6156 (株)エーワン精密 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 | 1,926 | 1,941 | 1,926 | 1,934 | 5,100 | 1,934 |
| 2023-12-28 | 1,935 | 1,965 | 1,840 | 1,938 | 40,900 | 1,938 |
| 2023-12-27 | 1,950 | 1,959 | 1,945 | 1,951 | 7,900 | 1,951 |
| 2023-12-26 | 1,945 | 1,945 | 1,932 | 1,941 | 3,300 | 1,941 |
| 2023-12-25 | 1,950 | 1,964 | 1,932 | 1,932 | 16,800 | 1,932 |
| 2023-12-22 | 1,949 | 1,949 | 1,935 | 1,942 | 4,300 | 1,942 |
| 2023-12-21 | 1,948 | 1,949 | 1,928 | 1,934 | 11,400 | 1,934 |
| 2023-12-20 | 1,940 | 1,945 | 1,931 | 1,933 | 6,400 | 1,933 |
| 2023-12-19 | 1,939 | 1,949 | 1,932 | 1,938 | 5,700 | 1,938 |
| 2023-12-18 | 1,933 | 1,939 | 1,929 | 1,932 | 8,800 | 1,932 |
| 2023-12-15 | 1,928 | 1,933 | 1,928 | 1,933 | 2,200 | 1,933 |
| 2023-12-14 | 1,938 | 1,938 | 1,931 | 1,931 | 1,600 | 1,931 |
| 2023-12-13 | 1,933 | 1,940 | 1,931 | 1,940 | 3,000 | 1,940 |
| 2023-12-12 | 1,940 | 1,940 | 1,928 | 1,933 | 4,700 | 1,933 |
| 2023-12-11 | 1,940 | 1,945 | 1,925 | 1,938 | 6,300 | 1,938 |
| 2023-12-08 | 1,925 | 1,940 | 1,925 | 1,938 | 4,000 | 1,938 |
| 2023-12-07 | 1,939 | 1,949 | 1,925 | 1,942 | 4,800 | 1,942 |
| 2023-12-06 | 1,930 | 1,934 | 1,930 | 1,933 | 2,900 | 1,933 |
| 2023-12-05 | 1,934 | 1,934 | 1,922 | 1,930 | 1,900 | 1,930 |
| 2023-12-04 | 1,925 | 1,934 | 1,923 | 1,934 | 3,400 | 1,934 |
| 2023-12-01 | 1,906 | 1,930 | 1,906 | 1,930 | 8,900 | 1,930 |
| 2023-11-30 | 1,935 | 1,935 | 1,926 | 1,930 | 1,600 | 1,930 |
| 2023-11-29 | 1,925 | 1,934 | 1,916 | 1,925 | 6,000 | 1,925 |
| 2023-11-28 | 1,940 | 1,940 | 1,925 | 1,925 | 5,100 | 1,925 |
| 2023-11-27 | 1,939 | 1,939 | 1,928 | 1,933 | 2,300 | 1,933 |
| 2023-11-24 | 1,914 | 1,932 | 1,914 | 1,930 | 2,200 | 1,930 |
| 2023-11-22 | 1,929 | 1,932 | 1,920 | 1,920 | 1,900 | 1,920 |
| 2023-11-21 | 1,925 | 1,935 | 1,924 | 1,929 | 1,400 | 1,929 |
| 2023-11-20 | 1,941 | 1,941 | 1,912 | 1,936 | 6,200 | 1,936 |
| 2023-11-17 | 1,909 | 1,920 | 1,909 | 1,920 | 1,400 | 1,920 |
| 2023-11-16 | 1,919 | 1,924 | 1,908 | 1,913 | 1,500 | 1,913 |
| 2023-11-15 | 1,932 | 1,932 | 1,909 | 1,910 | 3,900 | 1,910 |
| 2023-11-14 | 1,932 | 1,932 | 1,910 | 1,917 | 9,000 | 1,917 |
| 2023-11-13 | 1,950 | 1,950 | 1,921 | 1,921 | 4,000 | 1,921 |
| 2023-11-10 | 1,945 | 1,950 | 1,936 | 1,950 | 10,200 | 1,950 |
| 2023-11-09 | 1,917 | 1,949 | 1,917 | 1,940 | 2,800 | 1,940 |
| 2023-11-08 | 1,927 | 1,930 | 1,920 | 1,930 | 2,300 | 1,930 |
| 2023-11-07 | 1,925 | 1,928 | 1,920 | 1,928 | 1,100 | 1,928 |
| 2023-11-06 | 1,931 | 1,935 | 1,910 | 1,914 | 2,600 | 1,914 |
| 2023-11-02 | 1,951 | 1,951 | 1,911 | 1,912 | 2,000 | 1,912 |
| 2023-11-01 | 1,910 | 1,954 | 1,910 | 1,923 | 4,400 | 1,923 |
| 2023-10-31 | 1,928 | 1,928 | 1,909 | 1,925 | 1,300 | 1,925 |
| 2023-10-30 | 1,925 | 1,928 | 1,901 | 1,928 | 3,500 | 1,928 |
| 2023-10-27 | 1,914 | 1,918 | 1,900 | 1,917 | 2,800 | 1,917 |
| 2023-10-26 | 1,930 | 1,930 | 1,910 | 1,914 | 3,300 | 1,914 |
| 2023-10-25 | 1,924 | 1,938 | 1,901 | 1,923 | 4,500 | 1,923 |
| 2023-10-24 | 1,927 | 1,927 | 1,889 | 1,913 | 7,000 | 1,913 |
| 2023-10-23 | 1,950 | 1,950 | 1,930 | 1,936 | 1,600 | 1,936 |
| 2023-10-20 | 1,924 | 1,958 | 1,923 | 1,958 | 2,900 | 1,958 |
| 2023-10-19 | 1,934 | 1,934 | 1,922 | 1,925 | 4,200 | 1,925 |
| 2023-10-18 | 1,958 | 1,959 | 1,939 | 1,940 | 3,200 | 1,940 |
| 2023-10-17 | 1,955 | 1,980 | 1,933 | 1,956 | 4,500 | 1,956 |
| 2023-10-16 | 1,971 | 1,978 | 1,948 | 1,955 | 6,500 | 1,955 |
| 2023-10-13 | 1,979 | 1,994 | 1,948 | 1,977 | 11,600 | 1,977 |
| 2023-10-12 | 1,988 | 1,998 | 1,969 | 1,987 | 5,500 | 1,987 |
| 2023-10-11 | 1,992 | 1,998 | 1,975 | 1,976 | 3,000 | 1,976 |
| 2023-10-10 | 1,988 | 2,000 | 1,950 | 1,992 | 11,700 | 1,992 |
| 2023-10-06 | 1,980 | 1,998 | 1,971 | 1,998 | 3,900 | 1,998 |
| 2023-10-05 | 1,932 | 1,975 | 1,932 | 1,959 | 6,200 | 1,959 |
| 2023-10-04 | 1,980 | 1,980 | 1,941 | 1,941 | 11,500 | 1,941 |
| 2023-10-03 | 1,994 | 1,994 | 1,979 | 1,989 | 3,400 | 1,989 |
| 2023-10-02 | 1,985 | 1,999 | 1,980 | 1,980 | 6,200 | 1,980 |
| 2023-09-29 | 2,000 | 2,000 | 1,985 | 1,985 | 7,700 | 1,985 |
| 2023-09-28 | 2,003 | 2,007 | 1,990 | 2,004 | 12,800 | 2,004 |
| 2023-09-27 | 2,014 | 2,014 | 1,973 | 1,990 | 15,600 | 1,990 |
| 2023-09-26 | 2,010 | 2,018 | 1,990 | 1,998 | 18,100 | 1,998 |
| 2023-09-25 | 2,000 | 2,000 | 1,980 | 1,990 | 8,900 | 1,990 |
| 2023-09-22 | 1,975 | 1,981 | 1,956 | 1,978 | 4,500 | 1,978 |
| 2023-09-21 | 1,986 | 1,994 | 1,954 | 1,972 | 10,800 | 1,972 |
| 2023-09-20 | 2,008 | 2,008 | 1,989 | 1,989 | 13,200 | 1,989 |
| 2023-09-19 | 1,998 | 2,012 | 1,984 | 2,009 | 12,100 | 2,009 |
| 2023-09-15 | 1,977 | 2,001 | 1,974 | 1,998 | 20,000 | 1,998 |
| 2023-09-14 | 1,952 | 1,976 | 1,952 | 1,972 | 17,800 | 1,972 |
| 2023-09-13 | 1,958 | 1,958 | 1,944 | 1,954 | 3,000 | 1,954 |
| 2023-09-12 | 1,954 | 1,960 | 1,930 | 1,944 | 15,600 | 1,944 |
| 2023-09-11 | 1,965 | 1,965 | 1,952 | 1,954 | 7,200 | 1,954 |
| 2023-09-08 | 1,965 | 1,967 | 1,956 | 1,965 | 5,700 | 1,965 |
| 2023-09-07 | 1,969 | 1,969 | 1,960 | 1,965 | 5,200 | 1,965 |
| 2023-09-06 | 1,975 | 1,976 | 1,961 | 1,969 | 7,300 | 1,969 |
| 2023-09-05 | 1,975 | 1,977 | 1,960 | 1,966 | 6,400 | 1,966 |
| 2023-09-04 | 1,961 | 1,971 | 1,950 | 1,968 | 15,600 | 1,968 |
| 2023-09-01 | 1,967 | 1,967 | 1,947 | 1,947 | 12,200 | 1,947 |
| 2023-08-31 | 1,962 | 1,969 | 1,956 | 1,963 | 11,900 | 1,963 |
| 2023-08-30 | 1,949 | 1,959 | 1,939 | 1,959 | 10,400 | 1,959 |
| 2023-08-29 | 1,930 | 1,949 | 1,927 | 1,941 | 8,800 | 1,941 |
| 2023-08-28 | 1,929 | 1,932 | 1,920 | 1,930 | 5,000 | 1,930 |
| 2023-08-25 | 1,929 | 1,940 | 1,920 | 1,920 | 11,900 | 1,920 |
| 2023-08-24 | 1,915 | 1,930 | 1,902 | 1,930 | 12,300 | 1,930 |
| 2023-08-23 | 1,903 | 1,917 | 1,899 | 1,915 | 6,200 | 1,915 |
| 2023-08-22 | 1,895 | 1,900 | 1,891 | 1,891 | 2,100 | 1,891 |
| 2023-08-21 | 1,886 | 1,913 | 1,886 | 1,895 | 5,200 | 1,895 |
| 2023-08-18 | 1,900 | 1,905 | 1,885 | 1,885 | 10,900 | 1,885 |
| 2023-08-17 | 1,912 | 1,915 | 1,888 | 1,901 | 12,100 | 1,901 |
| 2023-08-16 | 1,916 | 1,916 | 1,901 | 1,905 | 4,900 | 1,905 |
| 2023-08-15 | 1,922 | 1,922 | 1,895 | 1,910 | 16,000 | 1,910 |
| 2023-08-14 | 1,900 | 1,928 | 1,896 | 1,918 | 21,700 | 1,918 |
| 2023-08-10 | 1,873 | 1,898 | 1,868 | 1,895 | 11,700 | 1,895 |
| 2023-08-09 | 1,870 | 1,894 | 1,863 | 1,873 | 7,100 | 1,873 |
| 2023-08-08 | 1,889 | 1,894 | 1,870 | 1,872 | 9,800 | 1,872 |
| 2023-08-07 | 1,884 | 1,888 | 1,875 | 1,888 | 18,500 | 1,888 |
| 2023-08-04 | 1,881 | 1,895 | 1,880 | 1,895 | 10,400 | 1,895 |
| 2023-08-03 | 1,882 | 1,893 | 1,882 | 1,882 | 3,900 | 1,882 |
| 2023-08-02 | 1,895 | 1,895 | 1,886 | 1,887 | 5,900 | 1,887 |
| 2023-08-01 | 1,876 | 1,890 | 1,865 | 1,890 | 14,500 | 1,890 |
| 2023-07-31 | 1,858 | 1,877 | 1,858 | 1,864 | 11,800 | 1,864 |
| 2023-07-28 | 1,848 | 1,861 | 1,841 | 1,848 | 14,800 | 1,848 |
| 2023-07-27 | 1,860 | 1,870 | 1,851 | 1,853 | 9,700 | 1,853 |
| 2023-07-26 | 1,887 | 1,887 | 1,852 | 1,859 | 10,400 | 1,859 |
| 2023-07-25 | 1,889 | 1,890 | 1,870 | 1,870 | 8,200 | 1,870 |
| 2023-07-24 | 1,869 | 1,889 | 1,869 | 1,882 | 20,100 | 1,882 |
| 2023-07-21 | 1,860 | 1,868 | 1,858 | 1,860 | 6,600 | 1,860 |
| 2023-07-20 | 1,875 | 1,878 | 1,858 | 1,860 | 9,200 | 1,860 |
| 2023-07-19 | 1,849 | 1,870 | 1,847 | 1,867 | 19,200 | 1,867 |
| 2023-07-18 | 1,828 | 1,850 | 1,828 | 1,840 | 19,700 | 1,840 |
| 2023-07-14 | 1,838 | 1,838 | 1,825 | 1,834 | 8,700 | 1,834 |
| 2023-07-13 | 1,840 | 1,841 | 1,821 | 1,839 | 17,700 | 1,839 |
| 2023-07-12 | 1,855 | 1,855 | 1,837 | 1,845 | 13,200 | 1,845 |
| 2023-07-11 | 1,857 | 1,864 | 1,848 | 1,852 | 12,700 | 1,852 |
| 2023-07-10 | 1,860 | 1,868 | 1,849 | 1,857 | 17,100 | 1,857 |
| 2023-07-07 | 1,838 | 1,867 | 1,833 | 1,862 | 12,200 | 1,862 |
| 2023-07-06 | 1,875 | 1,879 | 1,835 | 1,844 | 25,900 | 1,844 |
| 2023-07-05 | 1,828 | 1,884 | 1,828 | 1,883 | 37,100 | 1,883 |
| 2023-07-04 | 1,855 | 1,858 | 1,825 | 1,827 | 63,500 | 1,827 |
| 2023-07-03 | 1,924 | 1,924 | 1,870 | 1,879 | 69,200 | 1,879 |
| 2023-06-30 | 1,977 | 1,977 | 1,920 | 1,926 | 36,800 | 1,926 |
| 2023-06-29 | 1,879 | 1,990 | 1,877 | 1,984 | 114,900 | 1,984 |
| 2023-06-28 | 2,140 | 2,159 | 2,135 | 2,159 | 58,000 | 2,159 |
| 2023-06-27 | 2,149 | 2,149 | 2,128 | 2,144 | 46,500 | 2,144 |
| 2023-06-26 | 2,125 | 2,135 | 2,117 | 2,130 | 37,900 | 2,130 |
| 2023-06-23 | 2,137 | 2,143 | 2,110 | 2,130 | 28,100 | 2,130 |
| 2023-06-22 | 2,152 | 2,156 | 2,133 | 2,136 | 32,900 | 2,136 |
| 2023-06-21 | 2,159 | 2,160 | 2,150 | 2,152 | 24,200 | 2,152 |
| 2023-06-20 | 2,145 | 2,164 | 2,135 | 2,161 | 32,800 | 2,161 |
| 2023-06-19 | 2,127 | 2,144 | 2,121 | 2,144 | 28,800 | 2,144 |
| 2023-06-16 | 2,131 | 2,147 | 2,120 | 2,127 | 22,700 | 2,127 |
| 2023-06-15 | 2,093 | 2,122 | 2,093 | 2,112 | 36,900 | 2,112 |
| 2023-06-14 | 2,091 | 2,105 | 2,091 | 2,092 | 28,000 | 2,092 |
| 2023-06-13 | 2,080 | 2,097 | 2,080 | 2,089 | 21,000 | 2,089 |
| 2023-06-12 | 2,078 | 2,084 | 2,072 | 2,079 | 17,200 | 2,079 |
| 2023-06-09 | 2,070 | 2,082 | 2,061 | 2,071 | 21,400 | 2,071 |
| 2023-06-08 | 2,077 | 2,080 | 2,071 | 2,072 | 9,000 | 2,072 |
| 2023-06-07 | 2,097 | 2,099 | 2,073 | 2,076 | 27,200 | 2,076 |
| 2023-06-06 | 2,090 | 2,095 | 2,082 | 2,094 | 18,600 | 2,094 |
| 2023-06-05 | 2,082 | 2,095 | 2,078 | 2,082 | 19,700 | 2,082 |
| 2023-06-02 | 2,075 | 2,095 | 2,071 | 2,080 | 19,900 | 2,080 |
| 2023-06-01 | 2,060 | 2,078 | 2,055 | 2,078 | 25,100 | 2,078 |
| 2023-05-31 | 2,060 | 2,076 | 2,039 | 2,060 | 34,400 | 2,060 |
| 2023-05-30 | 2,040 | 2,069 | 2,040 | 2,055 | 17,000 | 2,055 |
| 2023-05-29 | 2,058 | 2,065 | 2,035 | 2,047 | 21,500 | 2,047 |
| 2023-05-26 | 2,054 | 2,065 | 2,048 | 2,058 | 5,600 | 2,058 |
| 2023-05-25 | 2,073 | 2,073 | 2,046 | 2,048 | 9,500 | 2,048 |
| 2023-05-24 | 2,062 | 2,077 | 2,047 | 2,077 | 10,000 | 2,077 |
| 2023-05-23 | 2,078 | 2,078 | 2,045 | 2,045 | 14,200 | 2,045 |
| 2023-05-22 | 2,058 | 2,075 | 2,047 | 2,075 | 5,000 | 2,075 |
| 2023-05-19 | 2,060 | 2,078 | 2,040 | 2,058 | 15,800 | 2,058 |
| 2023-05-18 | 2,051 | 2,060 | 2,041 | 2,058 | 14,400 | 2,058 |
| 2023-05-17 | 2,064 | 2,071 | 2,030 | 2,030 | 14,300 | 2,030 |
| 2023-05-16 | 2,023 | 2,063 | 2,023 | 2,063 | 20,300 | 2,063 |
| 2023-05-15 | 2,020 | 2,025 | 2,011 | 2,023 | 16,600 | 2,023 |
| 2023-05-12 | 1,995 | 2,011 | 1,992 | 2,005 | 6,200 | 2,005 |
| 2023-05-11 | 2,000 | 2,010 | 1,990 | 2,000 | 26,100 | 2,000 |
| 2023-05-10 | 2,000 | 2,009 | 1,989 | 1,993 | 11,500 | 1,993 |
| 2023-05-09 | 1,998 | 2,014 | 1,990 | 1,994 | 22,000 | 1,994 |
| 2023-05-08 | 1,980 | 2,014 | 1,980 | 1,993 | 16,600 | 1,993 |
| 2023-05-02 | 2,009 | 2,009 | 1,986 | 1,986 | 12,400 | 1,986 |
| 2023-05-01 | 2,021 | 2,021 | 1,992 | 1,999 | 16,600 | 1,999 |
| 2023-04-28 | 2,000 | 2,014 | 1,977 | 1,989 | 16,900 | 1,989 |
| 2023-04-27 | 1,968 | 1,990 | 1,958 | 1,990 | 20,700 | 1,990 |
| 2023-04-26 | 1,945 | 1,969 | 1,942 | 1,964 | 5,500 | 1,964 |
| 2023-04-25 | 1,943 | 1,966 | 1,943 | 1,949 | 6,600 | 1,949 |
| 2023-04-24 | 1,968 | 1,970 | 1,911 | 1,943 | 12,400 | 1,943 |
| 2023-04-21 | 1,951 | 1,969 | 1,951 | 1,960 | 4,600 | 1,960 |
| 2023-04-20 | 1,965 | 1,970 | 1,950 | 1,951 | 11,200 | 1,951 |
| 2023-04-19 | 1,969 | 1,970 | 1,960 | 1,970 | 5,300 | 1,970 |
| 2023-04-18 | 1,960 | 1,969 | 1,955 | 1,967 | 10,100 | 1,967 |
| 2023-04-17 | 1,970 | 1,970 | 1,961 | 1,968 | 7,900 | 1,968 |
| 2023-04-14 | 1,967 | 1,970 | 1,947 | 1,970 | 15,100 | 1,970 |
| 2023-04-13 | 1,946 | 1,959 | 1,945 | 1,951 | 9,000 | 1,951 |
| 2023-04-12 | 1,926 | 1,946 | 1,926 | 1,941 | 6,600 | 1,941 |
| 2023-04-11 | 1,959 | 1,962 | 1,922 | 1,926 | 6,200 | 1,926 |
| 2023-04-10 | 1,963 | 1,970 | 1,956 | 1,959 | 8,000 | 1,959 |
| 2023-04-07 | 1,973 | 1,973 | 1,937 | 1,963 | 7,000 | 1,963 |
| 2023-04-06 | 1,972 | 1,972 | 1,950 | 1,954 | 12,300 | 1,954 |
| 2023-04-05 | 1,974 | 1,974 | 1,921 | 1,963 | 22,400 | 1,963 |
| 2023-04-04 | 1,918 | 1,960 | 1,915 | 1,960 | 25,600 | 1,960 |
| 2023-04-03 | 1,905 | 1,910 | 1,896 | 1,903 | 9,900 | 1,903 |
| 2023-03-31 | 1,897 | 1,905 | 1,890 | 1,894 | 10,200 | 1,894 |
| 2023-03-30 | 1,840 | 1,900 | 1,840 | 1,894 | 28,600 | 1,894 |
| 2023-03-29 | 1,845 | 1,848 | 1,837 | 1,839 | 1,400 | 1,839 |
| 2023-03-28 | 1,821 | 1,836 | 1,821 | 1,836 | 6,400 | 1,836 |
| 2023-03-27 | 1,817 | 1,819 | 1,809 | 1,818 | 2,500 | 1,818 |
| 2023-03-24 | 1,808 | 1,808 | 1,793 | 1,807 | 2,000 | 1,807 |
| 2023-03-23 | 1,794 | 1,808 | 1,778 | 1,797 | 2,600 | 1,797 |
| 2023-03-22 | 1,800 | 1,807 | 1,790 | 1,790 | 2,600 | 1,790 |
| 2023-03-20 | 1,820 | 1,820 | 1,800 | 1,800 | 8,000 | 1,800 |
| 2023-03-17 | 1,810 | 1,820 | 1,805 | 1,820 | 3,800 | 1,820 |
| 2023-03-16 | 1,804 | 1,810 | 1,775 | 1,810 | 10,500 | 1,810 |
| 2023-03-15 | 1,786 | 1,830 | 1,786 | 1,811 | 3,000 | 1,811 |
| 2023-03-14 | 1,820 | 1,862 | 1,775 | 1,800 | 9,600 | 1,800 |
| 2023-03-13 | 1,858 | 1,858 | 1,822 | 1,841 | 5,100 | 1,841 |
| 2023-03-10 | 1,853 | 1,860 | 1,845 | 1,859 | 4,600 | 1,859 |
| 2023-03-09 | 1,854 | 1,859 | 1,843 | 1,858 | 9,500 | 1,858 |
| 2023-03-08 | 1,850 | 1,856 | 1,841 | 1,841 | 3,200 | 1,841 |
| 2023-03-07 | 1,838 | 1,856 | 1,838 | 1,850 | 10,900 | 1,850 |
| 2023-03-06 | 1,835 | 1,843 | 1,833 | 1,838 | 7,600 | 1,838 |
| 2023-03-03 | 1,831 | 1,842 | 1,825 | 1,832 | 7,400 | 1,832 |
| 2023-03-02 | 1,834 | 1,838 | 1,818 | 1,825 | 5,300 | 1,825 |
| 2023-03-01 | 1,844 | 1,844 | 1,824 | 1,830 | 5,700 | 1,830 |
| 2023-02-28 | 1,835 | 1,845 | 1,822 | 1,837 | 12,700 | 1,837 |
| 2023-02-27 | 1,798 | 1,837 | 1,798 | 1,832 | 8,900 | 1,832 |
| 2023-02-24 | 1,800 | 1,800 | 1,786 | 1,797 | 4,400 | 1,797 |
| 2023-02-22 | 1,788 | 1,810 | 1,773 | 1,791 | 10,300 | 1,791 |
| 2023-02-21 | 1,759 | 1,800 | 1,759 | 1,787 | 9,400 | 1,787 |
| 2023-02-20 | 1,743 | 1,767 | 1,726 | 1,757 | 9,100 | 1,757 |
| 2023-02-17 | 1,720 | 1,756 | 1,691 | 1,725 | 14,800 | 1,725 |
| 2023-02-16 | 1,698 | 1,711 | 1,698 | 1,710 | 5,700 | 1,710 |
| 2023-02-15 | 1,690 | 1,700 | 1,686 | 1,692 | 10,000 | 1,692 |
| 2023-02-14 | 1,699 | 1,699 | 1,688 | 1,690 | 5,000 | 1,690 |
| 2023-02-13 | 1,684 | 1,699 | 1,683 | 1,699 | 9,100 | 1,699 |
| 2023-02-10 | 1,684 | 1,686 | 1,679 | 1,684 | 3,200 | 1,684 |
| 2023-02-09 | 1,685 | 1,685 | 1,678 | 1,681 | 4,600 | 1,681 |
| 2023-02-08 | 1,684 | 1,685 | 1,675 | 1,678 | 5,800 | 1,678 |
| 2023-02-07 | 1,682 | 1,682 | 1,674 | 1,681 | 5,000 | 1,681 |
| 2023-02-06 | 1,672 | 1,685 | 1,670 | 1,683 | 2,600 | 1,683 |
| 2023-02-03 | 1,670 | 1,675 | 1,659 | 1,674 | 6,100 | 1,674 |
| 2023-02-02 | 1,663 | 1,668 | 1,659 | 1,662 | 8,100 | 1,662 |
| 2023-02-01 | 1,690 | 1,690 | 1,651 | 1,663 | 23,400 | 1,663 |
| 2023-01-31 | 1,699 | 1,700 | 1,695 | 1,697 | 16,400 | 1,697 |
| 2023-01-30 | 1,698 | 1,700 | 1,690 | 1,699 | 7,500 | 1,699 |
| 2023-01-27 | 1,686 | 1,700 | 1,686 | 1,695 | 6,000 | 1,695 |
| 2023-01-26 | 1,686 | 1,698 | 1,685 | 1,686 | 4,000 | 1,686 |
| 2023-01-25 | 1,683 | 1,696 | 1,680 | 1,686 | 7,200 | 1,686 |
| 2023-01-24 | 1,688 | 1,697 | 1,688 | 1,694 | 3,400 | 1,694 |
| 2023-01-23 | 1,680 | 1,695 | 1,679 | 1,684 | 5,200 | 1,684 |
| 2023-01-20 | 1,680 | 1,689 | 1,678 | 1,679 | 1,200 | 1,679 |
| 2023-01-19 | 1,680 | 1,686 | 1,673 | 1,673 | 4,800 | 1,673 |
| 2023-01-18 | 1,686 | 1,700 | 1,675 | 1,686 | 4,600 | 1,686 |
| 2023-01-17 | 1,700 | 1,700 | 1,690 | 1,690 | 3,500 | 1,690 |
| 2023-01-16 | 1,697 | 1,700 | 1,691 | 1,692 | 2,100 | 1,692 |
| 2023-01-13 | 1,692 | 1,703 | 1,676 | 1,691 | 9,000 | 1,691 |
| 2023-01-12 | 1,665 | 1,680 | 1,665 | 1,673 | 5,600 | 1,673 |
| 2023-01-11 | 1,656 | 1,658 | 1,647 | 1,658 | 3,000 | 1,658 |
| 2023-01-10 | 1,650 | 1,655 | 1,647 | 1,650 | 4,200 | 1,650 |
| 2023-01-06 | 1,640 | 1,648 | 1,640 | 1,648 | 4,900 | 1,648 |
| 2023-01-05 | 1,645 | 1,645 | 1,641 | 1,641 | 2,700 | 1,641 |
| 2023-01-04 | 1,631 | 1,647 | 1,631 | 1,645 | 1,600 | 1,645 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株