6087 (株)アビスト 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 | 3,010 | 3,050 | 2,999 | 3,050 | 9,300 | 3,050 |
| 2023-12-28 | 2,989 | 3,015 | 2,986 | 2,999 | 8,100 | 2,999 |
| 2023-12-27 | 2,987 | 2,987 | 2,972 | 2,975 | 10,400 | 2,975 |
| 2023-12-26 | 2,968 | 2,975 | 2,966 | 2,973 | 6,500 | 2,973 |
| 2023-12-25 | 2,970 | 2,971 | 2,961 | 2,968 | 8,300 | 2,968 |
| 2023-12-22 | 2,971 | 2,984 | 2,965 | 2,967 | 7,500 | 2,967 |
| 2023-12-21 | 2,960 | 2,988 | 2,960 | 2,977 | 9,800 | 2,977 |
| 2023-12-20 | 2,965 | 2,982 | 2,962 | 2,971 | 6,100 | 2,971 |
| 2023-12-19 | 2,960 | 2,981 | 2,959 | 2,970 | 6,600 | 2,970 |
| 2023-12-18 | 2,964 | 2,967 | 2,949 | 2,964 | 12,100 | 2,964 |
| 2023-12-15 | 2,964 | 3,050 | 2,964 | 2,975 | 14,400 | 2,975 |
| 2023-12-14 | 2,982 | 2,982 | 2,961 | 2,963 | 15,700 | 2,963 |
| 2023-12-13 | 2,980 | 2,988 | 2,980 | 2,981 | 5,200 | 2,981 |
| 2023-12-12 | 2,981 | 2,996 | 2,980 | 2,987 | 6,900 | 2,987 |
| 2023-12-11 | 2,980 | 2,986 | 2,969 | 2,985 | 6,100 | 2,985 |
| 2023-12-08 | 2,996 | 2,996 | 2,960 | 2,980 | 24,400 | 2,980 |
| 2023-12-07 | 3,005 | 3,010 | 2,997 | 2,999 | 7,300 | 2,999 |
| 2023-12-06 | 3,000 | 3,010 | 2,999 | 3,000 | 8,300 | 3,000 |
| 2023-12-05 | 2,998 | 3,010 | 2,996 | 3,000 | 9,300 | 3,000 |
| 2023-12-04 | 3,025 | 3,025 | 2,995 | 2,998 | 19,600 | 2,998 |
| 2023-12-01 | 3,040 | 3,050 | 3,025 | 3,025 | 6,300 | 3,025 |
| 2023-11-30 | 3,040 | 3,055 | 3,040 | 3,040 | 2,900 | 3,040 |
| 2023-11-29 | 3,050 | 3,060 | 3,040 | 3,040 | 6,800 | 3,040 |
| 2023-11-28 | 3,065 | 3,065 | 3,045 | 3,050 | 11,300 | 3,050 |
| 2023-11-27 | 3,065 | 3,080 | 3,065 | 3,065 | 2,900 | 3,065 |
| 2023-11-24 | 3,065 | 3,090 | 3,065 | 3,065 | 4,300 | 3,065 |
| 2023-11-22 | 3,060 | 3,070 | 3,060 | 3,065 | 1,900 | 3,065 |
| 2023-11-21 | 3,095 | 3,095 | 3,060 | 3,070 | 5,000 | 3,070 |
| 2023-11-20 | 3,080 | 3,095 | 3,075 | 3,075 | 5,200 | 3,075 |
| 2023-11-17 | 3,075 | 3,085 | 3,070 | 3,075 | 4,900 | 3,075 |
| 2023-11-16 | 3,065 | 3,075 | 3,060 | 3,075 | 2,700 | 3,075 |
| 2023-11-15 | 3,075 | 3,090 | 3,060 | 3,065 | 3,300 | 3,065 |
| 2023-11-14 | 3,070 | 3,075 | 3,065 | 3,075 | 4,600 | 3,075 |
| 2023-11-13 | 3,105 | 3,105 | 3,060 | 3,075 | 4,700 | 3,075 |
| 2023-11-10 | 3,075 | 3,080 | 3,055 | 3,080 | 3,500 | 3,080 |
| 2023-11-09 | 3,065 | 3,070 | 3,050 | 3,050 | 4,700 | 3,050 |
| 2023-11-08 | 3,095 | 3,095 | 3,040 | 3,050 | 6,300 | 3,050 |
| 2023-11-07 | 3,095 | 3,120 | 3,075 | 3,095 | 4,500 | 3,095 |
| 2023-11-06 | 3,075 | 3,105 | 3,065 | 3,085 | 8,000 | 3,085 |
| 2023-11-02 | 3,075 | 3,090 | 3,065 | 3,080 | 4,800 | 3,080 |
| 2023-11-01 | 3,085 | 3,090 | 3,065 | 3,090 | 3,100 | 3,090 |
| 2023-10-31 | 3,025 | 3,085 | 3,025 | 3,080 | 4,800 | 3,080 |
| 2023-10-30 | 3,070 | 3,085 | 3,035 | 3,045 | 26,800 | 3,045 |
| 2023-10-27 | 3,060 | 3,095 | 3,055 | 3,085 | 5,000 | 3,085 |
| 2023-10-26 | 3,070 | 3,085 | 3,045 | 3,060 | 6,800 | 3,060 |
| 2023-10-25 | 3,065 | 3,090 | 3,055 | 3,060 | 6,700 | 3,060 |
| 2023-10-24 | 3,055 | 3,080 | 3,015 | 3,065 | 7,400 | 3,065 |
| 2023-10-23 | 3,090 | 3,105 | 3,055 | 3,055 | 6,900 | 3,055 |
| 2023-10-20 | 3,120 | 3,125 | 3,095 | 3,095 | 6,400 | 3,095 |
| 2023-10-19 | 3,095 | 3,135 | 3,095 | 3,115 | 5,300 | 3,115 |
| 2023-10-18 | 3,120 | 3,135 | 3,100 | 3,130 | 4,400 | 3,130 |
| 2023-10-17 | 3,105 | 3,135 | 3,100 | 3,120 | 5,400 | 3,120 |
| 2023-10-16 | 3,130 | 3,140 | 3,090 | 3,090 | 14,700 | 3,090 |
| 2023-10-13 | 3,160 | 3,160 | 3,130 | 3,130 | 6,900 | 3,130 |
| 2023-10-12 | 3,160 | 3,180 | 3,140 | 3,160 | 6,900 | 3,160 |
| 2023-10-11 | 3,220 | 3,220 | 3,160 | 3,160 | 9,500 | 3,160 |
| 2023-10-10 | 3,215 | 3,245 | 3,205 | 3,215 | 9,100 | 3,215 |
| 2023-10-06 | 3,200 | 3,240 | 3,195 | 3,215 | 6,600 | 3,215 |
| 2023-10-05 | 3,150 | 3,215 | 3,150 | 3,200 | 9,100 | 3,200 |
| 2023-10-04 | 3,120 | 3,165 | 3,110 | 3,140 | 11,400 | 3,140 |
| 2023-10-03 | 3,230 | 3,230 | 3,160 | 3,170 | 12,700 | 3,170 |
| 2023-10-02 | 3,300 | 3,305 | 3,240 | 3,240 | 16,900 | 3,240 |
| 2023-09-29 | 3,350 | 3,370 | 3,300 | 3,305 | 17,400 | 3,305 |
| 2023-09-28 | 3,305 | 3,395 | 3,230 | 3,340 | 51,400 | 3,340 |
| 2023-09-27 | 3,575 | 3,655 | 3,575 | 3,655 | 21,500 | 3,655 |
| 2023-09-26 | 3,545 | 3,585 | 3,540 | 3,585 | 11,500 | 3,585 |
| 2023-09-25 | 3,570 | 3,585 | 3,570 | 3,575 | 5,300 | 3,575 |
| 2023-09-22 | 3,555 | 3,555 | 3,535 | 3,555 | 5,600 | 3,555 |
| 2023-09-21 | 3,565 | 3,575 | 3,540 | 3,540 | 7,000 | 3,540 |
| 2023-09-20 | 3,575 | 3,590 | 3,565 | 3,565 | 8,000 | 3,565 |
| 2023-09-19 | 3,570 | 3,580 | 3,560 | 3,570 | 4,000 | 3,570 |
| 2023-09-15 | 3,555 | 3,575 | 3,545 | 3,570 | 6,400 | 3,570 |
| 2023-09-14 | 3,525 | 3,565 | 3,525 | 3,550 | 6,600 | 3,550 |
| 2023-09-13 | 3,530 | 3,550 | 3,525 | 3,525 | 5,800 | 3,525 |
| 2023-09-12 | 3,535 | 3,565 | 3,530 | 3,535 | 5,900 | 3,535 |
| 2023-09-11 | 3,560 | 3,575 | 3,530 | 3,535 | 8,300 | 3,535 |
| 2023-09-08 | 3,540 | 3,580 | 3,540 | 3,565 | 5,400 | 3,565 |
| 2023-09-07 | 3,540 | 3,565 | 3,540 | 3,565 | 2,900 | 3,565 |
| 2023-09-06 | 3,585 | 3,585 | 3,545 | 3,545 | 6,400 | 3,545 |
| 2023-09-05 | 3,570 | 3,585 | 3,545 | 3,585 | 6,700 | 3,585 |
| 2023-09-04 | 3,520 | 3,570 | 3,520 | 3,570 | 7,800 | 3,570 |
| 2023-09-01 | 3,505 | 3,525 | 3,490 | 3,520 | 7,600 | 3,520 |
| 2023-08-31 | 3,520 | 3,560 | 3,500 | 3,505 | 7,100 | 3,505 |
| 2023-08-30 | 3,515 | 3,560 | 3,490 | 3,515 | 12,200 | 3,515 |
| 2023-08-29 | 3,460 | 3,515 | 3,455 | 3,515 | 8,000 | 3,515 |
| 2023-08-28 | 3,405 | 3,475 | 3,405 | 3,460 | 9,900 | 3,460 |
| 2023-08-25 | 3,385 | 3,410 | 3,380 | 3,400 | 9,800 | 3,400 |
| 2023-08-24 | 3,370 | 3,380 | 3,360 | 3,380 | 2,100 | 3,380 |
| 2023-08-23 | 3,360 | 3,390 | 3,360 | 3,370 | 3,900 | 3,370 |
| 2023-08-22 | 3,365 | 3,385 | 3,360 | 3,365 | 2,200 | 3,365 |
| 2023-08-21 | 3,355 | 3,385 | 3,355 | 3,380 | 2,000 | 3,380 |
| 2023-08-18 | 3,365 | 3,380 | 3,340 | 3,370 | 3,700 | 3,370 |
| 2023-08-17 | 3,380 | 3,380 | 3,325 | 3,350 | 5,300 | 3,350 |
| 2023-08-16 | 3,385 | 3,385 | 3,345 | 3,370 | 6,500 | 3,370 |
| 2023-08-15 | 3,380 | 3,395 | 3,370 | 3,390 | 5,900 | 3,390 |
| 2023-08-14 | 3,380 | 3,380 | 3,350 | 3,365 | 4,000 | 3,365 |
| 2023-08-10 | 3,390 | 3,390 | 3,320 | 3,350 | 4,800 | 3,350 |
| 2023-08-09 | 3,345 | 3,375 | 3,320 | 3,375 | 6,900 | 3,375 |
| 2023-08-08 | 3,360 | 3,370 | 3,345 | 3,345 | 4,100 | 3,345 |
| 2023-08-07 | 3,350 | 3,365 | 3,340 | 3,350 | 4,400 | 3,350 |
| 2023-08-04 | 3,305 | 3,365 | 3,290 | 3,350 | 7,000 | 3,350 |
| 2023-08-03 | 3,330 | 3,330 | 3,300 | 3,305 | 7,100 | 3,305 |
| 2023-08-02 | 3,320 | 3,340 | 3,310 | 3,330 | 4,700 | 3,330 |
| 2023-08-01 | 3,305 | 3,365 | 3,305 | 3,360 | 5,000 | 3,360 |
| 2023-07-31 | 3,340 | 3,340 | 3,275 | 3,335 | 10,200 | 3,335 |
| 2023-07-28 | 3,235 | 3,275 | 3,215 | 3,270 | 36,500 | 3,270 |
| 2023-07-27 | 3,230 | 3,235 | 3,210 | 3,235 | 5,500 | 3,235 |
| 2023-07-26 | 3,220 | 3,240 | 3,220 | 3,225 | 4,200 | 3,225 |
| 2023-07-25 | 3,230 | 3,250 | 3,225 | 3,230 | 3,200 | 3,230 |
| 2023-07-24 | 3,240 | 3,285 | 3,230 | 3,230 | 6,000 | 3,230 |
| 2023-07-21 | 3,250 | 3,275 | 3,235 | 3,235 | 7,200 | 3,235 |
| 2023-07-20 | 3,250 | 3,280 | 3,250 | 3,275 | 4,200 | 3,275 |
| 2023-07-19 | 3,290 | 3,290 | 3,240 | 3,250 | 8,000 | 3,250 |
| 2023-07-18 | 3,265 | 3,265 | 3,220 | 3,235 | 6,300 | 3,235 |
| 2023-07-14 | 3,210 | 3,245 | 3,205 | 3,235 | 7,000 | 3,235 |
| 2023-07-13 | 3,175 | 3,210 | 3,175 | 3,200 | 7,000 | 3,200 |
| 2023-07-12 | 3,220 | 3,225 | 3,170 | 3,180 | 13,900 | 3,180 |
| 2023-07-11 | 3,265 | 3,305 | 3,230 | 3,255 | 11,300 | 3,255 |
| 2023-07-10 | 3,285 | 3,355 | 3,275 | 3,275 | 7,200 | 3,275 |
| 2023-07-07 | 3,335 | 3,340 | 3,275 | 3,325 | 10,100 | 3,325 |
| 2023-07-06 | 3,380 | 3,410 | 3,350 | 3,350 | 5,400 | 3,350 |
| 2023-07-05 | 3,415 | 3,415 | 3,380 | 3,400 | 7,100 | 3,400 |
| 2023-07-04 | 3,400 | 3,425 | 3,390 | 3,425 | 5,400 | 3,425 |
| 2023-07-03 | 3,370 | 3,435 | 3,365 | 3,425 | 9,600 | 3,425 |
| 2023-06-30 | 3,335 | 3,365 | 3,335 | 3,365 | 5,500 | 3,365 |
| 2023-06-29 | 3,265 | 3,340 | 3,265 | 3,340 | 11,000 | 3,340 |
| 2023-06-28 | 3,255 | 3,260 | 3,240 | 3,260 | 6,500 | 3,260 |
| 2023-06-27 | 3,220 | 3,245 | 3,215 | 3,235 | 2,900 | 3,235 |
| 2023-06-26 | 3,200 | 3,255 | 3,195 | 3,225 | 5,000 | 3,225 |
| 2023-06-23 | 3,250 | 3,250 | 3,180 | 3,195 | 6,100 | 3,195 |
| 2023-06-22 | 3,190 | 3,275 | 3,190 | 3,225 | 8,000 | 3,225 |
| 2023-06-21 | 3,155 | 3,200 | 3,155 | 3,185 | 4,600 | 3,185 |
| 2023-06-20 | 3,150 | 3,175 | 3,145 | 3,175 | 5,300 | 3,175 |
| 2023-06-19 | 3,140 | 3,145 | 3,120 | 3,140 | 5,000 | 3,140 |
| 2023-06-16 | 3,110 | 3,135 | 3,100 | 3,100 | 11,700 | 3,100 |
| 2023-06-15 | 3,150 | 3,150 | 3,110 | 3,110 | 4,000 | 3,110 |
| 2023-06-14 | 3,120 | 3,125 | 3,100 | 3,110 | 2,000 | 3,110 |
| 2023-06-13 | 3,110 | 3,115 | 3,105 | 3,105 | 4,200 | 3,105 |
| 2023-06-12 | 3,100 | 3,110 | 3,080 | 3,110 | 3,000 | 3,110 |
| 2023-06-09 | 3,085 | 3,110 | 3,080 | 3,100 | 6,900 | 3,100 |
| 2023-06-08 | 3,085 | 3,100 | 3,075 | 3,085 | 4,500 | 3,085 |
| 2023-06-07 | 3,115 | 3,120 | 3,080 | 3,095 | 4,100 | 3,095 |
| 2023-06-06 | 3,090 | 3,120 | 3,085 | 3,115 | 3,200 | 3,115 |
| 2023-06-05 | 3,100 | 3,100 | 3,085 | 3,100 | 4,600 | 3,100 |
| 2023-06-02 | 3,035 | 3,065 | 3,035 | 3,045 | 2,800 | 3,045 |
| 2023-06-01 | 3,045 | 3,070 | 3,035 | 3,035 | 2,000 | 3,035 |
| 2023-05-31 | 3,070 | 3,070 | 3,040 | 3,040 | 3,600 | 3,040 |
| 2023-05-30 | 3,055 | 3,060 | 3,045 | 3,045 | 3,600 | 3,045 |
| 2023-05-29 | 3,080 | 3,080 | 3,040 | 3,060 | 4,500 | 3,060 |
| 2023-05-26 | 3,045 | 3,065 | 3,040 | 3,040 | 3,000 | 3,040 |
| 2023-05-25 | 3,080 | 3,080 | 3,050 | 3,050 | 6,500 | 3,050 |
| 2023-05-24 | 3,120 | 3,120 | 3,080 | 3,080 | 4,600 | 3,080 |
| 2023-05-23 | 3,105 | 3,145 | 3,105 | 3,105 | 6,200 | 3,105 |
| 2023-05-22 | 3,135 | 3,140 | 3,105 | 3,120 | 3,900 | 3,120 |
| 2023-05-19 | 3,110 | 3,125 | 3,100 | 3,105 | 4,300 | 3,105 |
| 2023-05-18 | 3,100 | 3,135 | 3,100 | 3,110 | 4,700 | 3,110 |
| 2023-05-17 | 3,090 | 3,120 | 3,090 | 3,100 | 6,200 | 3,100 |
| 2023-05-16 | 3,095 | 3,105 | 3,090 | 3,090 | 5,200 | 3,090 |
| 2023-05-15 | 3,070 | 3,095 | 3,060 | 3,085 | 1,900 | 3,085 |
| 2023-05-12 | 3,075 | 3,115 | 3,070 | 3,100 | 3,900 | 3,100 |
| 2023-05-11 | 3,045 | 3,130 | 3,045 | 3,115 | 11,200 | 3,115 |
| 2023-05-10 | 3,075 | 3,075 | 3,040 | 3,040 | 5,300 | 3,040 |
| 2023-05-09 | 3,045 | 3,075 | 3,045 | 3,060 | 5,900 | 3,060 |
| 2023-05-08 | 3,035 | 3,045 | 3,030 | 3,045 | 3,800 | 3,045 |
| 2023-05-02 | 3,005 | 3,035 | 3,005 | 3,020 | 3,900 | 3,020 |
| 2023-05-01 | 3,025 | 3,040 | 3,020 | 3,040 | 3,800 | 3,040 |
| 2023-04-28 | 3,015 | 3,030 | 3,000 | 3,030 | 8,400 | 3,030 |
| 2023-04-27 | 2,986 | 3,010 | 2,986 | 3,010 | 25,500 | 3,010 |
| 2023-04-26 | 3,010 | 3,015 | 2,978 | 3,005 | 7,200 | 3,005 |
| 2023-04-25 | 2,995 | 3,005 | 2,990 | 3,000 | 6,200 | 3,000 |
| 2023-04-24 | 2,980 | 2,995 | 2,980 | 2,995 | 3,100 | 2,995 |
| 2023-04-21 | 2,984 | 3,005 | 2,976 | 2,985 | 8,300 | 2,985 |
| 2023-04-20 | 2,989 | 2,989 | 2,970 | 2,979 | 2,700 | 2,979 |
| 2023-04-19 | 2,980 | 2,987 | 2,973 | 2,987 | 3,900 | 2,987 |
| 2023-04-18 | 2,980 | 2,990 | 2,977 | 2,988 | 5,000 | 2,988 |
| 2023-04-17 | 2,977 | 2,992 | 2,965 | 2,980 | 5,400 | 2,980 |
| 2023-04-14 | 3,000 | 3,000 | 2,972 | 2,977 | 6,100 | 2,977 |
| 2023-04-13 | 2,986 | 2,998 | 2,983 | 2,997 | 3,100 | 2,997 |
| 2023-04-12 | 2,985 | 2,997 | 2,983 | 2,997 | 3,900 | 2,997 |
| 2023-04-11 | 2,989 | 2,993 | 2,960 | 2,985 | 5,500 | 2,985 |
| 2023-04-10 | 2,938 | 2,993 | 2,938 | 2,980 | 4,700 | 2,980 |
| 2023-04-07 | 2,942 | 2,949 | 2,937 | 2,937 | 7,700 | 2,937 |
| 2023-04-06 | 2,966 | 2,973 | 2,944 | 2,945 | 5,900 | 2,945 |
| 2023-04-05 | 2,975 | 2,975 | 2,952 | 2,953 | 11,500 | 2,953 |
| 2023-04-04 | 2,977 | 2,994 | 2,977 | 2,982 | 5,500 | 2,982 |
| 2023-04-03 | 3,005 | 3,005 | 2,980 | 2,982 | 7,000 | 2,982 |
| 2023-03-31 | 3,010 | 3,010 | 2,972 | 3,010 | 10,200 | 3,010 |
| 2023-03-30 | 2,990 | 2,990 | 2,969 | 2,975 | 28,800 | 2,975 |
| 2023-03-29 | 3,015 | 3,040 | 3,015 | 3,040 | 33,000 | 3,040 |
| 2023-03-28 | 3,020 | 3,040 | 3,015 | 3,015 | 9,800 | 3,015 |
| 2023-03-27 | 3,030 | 3,045 | 3,030 | 3,035 | 7,100 | 3,035 |
| 2023-03-24 | 3,005 | 3,030 | 3,005 | 3,015 | 7,100 | 3,015 |
| 2023-03-23 | 2,996 | 3,025 | 2,996 | 3,010 | 4,200 | 3,010 |
| 2023-03-22 | 3,000 | 3,015 | 2,998 | 3,005 | 7,300 | 3,005 |
| 2023-03-20 | 3,020 | 3,025 | 2,996 | 3,000 | 4,500 | 3,000 |
| 2023-03-17 | 3,025 | 3,030 | 2,991 | 3,020 | 5,500 | 3,020 |
| 2023-03-16 | 2,980 | 2,998 | 2,971 | 2,992 | 6,700 | 2,992 |
| 2023-03-15 | 2,987 | 3,015 | 2,987 | 3,000 | 2,500 | 3,000 |
| 2023-03-14 | 2,995 | 2,996 | 2,980 | 2,987 | 11,000 | 2,987 |
| 2023-03-13 | 3,005 | 3,030 | 2,990 | 3,015 | 5,900 | 3,015 |
| 2023-03-10 | 3,000 | 3,025 | 3,000 | 3,005 | 8,300 | 3,005 |
| 2023-03-09 | 3,015 | 3,025 | 3,000 | 3,000 | 30,900 | 3,000 |
| 2023-03-08 | 3,010 | 3,030 | 3,005 | 3,015 | 16,500 | 3,015 |
| 2023-03-07 | 3,015 | 3,030 | 3,005 | 3,030 | 6,900 | 3,030 |
| 2023-03-06 | 3,015 | 3,020 | 3,005 | 3,010 | 4,200 | 3,010 |
| 2023-03-03 | 3,000 | 3,015 | 2,987 | 3,000 | 5,100 | 3,000 |
| 2023-03-02 | 3,000 | 3,005 | 2,988 | 2,992 | 2,700 | 2,992 |
| 2023-03-01 | 2,990 | 3,000 | 2,990 | 3,000 | 2,500 | 3,000 |
| 2023-02-28 | 2,990 | 2,999 | 2,980 | 2,992 | 4,700 | 2,992 |
| 2023-02-27 | 2,950 | 2,997 | 2,946 | 2,990 | 8,000 | 2,990 |
| 2023-02-24 | 2,935 | 2,950 | 2,935 | 2,946 | 1,700 | 2,946 |
| 2023-02-22 | 2,950 | 2,958 | 2,935 | 2,935 | 4,100 | 2,935 |
| 2023-02-21 | 2,962 | 2,970 | 2,930 | 2,946 | 11,300 | 2,946 |
| 2023-02-20 | 2,975 | 2,978 | 2,966 | 2,966 | 4,900 | 2,966 |
| 2023-02-17 | 2,999 | 2,999 | 2,969 | 2,970 | 5,400 | 2,970 |
| 2023-02-16 | 2,962 | 2,997 | 2,962 | 2,993 | 6,400 | 2,993 |
| 2023-02-15 | 2,990 | 3,000 | 2,962 | 2,962 | 6,400 | 2,962 |
| 2023-02-14 | 2,985 | 3,020 | 2,985 | 2,990 | 3,300 | 2,990 |
| 2023-02-13 | 3,030 | 3,030 | 2,966 | 2,981 | 12,200 | 2,981 |
| 2023-02-10 | 3,020 | 3,020 | 3,005 | 3,015 | 3,600 | 3,015 |
| 2023-02-09 | 3,005 | 3,020 | 3,000 | 3,010 | 5,900 | 3,010 |
| 2023-02-08 | 2,996 | 3,005 | 2,992 | 3,000 | 2,200 | 3,000 |
| 2023-02-07 | 3,005 | 3,005 | 2,996 | 2,996 | 2,800 | 2,996 |
| 2023-02-06 | 2,966 | 3,005 | 2,966 | 2,987 | 7,900 | 2,987 |
| 2023-02-03 | 2,997 | 2,997 | 2,960 | 2,966 | 5,100 | 2,966 |
| 2023-02-02 | 2,966 | 2,992 | 2,964 | 2,987 | 4,600 | 2,987 |
| 2023-02-01 | 2,963 | 2,995 | 2,963 | 2,966 | 9,800 | 2,966 |
| 2023-01-31 | 2,966 | 2,967 | 2,955 | 2,955 | 3,800 | 2,955 |
| 2023-01-30 | 2,962 | 2,962 | 2,932 | 2,959 | 21,400 | 2,959 |
| 2023-01-27 | 2,942 | 2,958 | 2,935 | 2,937 | 4,800 | 2,937 |
| 2023-01-26 | 2,931 | 2,961 | 2,931 | 2,947 | 6,000 | 2,947 |
| 2023-01-25 | 2,945 | 2,960 | 2,931 | 2,940 | 4,300 | 2,940 |
| 2023-01-24 | 2,950 | 2,957 | 2,938 | 2,947 | 5,100 | 2,947 |
| 2023-01-23 | 2,950 | 2,951 | 2,923 | 2,937 | 5,600 | 2,937 |
| 2023-01-20 | 2,919 | 2,949 | 2,919 | 2,922 | 3,800 | 2,922 |
| 2023-01-19 | 2,939 | 2,945 | 2,920 | 2,938 | 5,700 | 2,938 |
| 2023-01-18 | 2,902 | 2,945 | 2,902 | 2,929 | 8,100 | 2,929 |
| 2023-01-17 | 2,969 | 2,969 | 2,904 | 2,918 | 16,200 | 2,918 |
| 2023-01-16 | 2,890 | 2,913 | 2,880 | 2,887 | 7,500 | 2,887 |
| 2023-01-13 | 2,925 | 2,925 | 2,887 | 2,890 | 7,500 | 2,890 |
| 2023-01-12 | 2,920 | 2,920 | 2,897 | 2,905 | 7,900 | 2,905 |
| 2023-01-11 | 2,916 | 2,935 | 2,916 | 2,925 | 2,300 | 2,925 |
| 2023-01-10 | 2,920 | 2,926 | 2,916 | 2,916 | 2,400 | 2,916 |
| 2023-01-06 | 2,886 | 2,920 | 2,886 | 2,917 | 2,500 | 2,917 |
| 2023-01-05 | 2,907 | 2,907 | 2,882 | 2,886 | 4,900 | 2,886 |
| 2023-01-04 | 2,935 | 2,935 | 2,894 | 2,907 | 7,300 | 2,907 |
分割・併合履歴 ： [2014-12-26]1株→2株
