6030 (株)アドベンチャー 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 | 5,650 | 5,670 | 5,480 | 5,560 | 61,700 | 5,560 |
| 2023-12-28 | 5,550 | 5,640 | 5,360 | 5,600 | 69,300 | 5,600 |
| 2023-12-27 | 5,300 | 5,560 | 5,260 | 5,470 | 82,700 | 5,470 |
| 2023-12-26 | 5,350 | 5,560 | 5,330 | 5,390 | 95,000 | 5,390 |
| 2023-12-25 | 5,350 | 5,480 | 5,100 | 5,310 | 113,000 | 5,310 |
| 2023-12-22 | 5,600 | 5,630 | 5,360 | 5,370 | 89,200 | 5,370 |
| 2023-12-21 | 5,540 | 5,730 | 5,530 | 5,560 | 100,500 | 5,560 |
| 2023-12-20 | 5,590 | 5,690 | 5,500 | 5,620 | 89,600 | 5,620 |
| 2023-12-19 | 5,550 | 5,680 | 5,490 | 5,530 | 79,000 | 5,530 |
| 2023-12-18 | 5,670 | 5,720 | 5,450 | 5,550 | 107,200 | 5,550 |
| 2023-12-15 | 5,250 | 5,590 | 5,250 | 5,570 | 152,800 | 5,570 |
| 2023-12-14 | 5,220 | 5,370 | 5,190 | 5,190 | 169,000 | 5,190 |
| 2023-12-13 | 4,825 | 4,990 | 4,825 | 4,925 | 73,000 | 4,925 |
| 2023-12-12 | 5,080 | 5,110 | 4,825 | 4,825 | 99,500 | 4,825 |
| 2023-12-11 | 5,300 | 5,370 | 5,050 | 5,120 | 82,900 | 5,120 |
| 2023-12-08 | 4,860 | 5,280 | 4,845 | 5,210 | 138,300 | 5,210 |
| 2023-12-07 | 4,940 | 4,950 | 4,850 | 4,850 | 47,900 | 4,850 |
| 2023-12-06 | 4,885 | 5,040 | 4,870 | 5,040 | 44,600 | 5,040 |
| 2023-12-05 | 4,905 | 5,000 | 4,815 | 4,815 | 64,700 | 4,815 |
| 2023-12-04 | 5,000 | 5,040 | 4,815 | 4,975 | 74,800 | 4,975 |
| 2023-12-01 | 4,990 | 4,990 | 4,770 | 4,900 | 124,500 | 4,900 |
| 2023-11-30 | 5,120 | 5,220 | 5,050 | 5,090 | 142,500 | 5,090 |
| 2023-11-29 | 5,090 | 5,180 | 5,000 | 5,120 | 69,500 | 5,120 |
| 2023-11-28 | 5,290 | 5,350 | 5,070 | 5,120 | 84,000 | 5,120 |
| 2023-11-27 | 5,370 | 5,430 | 5,240 | 5,290 | 67,700 | 5,290 |
| 2023-11-24 | 5,650 | 5,680 | 5,380 | 5,390 | 156,400 | 5,390 |
| 2023-11-22 | 5,790 | 5,820 | 5,600 | 5,750 | 125,900 | 5,750 |
| 2023-11-21 | 6,000 | 6,070 | 5,730 | 5,830 | 174,300 | 5,830 |
| 2023-11-20 | 5,570 | 5,860 | 5,560 | 5,800 | 165,700 | 5,800 |
| 2023-11-17 | 5,030 | 5,440 | 4,960 | 5,440 | 136,200 | 5,440 |
| 2023-11-16 | 4,730 | 5,130 | 4,665 | 5,030 | 182,500 | 5,030 |
| 2023-11-15 | 4,640 | 4,995 | 4,640 | 4,730 | 228,900 | 4,730 |
| 2023-11-14 | 4,760 | 4,850 | 4,600 | 4,635 | 290,200 | 4,635 |
| 2023-11-13 | 5,770 | 5,780 | 5,560 | 5,600 | 127,100 | 5,600 |
| 2023-11-10 | 5,600 | 5,810 | 5,520 | 5,750 | 93,900 | 5,750 |
| 2023-11-09 | 5,510 | 5,760 | 5,470 | 5,760 | 64,200 | 5,760 |
| 2023-11-08 | 5,590 | 5,820 | 5,550 | 5,610 | 121,500 | 5,610 |
| 2023-11-07 | 5,600 | 5,620 | 5,440 | 5,550 | 72,700 | 5,550 |
| 2023-11-06 | 5,400 | 5,580 | 5,380 | 5,540 | 114,100 | 5,540 |
| 2023-11-02 | 4,970 | 5,280 | 4,970 | 5,150 | 101,800 | 5,150 |
| 2023-11-01 | 5,170 | 5,180 | 4,830 | 4,900 | 117,900 | 4,900 |
| 2023-10-31 | 5,050 | 5,110 | 4,920 | 5,070 | 79,300 | 5,070 |
| 2023-10-30 | 5,150 | 5,160 | 5,010 | 5,030 | 51,500 | 5,030 |
| 2023-10-27 | 5,080 | 5,180 | 4,990 | 5,150 | 70,600 | 5,150 |
| 2023-10-26 | 5,250 | 5,330 | 5,080 | 5,140 | 93,800 | 5,140 |
| 2023-10-25 | 5,210 | 5,500 | 5,150 | 5,350 | 164,400 | 5,350 |
| 2023-10-24 | 4,990 | 5,250 | 4,840 | 5,190 | 220,700 | 5,190 |
| 2023-10-23 | 4,875 | 4,980 | 4,730 | 4,735 | 66,200 | 4,735 |
| 2023-10-20 | 4,980 | 5,010 | 4,835 | 4,945 | 72,100 | 4,945 |
| 2023-10-19 | 5,060 | 5,170 | 5,020 | 5,070 | 69,700 | 5,070 |
| 2023-10-18 | 5,110 | 5,230 | 4,945 | 5,200 | 93,800 | 5,200 |
| 2023-10-17 | 5,040 | 5,220 | 5,000 | 5,160 | 100,400 | 5,160 |
| 2023-10-16 | 4,965 | 5,120 | 4,870 | 4,900 | 149,000 | 4,900 |
| 2023-10-13 | 5,080 | 5,100 | 4,815 | 4,825 | 62,200 | 4,825 |
| 2023-10-12 | 4,980 | 5,080 | 4,860 | 5,070 | 70,800 | 5,070 |
| 2023-10-11 | 4,870 | 4,975 | 4,835 | 4,965 | 52,700 | 4,965 |
| 2023-10-10 | 4,750 | 4,885 | 4,720 | 4,885 | 41,800 | 4,885 |
| 2023-10-06 | 4,790 | 4,840 | 4,655 | 4,710 | 45,000 | 4,710 |
| 2023-10-05 | 4,650 | 4,795 | 4,620 | 4,790 | 73,600 | 4,790 |
| 2023-10-04 | 4,660 | 4,770 | 4,605 | 4,605 | 82,800 | 4,605 |
| 2023-10-03 | 5,070 | 5,110 | 4,780 | 4,780 | 98,600 | 4,780 |
| 2023-10-02 | 5,250 | 5,320 | 5,080 | 5,110 | 80,400 | 5,110 |
| 2023-09-29 | 5,030 | 5,390 | 5,000 | 5,180 | 150,900 | 5,180 |
| 2023-09-28 | 5,010 | 5,070 | 4,955 | 4,975 | 65,700 | 4,975 |
| 2023-09-27 | 5,100 | 5,160 | 4,980 | 5,030 | 93,900 | 5,030 |
| 2023-09-26 | 5,380 | 5,380 | 5,160 | 5,160 | 48,100 | 5,160 |
| 2023-09-25 | 5,320 | 5,400 | 5,280 | 5,400 | 38,600 | 5,400 |
| 2023-09-22 | 5,090 | 5,400 | 5,070 | 5,320 | 84,900 | 5,320 |
| 2023-09-21 | 5,290 | 5,300 | 5,110 | 5,160 | 96,400 | 5,160 |
| 2023-09-20 | 5,510 | 5,590 | 5,360 | 5,360 | 66,500 | 5,360 |
| 2023-09-19 | 5,700 | 5,800 | 5,510 | 5,540 | 82,400 | 5,540 |
| 2023-09-15 | 5,840 | 5,940 | 5,680 | 5,730 | 49,000 | 5,730 |
| 2023-09-14 | 5,940 | 5,980 | 5,780 | 5,800 | 57,800 | 5,800 |
| 2023-09-13 | 6,050 | 6,090 | 5,920 | 5,930 | 76,000 | 5,930 |
| 2023-09-12 | 5,820 | 6,090 | 5,760 | 6,080 | 124,200 | 6,080 |
| 2023-09-11 | 5,960 | 6,010 | 5,720 | 5,720 | 114,400 | 5,720 |
| 2023-09-08 | 6,010 | 6,110 | 5,960 | 6,010 | 164,100 | 6,010 |
| 2023-09-07 | 6,140 | 6,160 | 6,030 | 6,110 | 76,100 | 6,110 |
| 2023-09-06 | 6,310 | 6,330 | 6,160 | 6,240 | 91,300 | 6,240 |
| 2023-09-05 | 6,540 | 6,540 | 6,290 | 6,310 | 117,600 | 6,310 |
| 2023-09-04 | 6,670 | 6,780 | 6,490 | 6,550 | 107,700 | 6,550 |
| 2023-09-01 | 6,650 | 6,710 | 6,550 | 6,670 | 97,100 | 6,670 |
| 2023-08-31 | 6,800 | 6,930 | 6,690 | 6,750 | 102,700 | 6,750 |
| 2023-08-30 | 7,250 | 7,280 | 6,840 | 6,900 | 138,500 | 6,900 |
| 2023-08-29 | 7,160 | 7,260 | 7,130 | 7,240 | 72,600 | 7,240 |
| 2023-08-28 | 7,270 | 7,290 | 7,090 | 7,210 | 57,500 | 7,210 |
| 2023-08-25 | 7,190 | 7,290 | 7,140 | 7,270 | 53,400 | 7,270 |
| 2023-08-24 | 7,460 | 7,460 | 7,260 | 7,300 | 53,300 | 7,300 |
| 2023-08-23 | 7,060 | 7,410 | 7,030 | 7,410 | 68,700 | 7,410 |
| 2023-08-22 | 7,260 | 7,350 | 7,120 | 7,170 | 62,200 | 7,170 |
| 2023-08-21 | 7,170 | 7,420 | 7,130 | 7,280 | 88,900 | 7,280 |
| 2023-08-18 | 7,310 | 7,440 | 7,220 | 7,290 | 69,900 | 7,290 |
| 2023-08-17 | 7,290 | 7,420 | 7,160 | 7,400 | 138,700 | 7,400 |
| 2023-08-16 | 7,800 | 7,800 | 7,410 | 7,440 | 155,900 | 7,440 |
| 2023-08-15 | 7,690 | 7,960 | 7,490 | 7,880 | 155,400 | 7,880 |
| 2023-08-14 | 8,290 | 8,630 | 7,690 | 7,690 | 300,900 | 7,690 |
| 2023-08-10 | 8,940 | 9,280 | 8,940 | 9,190 | 109,100 | 9,190 |
| 2023-08-09 | 9,060 | 9,160 | 8,880 | 8,880 | 67,600 | 8,880 |
| 2023-08-08 | 9,060 | 9,100 | 8,850 | 9,040 | 45,200 | 9,040 |
| 2023-08-07 | 9,150 | 9,150 | 8,680 | 9,060 | 187,200 | 9,060 |
| 2023-08-04 | 9,420 | 9,570 | 9,360 | 9,450 | 49,500 | 9,450 |
| 2023-08-03 | 9,480 | 9,610 | 9,310 | 9,500 | 46,800 | 9,500 |
| 2023-08-02 | 9,540 | 9,720 | 9,440 | 9,520 | 74,000 | 9,520 |
| 2023-08-01 | 9,250 | 9,470 | 9,250 | 9,470 | 44,500 | 9,470 |
| 2023-07-31 | 9,240 | 9,380 | 9,220 | 9,250 | 43,600 | 9,250 |
| 2023-07-28 | 9,280 | 9,330 | 9,050 | 9,160 | 73,700 | 9,160 |
| 2023-07-27 | 9,080 | 9,370 | 9,050 | 9,370 | 44,700 | 9,370 |
| 2023-07-26 | 9,070 | 9,090 | 8,950 | 9,090 | 49,900 | 9,090 |
| 2023-07-25 | 9,030 | 9,080 | 8,960 | 9,080 | 25,100 | 9,080 |
| 2023-07-24 | 8,990 | 9,170 | 8,930 | 9,020 | 99,900 | 9,020 |
| 2023-07-21 | 9,210 | 9,210 | 8,910 | 9,020 | 67,600 | 9,020 |
| 2023-07-20 | 9,220 | 9,270 | 9,090 | 9,240 | 52,200 | 9,240 |
| 2023-07-19 | 9,350 | 9,410 | 9,220 | 9,290 | 70,800 | 9,290 |
| 2023-07-18 | 9,380 | 9,420 | 9,290 | 9,390 | 43,000 | 9,390 |
| 2023-07-14 | 9,520 | 9,520 | 9,270 | 9,340 | 30,800 | 9,340 |
| 2023-07-13 | 9,390 | 9,460 | 9,210 | 9,450 | 26,600 | 9,450 |
| 2023-07-12 | 9,510 | 9,550 | 9,350 | 9,390 | 33,000 | 9,390 |
| 2023-07-11 | 9,670 | 9,840 | 9,500 | 9,510 | 43,900 | 9,510 |
| 2023-07-10 | 9,360 | 9,650 | 9,320 | 9,620 | 40,700 | 9,620 |
| 2023-07-07 | 9,320 | 9,470 | 9,280 | 9,440 | 27,600 | 9,440 |
| 2023-07-06 | 9,420 | 9,500 | 9,360 | 9,470 | 46,500 | 9,470 |
| 2023-07-05 | 9,600 | 9,690 | 9,520 | 9,590 | 67,900 | 9,590 |
| 2023-07-04 | 9,810 | 9,810 | 9,600 | 9,650 | 59,500 | 9,650 |
| 2023-07-03 | 9,870 | 9,980 | 9,620 | 9,740 | 73,000 | 9,740 |
| 2023-06-30 | 9,880 | 9,940 | 9,760 | 9,840 | 53,300 | 9,840 |
| 2023-06-29 | 9,820 | 10,090 | 9,780 | 9,950 | 57,700 | 9,950 |
| 2023-06-28 | 9,800 | 9,940 | 9,670 | 9,780 | 58,900 | 9,780 |
| 2023-06-27 | 9,940 | 10,000 | 9,710 | 9,800 | 69,200 | 9,800 |
| 2023-06-26 | 10,040 | 10,210 | 9,880 | 10,070 | 79,700 | 10,070 |
| 2023-06-23 | 10,220 | 10,580 | 10,080 | 10,170 | 113,500 | 10,170 |
| 2023-06-22 | 10,300 | 10,440 | 10,170 | 10,210 | 78,300 | 10,210 |
| 2023-06-21 | 10,290 | 10,470 | 10,250 | 10,370 | 87,000 | 10,370 |
| 2023-06-20 | 10,000 | 10,480 | 9,910 | 10,430 | 192,900 | 10,430 |
| 2023-06-19 | 9,520 | 10,100 | 9,410 | 9,970 | 156,800 | 9,970 |
| 2023-06-16 | 9,400 | 9,770 | 9,400 | 9,500 | 150,900 | 9,500 |
| 2023-06-15 | 9,310 | 9,430 | 9,270 | 9,380 | 35,200 | 9,380 |
| 2023-06-14 | 9,280 | 9,390 | 9,260 | 9,330 | 44,600 | 9,330 |
| 2023-06-13 | 9,380 | 9,450 | 9,200 | 9,280 | 46,100 | 9,280 |
| 2023-06-12 | 8,930 | 9,340 | 8,850 | 9,330 | 73,600 | 9,330 |
| 2023-06-09 | 9,080 | 9,080 | 8,850 | 8,930 | 78,200 | 8,930 |
| 2023-06-08 | 9,120 | 9,220 | 8,940 | 9,020 | 65,700 | 9,020 |
| 2023-06-07 | 9,360 | 9,380 | 9,060 | 9,220 | 62,800 | 9,220 |
| 2023-06-06 | 9,420 | 9,530 | 9,220 | 9,250 | 78,800 | 9,250 |
| 2023-06-05 | 9,230 | 9,440 | 9,210 | 9,400 | 99,200 | 9,400 |
| 2023-06-02 | 8,790 | 9,200 | 8,780 | 9,190 | 93,500 | 9,190 |
| 2023-06-01 | 8,850 | 8,960 | 8,730 | 8,890 | 78,900 | 8,890 |
| 2023-05-31 | 8,800 | 8,970 | 8,750 | 8,970 | 75,100 | 8,970 |
| 2023-05-30 | 8,970 | 8,970 | 8,610 | 8,850 | 80,700 | 8,850 |
| 2023-05-29 | 8,620 | 8,990 | 8,430 | 8,980 | 121,200 | 8,980 |
| 2023-05-26 | 8,450 | 8,600 | 8,270 | 8,550 | 99,000 | 8,550 |
| 2023-05-25 | 8,820 | 8,840 | 8,450 | 8,450 | 116,400 | 8,450 |
| 2023-05-24 | 8,950 | 9,070 | 8,830 | 8,850 | 80,200 | 8,850 |
| 2023-05-23 | 9,350 | 9,350 | 8,920 | 8,970 | 142,300 | 8,970 |
| 2023-05-22 | 9,250 | 9,340 | 9,110 | 9,320 | 72,000 | 9,320 |
| 2023-05-19 | 9,350 | 9,350 | 9,090 | 9,280 | 98,800 | 9,280 |
| 2023-05-18 | 9,440 | 9,530 | 9,280 | 9,350 | 73,100 | 9,350 |
| 2023-05-17 | 9,740 | 9,920 | 9,270 | 9,290 | 203,000 | 9,290 |
| 2023-05-16 | 9,830 | 10,070 | 9,720 | 9,790 | 100,100 | 9,790 |
| 2023-05-15 | 10,210 | 10,230 | 9,670 | 9,900 | 154,800 | 9,900 |
| 2023-05-12 | 10,110 | 10,250 | 9,960 | 10,210 | 117,200 | 10,210 |
| 2023-05-11 | 10,100 | 10,210 | 10,050 | 10,150 | 33,300 | 10,150 |
| 2023-05-10 | 10,300 | 10,330 | 10,060 | 10,100 | 43,300 | 10,100 |
| 2023-05-09 | 10,090 | 10,280 | 10,080 | 10,250 | 52,600 | 10,250 |
| 2023-05-08 | 10,060 | 10,190 | 10,040 | 10,090 | 40,600 | 10,090 |
| 2023-05-02 | 9,990 | 10,060 | 9,900 | 9,990 | 39,600 | 9,990 |
| 2023-05-01 | 10,110 | 10,230 | 9,950 | 10,020 | 78,600 | 10,020 |
| 2023-04-28 | 10,400 | 10,410 | 10,020 | 10,110 | 95,700 | 10,110 |
| 2023-04-27 | 10,250 | 10,410 | 10,230 | 10,390 | 58,000 | 10,390 |
| 2023-04-26 | 10,170 | 10,420 | 10,060 | 10,310 | 70,200 | 10,310 |
| 2023-04-25 | 10,130 | 10,220 | 10,070 | 10,200 | 56,200 | 10,200 |
| 2023-04-24 | 10,240 | 10,290 | 10,080 | 10,110 | 67,800 | 10,110 |
| 2023-04-21 | 10,390 | 10,390 | 10,070 | 10,070 | 91,300 | 10,070 |
| 2023-04-20 | 10,620 | 10,740 | 10,380 | 10,440 | 94,400 | 10,440 |
| 2023-04-19 | 10,420 | 10,790 | 10,340 | 10,780 | 149,700 | 10,780 |
| 2023-04-18 | 10,280 | 10,400 | 10,200 | 10,400 | 49,400 | 10,400 |
| 2023-04-17 | 10,100 | 10,310 | 10,100 | 10,250 | 45,000 | 10,250 |
| 2023-04-14 | 10,150 | 10,330 | 10,030 | 10,070 | 74,800 | 10,070 |
| 2023-04-13 | 10,090 | 10,100 | 9,950 | 10,070 | 48,700 | 10,070 |
| 2023-04-12 | 10,150 | 10,220 | 9,960 | 10,110 | 53,000 | 10,110 |
| 2023-04-11 | 10,400 | 10,460 | 10,120 | 10,140 | 59,800 | 10,140 |
| 2023-04-10 | 9,920 | 10,400 | 9,910 | 10,350 | 148,900 | 10,350 |
| 2023-04-07 | 9,980 | 10,140 | 9,750 | 9,840 | 57,300 | 9,840 |
| 2023-04-06 | 9,760 | 9,930 | 9,710 | 9,930 | 33,300 | 9,930 |
| 2023-04-05 | 9,920 | 10,070 | 9,810 | 9,860 | 63,100 | 9,860 |
| 2023-04-04 | 10,230 | 10,250 | 9,970 | 9,980 | 55,200 | 9,980 |
| 2023-04-03 | 10,250 | 10,410 | 10,120 | 10,230 | 80,600 | 10,230 |
| 2023-03-31 | 10,070 | 10,190 | 9,930 | 10,150 | 75,400 | 10,150 |
| 2023-03-30 | 9,910 | 10,070 | 9,860 | 9,960 | 60,700 | 9,960 |
| 2023-03-29 | 9,830 | 9,970 | 9,650 | 9,940 | 88,700 | 9,940 |
| 2023-03-28 | 10,040 | 10,150 | 9,650 | 9,840 | 97,100 | 9,840 |
| 2023-03-27 | 9,980 | 10,200 | 9,930 | 10,150 | 62,500 | 10,150 |
| 2023-03-24 | 9,950 | 10,250 | 9,770 | 10,040 | 156,500 | 10,040 |
| 2023-03-23 | 9,300 | 9,930 | 9,270 | 9,930 | 135,100 | 9,930 |
| 2023-03-22 | 9,580 | 9,580 | 9,280 | 9,310 | 51,100 | 9,310 |
| 2023-03-20 | 9,560 | 9,680 | 9,160 | 9,200 | 85,400 | 9,200 |
| 2023-03-17 | 9,560 | 9,730 | 9,520 | 9,630 | 71,100 | 9,630 |
| 2023-03-16 | 9,600 | 9,690 | 9,230 | 9,410 | 139,400 | 9,410 |
| 2023-03-15 | 9,690 | 9,920 | 9,620 | 9,700 | 81,300 | 9,700 |
| 2023-03-14 | 9,740 | 9,760 | 9,360 | 9,390 | 91,800 | 9,390 |
| 2023-03-13 | 9,420 | 9,810 | 9,320 | 9,810 | 97,300 | 9,810 |
| 2023-03-10 | 9,690 | 9,690 | 9,420 | 9,480 | 206,600 | 9,480 |
| 2023-03-09 | 10,060 | 10,060 | 9,750 | 9,790 | 87,600 | 9,790 |
| 2023-03-08 | 10,200 | 10,350 | 9,950 | 10,020 | 119,400 | 10,020 |
| 2023-03-07 | 10,180 | 10,460 | 10,160 | 10,230 | 101,300 | 10,230 |
| 2023-03-06 | 10,220 | 10,380 | 10,060 | 10,180 | 131,600 | 10,180 |
| 2023-03-03 | 9,910 | 10,220 | 9,900 | 10,170 | 85,800 | 10,170 |
| 2023-03-02 | 9,870 | 10,060 | 9,790 | 9,910 | 105,500 | 9,910 |
| 2023-03-01 | 9,680 | 9,880 | 9,520 | 9,790 | 91,000 | 9,790 |
| 2023-02-28 | 10,030 | 10,280 | 9,700 | 9,710 | 153,300 | 9,710 |
| 2023-02-27 | 9,630 | 9,920 | 9,560 | 9,770 | 105,600 | 9,770 |
| 2023-02-24 | 9,810 | 9,880 | 9,460 | 9,780 | 93,500 | 9,780 |
| 2023-02-22 | 9,670 | 9,940 | 9,580 | 9,810 | 71,000 | 9,810 |
| 2023-02-21 | 10,030 | 10,080 | 9,660 | 9,670 | 84,300 | 9,670 |
| 2023-02-20 | 9,610 | 10,060 | 9,420 | 10,000 | 147,800 | 10,000 |
| 2023-02-17 | 9,760 | 9,970 | 9,610 | 9,640 | 114,600 | 9,640 |
| 2023-02-16 | 9,350 | 9,870 | 9,290 | 9,840 | 210,800 | 9,840 |
| 2023-02-15 | 9,200 | 9,200 | 8,830 | 9,120 | 140,900 | 9,120 |
| 2023-02-14 | 9,520 | 9,640 | 9,000 | 9,100 | 142,500 | 9,100 |
| 2023-02-13 | 8,810 | 9,530 | 8,810 | 9,520 | 310,200 | 9,520 |
| 2023-02-10 | 10,150 | 10,220 | 9,750 | 9,850 | 225,500 | 9,850 |
| 2023-02-09 | 10,400 | 10,500 | 10,160 | 10,230 | 105,900 | 10,230 |
| 2023-02-08 | 10,300 | 10,530 | 10,200 | 10,520 | 68,000 | 10,520 |
| 2023-02-07 | 10,200 | 10,430 | 10,190 | 10,280 | 57,500 | 10,280 |
| 2023-02-06 | 10,370 | 10,460 | 10,220 | 10,220 | 100,100 | 10,220 |
| 2023-02-03 | 10,120 | 10,580 | 10,120 | 10,450 | 95,700 | 10,450 |
| 2023-02-02 | 10,220 | 10,450 | 10,120 | 10,210 | 79,400 | 10,210 |
| 2023-02-01 | 10,430 | 10,580 | 10,220 | 10,220 | 85,300 | 10,220 |
| 2023-01-31 | 10,400 | 10,450 | 10,080 | 10,380 | 87,000 | 10,380 |
| 2023-01-30 | 10,650 | 10,970 | 10,310 | 10,330 | 185,900 | 10,330 |
| 2023-01-27 | 10,420 | 10,620 | 10,330 | 10,550 | 138,200 | 10,550 |
| 2023-01-26 | 10,280 | 10,460 | 10,220 | 10,260 | 87,700 | 10,260 |
| 2023-01-25 | 9,790 | 10,400 | 9,780 | 10,330 | 166,700 | 10,330 |
| 2023-01-24 | 9,890 | 10,010 | 9,630 | 9,920 | 152,200 | 9,920 |
| 2023-01-23 | 10,340 | 10,570 | 9,910 | 9,960 | 193,500 | 9,960 |
| 2023-01-20 | 9,660 | 10,150 | 9,520 | 10,150 | 262,700 | 10,150 |
| 2023-01-19 | 9,010 | 9,420 | 8,810 | 9,400 | 157,300 | 9,400 |
| 2023-01-18 | 8,800 | 9,080 | 8,690 | 9,000 | 80,400 | 9,000 |
| 2023-01-17 | 8,800 | 8,970 | 8,660 | 8,850 | 70,100 | 8,850 |
| 2023-01-16 | 8,820 | 8,860 | 8,480 | 8,780 | 161,400 | 8,780 |
| 2023-01-13 | 9,040 | 9,090 | 8,830 | 8,970 | 182,600 | 8,970 |
| 2023-01-12 | 9,270 | 9,310 | 8,990 | 9,160 | 88,000 | 9,160 |
| 2023-01-11 | 9,500 | 9,580 | 9,260 | 9,310 | 119,600 | 9,310 |
| 2023-01-10 | 9,660 | 9,680 | 9,270 | 9,470 | 88,500 | 9,470 |
| 2023-01-06 | 8,950 | 9,410 | 8,910 | 9,360 | 94,300 | 9,360 |
| 2023-01-05 | 8,940 | 9,130 | 8,890 | 9,080 | 65,800 | 9,080 |
| 2023-01-04 | 9,240 | 9,320 | 8,860 | 8,920 | 105,700 | 8,920 |
分割・併合履歴 ： [2018-06-27]1株→3株
