6113 (株)アマダ 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 | 1,463 | 1,475.5 | 1,454 | 1,470 | 1,060,300 | 1,470 |
| 2023-12-28 | 1,453 | 1,462.5 | 1,452 | 1,460.5 | 504,600 | 1,460.50 |
| 2023-12-27 | 1,463 | 1,481.5 | 1,456.5 | 1,465 | 913,700 | 1,465 |
| 2023-12-26 | 1,459.5 | 1,462 | 1,442 | 1,450 | 672,500 | 1,450 |
| 2023-12-25 | 1,471.5 | 1,471.5 | 1,445 | 1,448 | 501,000 | 1,448 |
| 2023-12-22 | 1,453 | 1,461 | 1,444 | 1,456.5 | 760,900 | 1,456.50 |
| 2023-12-21 | 1,467 | 1,471 | 1,443.5 | 1,449.5 | 1,348,300 | 1,449.50 |
| 2023-12-20 | 1,477 | 1,500.5 | 1,474.5 | 1,482.5 | 1,193,100 | 1,482.50 |
| 2023-12-19 | 1,449 | 1,471 | 1,442.5 | 1,462 | 994,400 | 1,462 |
| 2023-12-18 | 1,455.5 | 1,462.5 | 1,445 | 1,456 | 849,600 | 1,456 |
| 2023-12-15 | 1,446 | 1,483 | 1,446 | 1,477 | 1,344,300 | 1,477 |
| 2023-12-14 | 1,470 | 1,476 | 1,429 | 1,440 | 1,110,600 | 1,440 |
| 2023-12-13 | 1,463 | 1,485 | 1,463 | 1,474 | 954,900 | 1,474 |
| 2023-12-12 | 1,490 | 1,490 | 1,459 | 1,463 | 1,020,600 | 1,463 |
| 2023-12-11 | 1,461 | 1,486.5 | 1,457 | 1,462.5 | 1,266,900 | 1,462.50 |
| 2023-12-08 | 1,495 | 1,497.5 | 1,434.5 | 1,441.5 | 2,283,700 | 1,441.50 |
| 2023-12-07 | 1,519.5 | 1,544.5 | 1,516.5 | 1,516.5 | 1,675,800 | 1,516.50 |
| 2023-12-06 | 1,499 | 1,536 | 1,494.5 | 1,531.5 | 1,388,700 | 1,531.50 |
| 2023-12-05 | 1,532 | 1,543.5 | 1,491.5 | 1,494.5 | 1,919,600 | 1,494.50 |
| 2023-12-04 | 1,521.5 | 1,553 | 1,519 | 1,542 | 2,194,900 | 1,542 |
| 2023-12-01 | 1,552.5 | 1,560 | 1,535 | 1,539.5 | 2,480,500 | 1,539.50 |
| 2023-11-30 | 1,461.5 | 1,487.5 | 1,461.5 | 1,482.5 | 1,923,200 | 1,482.50 |
| 2023-11-29 | 1,468.5 | 1,477 | 1,464 | 1,471.5 | 1,319,600 | 1,471.50 |
| 2023-11-28 | 1,472 | 1,473 | 1,453 | 1,463 | 1,398,100 | 1,463 |
| 2023-11-27 | 1,461.5 | 1,465 | 1,448 | 1,458 | 1,025,800 | 1,458 |
| 2023-11-24 | 1,458 | 1,467.5 | 1,454 | 1,454 | 811,300 | 1,454 |
| 2023-11-22 | 1,436 | 1,457 | 1,432 | 1,452 | 979,800 | 1,452 |
| 2023-11-21 | 1,436 | 1,444 | 1,424.5 | 1,438.5 | 1,490,100 | 1,438.50 |
| 2023-11-20 | 1,484 | 1,492.5 | 1,451.5 | 1,457.5 | 1,127,900 | 1,457.50 |
| 2023-11-17 | 1,463.5 | 1,485 | 1,461.5 | 1,484 | 1,048,700 | 1,484 |
| 2023-11-16 | 1,470 | 1,478 | 1,449 | 1,463.5 | 1,221,500 | 1,463.50 |
| 2023-11-15 | 1,469 | 1,490 | 1,459 | 1,486.5 | 1,351,200 | 1,486.50 |
| 2023-11-14 | 1,455 | 1,469 | 1,452.5 | 1,456.5 | 1,077,900 | 1,456.50 |
| 2023-11-13 | 1,487.5 | 1,492 | 1,438.5 | 1,454.5 | 1,962,400 | 1,454.50 |
| 2023-11-10 | 1,485 | 1,492.5 | 1,461 | 1,479 | 2,537,500 | 1,479 |
| 2023-11-09 | 1,478.5 | 1,486.5 | 1,454 | 1,467 | 1,799,200 | 1,467 |
| 2023-11-08 | 1,495 | 1,507 | 1,466.5 | 1,470.5 | 1,331,200 | 1,470.50 |
| 2023-11-07 | 1,503 | 1,512.5 | 1,485.5 | 1,485.5 | 1,184,200 | 1,485.50 |
| 2023-11-06 | 1,505 | 1,518 | 1,500 | 1,510.5 | 1,228,400 | 1,510.50 |
| 2023-11-02 | 1,498.5 | 1,506 | 1,475 | 1,475 | 1,171,400 | 1,475 |
| 2023-11-01 | 1,479 | 1,506.5 | 1,471.5 | 1,479 | 1,430,400 | 1,479 |
| 2023-10-31 | 1,441.5 | 1,453.5 | 1,431 | 1,450 | 972,700 | 1,450 |
| 2023-10-30 | 1,448 | 1,456.5 | 1,427 | 1,441.5 | 1,135,500 | 1,441.50 |
| 2023-10-27 | 1,431.5 | 1,459 | 1,430.5 | 1,455 | 1,270,300 | 1,455 |
| 2023-10-26 | 1,454 | 1,461 | 1,424.5 | 1,429 | 1,535,200 | 1,429 |
| 2023-10-25 | 1,458 | 1,479.5 | 1,456 | 1,457.5 | 1,152,900 | 1,457.50 |
| 2023-10-24 | 1,467.5 | 1,472.5 | 1,427 | 1,463.5 | 1,110,900 | 1,463.50 |
| 2023-10-23 | 1,460 | 1,478 | 1,454 | 1,466 | 939,900 | 1,466 |
| 2023-10-20 | 1,464 | 1,482 | 1,460.5 | 1,470.5 | 875,100 | 1,470.50 |
| 2023-10-19 | 1,462 | 1,477.5 | 1,454.5 | 1,464.5 | 776,200 | 1,464.50 |
| 2023-10-18 | 1,503.5 | 1,504.5 | 1,471.5 | 1,487.5 | 941,800 | 1,487.50 |
| 2023-10-17 | 1,516 | 1,520 | 1,486 | 1,499 | 1,297,800 | 1,499 |
| 2023-10-16 | 1,522 | 1,524.5 | 1,491 | 1,506 | 1,754,400 | 1,506 |
| 2023-10-13 | 1,570.5 | 1,583 | 1,550.5 | 1,552 | 2,260,600 | 1,552 |
| 2023-10-12 | 1,505 | 1,587 | 1,504.5 | 1,583 | 2,425,900 | 1,583 |
| 2023-10-11 | 1,487 | 1,496.5 | 1,482 | 1,482 | 1,081,600 | 1,482 |
| 2023-10-10 | 1,471.5 | 1,501.5 | 1,467.5 | 1,494 | 1,478,000 | 1,494 |
| 2023-10-06 | 1,444.5 | 1,454.5 | 1,441 | 1,441.5 | 1,217,200 | 1,441.50 |
| 2023-10-05 | 1,412.5 | 1,443.5 | 1,412 | 1,438.5 | 1,494,100 | 1,438.50 |
| 2023-10-04 | 1,442.5 | 1,443 | 1,404 | 1,407 | 1,619,100 | 1,407 |
| 2023-10-03 | 1,492 | 1,496 | 1,460 | 1,461 | 1,197,000 | 1,461 |
| 2023-10-02 | 1,519 | 1,538 | 1,506.5 | 1,506.5 | 1,093,200 | 1,506.50 |
| 2023-09-29 | 1,502.5 | 1,516 | 1,496.5 | 1,504.5 | 1,786,100 | 1,504.50 |
| 2023-09-28 | 1,507.5 | 1,525.5 | 1,502 | 1,510 | 1,283,900 | 1,510 |
| 2023-09-27 | 1,525 | 1,537.5 | 1,515.5 | 1,537.5 | 1,272,300 | 1,537.50 |
| 2023-09-26 | 1,537.5 | 1,550 | 1,533 | 1,540 | 1,148,800 | 1,540 |
| 2023-09-25 | 1,548 | 1,559.5 | 1,534 | 1,549.5 | 1,088,300 | 1,549.50 |
| 2023-09-22 | 1,542.5 | 1,559 | 1,538 | 1,551 | 1,058,300 | 1,551 |
| 2023-09-21 | 1,582.5 | 1,595 | 1,565.5 | 1,565.5 | 1,233,900 | 1,565.50 |
| 2023-09-20 | 1,611 | 1,618 | 1,586.5 | 1,587 | 1,612,900 | 1,587 |
| 2023-09-19 | 1,590 | 1,624 | 1,577.5 | 1,620.5 | 2,070,600 | 1,620.50 |
| 2023-09-15 | 1,556.5 | 1,572 | 1,553.5 | 1,567 | 1,815,700 | 1,567 |
| 2023-09-14 | 1,540.5 | 1,545.5 | 1,526 | 1,544.5 | 1,398,600 | 1,544.50 |
| 2023-09-13 | 1,556 | 1,556.5 | 1,528 | 1,535 | 1,359,300 | 1,535 |
| 2023-09-12 | 1,545 | 1,553 | 1,534 | 1,551 | 1,058,400 | 1,551 |
| 2023-09-11 | 1,544.5 | 1,550.5 | 1,532.5 | 1,539.5 | 1,113,900 | 1,539.50 |
| 2023-09-08 | 1,550 | 1,551 | 1,525.5 | 1,530.5 | 1,471,700 | 1,530.50 |
| 2023-09-07 | 1,560 | 1,572.5 | 1,553.5 | 1,553.5 | 1,289,300 | 1,553.50 |
| 2023-09-06 | 1,556 | 1,562.5 | 1,551 | 1,553.5 | 1,121,300 | 1,553.50 |
| 2023-09-05 | 1,565.5 | 1,565.5 | 1,531.5 | 1,550.5 | 1,593,400 | 1,550.50 |
| 2023-09-04 | 1,558 | 1,565 | 1,544.5 | 1,565 | 957,900 | 1,565 |
| 2023-09-01 | 1,549 | 1,560.5 | 1,546 | 1,554 | 1,145,100 | 1,554 |
| 2023-08-31 | 1,545.5 | 1,551 | 1,525.5 | 1,544 | 2,522,700 | 1,544 |
| 2023-08-30 | 1,545 | 1,552.5 | 1,541 | 1,545.5 | 1,320,200 | 1,545.50 |
| 2023-08-29 | 1,527 | 1,539 | 1,520.5 | 1,530.5 | 1,562,400 | 1,530.50 |
| 2023-08-28 | 1,470 | 1,530 | 1,463 | 1,525 | 2,096,100 | 1,525 |
| 2023-08-25 | 1,432.5 | 1,446 | 1,431.5 | 1,443 | 868,500 | 1,443 |
| 2023-08-24 | 1,446 | 1,459.5 | 1,441.5 | 1,457 | 906,600 | 1,457 |
| 2023-08-23 | 1,430 | 1,453 | 1,429 | 1,450 | 851,400 | 1,450 |
| 2023-08-22 | 1,440.5 | 1,446.5 | 1,427 | 1,443.5 | 914,400 | 1,443.50 |
| 2023-08-21 | 1,439.5 | 1,454.5 | 1,433 | 1,433 | 1,078,900 | 1,433 |
| 2023-08-18 | 1,424 | 1,454 | 1,424 | 1,436 | 1,230,500 | 1,436 |
| 2023-08-17 | 1,423.5 | 1,446 | 1,406 | 1,440 | 1,634,000 | 1,440 |
| 2023-08-16 | 1,438 | 1,451 | 1,430.5 | 1,435 | 1,438,700 | 1,435 |
| 2023-08-15 | 1,448 | 1,459 | 1,444 | 1,446.5 | 1,418,800 | 1,446.50 |
| 2023-08-14 | 1,484.5 | 1,487.5 | 1,433.5 | 1,435 | 1,771,800 | 1,435 |
| 2023-08-10 | 1,460 | 1,497.5 | 1,456 | 1,492.5 | 1,661,900 | 1,492.50 |
| 2023-08-09 | 1,431 | 1,464.5 | 1,423.5 | 1,462 | 3,016,500 | 1,462 |
| 2023-08-08 | 1,380.5 | 1,390 | 1,378.5 | 1,383.5 | 1,163,400 | 1,383.50 |
| 2023-08-07 | 1,358.5 | 1,374 | 1,351 | 1,373.5 | 903,700 | 1,373.50 |
| 2023-08-04 | 1,344 | 1,370 | 1,342 | 1,365 | 1,245,400 | 1,365 |
| 2023-08-03 | 1,369.5 | 1,376 | 1,354 | 1,354 | 1,434,000 | 1,354 |
| 2023-08-02 | 1,395.5 | 1,406.5 | 1,389 | 1,390.5 | 1,056,700 | 1,390.50 |
| 2023-08-01 | 1,397 | 1,414.5 | 1,393 | 1,413 | 1,060,700 | 1,413 |
| 2023-07-31 | 1,412.5 | 1,413 | 1,389.5 | 1,397.5 | 1,426,200 | 1,397.50 |
| 2023-07-28 | 1,381 | 1,401.5 | 1,369.5 | 1,396 | 1,424,600 | 1,396 |
| 2023-07-27 | 1,393.5 | 1,407 | 1,389.5 | 1,402.5 | 870,800 | 1,402.50 |
| 2023-07-26 | 1,406 | 1,408.5 | 1,396 | 1,400.5 | 828,200 | 1,400.50 |
| 2023-07-25 | 1,400 | 1,406.5 | 1,397 | 1,401.5 | 717,400 | 1,401.50 |
| 2023-07-24 | 1,384 | 1,400 | 1,384 | 1,392 | 710,200 | 1,392 |
| 2023-07-21 | 1,376.5 | 1,384.5 | 1,367 | 1,377 | 635,700 | 1,377 |
| 2023-07-20 | 1,395 | 1,398 | 1,377 | 1,377 | 585,800 | 1,377 |
| 2023-07-19 | 1,400 | 1,402.5 | 1,385.5 | 1,396 | 1,249,900 | 1,396 |
| 2023-07-18 | 1,354 | 1,390.5 | 1,354 | 1,390 | 1,209,800 | 1,390 |
| 2023-07-14 | 1,358 | 1,375.5 | 1,346 | 1,352 | 1,650,900 | 1,352 |
| 2023-07-13 | 1,351 | 1,363.5 | 1,339.5 | 1,355 | 1,664,700 | 1,355 |
| 2023-07-12 | 1,382.5 | 1,383.5 | 1,347.5 | 1,348.5 | 1,395,700 | 1,348.50 |
| 2023-07-11 | 1,392.5 | 1,397 | 1,370 | 1,373 | 1,361,300 | 1,373 |
| 2023-07-10 | 1,391.5 | 1,408 | 1,386.5 | 1,392 | 1,972,300 | 1,392 |
| 2023-07-07 | 1,394.5 | 1,407 | 1,385 | 1,385.5 | 1,543,800 | 1,385.50 |
| 2023-07-06 | 1,411 | 1,429.5 | 1,402.5 | 1,410.5 | 1,231,300 | 1,410.50 |
| 2023-07-05 | 1,417.5 | 1,430.5 | 1,396.5 | 1,425.5 | 1,485,800 | 1,425.50 |
| 2023-07-04 | 1,439 | 1,452 | 1,428 | 1,428 | 1,385,000 | 1,428 |
| 2023-07-03 | 1,426 | 1,441.5 | 1,423 | 1,439 | 993,100 | 1,439 |
| 2023-06-30 | 1,417 | 1,422 | 1,408.5 | 1,413 | 952,100 | 1,413 |
| 2023-06-29 | 1,419 | 1,434.5 | 1,413.5 | 1,418.5 | 1,687,400 | 1,418.50 |
| 2023-06-28 | 1,396 | 1,419 | 1,383.5 | 1,419 | 1,265,300 | 1,419 |
| 2023-06-27 | 1,395.5 | 1,396 | 1,367.5 | 1,380.5 | 1,051,100 | 1,380.50 |
| 2023-06-26 | 1,390.5 | 1,400.5 | 1,371.5 | 1,391.5 | 810,800 | 1,391.50 |
| 2023-06-23 | 1,429 | 1,439 | 1,384 | 1,393 | 1,432,300 | 1,393 |
| 2023-06-22 | 1,418.5 | 1,429 | 1,416 | 1,420 | 949,400 | 1,420 |
| 2023-06-21 | 1,394 | 1,432 | 1,390 | 1,429 | 1,474,100 | 1,429 |
| 2023-06-20 | 1,398 | 1,404.5 | 1,389.5 | 1,395.5 | 991,500 | 1,395.50 |
| 2023-06-19 | 1,411.5 | 1,414 | 1,393 | 1,399 | 1,232,600 | 1,399 |
| 2023-06-16 | 1,403 | 1,410 | 1,390 | 1,409.5 | 1,879,300 | 1,409.50 |
| 2023-06-15 | 1,409 | 1,417.5 | 1,397 | 1,410.5 | 1,429,500 | 1,410.50 |
| 2023-06-14 | 1,408.5 | 1,411.5 | 1,399 | 1,407 | 1,586,900 | 1,407 |
| 2023-06-13 | 1,374 | 1,396 | 1,372.5 | 1,389 | 1,770,000 | 1,389 |
| 2023-06-12 | 1,361 | 1,371.5 | 1,357.5 | 1,360.5 | 1,542,700 | 1,360.50 |
| 2023-06-09 | 1,370 | 1,376.5 | 1,362.5 | 1,369.5 | 2,151,700 | 1,369.50 |
| 2023-06-08 | 1,381 | 1,382.5 | 1,350 | 1,357 | 1,348,600 | 1,357 |
| 2023-06-07 | 1,408 | 1,411.5 | 1,379 | 1,379 | 2,039,800 | 1,379 |
| 2023-06-06 | 1,367.5 | 1,398 | 1,364.5 | 1,398 | 1,283,400 | 1,398 |
| 2023-06-05 | 1,370 | 1,385 | 1,365 | 1,383 | 1,441,000 | 1,383 |
| 2023-06-02 | 1,338 | 1,352 | 1,329 | 1,349 | 1,253,100 | 1,349 |
| 2023-06-01 | 1,326 | 1,341 | 1,316 | 1,334 | 1,301,000 | 1,334 |
| 2023-05-31 | 1,360 | 1,360 | 1,333 | 1,333 | 3,136,600 | 1,333 |
| 2023-05-30 | 1,352 | 1,366 | 1,352 | 1,364 | 1,294,800 | 1,364 |
| 2023-05-29 | 1,372 | 1,381 | 1,356 | 1,359 | 1,149,200 | 1,359 |
| 2023-05-26 | 1,371 | 1,372 | 1,349 | 1,350 | 1,164,800 | 1,350 |
| 2023-05-25 | 1,343 | 1,369 | 1,339 | 1,368 | 1,311,100 | 1,368 |
| 2023-05-24 | 1,351 | 1,362 | 1,347 | 1,353 | 1,023,400 | 1,353 |
| 2023-05-23 | 1,376 | 1,383 | 1,347 | 1,351 | 1,830,600 | 1,351 |
| 2023-05-22 | 1,381 | 1,381 | 1,357 | 1,371 | 1,674,400 | 1,371 |
| 2023-05-19 | 1,378 | 1,390 | 1,375 | 1,385 | 1,660,300 | 1,385 |
| 2023-05-18 | 1,376 | 1,378 | 1,362 | 1,378 | 1,668,000 | 1,378 |
| 2023-05-17 | 1,360 | 1,372 | 1,357 | 1,367 | 2,334,600 | 1,367 |
| 2023-05-16 | 1,337 | 1,354 | 1,330 | 1,354 | 2,614,100 | 1,354 |
| 2023-05-15 | 1,335 | 1,341 | 1,315 | 1,331 | 3,703,900 | 1,331 |
| 2023-05-12 | 1,249 | 1,278 | 1,248 | 1,275 | 2,024,900 | 1,275 |
| 2023-05-11 | 1,277 | 1,284 | 1,275 | 1,279 | 832,300 | 1,279 |
| 2023-05-10 | 1,292 | 1,295 | 1,283 | 1,292 | 1,311,000 | 1,292 |
| 2023-05-09 | 1,290 | 1,294 | 1,285 | 1,292 | 823,300 | 1,292 |
| 2023-05-08 | 1,272 | 1,290 | 1,271 | 1,285 | 781,400 | 1,285 |
| 2023-05-02 | 1,290 | 1,290 | 1,280 | 1,280 | 778,000 | 1,280 |
| 2023-05-01 | 1,273 | 1,286 | 1,270 | 1,284 | 906,200 | 1,284 |
| 2023-04-28 | 1,260 | 1,269 | 1,256 | 1,264 | 1,359,100 | 1,264 |
| 2023-04-27 | 1,223 | 1,254 | 1,222 | 1,250 | 1,482,700 | 1,250 |
| 2023-04-26 | 1,237 | 1,240 | 1,227 | 1,231 | 1,211,100 | 1,231 |
| 2023-04-25 | 1,262 | 1,268 | 1,246 | 1,248 | 897,500 | 1,248 |
| 2023-04-24 | 1,239 | 1,250 | 1,236 | 1,245 | 619,300 | 1,245 |
| 2023-04-21 | 1,236 | 1,251 | 1,230 | 1,239 | 1,357,600 | 1,239 |
| 2023-04-20 | 1,231 | 1,238 | 1,224 | 1,237 | 1,176,200 | 1,237 |
| 2023-04-19 | 1,227 | 1,232 | 1,224 | 1,232 | 1,312,600 | 1,232 |
| 2023-04-18 | 1,234 | 1,237 | 1,224 | 1,226 | 1,078,700 | 1,226 |
| 2023-04-17 | 1,226 | 1,234 | 1,225 | 1,230 | 786,700 | 1,230 |
| 2023-04-14 | 1,231 | 1,234 | 1,224 | 1,224 | 1,385,900 | 1,224 |
| 2023-04-13 | 1,229 | 1,240 | 1,228 | 1,230 | 1,284,900 | 1,230 |
| 2023-04-12 | 1,213 | 1,233 | 1,211 | 1,230 | 1,432,800 | 1,230 |
| 2023-04-11 | 1,207 | 1,212 | 1,199 | 1,204 | 886,000 | 1,204 |
| 2023-04-10 | 1,204 | 1,205 | 1,185 | 1,193 | 1,218,600 | 1,193 |
| 2023-04-07 | 1,180 | 1,196 | 1,179 | 1,193 | 1,046,300 | 1,193 |
| 2023-04-06 | 1,194 | 1,194 | 1,177 | 1,181 | 2,423,800 | 1,181 |
| 2023-04-05 | 1,219 | 1,230 | 1,210 | 1,210 | 1,543,400 | 1,210 |
| 2023-04-04 | 1,261 | 1,261 | 1,238 | 1,247 | 1,710,200 | 1,247 |
| 2023-04-03 | 1,250 | 1,250 | 1,234 | 1,247 | 1,172,400 | 1,247 |
| 2023-03-31 | 1,238 | 1,244 | 1,235 | 1,238 | 1,634,200 | 1,238 |
| 2023-03-30 | 1,218 | 1,229 | 1,212 | 1,223 | 1,493,300 | 1,223 |
| 2023-03-29 | 1,230 | 1,248 | 1,225 | 1,246 | 1,330,200 | 1,246 |
| 2023-03-28 | 1,233 | 1,235 | 1,220 | 1,226 | 1,352,000 | 1,226 |
| 2023-03-27 | 1,224 | 1,231 | 1,215 | 1,226 | 1,026,200 | 1,226 |
| 2023-03-24 | 1,212 | 1,220 | 1,210 | 1,216 | 1,098,300 | 1,216 |
| 2023-03-23 | 1,204 | 1,228 | 1,201 | 1,218 | 1,400,400 | 1,218 |
| 2023-03-22 | 1,225 | 1,228 | 1,218 | 1,220 | 1,517,600 | 1,220 |
| 2023-03-20 | 1,200 | 1,221 | 1,199 | 1,202 | 1,372,300 | 1,202 |
| 2023-03-17 | 1,231 | 1,231 | 1,208 | 1,219 | 2,203,500 | 1,219 |
| 2023-03-16 | 1,204 | 1,222 | 1,200 | 1,220 | 2,306,300 | 1,220 |
| 2023-03-15 | 1,241 | 1,255 | 1,231 | 1,252 | 1,350,700 | 1,252 |
| 2023-03-14 | 1,238 | 1,238 | 1,224 | 1,227 | 1,665,600 | 1,227 |
| 2023-03-13 | 1,269 | 1,269 | 1,254 | 1,266 | 1,345,200 | 1,266 |
| 2023-03-10 | 1,304 | 1,306 | 1,287 | 1,290 | 1,727,400 | 1,290 |
| 2023-03-09 | 1,303 | 1,318 | 1,298 | 1,307 | 1,702,300 | 1,307 |
| 2023-03-08 | 1,278 | 1,299 | 1,275 | 1,296 | 1,510,700 | 1,296 |
| 2023-03-07 | 1,280 | 1,293 | 1,275 | 1,281 | 1,270,900 | 1,281 |
| 2023-03-06 | 1,275 | 1,276 | 1,266 | 1,271 | 960,700 | 1,271 |
| 2023-03-03 | 1,249 | 1,269 | 1,244 | 1,265 | 1,566,900 | 1,265 |
| 2023-03-02 | 1,257 | 1,257 | 1,243 | 1,244 | 1,260,200 | 1,244 |
| 2023-03-01 | 1,237 | 1,258 | 1,230 | 1,256 | 1,049,100 | 1,256 |
| 2023-02-28 | 1,252 | 1,254 | 1,237 | 1,239 | 1,662,200 | 1,239 |
| 2023-02-27 | 1,237 | 1,248 | 1,234 | 1,245 | 1,726,800 | 1,245 |
| 2023-02-24 | 1,210 | 1,223 | 1,206 | 1,219 | 1,251,800 | 1,219 |
| 2023-02-22 | 1,205 | 1,211 | 1,197 | 1,198 | 1,015,300 | 1,198 |
| 2023-02-21 | 1,197 | 1,219 | 1,195 | 1,213 | 1,078,700 | 1,213 |
| 2023-02-20 | 1,200 | 1,200 | 1,191 | 1,199 | 936,500 | 1,199 |
| 2023-02-17 | 1,194 | 1,199 | 1,190 | 1,194 | 1,488,200 | 1,194 |
| 2023-02-16 | 1,200 | 1,207 | 1,190 | 1,202 | 1,568,800 | 1,202 |
| 2023-02-15 | 1,198 | 1,207 | 1,196 | 1,196 | 1,212,500 | 1,196 |
| 2023-02-14 | 1,191 | 1,203 | 1,187 | 1,187 | 1,737,600 | 1,187 |
| 2023-02-13 | 1,170 | 1,181 | 1,165 | 1,176 | 1,494,600 | 1,176 |
| 2023-02-10 | 1,162 | 1,172 | 1,147 | 1,164 | 2,845,300 | 1,164 |
| 2023-02-09 | 1,126 | 1,144 | 1,124 | 1,139 | 1,607,400 | 1,139 |
| 2023-02-08 | 1,135 | 1,143 | 1,129 | 1,137 | 1,122,800 | 1,137 |
| 2023-02-07 | 1,143 | 1,148 | 1,138 | 1,139 | 646,800 | 1,139 |
| 2023-02-06 | 1,146 | 1,152 | 1,139 | 1,143 | 851,500 | 1,143 |
| 2023-02-03 | 1,139 | 1,149 | 1,133 | 1,135 | 1,041,600 | 1,135 |
| 2023-02-02 | 1,147 | 1,149 | 1,138 | 1,143 | 927,800 | 1,143 |
| 2023-02-01 | 1,158 | 1,163 | 1,148 | 1,148 | 1,046,000 | 1,148 |
| 2023-01-31 | 1,161 | 1,168 | 1,153 | 1,162 | 1,099,100 | 1,162 |
| 2023-01-30 | 1,148 | 1,168 | 1,147 | 1,158 | 1,331,600 | 1,158 |
| 2023-01-27 | 1,142 | 1,149 | 1,135 | 1,148 | 834,800 | 1,148 |
| 2023-01-26 | 1,150 | 1,154 | 1,136 | 1,139 | 950,800 | 1,139 |
| 2023-01-25 | 1,140 | 1,147 | 1,136 | 1,143 | 840,600 | 1,143 |
| 2023-01-24 | 1,134 | 1,148 | 1,129 | 1,142 | 1,178,100 | 1,142 |
| 2023-01-23 | 1,117 | 1,131 | 1,108 | 1,126 | 1,445,500 | 1,126 |
| 2023-01-20 | 1,106 | 1,109 | 1,096 | 1,105 | 1,019,100 | 1,105 |
| 2023-01-19 | 1,122 | 1,126 | 1,106 | 1,107 | 1,905,600 | 1,107 |
| 2023-01-18 | 1,090 | 1,129 | 1,088 | 1,127 | 2,775,800 | 1,127 |
| 2023-01-17 | 1,042 | 1,057 | 1,041 | 1,056 | 730,600 | 1,056 |
| 2023-01-16 | 1,037 | 1,047 | 1,034 | 1,043 | 1,093,800 | 1,043 |
| 2023-01-13 | 1,052 | 1,060 | 1,046 | 1,050 | 1,053,100 | 1,050 |
| 2023-01-12 | 1,053 | 1,056 | 1,041 | 1,055 | 1,437,800 | 1,055 |
| 2023-01-11 | 1,045 | 1,059 | 1,042 | 1,054 | 1,346,700 | 1,054 |
| 2023-01-10 | 1,036 | 1,040 | 1,031 | 1,034 | 929,500 | 1,034 |
| 2023-01-06 | 1,023 | 1,032 | 1,019 | 1,030 | 932,400 | 1,030 |
| 2023-01-05 | 1,021 | 1,027 | 1,018 | 1,024 | 927,900 | 1,024 |
| 2023-01-04 | 1,032 | 1,033 | 1,019 | 1,027 | 803,300 | 1,027 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株