5857 AREホールディングス(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 | 1,960 | 1,964 | 1,941 | 1,951 | 212,200 | 1,951 |
| 2023-12-28 | 1,948 | 1,974 | 1,943 | 1,958 | 461,000 | 1,958 |
| 2023-12-27 | 1,930 | 1,945 | 1,930 | 1,943 | 278,900 | 1,943 |
| 2023-12-26 | 1,925 | 1,939 | 1,923 | 1,928 | 314,400 | 1,928 |
| 2023-12-25 | 1,920 | 1,927 | 1,913 | 1,919 | 195,900 | 1,919 |
| 2023-12-22 | 1,918 | 1,932 | 1,908 | 1,915 | 281,200 | 1,915 |
| 2023-12-21 | 1,896 | 1,913 | 1,895 | 1,910 | 214,700 | 1,910 |
| 2023-12-20 | 1,905 | 1,913 | 1,897 | 1,898 | 259,200 | 1,898 |
| 2023-12-19 | 1,874 | 1,900 | 1,868 | 1,900 | 276,600 | 1,900 |
| 2023-12-18 | 1,870 | 1,885 | 1,862 | 1,882 | 234,500 | 1,882 |
| 2023-12-15 | 1,876 | 1,886 | 1,869 | 1,884 | 413,400 | 1,884 |
| 2023-12-14 | 1,868 | 1,876 | 1,857 | 1,859 | 180,100 | 1,859 |
| 2023-12-13 | 1,874 | 1,874 | 1,859 | 1,867 | 180,200 | 1,867 |
| 2023-12-12 | 1,877 | 1,886 | 1,872 | 1,877 | 195,700 | 1,877 |
| 2023-12-11 | 1,870 | 1,873 | 1,864 | 1,871 | 163,600 | 1,871 |
| 2023-12-08 | 1,871 | 1,872 | 1,847 | 1,858 | 324,400 | 1,858 |
| 2023-12-07 | 1,892 | 1,892 | 1,876 | 1,881 | 176,700 | 1,881 |
| 2023-12-06 | 1,880 | 1,900 | 1,880 | 1,896 | 230,500 | 1,896 |
| 2023-12-05 | 1,905 | 1,905 | 1,875 | 1,877 | 300,900 | 1,877 |
| 2023-12-04 | 1,899 | 1,908 | 1,896 | 1,905 | 254,300 | 1,905 |
| 2023-12-01 | 1,916 | 1,917 | 1,901 | 1,904 | 187,100 | 1,904 |
| 2023-11-30 | 1,908 | 1,917 | 1,905 | 1,909 | 341,700 | 1,909 |
| 2023-11-29 | 1,931 | 1,931 | 1,909 | 1,909 | 180,900 | 1,909 |
| 2023-11-28 | 1,921 | 1,929 | 1,919 | 1,929 | 192,300 | 1,929 |
| 2023-11-27 | 1,916 | 1,922 | 1,905 | 1,917 | 173,400 | 1,917 |
| 2023-11-24 | 1,918 | 1,919 | 1,905 | 1,906 | 100,500 | 1,906 |
| 2023-11-22 | 1,915 | 1,925 | 1,912 | 1,912 | 101,700 | 1,912 |
| 2023-11-21 | 1,920 | 1,925 | 1,909 | 1,914 | 144,000 | 1,914 |
| 2023-11-20 | 1,926 | 1,942 | 1,923 | 1,929 | 521,800 | 1,929 |
| 2023-11-17 | 1,906 | 1,919 | 1,903 | 1,919 | 193,700 | 1,919 |
| 2023-11-16 | 1,885 | 1,918 | 1,885 | 1,915 | 345,500 | 1,915 |
| 2023-11-15 | 1,889 | 1,898 | 1,885 | 1,897 | 211,600 | 1,897 |
| 2023-11-14 | 1,881 | 1,881 | 1,868 | 1,872 | 148,000 | 1,872 |
| 2023-11-13 | 1,883 | 1,885 | 1,867 | 1,872 | 185,200 | 1,872 |
| 2023-11-10 | 1,884 | 1,886 | 1,868 | 1,883 | 183,000 | 1,883 |
| 2023-11-09 | 1,879 | 1,891 | 1,875 | 1,880 | 217,500 | 1,880 |
| 2023-11-08 | 1,904 | 1,910 | 1,878 | 1,889 | 401,600 | 1,889 |
| 2023-11-07 | 1,905 | 1,924 | 1,904 | 1,912 | 394,600 | 1,912 |
| 2023-11-06 | 1,912 | 1,912 | 1,884 | 1,907 | 341,700 | 1,907 |
| 2023-11-02 | 1,921 | 1,927 | 1,880 | 1,884 | 289,000 | 1,884 |
| 2023-11-01 | 1,912 | 1,919 | 1,892 | 1,908 | 382,400 | 1,908 |
| 2023-10-31 | 1,850 | 1,910 | 1,848 | 1,910 | 483,800 | 1,910 |
| 2023-10-30 | 1,861 | 1,861 | 1,837 | 1,854 | 976,600 | 1,854 |
| 2023-10-27 | 1,806 | 1,865 | 1,801 | 1,865 | 779,100 | 1,865 |
| 2023-10-26 | 1,811 | 1,822 | 1,768 | 1,771 | 1,086,200 | 1,771 |
| 2023-10-25 | 1,833 | 1,837 | 1,814 | 1,817 | 336,000 | 1,817 |
| 2023-10-24 | 1,828 | 1,838 | 1,812 | 1,833 | 434,600 | 1,833 |
| 2023-10-23 | 1,868 | 1,869 | 1,838 | 1,838 | 346,900 | 1,838 |
| 2023-10-20 | 1,886 | 1,889 | 1,877 | 1,880 | 211,400 | 1,880 |
| 2023-10-19 | 1,896 | 1,908 | 1,891 | 1,892 | 167,800 | 1,892 |
| 2023-10-18 | 1,903 | 1,913 | 1,893 | 1,910 | 190,800 | 1,910 |
| 2023-10-17 | 1,912 | 1,918 | 1,901 | 1,902 | 338,700 | 1,902 |
| 2023-10-16 | 1,897 | 1,914 | 1,891 | 1,897 | 386,000 | 1,897 |
| 2023-10-13 | 1,882 | 1,898 | 1,878 | 1,893 | 318,200 | 1,893 |
| 2023-10-12 | 1,881 | 1,893 | 1,875 | 1,892 | 292,500 | 1,892 |
| 2023-10-11 | 1,878 | 1,882 | 1,869 | 1,873 | 290,900 | 1,873 |
| 2023-10-10 | 1,853 | 1,868 | 1,851 | 1,868 | 411,900 | 1,868 |
| 2023-10-06 | 1,828 | 1,840 | 1,828 | 1,831 | 239,500 | 1,831 |
| 2023-10-05 | 1,808 | 1,824 | 1,800 | 1,822 | 486,500 | 1,822 |
| 2023-10-04 | 1,829 | 1,840 | 1,802 | 1,808 | 713,000 | 1,808 |
| 2023-10-03 | 1,888 | 1,894 | 1,854 | 1,854 | 584,200 | 1,854 |
| 2023-10-02 | 1,900 | 1,921 | 1,885 | 1,887 | 377,900 | 1,887 |
| 2023-09-29 | 1,918 | 1,919 | 1,882 | 1,897 | 539,900 | 1,897 |
| 2023-09-28 | 1,902 | 1,927 | 1,891 | 1,910 | 571,900 | 1,910 |
| 2023-09-27 | 1,944 | 1,963 | 1,942 | 1,959 | 760,400 | 1,959 |
| 2023-09-26 | 1,948 | 1,958 | 1,944 | 1,946 | 321,000 | 1,946 |
| 2023-09-25 | 1,947 | 1,954 | 1,941 | 1,948 | 197,200 | 1,948 |
| 2023-09-22 | 1,940 | 1,949 | 1,933 | 1,945 | 269,200 | 1,945 |
| 2023-09-21 | 1,950 | 1,964 | 1,942 | 1,946 | 395,300 | 1,946 |
| 2023-09-20 | 1,964 | 1,966 | 1,948 | 1,950 | 421,600 | 1,950 |
| 2023-09-19 | 1,949 | 1,957 | 1,944 | 1,957 | 421,300 | 1,957 |
| 2023-09-15 | 1,939 | 1,953 | 1,928 | 1,948 | 638,200 | 1,948 |
| 2023-09-14 | 1,920 | 1,939 | 1,919 | 1,935 | 417,100 | 1,935 |
| 2023-09-13 | 1,915 | 1,918 | 1,906 | 1,915 | 329,100 | 1,915 |
| 2023-09-12 | 1,914 | 1,921 | 1,904 | 1,908 | 235,900 | 1,908 |
| 2023-09-11 | 1,922 | 1,929 | 1,902 | 1,906 | 401,700 | 1,906 |
| 2023-09-08 | 1,919 | 1,928 | 1,910 | 1,916 | 428,900 | 1,916 |
| 2023-09-07 | 1,946 | 1,946 | 1,927 | 1,930 | 387,400 | 1,930 |
| 2023-09-06 | 1,931 | 1,947 | 1,925 | 1,943 | 479,900 | 1,943 |
| 2023-09-05 | 1,933 | 1,937 | 1,919 | 1,929 | 555,800 | 1,929 |
| 2023-09-04 | 1,914 | 1,926 | 1,903 | 1,925 | 328,800 | 1,925 |
| 2023-09-01 | 1,884 | 1,910 | 1,883 | 1,907 | 503,000 | 1,907 |
| 2023-08-31 | 1,892 | 1,896 | 1,884 | 1,890 | 452,100 | 1,890 |
| 2023-08-30 | 1,885 | 1,896 | 1,885 | 1,894 | 304,300 | 1,894 |
| 2023-08-29 | 1,881 | 1,895 | 1,875 | 1,892 | 280,300 | 1,892 |
| 2023-08-28 | 1,880 | 1,884 | 1,874 | 1,878 | 194,200 | 1,878 |
| 2023-08-25 | 1,862 | 1,876 | 1,861 | 1,875 | 259,100 | 1,875 |
| 2023-08-24 | 1,870 | 1,883 | 1,866 | 1,875 | 317,900 | 1,875 |
| 2023-08-23 | 1,853 | 1,873 | 1,851 | 1,873 | 251,900 | 1,873 |
| 2023-08-22 | 1,850 | 1,857 | 1,843 | 1,856 | 244,300 | 1,856 |
| 2023-08-21 | 1,833 | 1,852 | 1,833 | 1,847 | 256,200 | 1,847 |
| 2023-08-18 | 1,820 | 1,837 | 1,818 | 1,833 | 298,200 | 1,833 |
| 2023-08-17 | 1,846 | 1,846 | 1,816 | 1,826 | 685,000 | 1,826 |
| 2023-08-16 | 1,861 | 1,861 | 1,847 | 1,849 | 475,900 | 1,849 |
| 2023-08-15 | 1,871 | 1,877 | 1,862 | 1,870 | 348,200 | 1,870 |
| 2023-08-14 | 1,878 | 1,881 | 1,857 | 1,871 | 432,100 | 1,871 |
| 2023-08-10 | 1,859 | 1,878 | 1,851 | 1,878 | 346,800 | 1,878 |
| 2023-08-09 | 1,875 | 1,879 | 1,865 | 1,871 | 291,000 | 1,871 |
| 2023-08-08 | 1,877 | 1,884 | 1,871 | 1,878 | 264,100 | 1,878 |
| 2023-08-07 | 1,856 | 1,878 | 1,851 | 1,877 | 354,800 | 1,877 |
| 2023-08-04 | 1,880 | 1,880 | 1,851 | 1,851 | 802,300 | 1,851 |
| 2023-08-03 | 1,900 | 1,902 | 1,880 | 1,885 | 503,000 | 1,885 |
| 2023-08-02 | 1,910 | 1,921 | 1,904 | 1,907 | 552,800 | 1,907 |
| 2023-08-01 | 1,917 | 1,917 | 1,902 | 1,915 | 377,800 | 1,915 |
| 2023-07-31 | 1,910 | 1,914 | 1,899 | 1,908 | 638,900 | 1,908 |
| 2023-07-28 | 1,936 | 1,936 | 1,883 | 1,893 | 1,478,300 | 1,893 |
| 2023-07-27 | 1,936 | 1,938 | 1,927 | 1,938 | 307,000 | 1,938 |
| 2023-07-26 | 1,926 | 1,937 | 1,922 | 1,933 | 266,100 | 1,933 |
| 2023-07-25 | 1,935 | 1,935 | 1,925 | 1,928 | 339,200 | 1,928 |
| 2023-07-24 | 1,941 | 1,947 | 1,930 | 1,932 | 309,400 | 1,932 |
| 2023-07-21 | 1,935 | 1,939 | 1,924 | 1,933 | 316,700 | 1,933 |
| 2023-07-20 | 1,946 | 1,946 | 1,935 | 1,937 | 172,800 | 1,937 |
| 2023-07-19 | 1,943 | 1,949 | 1,938 | 1,945 | 269,500 | 1,945 |
| 2023-07-18 | 1,941 | 1,942 | 1,930 | 1,938 | 208,900 | 1,938 |
| 2023-07-14 | 1,939 | 1,943 | 1,932 | 1,940 | 256,700 | 1,940 |
| 2023-07-13 | 1,934 | 1,938 | 1,928 | 1,934 | 227,700 | 1,934 |
| 2023-07-12 | 1,934 | 1,935 | 1,924 | 1,928 | 286,100 | 1,928 |
| 2023-07-11 | 1,934 | 1,935 | 1,927 | 1,928 | 260,200 | 1,928 |
| 2023-07-10 | 1,924 | 1,934 | 1,921 | 1,923 | 310,100 | 1,923 |
| 2023-07-07 | 1,913 | 1,929 | 1,908 | 1,920 | 311,800 | 1,920 |
| 2023-07-06 | 1,941 | 1,945 | 1,918 | 1,926 | 435,500 | 1,926 |
| 2023-07-05 | 1,954 | 1,959 | 1,939 | 1,947 | 312,300 | 1,947 |
| 2023-07-04 | 1,951 | 1,962 | 1,949 | 1,962 | 516,800 | 1,962 |
| 2023-07-03 | 1,946 | 1,953 | 1,940 | 1,946 | 281,600 | 1,946 |
| 2023-06-30 | 1,936 | 1,943 | 1,933 | 1,941 | 249,200 | 1,941 |
| 2023-06-29 | 1,934 | 1,944 | 1,926 | 1,935 | 394,300 | 1,935 |
| 2023-06-28 | 1,922 | 1,935 | 1,922 | 1,934 | 485,500 | 1,934 |
| 2023-06-27 | 1,922 | 1,933 | 1,914 | 1,932 | 326,600 | 1,932 |
| 2023-06-26 | 1,922 | 1,933 | 1,913 | 1,927 | 320,400 | 1,927 |
| 2023-06-23 | 1,947 | 1,948 | 1,917 | 1,927 | 405,600 | 1,927 |
| 2023-06-22 | 1,936 | 1,954 | 1,934 | 1,947 | 313,300 | 1,947 |
| 2023-06-21 | 1,917 | 1,939 | 1,916 | 1,935 | 384,800 | 1,935 |
| 2023-06-20 | 1,915 | 1,921 | 1,904 | 1,921 | 455,500 | 1,921 |
| 2023-06-19 | 1,951 | 1,953 | 1,911 | 1,922 | 671,300 | 1,922 |
| 2023-06-16 | 1,936 | 1,949 | 1,935 | 1,946 | 583,500 | 1,946 |
| 2023-06-15 | 1,945 | 1,949 | 1,936 | 1,936 | 486,600 | 1,936 |
| 2023-06-14 | 1,957 | 1,959 | 1,947 | 1,951 | 356,300 | 1,951 |
| 2023-06-13 | 1,958 | 1,962 | 1,947 | 1,953 | 243,400 | 1,953 |
| 2023-06-12 | 1,960 | 1,964 | 1,948 | 1,952 | 306,400 | 1,952 |
| 2023-06-09 | 1,956 | 1,956 | 1,940 | 1,947 | 348,300 | 1,947 |
| 2023-06-08 | 1,938 | 1,956 | 1,936 | 1,941 | 298,800 | 1,941 |
| 2023-06-07 | 1,962 | 1,963 | 1,942 | 1,947 | 347,100 | 1,947 |
| 2023-06-06 | 1,953 | 1,960 | 1,935 | 1,956 | 340,100 | 1,956 |
| 2023-06-05 | 1,976 | 1,978 | 1,944 | 1,958 | 455,600 | 1,958 |
| 2023-06-02 | 1,926 | 1,951 | 1,923 | 1,950 | 536,100 | 1,950 |
| 2023-06-01 | 1,899 | 1,910 | 1,888 | 1,907 | 267,300 | 1,907 |
| 2023-05-31 | 1,899 | 1,905 | 1,883 | 1,883 | 1,001,800 | 1,883 |
| 2023-05-30 | 1,923 | 1,926 | 1,901 | 1,917 | 418,400 | 1,917 |
| 2023-05-29 | 1,924 | 1,933 | 1,919 | 1,930 | 448,500 | 1,930 |
| 2023-05-26 | 1,959 | 1,959 | 1,906 | 1,906 | 1,002,100 | 1,906 |
| 2023-05-25 | 1,981 | 1,985 | 1,964 | 1,966 | 465,800 | 1,966 |
| 2023-05-24 | 1,997 | 1,999 | 1,984 | 1,988 | 336,800 | 1,988 |
| 2023-05-23 | 2,018 | 2,018 | 1,989 | 1,991 | 277,800 | 1,991 |
| 2023-05-22 | 1,995 | 2,033 | 1,992 | 2,018 | 609,100 | 2,018 |
| 2023-05-19 | 2,005 | 2,009 | 1,993 | 1,994 | 191,400 | 1,994 |
| 2023-05-18 | 2,015 | 2,017 | 2,000 | 2,005 | 197,000 | 2,005 |
| 2023-05-17 | 2,020 | 2,021 | 1,993 | 2,001 | 277,600 | 2,001 |
| 2023-05-16 | 2,010 | 2,028 | 2,006 | 2,027 | 278,400 | 2,027 |
| 2023-05-15 | 2,003 | 2,009 | 1,995 | 2,009 | 233,800 | 2,009 |
| 2023-05-12 | 1,986 | 1,997 | 1,986 | 1,993 | 227,100 | 1,993 |
| 2023-05-11 | 1,990 | 2,000 | 1,981 | 1,992 | 328,800 | 1,992 |
| 2023-05-10 | 2,010 | 2,015 | 1,992 | 1,996 | 355,700 | 1,996 |
| 2023-05-09 | 1,999 | 2,014 | 1,997 | 2,013 | 346,300 | 2,013 |
| 2023-05-08 | 1,974 | 1,998 | 1,972 | 1,990 | 343,500 | 1,990 |
| 2023-05-02 | 2,015 | 2,016 | 1,988 | 1,989 | 343,300 | 1,989 |
| 2023-05-01 | 2,015 | 2,019 | 1,999 | 2,011 | 395,900 | 2,011 |
| 2023-04-28 | 1,988 | 2,007 | 1,975 | 2,000 | 1,015,200 | 2,000 |
| 2023-04-27 | 2,025 | 2,045 | 2,020 | 2,044 | 346,100 | 2,044 |
| 2023-04-26 | 2,002 | 2,023 | 1,996 | 2,023 | 216,700 | 2,023 |
| 2023-04-25 | 2,015 | 2,022 | 2,008 | 2,009 | 188,100 | 2,009 |
| 2023-04-24 | 2,017 | 2,028 | 2,004 | 2,016 | 193,500 | 2,016 |
| 2023-04-21 | 2,027 | 2,031 | 2,009 | 2,013 | 232,100 | 2,013 |
| 2023-04-20 | 2,012 | 2,030 | 2,012 | 2,027 | 213,300 | 2,027 |
| 2023-04-19 | 2,035 | 2,038 | 2,026 | 2,031 | 170,000 | 2,031 |
| 2023-04-18 | 2,041 | 2,042 | 2,025 | 2,035 | 137,600 | 2,035 |
| 2023-04-17 | 2,042 | 2,045 | 2,027 | 2,039 | 170,400 | 2,039 |
| 2023-04-14 | 2,037 | 2,054 | 2,030 | 2,054 | 267,900 | 2,054 |
| 2023-04-13 | 2,015 | 2,024 | 2,009 | 2,024 | 132,100 | 2,024 |
| 2023-04-12 | 2,027 | 2,033 | 2,014 | 2,020 | 150,000 | 2,020 |
| 2023-04-11 | 1,998 | 2,016 | 1,998 | 2,014 | 223,200 | 2,014 |
| 2023-04-10 | 1,998 | 2,000 | 1,987 | 1,991 | 120,700 | 1,991 |
| 2023-04-07 | 1,986 | 1,994 | 1,975 | 1,979 | 162,300 | 1,979 |
| 2023-04-06 | 1,981 | 1,990 | 1,980 | 1,986 | 303,200 | 1,986 |
| 2023-04-05 | 2,019 | 2,022 | 1,991 | 1,994 | 407,500 | 1,994 |
| 2023-04-04 | 2,022 | 2,024 | 2,006 | 2,015 | 229,300 | 2,015 |
| 2023-04-03 | 2,030 | 2,030 | 2,006 | 2,015 | 296,900 | 2,015 |
| 2023-03-31 | 2,016 | 2,034 | 2,013 | 2,022 | 305,600 | 2,022 |
| 2023-03-30 | 2,011 | 2,017 | 2,001 | 2,010 | 207,500 | 2,010 |
| 2023-03-29 | 2,045 | 2,061 | 2,039 | 2,055 | 418,400 | 2,055 |
| 2023-03-28 | 2,030 | 2,045 | 2,025 | 2,035 | 259,400 | 2,035 |
| 2023-03-27 | 2,026 | 2,029 | 2,007 | 2,010 | 178,900 | 2,010 |
| 2023-03-24 | 2,012 | 2,017 | 1,996 | 2,010 | 262,700 | 2,010 |
| 2023-03-23 | 2,007 | 2,023 | 1,992 | 2,023 | 216,800 | 2,023 |
| 2023-03-22 | 2,009 | 2,027 | 2,006 | 2,023 | 279,400 | 2,023 |
| 2023-03-20 | 1,996 | 2,011 | 1,985 | 1,988 | 295,600 | 1,988 |
| 2023-03-17 | 2,010 | 2,015 | 1,996 | 2,002 | 272,000 | 2,002 |
| 2023-03-16 | 1,991 | 2,012 | 1,990 | 1,999 | 254,100 | 1,999 |
| 2023-03-15 | 1,991 | 2,028 | 1,985 | 2,023 | 304,300 | 2,023 |
| 2023-03-14 | 2,020 | 2,022 | 1,967 | 1,985 | 574,200 | 1,985 |
| 2023-03-13 | 2,049 | 2,055 | 2,022 | 2,039 | 427,300 | 2,039 |
| 2023-03-10 | 2,088 | 2,096 | 2,066 | 2,073 | 421,500 | 2,073 |
| 2023-03-09 | 2,060 | 2,085 | 2,060 | 2,081 | 364,700 | 2,081 |
| 2023-03-08 | 2,043 | 2,052 | 2,041 | 2,047 | 278,900 | 2,047 |
| 2023-03-07 | 2,042 | 2,042 | 2,028 | 2,036 | 160,000 | 2,036 |
| 2023-03-06 | 2,032 | 2,046 | 2,025 | 2,040 | 200,500 | 2,040 |
| 2023-03-03 | 2,016 | 2,031 | 2,011 | 2,021 | 225,200 | 2,021 |
| 2023-03-02 | 2,027 | 2,032 | 2,006 | 2,011 | 203,000 | 2,011 |
| 2023-03-01 | 1,997 | 2,018 | 1,995 | 2,014 | 289,600 | 2,014 |
| 2023-02-28 | 2,004 | 2,006 | 1,990 | 1,992 | 241,600 | 1,992 |
| 2023-02-27 | 1,981 | 2,000 | 1,980 | 1,996 | 177,600 | 1,996 |
| 2023-02-24 | 1,977 | 1,990 | 1,972 | 1,980 | 150,600 | 1,980 |
| 2023-02-22 | 1,977 | 1,980 | 1,967 | 1,975 | 270,500 | 1,975 |
| 2023-02-21 | 1,970 | 1,988 | 1,969 | 1,979 | 212,800 | 1,979 |
| 2023-02-20 | 1,969 | 1,975 | 1,964 | 1,972 | 138,300 | 1,972 |
| 2023-02-17 | 1,960 | 1,970 | 1,960 | 1,965 | 153,700 | 1,965 |
| 2023-02-16 | 1,970 | 1,973 | 1,960 | 1,972 | 179,600 | 1,972 |
| 2023-02-15 | 1,962 | 1,971 | 1,957 | 1,967 | 168,600 | 1,967 |
| 2023-02-14 | 1,958 | 1,962 | 1,948 | 1,962 | 132,200 | 1,962 |
| 2023-02-13 | 1,952 | 1,955 | 1,931 | 1,944 | 160,300 | 1,944 |
| 2023-02-10 | 1,941 | 1,972 | 1,941 | 1,952 | 228,500 | 1,952 |
| 2023-02-09 | 1,940 | 1,958 | 1,938 | 1,953 | 290,100 | 1,953 |
| 2023-02-08 | 1,960 | 1,963 | 1,945 | 1,959 | 187,700 | 1,959 |
| 2023-02-07 | 1,968 | 1,970 | 1,950 | 1,954 | 214,600 | 1,954 |
| 2023-02-06 | 1,969 | 1,979 | 1,955 | 1,968 | 190,400 | 1,968 |
| 2023-02-03 | 1,955 | 1,969 | 1,934 | 1,948 | 248,700 | 1,948 |
| 2023-02-02 | 1,967 | 1,969 | 1,939 | 1,953 | 421,100 | 1,953 |
| 2023-02-01 | 2,003 | 2,018 | 1,966 | 1,967 | 504,500 | 1,967 |
| 2023-01-31 | 1,997 | 2,043 | 1,996 | 2,038 | 932,100 | 2,038 |
| 2023-01-30 | 2,037 | 2,037 | 2,001 | 2,011 | 315,900 | 2,011 |
| 2023-01-27 | 2,046 | 2,048 | 2,034 | 2,044 | 265,500 | 2,044 |
| 2023-01-26 | 2,050 | 2,057 | 2,032 | 2,040 | 248,200 | 2,040 |
| 2023-01-25 | 2,050 | 2,063 | 2,046 | 2,053 | 195,000 | 2,053 |
| 2023-01-24 | 2,025 | 2,050 | 2,018 | 2,041 | 267,100 | 2,041 |
| 2023-01-23 | 2,017 | 2,028 | 2,004 | 2,020 | 175,900 | 2,020 |
| 2023-01-20 | 1,994 | 2,006 | 1,988 | 1,998 | 195,300 | 1,998 |
| 2023-01-19 | 1,987 | 1,988 | 1,974 | 1,976 | 118,300 | 1,976 |
| 2023-01-18 | 1,955 | 1,999 | 1,945 | 1,989 | 218,000 | 1,989 |
| 2023-01-17 | 1,931 | 1,953 | 1,931 | 1,947 | 106,000 | 1,947 |
| 2023-01-16 | 1,945 | 1,955 | 1,933 | 1,934 | 144,900 | 1,934 |
| 2023-01-13 | 1,950 | 1,973 | 1,950 | 1,957 | 196,800 | 1,957 |
| 2023-01-12 | 1,956 | 1,961 | 1,945 | 1,951 | 207,400 | 1,951 |
| 2023-01-11 | 1,957 | 1,958 | 1,946 | 1,950 | 146,700 | 1,950 |
| 2023-01-10 | 1,946 | 1,950 | 1,931 | 1,943 | 309,200 | 1,943 |
| 2023-01-06 | 1,910 | 1,933 | 1,903 | 1,930 | 251,100 | 1,930 |
| 2023-01-05 | 1,889 | 1,924 | 1,888 | 1,912 | 384,500 | 1,912 |
| 2023-01-04 | 1,910 | 1,910 | 1,889 | 1,889 | 281,800 | 1,889 |
分割・併合履歴 ： [2021-03-30]1株→2株
