6291 日本エアーテック(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 | 1,220 | 1,230 | 1,213 | 1,224 | 121,700 | 1,224 |
| 2023-12-28 | 1,189 | 1,227 | 1,187 | 1,224 | 300,400 | 1,224 |
| 2023-12-27 | 1,289 | 1,311 | 1,283 | 1,299 | 201,700 | 1,299 |
| 2023-12-26 | 1,290 | 1,297 | 1,275 | 1,296 | 235,800 | 1,296 |
| 2023-12-25 | 1,334 | 1,336 | 1,291 | 1,302 | 231,500 | 1,302 |
| 2023-12-22 | 1,337 | 1,343 | 1,323 | 1,325 | 111,500 | 1,325 |
| 2023-12-21 | 1,335 | 1,335 | 1,322 | 1,327 | 135,200 | 1,327 |
| 2023-12-20 | 1,336 | 1,354 | 1,332 | 1,338 | 98,600 | 1,338 |
| 2023-12-19 | 1,322 | 1,332 | 1,317 | 1,328 | 49,100 | 1,328 |
| 2023-12-18 | 1,330 | 1,330 | 1,304 | 1,314 | 91,400 | 1,314 |
| 2023-12-15 | 1,342 | 1,349 | 1,332 | 1,338 | 84,500 | 1,338 |
| 2023-12-14 | 1,359 | 1,359 | 1,327 | 1,331 | 100,500 | 1,331 |
| 2023-12-13 | 1,344 | 1,363 | 1,343 | 1,350 | 103,100 | 1,350 |
| 2023-12-12 | 1,357 | 1,362 | 1,331 | 1,343 | 142,000 | 1,343 |
| 2023-12-11 | 1,347 | 1,359 | 1,346 | 1,357 | 61,700 | 1,357 |
| 2023-12-08 | 1,368 | 1,368 | 1,327 | 1,335 | 218,300 | 1,335 |
| 2023-12-07 | 1,402 | 1,402 | 1,377 | 1,378 | 107,200 | 1,378 |
| 2023-12-06 | 1,401 | 1,406 | 1,385 | 1,401 | 114,600 | 1,401 |
| 2023-12-05 | 1,414 | 1,415 | 1,402 | 1,402 | 88,300 | 1,402 |
| 2023-12-04 | 1,400 | 1,419 | 1,399 | 1,412 | 72,600 | 1,412 |
| 2023-12-01 | 1,405 | 1,405 | 1,395 | 1,395 | 71,700 | 1,395 |
| 2023-11-30 | 1,395 | 1,400 | 1,378 | 1,400 | 78,000 | 1,400 |
| 2023-11-29 | 1,408 | 1,413 | 1,393 | 1,395 | 66,200 | 1,395 |
| 2023-11-28 | 1,418 | 1,424 | 1,403 | 1,408 | 71,900 | 1,408 |
| 2023-11-27 | 1,437 | 1,442 | 1,414 | 1,416 | 140,800 | 1,416 |
| 2023-11-24 | 1,421 | 1,445 | 1,421 | 1,437 | 97,500 | 1,437 |
| 2023-11-22 | 1,404 | 1,425 | 1,398 | 1,415 | 85,100 | 1,415 |
| 2023-11-21 | 1,400 | 1,401 | 1,387 | 1,401 | 54,900 | 1,401 |
| 2023-11-20 | 1,387 | 1,415 | 1,387 | 1,394 | 114,500 | 1,394 |
| 2023-11-17 | 1,363 | 1,388 | 1,358 | 1,387 | 71,000 | 1,387 |
| 2023-11-16 | 1,375 | 1,375 | 1,352 | 1,353 | 63,000 | 1,353 |
| 2023-11-15 | 1,338 | 1,358 | 1,311 | 1,357 | 113,200 | 1,357 |
| 2023-11-14 | 1,389 | 1,389 | 1,352 | 1,352 | 104,400 | 1,352 |
| 2023-11-13 | 1,400 | 1,402 | 1,385 | 1,385 | 68,900 | 1,385 |
| 2023-11-10 | 1,396 | 1,402 | 1,381 | 1,402 | 78,000 | 1,402 |
| 2023-11-09 | 1,383 | 1,388 | 1,362 | 1,382 | 53,600 | 1,382 |
| 2023-11-08 | 1,394 | 1,403 | 1,359 | 1,366 | 93,500 | 1,366 |
| 2023-11-07 | 1,374 | 1,409 | 1,373 | 1,383 | 114,100 | 1,383 |
| 2023-11-06 | 1,379 | 1,384 | 1,369 | 1,373 | 66,400 | 1,373 |
| 2023-11-02 | 1,370 | 1,380 | 1,359 | 1,369 | 82,000 | 1,369 |
| 2023-11-01 | 1,379 | 1,382 | 1,355 | 1,359 | 94,900 | 1,359 |
| 2023-10-31 | 1,358 | 1,372 | 1,348 | 1,372 | 79,100 | 1,372 |
| 2023-10-30 | 1,360 | 1,364 | 1,343 | 1,357 | 82,700 | 1,357 |
| 2023-10-27 | 1,345 | 1,369 | 1,339 | 1,369 | 95,100 | 1,369 |
| 2023-10-26 | 1,340 | 1,345 | 1,321 | 1,325 | 55,900 | 1,325 |
| 2023-10-25 | 1,325 | 1,346 | 1,325 | 1,331 | 43,500 | 1,331 |
| 2023-10-24 | 1,315 | 1,331 | 1,298 | 1,328 | 70,600 | 1,328 |
| 2023-10-23 | 1,320 | 1,330 | 1,317 | 1,317 | 38,800 | 1,317 |
| 2023-10-20 | 1,319 | 1,323 | 1,311 | 1,317 | 38,500 | 1,317 |
| 2023-10-19 | 1,320 | 1,336 | 1,320 | 1,321 | 29,100 | 1,321 |
| 2023-10-18 | 1,332 | 1,340 | 1,331 | 1,336 | 34,500 | 1,336 |
| 2023-10-17 | 1,340 | 1,347 | 1,330 | 1,338 | 34,800 | 1,338 |
| 2023-10-16 | 1,323 | 1,340 | 1,313 | 1,317 | 61,200 | 1,317 |
| 2023-10-13 | 1,341 | 1,348 | 1,325 | 1,327 | 79,100 | 1,327 |
| 2023-10-12 | 1,341 | 1,355 | 1,340 | 1,351 | 47,400 | 1,351 |
| 2023-10-11 | 1,358 | 1,369 | 1,350 | 1,350 | 69,600 | 1,350 |
| 2023-10-10 | 1,321 | 1,359 | 1,321 | 1,359 | 118,900 | 1,359 |
| 2023-10-06 | 1,295 | 1,312 | 1,285 | 1,305 | 41,600 | 1,305 |
| 2023-10-05 | 1,270 | 1,288 | 1,270 | 1,288 | 34,600 | 1,288 |
| 2023-10-04 | 1,290 | 1,290 | 1,248 | 1,249 | 98,300 | 1,249 |
| 2023-10-03 | 1,317 | 1,317 | 1,286 | 1,299 | 81,000 | 1,299 |
| 2023-10-02 | 1,311 | 1,335 | 1,311 | 1,317 | 67,200 | 1,317 |
| 2023-09-29 | 1,319 | 1,336 | 1,298 | 1,304 | 96,900 | 1,304 |
| 2023-09-28 | 1,315 | 1,321 | 1,301 | 1,306 | 95,500 | 1,306 |
| 2023-09-27 | 1,330 | 1,330 | 1,299 | 1,316 | 85,000 | 1,316 |
| 2023-09-26 | 1,333 | 1,333 | 1,305 | 1,312 | 112,800 | 1,312 |
| 2023-09-25 | 1,320 | 1,333 | 1,308 | 1,327 | 83,700 | 1,327 |
| 2023-09-22 | 1,300 | 1,315 | 1,289 | 1,313 | 61,700 | 1,313 |
| 2023-09-21 | 1,300 | 1,313 | 1,299 | 1,305 | 47,500 | 1,305 |
| 2023-09-20 | 1,300 | 1,307 | 1,294 | 1,296 | 75,000 | 1,296 |
| 2023-09-19 | 1,285 | 1,300 | 1,279 | 1,300 | 104,100 | 1,300 |
| 2023-09-15 | 1,282 | 1,284 | 1,271 | 1,277 | 50,900 | 1,277 |
| 2023-09-14 | 1,266 | 1,280 | 1,266 | 1,271 | 33,300 | 1,271 |
| 2023-09-13 | 1,277 | 1,278 | 1,260 | 1,265 | 49,600 | 1,265 |
| 2023-09-12 | 1,290 | 1,293 | 1,274 | 1,277 | 24,100 | 1,277 |
| 2023-09-11 | 1,255 | 1,287 | 1,255 | 1,287 | 86,900 | 1,287 |
| 2023-09-08 | 1,260 | 1,262 | 1,251 | 1,253 | 35,000 | 1,253 |
| 2023-09-07 | 1,268 | 1,282 | 1,260 | 1,263 | 67,500 | 1,263 |
| 2023-09-06 | 1,270 | 1,273 | 1,263 | 1,268 | 50,300 | 1,268 |
| 2023-09-05 | 1,255 | 1,270 | 1,250 | 1,266 | 85,400 | 1,266 |
| 2023-09-04 | 1,243 | 1,254 | 1,235 | 1,254 | 51,900 | 1,254 |
| 2023-09-01 | 1,227 | 1,242 | 1,226 | 1,242 | 40,100 | 1,242 |
| 2023-08-31 | 1,227 | 1,237 | 1,225 | 1,225 | 45,300 | 1,225 |
| 2023-08-30 | 1,242 | 1,243 | 1,225 | 1,238 | 44,500 | 1,238 |
| 2023-08-29 | 1,238 | 1,249 | 1,235 | 1,240 | 37,500 | 1,240 |
| 2023-08-28 | 1,226 | 1,242 | 1,226 | 1,235 | 31,500 | 1,235 |
| 2023-08-25 | 1,203 | 1,220 | 1,197 | 1,218 | 47,400 | 1,218 |
| 2023-08-24 | 1,223 | 1,226 | 1,203 | 1,203 | 64,700 | 1,203 |
| 2023-08-23 | 1,216 | 1,220 | 1,204 | 1,217 | 41,800 | 1,217 |
| 2023-08-22 | 1,188 | 1,205 | 1,187 | 1,203 | 35,200 | 1,203 |
| 2023-08-21 | 1,178 | 1,193 | 1,176 | 1,188 | 59,000 | 1,188 |
| 2023-08-18 | 1,166 | 1,183 | 1,160 | 1,175 | 71,700 | 1,175 |
| 2023-08-17 | 1,145 | 1,168 | 1,136 | 1,168 | 97,300 | 1,168 |
| 2023-08-16 | 1,165 | 1,169 | 1,142 | 1,142 | 142,800 | 1,142 |
| 2023-08-15 | 1,161 | 1,180 | 1,140 | 1,168 | 277,600 | 1,168 |
| 2023-08-14 | 1,273 | 1,279 | 1,248 | 1,248 | 87,300 | 1,248 |
| 2023-08-10 | 1,261 | 1,276 | 1,256 | 1,274 | 43,800 | 1,274 |
| 2023-08-09 | 1,270 | 1,275 | 1,261 | 1,271 | 26,800 | 1,271 |
| 2023-08-08 | 1,275 | 1,280 | 1,267 | 1,270 | 24,500 | 1,270 |
| 2023-08-07 | 1,257 | 1,275 | 1,251 | 1,275 | 47,900 | 1,275 |
| 2023-08-04 | 1,247 | 1,264 | 1,247 | 1,261 | 30,400 | 1,261 |
| 2023-08-03 | 1,252 | 1,254 | 1,234 | 1,248 | 63,300 | 1,248 |
| 2023-08-02 | 1,270 | 1,276 | 1,262 | 1,263 | 42,300 | 1,263 |
| 2023-08-01 | 1,274 | 1,279 | 1,263 | 1,276 | 48,000 | 1,276 |
| 2023-07-31 | 1,279 | 1,279 | 1,264 | 1,270 | 49,500 | 1,270 |
| 2023-07-28 | 1,259 | 1,266 | 1,252 | 1,262 | 94,500 | 1,262 |
| 2023-07-27 | 1,271 | 1,275 | 1,262 | 1,272 | 37,700 | 1,272 |
| 2023-07-26 | 1,270 | 1,277 | 1,265 | 1,266 | 50,000 | 1,266 |
| 2023-07-25 | 1,248 | 1,268 | 1,246 | 1,265 | 63,700 | 1,265 |
| 2023-07-24 | 1,236 | 1,249 | 1,234 | 1,244 | 67,200 | 1,244 |
| 2023-07-21 | 1,225 | 1,234 | 1,220 | 1,226 | 39,300 | 1,226 |
| 2023-07-20 | 1,237 | 1,237 | 1,215 | 1,221 | 50,700 | 1,221 |
| 2023-07-19 | 1,240 | 1,243 | 1,227 | 1,233 | 36,900 | 1,233 |
| 2023-07-18 | 1,208 | 1,229 | 1,208 | 1,229 | 39,700 | 1,229 |
| 2023-07-14 | 1,214 | 1,215 | 1,197 | 1,206 | 23,800 | 1,206 |
| 2023-07-13 | 1,202 | 1,210 | 1,190 | 1,207 | 33,900 | 1,207 |
| 2023-07-12 | 1,210 | 1,210 | 1,196 | 1,202 | 24,000 | 1,202 |
| 2023-07-11 | 1,212 | 1,217 | 1,203 | 1,204 | 23,100 | 1,204 |
| 2023-07-10 | 1,207 | 1,219 | 1,204 | 1,212 | 40,900 | 1,212 |
| 2023-07-07 | 1,208 | 1,216 | 1,199 | 1,208 | 34,200 | 1,208 |
| 2023-07-06 | 1,228 | 1,229 | 1,206 | 1,212 | 44,100 | 1,212 |
| 2023-07-05 | 1,240 | 1,243 | 1,233 | 1,238 | 34,200 | 1,238 |
| 2023-07-04 | 1,232 | 1,244 | 1,230 | 1,240 | 35,600 | 1,240 |
| 2023-07-03 | 1,221 | 1,237 | 1,221 | 1,233 | 45,900 | 1,233 |
| 2023-06-30 | 1,209 | 1,209 | 1,195 | 1,206 | 48,200 | 1,206 |
| 2023-06-29 | 1,217 | 1,227 | 1,209 | 1,216 | 45,500 | 1,216 |
| 2023-06-28 | 1,214 | 1,218 | 1,206 | 1,217 | 48,900 | 1,217 |
| 2023-06-27 | 1,209 | 1,213 | 1,194 | 1,213 | 25,400 | 1,213 |
| 2023-06-26 | 1,217 | 1,222 | 1,195 | 1,214 | 51,600 | 1,214 |
| 2023-06-23 | 1,224 | 1,225 | 1,192 | 1,205 | 84,400 | 1,205 |
| 2023-06-22 | 1,239 | 1,242 | 1,214 | 1,218 | 61,600 | 1,218 |
| 2023-06-21 | 1,232 | 1,249 | 1,224 | 1,239 | 101,300 | 1,239 |
| 2023-06-20 | 1,216 | 1,238 | 1,211 | 1,238 | 113,500 | 1,238 |
| 2023-06-19 | 1,193 | 1,210 | 1,188 | 1,205 | 109,500 | 1,205 |
| 2023-06-16 | 1,159 | 1,180 | 1,159 | 1,180 | 48,900 | 1,180 |
| 2023-06-15 | 1,160 | 1,162 | 1,148 | 1,156 | 69,900 | 1,156 |
| 2023-06-14 | 1,175 | 1,180 | 1,164 | 1,165 | 46,700 | 1,165 |
| 2023-06-13 | 1,181 | 1,186 | 1,173 | 1,175 | 40,800 | 1,175 |
| 2023-06-12 | 1,175 | 1,178 | 1,160 | 1,177 | 45,500 | 1,177 |
| 2023-06-09 | 1,190 | 1,190 | 1,170 | 1,171 | 71,800 | 1,171 |
| 2023-06-08 | 1,205 | 1,205 | 1,182 | 1,186 | 42,200 | 1,186 |
| 2023-06-07 | 1,210 | 1,217 | 1,193 | 1,195 | 68,500 | 1,195 |
| 2023-06-06 | 1,195 | 1,208 | 1,190 | 1,206 | 56,300 | 1,206 |
| 2023-06-05 | 1,196 | 1,204 | 1,192 | 1,199 | 87,200 | 1,199 |
| 2023-06-02 | 1,180 | 1,193 | 1,175 | 1,185 | 45,900 | 1,185 |
| 2023-06-01 | 1,170 | 1,181 | 1,157 | 1,179 | 72,300 | 1,179 |
| 2023-05-31 | 1,189 | 1,208 | 1,170 | 1,170 | 113,800 | 1,170 |
| 2023-05-30 | 1,148 | 1,163 | 1,143 | 1,159 | 46,600 | 1,159 |
| 2023-05-29 | 1,152 | 1,153 | 1,135 | 1,140 | 31,300 | 1,140 |
| 2023-05-26 | 1,135 | 1,152 | 1,133 | 1,144 | 49,000 | 1,144 |
| 2023-05-25 | 1,120 | 1,134 | 1,118 | 1,132 | 32,400 | 1,132 |
| 2023-05-24 | 1,123 | 1,134 | 1,123 | 1,124 | 21,800 | 1,124 |
| 2023-05-23 | 1,146 | 1,146 | 1,115 | 1,123 | 58,000 | 1,123 |
| 2023-05-22 | 1,120 | 1,128 | 1,120 | 1,128 | 36,200 | 1,128 |
| 2023-05-19 | 1,112 | 1,118 | 1,111 | 1,117 | 25,300 | 1,117 |
| 2023-05-18 | 1,115 | 1,118 | 1,108 | 1,112 | 28,200 | 1,112 |
| 2023-05-17 | 1,115 | 1,117 | 1,105 | 1,112 | 21,700 | 1,112 |
| 2023-05-16 | 1,112 | 1,116 | 1,106 | 1,112 | 27,600 | 1,112 |
| 2023-05-15 | 1,115 | 1,124 | 1,104 | 1,118 | 33,700 | 1,118 |
| 2023-05-12 | 1,111 | 1,116 | 1,107 | 1,115 | 19,700 | 1,115 |
| 2023-05-11 | 1,105 | 1,115 | 1,103 | 1,115 | 15,700 | 1,115 |
| 2023-05-10 | 1,117 | 1,118 | 1,108 | 1,111 | 13,900 | 1,111 |
| 2023-05-09 | 1,118 | 1,124 | 1,115 | 1,123 | 27,800 | 1,123 |
| 2023-05-08 | 1,109 | 1,115 | 1,106 | 1,114 | 17,000 | 1,114 |
| 2023-05-02 | 1,114 | 1,114 | 1,100 | 1,109 | 19,800 | 1,109 |
| 2023-05-01 | 1,100 | 1,109 | 1,098 | 1,109 | 23,700 | 1,109 |
| 2023-04-28 | 1,092 | 1,105 | 1,092 | 1,105 | 34,800 | 1,105 |
| 2023-04-27 | 1,085 | 1,090 | 1,083 | 1,087 | 19,300 | 1,087 |
| 2023-04-26 | 1,087 | 1,089 | 1,081 | 1,088 | 17,400 | 1,088 |
| 2023-04-25 | 1,081 | 1,090 | 1,081 | 1,087 | 13,800 | 1,087 |
| 2023-04-24 | 1,085 | 1,086 | 1,081 | 1,082 | 9,300 | 1,082 |
| 2023-04-21 | 1,083 | 1,088 | 1,078 | 1,078 | 13,300 | 1,078 |
| 2023-04-20 | 1,082 | 1,087 | 1,080 | 1,083 | 15,600 | 1,083 |
| 2023-04-19 | 1,090 | 1,091 | 1,082 | 1,082 | 17,700 | 1,082 |
| 2023-04-18 | 1,086 | 1,092 | 1,083 | 1,089 | 18,200 | 1,089 |
| 2023-04-17 | 1,081 | 1,086 | 1,077 | 1,081 | 25,600 | 1,081 |
| 2023-04-14 | 1,083 | 1,086 | 1,078 | 1,080 | 21,000 | 1,080 |
| 2023-04-13 | 1,076 | 1,085 | 1,074 | 1,083 | 21,300 | 1,083 |
| 2023-04-12 | 1,082 | 1,095 | 1,073 | 1,076 | 36,100 | 1,076 |
| 2023-04-11 | 1,065 | 1,072 | 1,062 | 1,072 | 31,200 | 1,072 |
| 2023-04-10 | 1,075 | 1,077 | 1,061 | 1,066 | 31,900 | 1,066 |
| 2023-04-07 | 1,070 | 1,074 | 1,067 | 1,071 | 23,700 | 1,071 |
| 2023-04-06 | 1,070 | 1,078 | 1,067 | 1,071 | 45,700 | 1,071 |
| 2023-04-05 | 1,097 | 1,097 | 1,078 | 1,081 | 45,700 | 1,081 |
| 2023-04-04 | 1,102 | 1,105 | 1,099 | 1,101 | 29,800 | 1,101 |
| 2023-04-03 | 1,108 | 1,112 | 1,100 | 1,107 | 57,600 | 1,107 |
| 2023-03-31 | 1,117 | 1,119 | 1,106 | 1,108 | 32,200 | 1,108 |
| 2023-03-30 | 1,121 | 1,121 | 1,112 | 1,119 | 23,600 | 1,119 |
| 2023-03-29 | 1,114 | 1,124 | 1,106 | 1,122 | 43,500 | 1,122 |
| 2023-03-28 | 1,125 | 1,128 | 1,109 | 1,114 | 26,500 | 1,114 |
| 2023-03-27 | 1,117 | 1,117 | 1,111 | 1,115 | 15,600 | 1,115 |
| 2023-03-24 | 1,106 | 1,121 | 1,096 | 1,117 | 38,600 | 1,117 |
| 2023-03-23 | 1,109 | 1,110 | 1,098 | 1,106 | 30,100 | 1,106 |
| 2023-03-22 | 1,104 | 1,121 | 1,094 | 1,109 | 47,300 | 1,109 |
| 2023-03-20 | 1,100 | 1,101 | 1,085 | 1,085 | 27,900 | 1,085 |
| 2023-03-17 | 1,097 | 1,114 | 1,097 | 1,106 | 26,800 | 1,106 |
| 2023-03-16 | 1,091 | 1,097 | 1,085 | 1,094 | 32,300 | 1,094 |
| 2023-03-15 | 1,095 | 1,122 | 1,095 | 1,121 | 50,300 | 1,121 |
| 2023-03-14 | 1,110 | 1,110 | 1,078 | 1,084 | 58,200 | 1,084 |
| 2023-03-13 | 1,119 | 1,119 | 1,103 | 1,119 | 43,900 | 1,119 |
| 2023-03-10 | 1,141 | 1,143 | 1,125 | 1,129 | 44,800 | 1,129 |
| 2023-03-09 | 1,135 | 1,146 | 1,135 | 1,144 | 43,000 | 1,144 |
| 2023-03-08 | 1,120 | 1,134 | 1,120 | 1,134 | 38,100 | 1,134 |
| 2023-03-07 | 1,122 | 1,131 | 1,117 | 1,131 | 43,500 | 1,131 |
| 2023-03-06 | 1,118 | 1,124 | 1,116 | 1,121 | 54,000 | 1,121 |
| 2023-03-03 | 1,109 | 1,116 | 1,105 | 1,112 | 28,200 | 1,112 |
| 2023-03-02 | 1,111 | 1,114 | 1,100 | 1,102 | 25,800 | 1,102 |
| 2023-03-01 | 1,111 | 1,117 | 1,104 | 1,116 | 26,200 | 1,116 |
| 2023-02-28 | 1,115 | 1,115 | 1,104 | 1,108 | 25,300 | 1,108 |
| 2023-02-27 | 1,091 | 1,116 | 1,091 | 1,115 | 41,400 | 1,115 |
| 2023-02-24 | 1,073 | 1,091 | 1,073 | 1,090 | 36,700 | 1,090 |
| 2023-02-22 | 1,087 | 1,090 | 1,069 | 1,072 | 67,400 | 1,072 |
| 2023-02-21 | 1,097 | 1,098 | 1,087 | 1,092 | 28,400 | 1,092 |
| 2023-02-20 | 1,099 | 1,101 | 1,095 | 1,095 | 24,800 | 1,095 |
| 2023-02-17 | 1,092 | 1,104 | 1,088 | 1,096 | 32,800 | 1,096 |
| 2023-02-16 | 1,098 | 1,107 | 1,091 | 1,097 | 27,500 | 1,097 |
| 2023-02-15 | 1,093 | 1,116 | 1,093 | 1,104 | 39,800 | 1,104 |
| 2023-02-14 | 1,111 | 1,114 | 1,093 | 1,096 | 35,200 | 1,096 |
| 2023-02-13 | 1,110 | 1,113 | 1,104 | 1,108 | 16,500 | 1,108 |
| 2023-02-10 | 1,107 | 1,117 | 1,106 | 1,107 | 12,300 | 1,107 |
| 2023-02-09 | 1,092 | 1,119 | 1,092 | 1,119 | 16,900 | 1,119 |
| 2023-02-08 | 1,102 | 1,107 | 1,096 | 1,098 | 18,800 | 1,098 |
| 2023-02-07 | 1,109 | 1,112 | 1,101 | 1,102 | 15,800 | 1,102 |
| 2023-02-06 | 1,110 | 1,120 | 1,104 | 1,109 | 35,600 | 1,109 |
| 2023-02-03 | 1,115 | 1,117 | 1,108 | 1,113 | 17,500 | 1,113 |
| 2023-02-02 | 1,118 | 1,122 | 1,108 | 1,109 | 20,500 | 1,109 |
| 2023-02-01 | 1,110 | 1,121 | 1,110 | 1,118 | 14,500 | 1,118 |
| 2023-01-31 | 1,125 | 1,125 | 1,107 | 1,108 | 40,000 | 1,108 |
| 2023-01-30 | 1,115 | 1,136 | 1,113 | 1,132 | 84,800 | 1,132 |
| 2023-01-27 | 1,116 | 1,117 | 1,106 | 1,116 | 23,400 | 1,116 |
| 2023-01-26 | 1,115 | 1,116 | 1,105 | 1,109 | 30,700 | 1,109 |
| 2023-01-25 | 1,105 | 1,115 | 1,094 | 1,115 | 30,800 | 1,115 |
| 2023-01-24 | 1,067 | 1,108 | 1,066 | 1,105 | 85,800 | 1,105 |
| 2023-01-23 | 1,065 | 1,070 | 1,061 | 1,067 | 31,700 | 1,067 |
| 2023-01-20 | 1,062 | 1,062 | 1,054 | 1,061 | 39,000 | 1,061 |
| 2023-01-19 | 1,064 | 1,069 | 1,057 | 1,057 | 45,300 | 1,057 |
| 2023-01-18 | 1,059 | 1,063 | 1,049 | 1,060 | 37,700 | 1,060 |
| 2023-01-17 | 1,042 | 1,062 | 1,041 | 1,056 | 96,500 | 1,056 |
| 2023-01-16 | 1,031 | 1,043 | 1,031 | 1,035 | 27,400 | 1,035 |
| 2023-01-13 | 1,047 | 1,058 | 1,040 | 1,040 | 55,400 | 1,040 |
| 2023-01-12 | 1,055 | 1,060 | 1,048 | 1,052 | 30,600 | 1,052 |
| 2023-01-11 | 1,053 | 1,068 | 1,053 | 1,057 | 51,200 | 1,057 |
| 2023-01-10 | 1,015 | 1,041 | 1,011 | 1,041 | 84,400 | 1,041 |
| 2023-01-06 | 1,010 | 1,025 | 1,007 | 1,015 | 63,900 | 1,015 |
| 2023-01-05 | 1,018 | 1,028 | 1,007 | 1,010 | 61,500 | 1,010 |
| 2023-01-04 | 1,052 | 1,056 | 1,016 | 1,016 | 114,800 | 1,016 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
