5724 (株)アサカ理研 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 | 1,180 | 1,289 | 1,174 | 1,244 | 143,600 | 1,244 |
| 2023-12-28 | 1,152 | 1,196 | 1,142 | 1,151 | 43,200 | 1,151 |
| 2023-12-27 | 1,210 | 1,228 | 1,159 | 1,187 | 91,500 | 1,187 |
| 2023-12-26 | 1,260 | 1,289 | 1,138 | 1,151 | 406,900 | 1,151 |
| 2023-12-25 | 1,349 | 1,388 | 1,267 | 1,290 | 594,100 | 1,290 |
| 2023-12-22 | 1,088 | 1,088 | 1,088 | 1,088 | 10,300 | 1,088 |
| 2023-12-21 | 934 | 949 | 934 | 938 | 8,800 | 938 |
| 2023-12-20 | 944 | 946 | 935 | 935 | 9,900 | 935 |
| 2023-12-19 | 948 | 951 | 942 | 944 | 7,900 | 944 |
| 2023-12-18 | 959 | 964 | 947 | 949 | 17,300 | 949 |
| 2023-12-15 | 956 | 963 | 950 | 963 | 8,800 | 963 |
| 2023-12-14 | 970 | 970 | 951 | 952 | 14,100 | 952 |
| 2023-12-13 | 975 | 985 | 970 | 978 | 8,300 | 978 |
| 2023-12-12 | 998 | 999 | 979 | 981 | 11,500 | 981 |
| 2023-12-11 | 999 | 1,017 | 999 | 999 | 5,500 | 999 |
| 2023-12-08 | 1,031 | 1,031 | 995 | 1,003 | 21,800 | 1,003 |
| 2023-12-07 | 1,030 | 1,037 | 1,030 | 1,037 | 13,000 | 1,037 |
| 2023-12-06 | 1,036 | 1,047 | 1,033 | 1,041 | 7,500 | 1,041 |
| 2023-12-05 | 1,058 | 1,058 | 1,037 | 1,037 | 6,200 | 1,037 |
| 2023-12-04 | 1,061 | 1,068 | 1,061 | 1,065 | 1,800 | 1,065 |
| 2023-12-01 | 1,076 | 1,076 | 1,061 | 1,066 | 2,000 | 1,066 |
| 2023-11-30 | 1,075 | 1,080 | 1,068 | 1,078 | 4,100 | 1,078 |
| 2023-11-29 | 1,070 | 1,078 | 1,070 | 1,072 | 600 | 1,072 |
| 2023-11-28 | 1,087 | 1,087 | 1,071 | 1,071 | 4,600 | 1,071 |
| 2023-11-27 | 1,076 | 1,092 | 1,076 | 1,092 | 1,800 | 1,092 |
| 2023-11-24 | 1,052 | 1,091 | 1,049 | 1,091 | 14,500 | 1,091 |
| 2023-11-22 | 1,053 | 1,056 | 1,048 | 1,052 | 2,700 | 1,052 |
| 2023-11-21 | 1,042 | 1,058 | 1,041 | 1,046 | 2,400 | 1,046 |
| 2023-11-20 | 1,036 | 1,061 | 1,036 | 1,037 | 6,400 | 1,037 |
| 2023-11-17 | 1,035 | 1,055 | 1,033 | 1,034 | 4,600 | 1,034 |
| 2023-11-16 | 1,090 | 1,091 | 1,031 | 1,033 | 20,200 | 1,033 |
| 2023-11-15 | 1,090 | 1,103 | 1,081 | 1,090 | 15,600 | 1,090 |
| 2023-11-14 | 1,132 | 1,132 | 1,100 | 1,119 | 5,400 | 1,119 |
| 2023-11-13 | 1,130 | 1,139 | 1,105 | 1,132 | 7,000 | 1,132 |
| 2023-11-10 | 1,139 | 1,140 | 1,126 | 1,130 | 2,500 | 1,130 |
| 2023-11-09 | 1,168 | 1,168 | 1,132 | 1,149 | 4,300 | 1,149 |
| 2023-11-08 | 1,200 | 1,200 | 1,130 | 1,161 | 7,900 | 1,161 |
| 2023-11-07 | 1,129 | 1,215 | 1,126 | 1,201 | 16,800 | 1,201 |
| 2023-11-06 | 1,107 | 1,127 | 1,096 | 1,126 | 6,900 | 1,126 |
| 2023-11-02 | 1,107 | 1,117 | 1,107 | 1,113 | 3,500 | 1,113 |
| 2023-11-01 | 1,101 | 1,112 | 1,080 | 1,112 | 3,700 | 1,112 |
| 2023-10-31 | 1,096 | 1,127 | 1,087 | 1,101 | 4,100 | 1,101 |
| 2023-10-30 | 1,097 | 1,116 | 1,080 | 1,098 | 2,900 | 1,098 |
| 2023-10-27 | 1,092 | 1,097 | 1,077 | 1,097 | 5,400 | 1,097 |
| 2023-10-26 | 1,121 | 1,122 | 1,090 | 1,092 | 7,500 | 1,092 |
| 2023-10-25 | 1,149 | 1,149 | 1,124 | 1,126 | 3,800 | 1,126 |
| 2023-10-24 | 1,159 | 1,159 | 1,119 | 1,149 | 7,600 | 1,149 |
| 2023-10-23 | 1,160 | 1,160 | 1,153 | 1,159 | 2,600 | 1,159 |
| 2023-10-20 | 1,160 | 1,167 | 1,160 | 1,160 | 1,300 | 1,160 |
| 2023-10-19 | 1,163 | 1,177 | 1,160 | 1,176 | 6,000 | 1,176 |
| 2023-10-18 | 1,181 | 1,181 | 1,160 | 1,175 | 2,100 | 1,175 |
| 2023-10-17 | 1,166 | 1,180 | 1,164 | 1,179 | 2,900 | 1,179 |
| 2023-10-16 | 1,170 | 1,172 | 1,161 | 1,164 | 3,200 | 1,164 |
| 2023-10-13 | 1,192 | 1,192 | 1,170 | 1,170 | 3,900 | 1,170 |
| 2023-10-12 | 1,200 | 1,200 | 1,177 | 1,192 | 4,000 | 1,192 |
| 2023-10-11 | 1,193 | 1,211 | 1,192 | 1,200 | 1,600 | 1,200 |
| 2023-10-10 | 1,199 | 1,208 | 1,180 | 1,192 | 3,200 | 1,192 |
| 2023-10-06 | 1,188 | 1,193 | 1,162 | 1,178 | 4,600 | 1,178 |
| 2023-10-05 | 1,160 | 1,186 | 1,160 | 1,175 | 2,000 | 1,175 |
| 2023-10-04 | 1,170 | 1,189 | 1,160 | 1,160 | 13,200 | 1,160 |
| 2023-10-03 | 1,221 | 1,221 | 1,168 | 1,176 | 14,600 | 1,176 |
| 2023-10-02 | 1,250 | 1,265 | 1,213 | 1,223 | 10,300 | 1,223 |
| 2023-09-29 | 1,270 | 1,276 | 1,246 | 1,246 | 4,200 | 1,246 |
| 2023-09-28 | 1,265 | 1,279 | 1,260 | 1,260 | 2,300 | 1,260 |
| 2023-09-27 | 1,242 | 1,265 | 1,242 | 1,265 | 5,900 | 1,265 |
| 2023-09-26 | 1,249 | 1,249 | 1,238 | 1,243 | 1,200 | 1,243 |
| 2023-09-25 | 1,236 | 1,249 | 1,234 | 1,249 | 4,800 | 1,249 |
| 2023-09-22 | 1,240 | 1,250 | 1,232 | 1,241 | 7,600 | 1,241 |
| 2023-09-21 | 1,242 | 1,246 | 1,236 | 1,246 | 5,500 | 1,246 |
| 2023-09-20 | 1,237 | 1,245 | 1,237 | 1,245 | 3,100 | 1,245 |
| 2023-09-19 | 1,250 | 1,253 | 1,239 | 1,239 | 6,300 | 1,239 |
| 2023-09-15 | 1,250 | 1,250 | 1,239 | 1,244 | 7,900 | 1,244 |
| 2023-09-14 | 1,248 | 1,260 | 1,230 | 1,248 | 15,000 | 1,248 |
| 2023-09-13 | 1,248 | 1,256 | 1,248 | 1,251 | 5,900 | 1,251 |
| 2023-09-12 | 1,270 | 1,277 | 1,204 | 1,248 | 17,700 | 1,248 |
| 2023-09-11 | 1,285 | 1,285 | 1,271 | 1,272 | 3,600 | 1,272 |
| 2023-09-08 | 1,289 | 1,296 | 1,278 | 1,293 | 13,600 | 1,293 |
| 2023-09-07 | 1,308 | 1,308 | 1,280 | 1,289 | 10,600 | 1,289 |
| 2023-09-06 | 1,307 | 1,312 | 1,302 | 1,305 | 4,500 | 1,305 |
| 2023-09-05 | 1,308 | 1,324 | 1,306 | 1,307 | 15,200 | 1,307 |
| 2023-09-04 | 1,325 | 1,326 | 1,307 | 1,324 | 5,100 | 1,324 |
| 2023-09-01 | 1,329 | 1,329 | 1,312 | 1,325 | 3,900 | 1,325 |
| 2023-08-31 | 1,324 | 1,331 | 1,311 | 1,320 | 9,100 | 1,320 |
| 2023-08-30 | 1,299 | 1,322 | 1,290 | 1,322 | 7,800 | 1,322 |
| 2023-08-29 | 1,275 | 1,299 | 1,265 | 1,299 | 3,700 | 1,299 |
| 2023-08-28 | 1,240 | 1,282 | 1,240 | 1,278 | 8,500 | 1,278 |
| 2023-08-25 | 1,281 | 1,293 | 1,240 | 1,270 | 8,300 | 1,270 |
| 2023-08-24 | 1,290 | 1,310 | 1,281 | 1,281 | 12,100 | 1,281 |
| 2023-08-23 | 1,253 | 1,276 | 1,248 | 1,276 | 6,200 | 1,276 |
| 2023-08-22 | 1,278 | 1,279 | 1,250 | 1,255 | 6,800 | 1,255 |
| 2023-08-21 | 1,279 | 1,288 | 1,251 | 1,275 | 6,700 | 1,275 |
| 2023-08-18 | 1,290 | 1,290 | 1,276 | 1,276 | 3,400 | 1,276 |
| 2023-08-17 | 1,272 | 1,279 | 1,263 | 1,276 | 1,700 | 1,276 |
| 2023-08-16 | 1,288 | 1,289 | 1,270 | 1,272 | 4,300 | 1,272 |
| 2023-08-15 | 1,258 | 1,290 | 1,239 | 1,288 | 10,200 | 1,288 |
| 2023-08-14 | 1,268 | 1,273 | 1,242 | 1,245 | 11,500 | 1,245 |
| 2023-08-10 | 1,284 | 1,306 | 1,283 | 1,298 | 6,200 | 1,298 |
| 2023-08-09 | 1,309 | 1,309 | 1,267 | 1,284 | 8,900 | 1,284 |
| 2023-08-08 | 1,299 | 1,303 | 1,290 | 1,303 | 6,400 | 1,303 |
| 2023-08-07 | 1,261 | 1,297 | 1,261 | 1,297 | 46,600 | 1,297 |
| 2023-08-04 | 1,250 | 1,276 | 1,250 | 1,265 | 2,600 | 1,265 |
| 2023-08-03 | 1,240 | 1,272 | 1,240 | 1,266 | 2,300 | 1,266 |
| 2023-08-02 | 1,280 | 1,280 | 1,248 | 1,257 | 5,300 | 1,257 |
| 2023-08-01 | 1,279 | 1,281 | 1,268 | 1,268 | 4,300 | 1,268 |
| 2023-07-31 | 1,273 | 1,280 | 1,272 | 1,272 | 3,700 | 1,272 |
| 2023-07-28 | 1,276 | 1,276 | 1,263 | 1,275 | 4,600 | 1,275 |
| 2023-07-27 | 1,280 | 1,285 | 1,270 | 1,274 | 4,400 | 1,274 |
| 2023-07-26 | 1,277 | 1,278 | 1,260 | 1,275 | 2,200 | 1,275 |
| 2023-07-25 | 1,254 | 1,278 | 1,244 | 1,278 | 7,500 | 1,278 |
| 2023-07-24 | 1,243 | 1,254 | 1,230 | 1,254 | 4,200 | 1,254 |
| 2023-07-21 | 1,234 | 1,248 | 1,233 | 1,243 | 6,500 | 1,243 |
| 2023-07-20 | 1,240 | 1,249 | 1,230 | 1,245 | 5,100 | 1,245 |
| 2023-07-19 | 1,245 | 1,245 | 1,227 | 1,238 | 9,300 | 1,238 |
| 2023-07-18 | 1,275 | 1,275 | 1,233 | 1,244 | 8,000 | 1,244 |
| 2023-07-14 | 1,265 | 1,265 | 1,242 | 1,254 | 12,800 | 1,254 |
| 2023-07-13 | 1,294 | 1,294 | 1,265 | 1,266 | 16,700 | 1,266 |
| 2023-07-12 | 1,305 | 1,311 | 1,295 | 1,295 | 10,400 | 1,295 |
| 2023-07-11 | 1,311 | 1,312 | 1,298 | 1,304 | 2,400 | 1,304 |
| 2023-07-10 | 1,325 | 1,325 | 1,303 | 1,311 | 2,100 | 1,311 |
| 2023-07-07 | 1,305 | 1,328 | 1,296 | 1,324 | 5,800 | 1,324 |
| 2023-07-06 | 1,315 | 1,345 | 1,310 | 1,316 | 12,600 | 1,316 |
| 2023-07-05 | 1,344 | 1,367 | 1,310 | 1,339 | 16,700 | 1,339 |
| 2023-07-04 | 1,330 | 1,365 | 1,323 | 1,345 | 16,700 | 1,345 |
| 2023-07-03 | 1,337 | 1,341 | 1,315 | 1,321 | 11,700 | 1,321 |
| 2023-06-30 | 1,300 | 1,312 | 1,292 | 1,312 | 7,700 | 1,312 |
| 2023-06-29 | 1,320 | 1,324 | 1,300 | 1,306 | 5,700 | 1,306 |
| 2023-06-28 | 1,314 | 1,325 | 1,310 | 1,324 | 4,900 | 1,324 |
| 2023-06-27 | 1,309 | 1,314 | 1,298 | 1,314 | 3,500 | 1,314 |
| 2023-06-26 | 1,319 | 1,319 | 1,308 | 1,315 | 1,000 | 1,315 |
| 2023-06-23 | 1,329 | 1,329 | 1,299 | 1,307 | 7,400 | 1,307 |
| 2023-06-22 | 1,302 | 1,334 | 1,302 | 1,329 | 8,700 | 1,329 |
| 2023-06-21 | 1,302 | 1,314 | 1,297 | 1,308 | 7,400 | 1,308 |
| 2023-06-20 | 1,298 | 1,307 | 1,298 | 1,302 | 5,500 | 1,302 |
| 2023-06-19 | 1,316 | 1,316 | 1,300 | 1,301 | 6,200 | 1,301 |
| 2023-06-16 | 1,303 | 1,313 | 1,300 | 1,307 | 3,400 | 1,307 |
| 2023-06-15 | 1,310 | 1,318 | 1,302 | 1,303 | 5,400 | 1,303 |
| 2023-06-14 | 1,310 | 1,315 | 1,305 | 1,313 | 6,500 | 1,313 |
| 2023-06-13 | 1,310 | 1,325 | 1,310 | 1,319 | 5,900 | 1,319 |
| 2023-06-12 | 1,308 | 1,326 | 1,305 | 1,322 | 17,600 | 1,322 |
| 2023-06-09 | 1,314 | 1,314 | 1,298 | 1,303 | 4,300 | 1,303 |
| 2023-06-08 | 1,323 | 1,323 | 1,305 | 1,305 | 4,500 | 1,305 |
| 2023-06-07 | 1,314 | 1,323 | 1,308 | 1,323 | 5,900 | 1,323 |
| 2023-06-06 | 1,322 | 1,330 | 1,315 | 1,315 | 3,700 | 1,315 |
| 2023-06-05 | 1,332 | 1,339 | 1,321 | 1,333 | 5,300 | 1,333 |
| 2023-06-02 | 1,302 | 1,336 | 1,302 | 1,336 | 4,600 | 1,336 |
| 2023-06-01 | 1,294 | 1,314 | 1,294 | 1,302 | 6,000 | 1,302 |
| 2023-05-31 | 1,305 | 1,312 | 1,300 | 1,312 | 2,900 | 1,312 |
| 2023-05-30 | 1,295 | 1,315 | 1,280 | 1,315 | 10,600 | 1,315 |
| 2023-05-29 | 1,303 | 1,305 | 1,290 | 1,294 | 11,400 | 1,294 |
| 2023-05-26 | 1,312 | 1,318 | 1,301 | 1,302 | 7,400 | 1,302 |
| 2023-05-25 | 1,340 | 1,340 | 1,306 | 1,320 | 14,900 | 1,320 |
| 2023-05-24 | 1,330 | 1,345 | 1,325 | 1,340 | 8,700 | 1,340 |
| 2023-05-23 | 1,354 | 1,358 | 1,337 | 1,339 | 13,800 | 1,339 |
| 2023-05-22 | 1,350 | 1,350 | 1,337 | 1,349 | 6,900 | 1,349 |
| 2023-05-19 | 1,337 | 1,347 | 1,335 | 1,347 | 4,900 | 1,347 |
| 2023-05-18 | 1,345 | 1,348 | 1,340 | 1,341 | 6,800 | 1,341 |
| 2023-05-17 | 1,338 | 1,359 | 1,338 | 1,353 | 7,000 | 1,353 |
| 2023-05-16 | 1,343 | 1,352 | 1,334 | 1,351 | 18,800 | 1,351 |
| 2023-05-15 | 1,397 | 1,397 | 1,334 | 1,364 | 42,600 | 1,364 |
| 2023-05-12 | 1,407 | 1,416 | 1,401 | 1,416 | 6,700 | 1,416 |
| 2023-05-11 | 1,404 | 1,412 | 1,404 | 1,407 | 4,000 | 1,407 |
| 2023-05-10 | 1,410 | 1,415 | 1,401 | 1,409 | 6,500 | 1,409 |
| 2023-05-09 | 1,427 | 1,427 | 1,409 | 1,416 | 10,100 | 1,416 |
| 2023-05-08 | 1,425 | 1,430 | 1,410 | 1,422 | 6,300 | 1,422 |
| 2023-05-02 | 1,405 | 1,419 | 1,405 | 1,419 | 5,500 | 1,419 |
| 2023-05-01 | 1,413 | 1,413 | 1,398 | 1,405 | 9,500 | 1,405 |
| 2023-04-28 | 1,431 | 1,431 | 1,403 | 1,421 | 6,400 | 1,421 |
| 2023-04-27 | 1,419 | 1,431 | 1,400 | 1,431 | 9,700 | 1,431 |
| 2023-04-26 | 1,442 | 1,443 | 1,405 | 1,419 | 12,900 | 1,419 |
| 2023-04-25 | 1,451 | 1,455 | 1,441 | 1,441 | 4,800 | 1,441 |
| 2023-04-24 | 1,469 | 1,477 | 1,450 | 1,450 | 9,800 | 1,450 |
| 2023-04-21 | 1,464 | 1,475 | 1,455 | 1,464 | 17,600 | 1,464 |
| 2023-04-20 | 1,467 | 1,479 | 1,442 | 1,443 | 5,400 | 1,443 |
| 2023-04-19 | 1,463 | 1,470 | 1,457 | 1,467 | 4,800 | 1,467 |
| 2023-04-18 | 1,495 | 1,495 | 1,457 | 1,475 | 8,200 | 1,475 |
| 2023-04-17 | 1,453 | 1,501 | 1,453 | 1,480 | 19,200 | 1,480 |
| 2023-04-14 | 1,445 | 1,488 | 1,437 | 1,452 | 27,300 | 1,452 |
| 2023-04-13 | 1,425 | 1,446 | 1,425 | 1,440 | 7,900 | 1,440 |
| 2023-04-12 | 1,448 | 1,448 | 1,421 | 1,434 | 8,400 | 1,434 |
| 2023-04-11 | 1,446 | 1,455 | 1,432 | 1,446 | 8,600 | 1,446 |
| 2023-04-10 | 1,432 | 1,449 | 1,418 | 1,438 | 12,300 | 1,438 |
| 2023-04-07 | 1,421 | 1,430 | 1,408 | 1,411 | 6,900 | 1,411 |
| 2023-04-06 | 1,439 | 1,472 | 1,422 | 1,446 | 17,500 | 1,446 |
| 2023-04-05 | 1,497 | 1,510 | 1,410 | 1,421 | 62,100 | 1,421 |
| 2023-04-04 | 1,440 | 1,441 | 1,422 | 1,441 | 5,600 | 1,441 |
| 2023-04-03 | 1,438 | 1,454 | 1,417 | 1,424 | 5,800 | 1,424 |
| 2023-03-31 | 1,443 | 1,458 | 1,437 | 1,437 | 9,100 | 1,437 |
| 2023-03-30 | 1,417 | 1,449 | 1,417 | 1,440 | 7,200 | 1,440 |
| 2023-03-29 | 1,438 | 1,440 | 1,422 | 1,430 | 6,500 | 1,430 |
| 2023-03-28 | 1,445 | 1,445 | 1,419 | 1,430 | 8,000 | 1,430 |
| 2023-03-27 | 1,388 | 1,430 | 1,388 | 1,420 | 17,100 | 1,420 |
| 2023-03-24 | 1,368 | 1,395 | 1,368 | 1,390 | 13,000 | 1,390 |
| 2023-03-23 | 1,369 | 1,390 | 1,354 | 1,381 | 11,500 | 1,381 |
| 2023-03-22 | 1,362 | 1,383 | 1,362 | 1,372 | 4,700 | 1,372 |
| 2023-03-20 | 1,386 | 1,386 | 1,354 | 1,360 | 8,900 | 1,360 |
| 2023-03-17 | 1,372 | 1,388 | 1,365 | 1,386 | 11,200 | 1,386 |
| 2023-03-16 | 1,369 | 1,379 | 1,350 | 1,361 | 25,000 | 1,361 |
| 2023-03-15 | 1,380 | 1,415 | 1,380 | 1,393 | 19,000 | 1,393 |
| 2023-03-14 | 1,463 | 1,475 | 1,378 | 1,398 | 69,600 | 1,398 |
| 2023-03-13 | 1,395 | 1,440 | 1,374 | 1,415 | 23,200 | 1,415 |
| 2023-03-10 | 1,433 | 1,444 | 1,402 | 1,402 | 35,100 | 1,402 |
| 2023-03-09 | 1,475 | 1,475 | 1,442 | 1,446 | 16,700 | 1,446 |
| 2023-03-08 | 1,489 | 1,533 | 1,440 | 1,447 | 67,200 | 1,447 |
| 2023-03-07 | 1,406 | 1,418 | 1,402 | 1,416 | 8,600 | 1,416 |
| 2023-03-06 | 1,413 | 1,426 | 1,404 | 1,407 | 7,000 | 1,407 |
| 2023-03-03 | 1,429 | 1,429 | 1,414 | 1,414 | 5,500 | 1,414 |
| 2023-03-02 | 1,409 | 1,429 | 1,408 | 1,410 | 4,000 | 1,410 |
| 2023-03-01 | 1,420 | 1,440 | 1,408 | 1,418 | 6,800 | 1,418 |
| 2023-02-28 | 1,430 | 1,449 | 1,395 | 1,419 | 23,100 | 1,419 |
| 2023-02-27 | 1,379 | 1,414 | 1,379 | 1,400 | 20,800 | 1,400 |
| 2023-02-24 | 1,384 | 1,392 | 1,372 | 1,380 | 7,200 | 1,380 |
| 2023-02-22 | 1,417 | 1,425 | 1,372 | 1,390 | 16,700 | 1,390 |
| 2023-02-21 | 1,365 | 1,425 | 1,360 | 1,416 | 30,300 | 1,416 |
| 2023-02-20 | 1,383 | 1,383 | 1,353 | 1,365 | 5,800 | 1,365 |
| 2023-02-17 | 1,357 | 1,375 | 1,357 | 1,375 | 9,000 | 1,375 |
| 2023-02-16 | 1,360 | 1,378 | 1,343 | 1,378 | 16,100 | 1,378 |
| 2023-02-15 | 1,391 | 1,398 | 1,360 | 1,360 | 40,900 | 1,360 |
| 2023-02-14 | 1,423 | 1,437 | 1,390 | 1,413 | 52,500 | 1,413 |
| 2023-02-13 | 1,440 | 1,440 | 1,412 | 1,423 | 11,700 | 1,423 |
| 2023-02-10 | 1,454 | 1,454 | 1,379 | 1,442 | 19,500 | 1,442 |
| 2023-02-09 | 1,458 | 1,458 | 1,435 | 1,437 | 7,000 | 1,437 |
| 2023-02-08 | 1,445 | 1,460 | 1,443 | 1,460 | 8,200 | 1,460 |
| 2023-02-07 | 1,470 | 1,470 | 1,450 | 1,464 | 11,400 | 1,464 |
| 2023-02-06 | 1,469 | 1,479 | 1,468 | 1,470 | 3,700 | 1,470 |
| 2023-02-03 | 1,490 | 1,490 | 1,463 | 1,469 | 6,200 | 1,469 |
| 2023-02-02 | 1,474 | 1,487 | 1,470 | 1,487 | 6,100 | 1,487 |
| 2023-02-01 | 1,467 | 1,480 | 1,456 | 1,480 | 14,100 | 1,480 |
| 2023-01-31 | 1,477 | 1,477 | 1,461 | 1,467 | 5,100 | 1,467 |
| 2023-01-30 | 1,460 | 1,477 | 1,456 | 1,477 | 6,400 | 1,477 |
| 2023-01-27 | 1,460 | 1,465 | 1,455 | 1,457 | 7,700 | 1,457 |
| 2023-01-26 | 1,480 | 1,480 | 1,453 | 1,464 | 10,000 | 1,464 |
| 2023-01-25 | 1,465 | 1,471 | 1,460 | 1,468 | 9,100 | 1,468 |
| 2023-01-24 | 1,473 | 1,493 | 1,463 | 1,465 | 15,200 | 1,465 |
| 2023-01-23 | 1,472 | 1,487 | 1,456 | 1,473 | 22,500 | 1,473 |
| 2023-01-20 | 1,485 | 1,485 | 1,460 | 1,460 | 10,800 | 1,460 |
| 2023-01-19 | 1,448 | 1,488 | 1,448 | 1,488 | 7,100 | 1,488 |
| 2023-01-18 | 1,465 | 1,468 | 1,428 | 1,468 | 16,700 | 1,468 |
| 2023-01-17 | 1,423 | 1,464 | 1,423 | 1,451 | 9,400 | 1,451 |
| 2023-01-16 | 1,458 | 1,458 | 1,423 | 1,423 | 8,300 | 1,423 |
| 2023-01-13 | 1,441 | 1,460 | 1,441 | 1,451 | 10,100 | 1,451 |
| 2023-01-12 | 1,515 | 1,515 | 1,431 | 1,458 | 25,000 | 1,458 |
| 2023-01-11 | 1,425 | 1,463 | 1,425 | 1,455 | 10,800 | 1,455 |
| 2023-01-10 | 1,408 | 1,430 | 1,408 | 1,423 | 6,700 | 1,423 |
| 2023-01-06 | 1,385 | 1,414 | 1,384 | 1,414 | 12,200 | 1,414 |
| 2023-01-05 | 1,391 | 1,450 | 1,385 | 1,385 | 16,500 | 1,385 |
| 2023-01-04 | 1,435 | 1,435 | 1,375 | 1,377 | 30,400 | 1,377 |
分割・併合履歴 ： [2021-01-28]1株→2株