 1,649 | 1,700 | 1,649 |
| 2023-08-02 | 1,632 | 1,648 | 1,632 | 1,648 | 600 | 1,648 |
| 2023-08-01 | 1,630 | 1,640 | 1,630 | 1,640 | 300 | 1,640 |
| 2023-07-31 | 1,618 | 1,649 | 1,618 | 1,649 | 2,000 | 1,649 |
| 2023-07-28 | 1,670 | 1,670 | 1,602 | 1,616 | 3,700 | 1,616 |
| 2023-07-27 | 1,662 | 1,662 | 1,662 | 1,662 | 200 | 1,662 |
| 2023-07-26 | 1,663 | 1,676 | 1,663 | 1,676 | 200 | 1,676 |
| 2023-07-25 | 1,685 | 1,685 | 1,640 | 1,663 | 2,500 | 1,663 |
| 2023-07-24 | 1,663 | 1,669 | 1,641 | 1,669 | 2,600 | 1,669 |
| 2023-07-21 | 1,678 | 1,683 | 1,661 | 1,670 | 1,700 | 1,670 |
| 2023-07-20 | 1,695 | 1,695 | 1,644 | 1,670 | 1,200 | 1,670 |
| 2023-07-19 | 1,682 | 1,695 | 1,664 | 1,695 | 2,600 | 1,695 |
| 2023-07-18 | 1,657 | 1,695 | 1,643 | 1,669 | 4,000 | 1,669 |
| 2023-07-14 | 1,703 | 1,703 | 1,674 | 1,674 | 3,000 | 1,674 |
| 2023-07-13 | 1,682 | 1,703 | 1,661 | 1,703 | 5,700 | 1,703 |
| 2023-07-12 | 1,643 | 1,690 | 1,635 | 1,690 | 7,200 | 1,690 |
| 2023-07-11 | 1,712 | 1,732 | 1,665 | 1,683 | 9,500 | 1,683 |
| 2023-07-10 | 1,816 | 1,900 | 1,700 | 1,700 | 80,200 | 1,700 |
| 2023-07-07 | 1,568 | 1,707 | 1,552 | 1,696 | 15,600 | 1,696 |
| 2023-07-06 | 1,531 | 1,564 | 1,530 | 1,530 | 1,400 | 1,530 |
| 2023-07-05 | 1,530 | 1,564 | 1,530 | 1,564 | 200 | 1,564 |
| 2023-07-04 | - | - | - | 1,562 | - | 1,562 |
| 2023-07-03 | 1,562 | 1,562 | 1,553 | 1,562 | 400 | 1,562 |
| 2023-06-30 | 1,525 | 1,553 | 1,525 | 1,553 | 1,700 | 1,553 |
| 2023-06-29 | 1,525 | 1,525 | 1,498 | 1,499 | 3,000 | 1,499 |
| 2023-06-28 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2023-06-27 | 1,559 | 1,559 | 1,555 | 1,555 | 200 | 1,555 |
| 2023-06-26 | 1,530 | 1,570 | 1,517 | 1,557 | 2,600 | 1,557 |
| 2023-06-23 | 1,521 | 1,530 | 1,520 | 1,530 | 400 | 1,530 |
| 2023-06-22 | 1,530 | 1,530 | 1,529 | 1,529 | 1,200 | 1,529 |
| 2023-06-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,900 | 1,530 |
| 2023-06-20 | 1,517 | 1,530 | 1,517 | 1,530 | 500 | 1,530 |
| 2023-06-19 | - | - | - | 1,515 | - | 1,515 |
| 2023-06-16 | - | - | - | 1,515 | - | 1,515 |
| 2023-06-15 | 1,525 | 1,526 | 1,505 | 1,515 | 3,300 | 1,515 |
| 2023-06-14 | - | - | - | 1,530 | - | 1,530 |
| 2023-06-13 | 1,530 | 1,530 | 1,530 | 1,530 | 600 | 1,530 |
| 2023-06-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,700 | 1,530 |
| 2023-06-09 | 1,535 | 1,535 | 1,532 | 1,532 | 1,100 | 1,532 |
| 2023-06-08 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2023-06-07 | 1,550 | 1,550 | 1,540 | 1,540 | 300 | 1,540 |
| 2023-06-06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2023-06-05 | 1,582 | 1,582 | 1,582 | 1,582 | 4,500 | 1,582 |
| 2023-06-02 | - | - | - | 1,582 | - | 1,582 |
| 2023-06-01 | 1,589 | 1,589 | 1,582 | 1,582 | 600 | 1,582 |
| 2023-05-31 | 1,591 | 1,591 | 1,589 | 1,589 | 1,100 | 1,589 |
| 2023-05-30 | - | - | - | 1,545 | - | 1,545 |
| 2023-05-29 | - | - | - | 1,545 | - | 1,545 |
| 2023-05-26 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2023-05-25 | 1,592 | 1,592 | 1,592 | 1,592 | 1,300 | 1,592 |
| 2023-05-24 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2023-05-23 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2023-05-22 | 1,552 | 1,552 | 1,536 | 1,536 | 200 | 1,536 |
| 2023-05-19 | - | - | - | 1,552 | - | 1,552 |
| 2023-05-18 | 1,536 | 1,552 | 1,536 | 1,552 | 700 | 1,552 |
| 2023-05-17 | - | - | - | 1,536 | - | 1,536 |
| 2023-05-16 | 1,545 | 1,545 | 1,536 | 1,536 | 700 | 1,536 |
| 2023-05-15 | 1,531 | 1,531 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2023-05-12 | 1,573 | 1,573 | 1,532 | 1,540 | 1,700 | 1,540 |
| 2023-05-11 | 1,533 | 1,533 | 1,533 | 1,533 | 900 | 1,533 |
| 2023-05-10 | 1,580 | 1,581 | 1,533 | 1,533 | 2,600 | 1,533 |
| 2023-05-09 | 1,540 | 1,540 | 1,540 | 1,540 | 600 | 1,540 |
| 2023-05-08 | 1,550 | 1,550 | 1,539 | 1,539 | 300 | 1,539 |
| 2023-05-02 | - | - | - | 1,550 | - | 1,550 |
| 2023-05-01 | - | - | - | 1,550 | - | 1,550 |
| 2023-04-28 | 1,538 | 1,550 | 1,538 | 1,550 | 800 | 1,550 |
| 2023-04-27 | - | - | - | 1,578 | - | 1,578 |
| 2023-04-26 | 1,585 | 1,585 | 1,550 | 1,578 | 400 | 1,578 |
| 2023-04-25 | 1,590 | 1,590 | 1,590 | 1,590 | 900 | 1,590 |
| 2023-04-24 | 1,560 | 1,570 | 1,560 | 1,570 | 300 | 1,570 |
| 2023-04-21 | 1,556 | 1,556 | 1,556 | 1,556 | 200 | 1,556 |
| 2023-04-20 | 1,556 | 1,556 | 1,556 | 1,556 | 500 | 1,556 |
| 2023-04-19 | 1,568 | 1,568 | 1,567 | 1,567 | 200 | 1,567 |
| 2023-04-18 | 1,615 | 1,615 | 1,568 | 1,568 | 300 | 1,568 |
| 2023-04-17 | 1,558 | 1,575 | 1,558 | 1,575 | 200 | 1,575 |
| 2023-04-14 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | 1,569 |
| 2023-04-13 | 1,569 | 1,569 | 1,550 | 1,569 | 700 | 1,569 |
| 2023-04-12 | 1,557 | 1,558 | 1,557 | 1,558 | 500 | 1,558 |
| 2023-04-11 | 1,616 | 1,616 | 1,557 | 1,557 | 500 | 1,557 |
| 2023-04-10 | 1,531 | 1,600 | 1,527 | 1,600 | 1,700 | 1,600 |
| 2023-04-07 | 1,580 | 1,580 | 1,554 | 1,562 | 2,000 | 1,562 |
| 2023-04-06 | 1,622 | 1,622 | 1,541 | 1,541 | 400 | 1,541 |
| 2023-04-05 | 1,596 | 1,596 | 1,570 | 1,582 | 900 | 1,582 |
| 2023-04-04 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2023-04-03 | 1,547 | 1,555 | 1,547 | 1,555 | 300 | 1,555 |
| 2023-03-31 | 1,530 | 1,546 | 1,530 | 1,546 | 1,700 | 1,546 |
| 2023-03-30 | 1,526 | 1,526 | 1,522 | 1,526 | 1,100 | 1,526 |
| 2023-03-29 | 1,543 | 1,543 | 1,520 | 1,521 | 2,100 | 1,521 |
| 2023-03-28 | - | - | - | 1,539 | - | 1,539 |
| 2023-03-27 | 1,537 | 1,561 | 1,537 | 1,539 | 1,200 | 1,539 |
| 2023-03-24 | 1,536 | 1,536 | 1,536 | 1,536 | 700 | 1,536 |
| 2023-03-23 | - | - | - | 1,551 | - | 1,551 |
| 2023-03-22 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2023-03-20 | 1,548 | 1,548 | 1,542 | 1,548 | 1,400 | 1,548 |
| 2023-03-17 | 1,583 | 1,583 | 1,555 | 1,555 | 200 | 1,555 |
| 2023-03-16 | 1,551 | 1,555 | 1,551 | 1,555 | 900 | 1,555 |
| 2023-03-15 | - | - | - | 1,592 | - | 1,592 |
| 2023-03-14 | 1,570 | 1,592 | 1,570 | 1,592 | 800 | 1,592 |
| 2023-03-13 | 1,591 | 1,592 | 1,587 | 1,587 | 700 | 1,587 |
| 2023-03-10 | 1,600 | 1,600 | 1,590 | 1,590 | 500 | 1,590 |
| 2023-03-09 | 1,621 | 1,621 | 1,600 | 1,600 | 300 | 1,600 |
| 2023-03-08 | 1,606 | 1,617 | 1,605 | 1,613 | 1,100 | 1,613 |
| 2023-03-07 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2023-03-06 | 1,590 | 1,610 | 1,590 | 1,610 | 500 | 1,610 |
| 2023-03-03 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 1,617 |
| 2023-03-02 | 1,606 | 1,617 | 1,572 | 1,617 | 600 | 1,617 |
| 2023-03-01 | 1,572 | 1,674 | 1,571 | 1,606 | 1,500 | 1,606 |
| 2023-02-28 | 1,580 | 1,608 | 1,572 | 1,572 | 1,700 | 1,572 |
| 2023-02-27 | 1,565 | 1,640 | 1,565 | 1,591 | 5,000 | 1,591 |
| 2023-02-24 | 1,696 | 1,716 | 1,696 | 1,710 | 3,500 | 1,710 |
| 2023-02-22 | 1,691 | 1,710 | 1,691 | 1,710 | 1,800 | 1,710 |
| 2023-02-21 | 1,702 | 1,714 | 1,700 | 1,710 | 600 | 1,710 |
| 2023-02-20 | 1,705 | 1,718 | 1,700 | 1,716 | 2,700 | 1,716 |
| 2023-02-17 | 1,662 | 1,705 | 1,662 | 1,705 | 2,300 | 1,705 |
| 2023-02-16 | 1,700 | 1,700 | 1,699 | 1,700 | 1,200 | 1,700 |
| 2023-02-15 | 1,690 | 1,690 | 1,685 | 1,685 | 700 | 1,685 |
| 2023-02-14 | 1,709 | 1,710 | 1,690 | 1,691 | 1,200 | 1,691 |
| 2023-02-13 | 1,700 | 1,719 | 1,694 | 1,710 | 2,500 | 1,710 |
| 2023-02-10 | - | - | - | 1,698 | - | 1,698 |
| 2023-02-09 | - | - | - | 1,698 | - | 1,698 |
| 2023-02-08 | 1,680 | 1,698 | 1,680 | 1,698 | 200 | 1,698 |
| 2023-02-07 | 1,685 | 1,685 | 1,678 | 1,680 | 1,900 | 1,680 |
| 2023-02-06 | 1,690 | 1,690 | 1,655 | 1,655 | 200 | 1,655 |
| 2023-02-03 | 1,656 | 1,656 | 1,650 | 1,650 | 900 | 1,650 |
| 2023-02-02 | 1,697 | 1,698 | 1,656 | 1,656 | 1,400 | 1,656 |
| 2023-02-01 | 1,671 | 1,699 | 1,670 | 1,699 | 1,400 | 1,699 |
| 2023-01-31 | 1,684 | 1,684 | 1,671 | 1,671 | 1,600 | 1,671 |
| 2023-01-30 | 1,679 | 1,686 | 1,674 | 1,686 | 1,000 | 1,686 |
| 2023-01-27 | - | - | - | 1,679 | - | 1,679 |
| 2023-01-26 | 1,679 | 1,679 | 1,679 | 1,679 | 300 | 1,679 |
| 2023-01-25 | 1,674 | 1,675 | 1,662 | 1,662 | 1,300 | 1,662 |
| 2023-01-24 | 1,660 | 1,662 | 1,660 | 1,662 | 400 | 1,662 |
| 2023-01-23 | 1,670 | 1,670 | 1,648 | 1,660 | 800 | 1,660 |
| 2023-01-20 | 1,660 | 1,674 | 1,650 | 1,670 | 1,700 | 1,670 |
| 2023-01-19 | 1,639 | 1,650 | 1,634 | 1,640 | 1,800 | 1,640 |
| 2023-01-18 | 1,641 | 1,641 | 1,638 | 1,638 | 200 | 1,638 |
| 2023-01-17 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2023-01-16 | 1,623 | 1,635 | 1,590 | 1,635 | 1,600 | 1,635 |
| 2023-01-13 | 1,621 | 1,700 | 1,621 | 1,622 | 2,400 | 1,622 |
| 2023-01-12 | - | - | - | 1,620 | - | 1,620 |
| 2023-01-11 | 1,610 | 1,620 | 1,610 | 1,620 | 900 | 1,620 |
| 2023-01-10 | 1,605 | 1,605 | 1,604 | 1,604 | 300 | 1,604 |
| 2023-01-06 | 1,610 | 1,610 | 1,579 | 1,604 | 900 | 1,604 |
| 2023-01-05 | 1,586 | 1,605 | 1,586 | 1,602 | 600 | 1,602 |
| 2023-01-04 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
