6436 アマノ(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 | 3,354 | 3,365 | 3,330 | 3,342 | 94,100 | 3,342 |
| 2023-12-28 | 3,312 | 3,341 | 3,308 | 3,341 | 79,400 | 3,341 |
| 2023-12-27 | 3,359 | 3,373 | 3,307 | 3,312 | 151,100 | 3,312 |
| 2023-12-26 | 3,306 | 3,365 | 3,305 | 3,350 | 130,200 | 3,350 |
| 2023-12-25 | 3,323 | 3,331 | 3,301 | 3,314 | 113,000 | 3,314 |
| 2023-12-22 | 3,239 | 3,259 | 3,223 | 3,253 | 87,400 | 3,253 |
| 2023-12-21 | 3,226 | 3,245 | 3,216 | 3,231 | 109,400 | 3,231 |
| 2023-12-20 | 3,255 | 3,284 | 3,247 | 3,261 | 116,200 | 3,261 |
| 2023-12-19 | 3,242 | 3,268 | 3,234 | 3,264 | 111,200 | 3,264 |
| 2023-12-18 | 3,278 | 3,279 | 3,215 | 3,230 | 117,000 | 3,230 |
| 2023-12-15 | 3,299 | 3,327 | 3,271 | 3,285 | 210,600 | 3,285 |
| 2023-12-14 | 3,255 | 3,296 | 3,255 | 3,289 | 148,900 | 3,289 |
| 2023-12-13 | 3,280 | 3,293 | 3,252 | 3,269 | 131,100 | 3,269 |
| 2023-12-12 | 3,285 | 3,299 | 3,266 | 3,268 | 119,800 | 3,268 |
| 2023-12-11 | 3,228 | 3,275 | 3,228 | 3,267 | 99,700 | 3,267 |
| 2023-12-08 | 3,263 | 3,263 | 3,224 | 3,234 | 158,600 | 3,234 |
| 2023-12-07 | 3,251 | 3,269 | 3,239 | 3,252 | 87,900 | 3,252 |
| 2023-12-06 | 3,220 | 3,293 | 3,214 | 3,286 | 124,300 | 3,286 |
| 2023-12-05 | 3,151 | 3,221 | 3,151 | 3,197 | 147,400 | 3,197 |
| 2023-12-04 | 3,159 | 3,170 | 3,127 | 3,166 | 77,800 | 3,166 |
| 2023-12-01 | 3,166 | 3,190 | 3,157 | 3,177 | 117,800 | 3,177 |
| 2023-11-30 | 3,140 | 3,156 | 3,123 | 3,147 | 154,100 | 3,147 |
| 2023-11-29 | 3,136 | 3,159 | 3,136 | 3,140 | 72,100 | 3,140 |
| 2023-11-28 | 3,166 | 3,167 | 3,131 | 3,159 | 82,300 | 3,159 |
| 2023-11-27 | 3,200 | 3,205 | 3,150 | 3,152 | 61,500 | 3,152 |
| 2023-11-24 | 3,186 | 3,197 | 3,168 | 3,178 | 67,700 | 3,178 |
| 2023-11-22 | 3,131 | 3,190 | 3,127 | 3,165 | 90,800 | 3,165 |
| 2023-11-21 | 3,120 | 3,148 | 3,101 | 3,141 | 117,400 | 3,141 |
| 2023-11-20 | 3,172 | 3,183 | 3,120 | 3,126 | 177,800 | 3,126 |
| 2023-11-17 | 3,140 | 3,187 | 3,139 | 3,187 | 104,500 | 3,187 |
| 2023-11-16 | 3,171 | 3,182 | 3,128 | 3,143 | 176,900 | 3,143 |
| 2023-11-15 | 3,165 | 3,198 | 3,142 | 3,196 | 163,100 | 3,196 |
| 2023-11-14 | 3,137 | 3,147 | 3,113 | 3,115 | 69,000 | 3,115 |
| 2023-11-13 | 3,171 | 3,194 | 3,096 | 3,126 | 73,000 | 3,126 |
| 2023-11-10 | 3,127 | 3,162 | 3,105 | 3,162 | 98,100 | 3,162 |
| 2023-11-09 | 3,149 | 3,153 | 3,095 | 3,132 | 127,800 | 3,132 |
| 2023-11-08 | 3,174 | 3,182 | 3,139 | 3,142 | 215,600 | 3,142 |
| 2023-11-07 | 3,181 | 3,200 | 3,142 | 3,150 | 98,600 | 3,150 |
| 2023-11-06 | 3,210 | 3,218 | 3,159 | 3,179 | 137,100 | 3,179 |
| 2023-11-02 | 3,167 | 3,177 | 3,122 | 3,156 | 119,500 | 3,156 |
| 2023-11-01 | 3,130 | 3,150 | 3,109 | 3,129 | 261,800 | 3,129 |
| 2023-10-31 | 3,101 | 3,119 | 3,024 | 3,071 | 244,900 | 3,071 |
| 2023-10-30 | 3,261 | 3,261 | 3,066 | 3,080 | 306,000 | 3,080 |
| 2023-10-27 | 3,129 | 3,154 | 3,113 | 3,127 | 191,800 | 3,127 |
| 2023-10-26 | 3,038 | 3,130 | 3,038 | 3,109 | 312,200 | 3,109 |
| 2023-10-25 | 3,069 | 3,111 | 3,047 | 3,070 | 128,400 | 3,070 |
| 2023-10-24 | 3,111 | 3,111 | 2,997.5 | 3,051 | 183,200 | 3,051 |
| 2023-10-23 | 3,129 | 3,154 | 3,097 | 3,097 | 123,200 | 3,097 |
| 2023-10-20 | 3,143 | 3,183 | 3,127 | 3,156 | 131,700 | 3,156 |
| 2023-10-19 | 3,148 | 3,177 | 3,135 | 3,158 | 133,900 | 3,158 |
| 2023-10-18 | 3,183 | 3,207 | 3,164 | 3,196 | 129,100 | 3,196 |
| 2023-10-17 | 3,194 | 3,208 | 3,154 | 3,183 | 149,800 | 3,183 |
| 2023-10-16 | 3,210 | 3,213 | 3,158 | 3,181 | 169,700 | 3,181 |
| 2023-10-13 | 3,250 | 3,254 | 3,217 | 3,228 | 150,300 | 3,228 |
| 2023-10-12 | 3,261 | 3,283 | 3,246 | 3,272 | 156,200 | 3,272 |
| 2023-10-11 | 3,250 | 3,250 | 3,210 | 3,225 | 135,900 | 3,225 |
| 2023-10-10 | 3,245 | 3,260 | 3,229 | 3,252 | 125,200 | 3,252 |
| 2023-10-06 | 3,210 | 3,268 | 3,210 | 3,246 | 180,000 | 3,246 |
| 2023-10-05 | 3,210 | 3,217 | 3,181 | 3,208 | 180,900 | 3,208 |
| 2023-10-04 | 3,220 | 3,228 | 3,172 | 3,180 | 166,000 | 3,180 |
| 2023-10-03 | 3,254 | 3,287 | 3,226 | 3,245 | 213,500 | 3,245 |
| 2023-10-02 | 3,312 | 3,334 | 3,259 | 3,270 | 157,300 | 3,270 |
| 2023-09-29 | 3,320 | 3,325 | 3,264 | 3,282 | 160,200 | 3,282 |
| 2023-09-28 | 3,256 | 3,321 | 3,247 | 3,303 | 163,500 | 3,303 |
| 2023-09-27 | 3,265 | 3,314 | 3,237 | 3,312 | 137,700 | 3,312 |
| 2023-09-26 | 3,323 | 3,331 | 3,306 | 3,306 | 98,500 | 3,306 |
| 2023-09-25 | 3,348 | 3,348 | 3,304 | 3,326 | 99,300 | 3,326 |
| 2023-09-22 | 3,294 | 3,333 | 3,266 | 3,316 | 148,100 | 3,316 |
| 2023-09-21 | 3,351 | 3,365 | 3,312 | 3,331 | 153,700 | 3,331 |
| 2023-09-20 | 3,403 | 3,420 | 3,367 | 3,369 | 209,000 | 3,369 |
| 2023-09-19 | 3,371 | 3,398 | 3,363 | 3,398 | 178,000 | 3,398 |
| 2023-09-15 | 3,360 | 3,385 | 3,353 | 3,371 | 213,100 | 3,371 |
| 2023-09-14 | 3,330 | 3,349 | 3,311 | 3,335 | 97,400 | 3,335 |
| 2023-09-13 | 3,344 | 3,349 | 3,300 | 3,317 | 126,700 | 3,317 |
| 2023-09-12 | 3,294 | 3,359 | 3,293 | 3,355 | 136,500 | 3,355 |
| 2023-09-11 | 3,255 | 3,268 | 3,224 | 3,260 | 104,900 | 3,260 |
| 2023-09-08 | 3,272 | 3,304 | 3,248 | 3,253 | 381,900 | 3,253 |
| 2023-09-07 | 3,270 | 3,290 | 3,255 | 3,260 | 262,500 | 3,260 |
| 2023-09-06 | 3,275 | 3,307 | 3,266 | 3,280 | 197,800 | 3,280 |
| 2023-09-05 | 3,222 | 3,251 | 3,210 | 3,251 | 208,400 | 3,251 |
| 2023-09-04 | 3,193 | 3,223 | 3,173 | 3,222 | 163,600 | 3,222 |
| 2023-09-01 | 3,185 | 3,203 | 3,166 | 3,189 | 145,400 | 3,189 |
| 2023-08-31 | 3,164 | 3,197 | 3,156 | 3,177 | 164,500 | 3,177 |
| 2023-08-30 | 3,157 | 3,180 | 3,132 | 3,169 | 117,800 | 3,169 |
| 2023-08-29 | 3,172 | 3,175 | 3,142 | 3,152 | 72,100 | 3,152 |
| 2023-08-28 | 3,135 | 3,157 | 3,111 | 3,149 | 125,800 | 3,149 |
| 2023-08-25 | 3,125 | 3,156 | 3,110 | 3,135 | 184,900 | 3,135 |
| 2023-08-24 | 3,120 | 3,156 | 3,115 | 3,136 | 117,500 | 3,136 |
| 2023-08-23 | 3,106 | 3,139 | 3,106 | 3,136 | 114,300 | 3,136 |
| 2023-08-22 | 3,104 | 3,118 | 3,085 | 3,106 | 93,100 | 3,106 |
| 2023-08-21 | 3,060 | 3,091 | 3,047 | 3,080 | 90,800 | 3,080 |
| 2023-08-18 | 3,090 | 3,103 | 3,044 | 3,063 | 157,900 | 3,063 |
| 2023-08-17 | 3,068 | 3,085 | 3,029 | 3,078 | 107,700 | 3,078 |
| 2023-08-16 | 3,054 | 3,090 | 3,054 | 3,068 | 105,500 | 3,068 |
| 2023-08-15 | 3,121 | 3,121 | 3,079 | 3,079 | 105,800 | 3,079 |
| 2023-08-14 | 3,122 | 3,135 | 3,090 | 3,094 | 107,500 | 3,094 |
| 2023-08-10 | 3,119 | 3,131 | 3,078 | 3,127 | 222,600 | 3,127 |
| 2023-08-09 | 3,177 | 3,195 | 3,077 | 3,120 | 260,800 | 3,120 |
| 2023-08-08 | 3,184 | 3,206 | 3,161 | 3,188 | 256,800 | 3,188 |
| 2023-08-07 | 3,100 | 3,160 | 3,095 | 3,150 | 173,400 | 3,150 |
| 2023-08-04 | 3,086 | 3,135 | 3,081 | 3,120 | 194,600 | 3,120 |
| 2023-08-03 | 3,125 | 3,135 | 3,089 | 3,100 | 174,700 | 3,100 |
| 2023-08-02 | 3,169 | 3,207 | 3,162 | 3,163 | 140,500 | 3,163 |
| 2023-08-01 | 3,240 | 3,240 | 3,175 | 3,191 | 199,700 | 3,191 |
| 2023-07-31 | 3,236 | 3,263 | 3,196 | 3,228 | 445,400 | 3,228 |
| 2023-07-28 | 3,215 | 3,263 | 3,158 | 3,175 | 819,300 | 3,175 |
| 2023-07-27 | 2,944.5 | 2,965.5 | 2,929 | 2,955 | 177,500 | 2,955 |
| 2023-07-26 | 2,957 | 2,966 | 2,936.5 | 2,965.5 | 135,800 | 2,965.50 |
| 2023-07-25 | 2,969.5 | 2,969.5 | 2,918 | 2,965 | 211,200 | 2,965 |
| 2023-07-24 | 2,933 | 2,934.5 | 2,908 | 2,919.5 | 107,700 | 2,919.50 |
| 2023-07-21 | 2,900 | 2,923.5 | 2,888 | 2,906.5 | 115,500 | 2,906.50 |
| 2023-07-20 | 2,970 | 2,978 | 2,922.5 | 2,925 | 103,900 | 2,925 |
| 2023-07-19 | 2,972.5 | 2,980.5 | 2,958 | 2,976 | 87,900 | 2,976 |
| 2023-07-18 | 2,933 | 2,951 | 2,923.5 | 2,943.5 | 101,400 | 2,943.50 |
| 2023-07-14 | 2,916 | 2,933.5 | 2,898.5 | 2,929.5 | 115,900 | 2,929.50 |
| 2023-07-13 | 2,907.5 | 2,924.5 | 2,892 | 2,921 | 130,100 | 2,921 |
| 2023-07-12 | 2,942 | 2,944 | 2,904.5 | 2,907.5 | 138,700 | 2,907.50 |
| 2023-07-11 | 2,991 | 2,993.5 | 2,944.5 | 2,953.5 | 122,100 | 2,953.50 |
| 2023-07-10 | 3,003 | 3,008 | 2,976.5 | 2,984 | 173,600 | 2,984 |
| 2023-07-07 | 2,990 | 3,022 | 2,972 | 3,003 | 121,400 | 3,003 |
| 2023-07-06 | 3,036 | 3,051 | 3,015 | 3,025 | 91,500 | 3,025 |
| 2023-07-05 | 3,055 | 3,081 | 3,046 | 3,069 | 87,200 | 3,069 |
| 2023-07-04 | 3,068 | 3,079 | 3,055 | 3,070 | 134,000 | 3,070 |
| 2023-07-03 | 3,065 | 3,085 | 3,057 | 3,072 | 152,700 | 3,072 |
| 2023-06-30 | 3,058 | 3,058 | 3,009 | 3,028 | 122,000 | 3,028 |
| 2023-06-29 | 3,030 | 3,057 | 3,020 | 3,031 | 113,900 | 3,031 |
| 2023-06-28 | 2,979 | 3,020 | 2,975 | 3,017 | 124,200 | 3,017 |
| 2023-06-27 | 2,985 | 2,997.5 | 2,942 | 2,969 | 155,800 | 2,969 |
| 2023-06-26 | 2,949.5 | 3,004 | 2,939.5 | 2,981 | 133,000 | 2,981 |
| 2023-06-23 | 3,000 | 3,012 | 2,954.5 | 2,956.5 | 147,300 | 2,956.50 |
| 2023-06-22 | 3,002 | 3,025 | 2,986.5 | 2,999 | 97,400 | 2,999 |
| 2023-06-21 | 2,957.5 | 3,016 | 2,948.5 | 2,995 | 202,000 | 2,995 |
| 2023-06-20 | 2,952 | 2,958.5 | 2,931 | 2,953 | 137,400 | 2,953 |
| 2023-06-19 | 2,990 | 2,990 | 2,952 | 2,973 | 143,900 | 2,973 |
| 2023-06-16 | 2,961 | 2,991 | 2,949 | 2,974.5 | 251,000 | 2,974.50 |
| 2023-06-15 | 2,990 | 3,010 | 2,974 | 2,991 | 113,600 | 2,991 |
| 2023-06-14 | 3,005 | 3,010 | 2,953.5 | 2,980 | 215,600 | 2,980 |
| 2023-06-13 | 3,000 | 3,019 | 2,987 | 3,005 | 123,100 | 3,005 |
| 2023-06-12 | 2,984 | 3,012 | 2,978.5 | 3,001 | 88,900 | 3,001 |
| 2023-06-09 | 2,977.5 | 2,991 | 2,955.5 | 2,980.5 | 260,300 | 2,980.50 |
| 2023-06-08 | 2,961.5 | 2,971 | 2,916 | 2,928 | 320,900 | 2,928 |
| 2023-06-07 | 3,038 | 3,059 | 3,003 | 3,017 | 197,200 | 3,017 |
| 2023-06-06 | 3,000 | 3,038 | 2,975 | 3,038 | 121,900 | 3,038 |
| 2023-06-05 | 3,021 | 3,042 | 3,007 | 3,014 | 143,000 | 3,014 |
| 2023-06-02 | 2,936 | 2,996 | 2,928 | 2,985 | 128,700 | 2,985 |
| 2023-06-01 | 2,923 | 2,960 | 2,911 | 2,948 | 214,700 | 2,948 |
| 2023-05-31 | 2,917 | 2,924 | 2,884 | 2,900 | 278,900 | 2,900 |
| 2023-05-30 | 2,942 | 2,943 | 2,915 | 2,924 | 145,300 | 2,924 |
| 2023-05-29 | 2,993 | 2,993 | 2,966 | 2,966 | 124,300 | 2,966 |
| 2023-05-26 | 2,969 | 2,984 | 2,964 | 2,966 | 103,200 | 2,966 |
| 2023-05-25 | 2,938 | 2,976 | 2,938 | 2,962 | 115,000 | 2,962 |
| 2023-05-24 | 2,920 | 2,946 | 2,920 | 2,938 | 105,200 | 2,938 |
| 2023-05-23 | 2,992 | 2,995 | 2,931 | 2,945 | 124,400 | 2,945 |
| 2023-05-22 | 2,975 | 2,990 | 2,955 | 2,983 | 138,200 | 2,983 |
| 2023-05-19 | 2,955 | 2,989 | 2,955 | 2,975 | 148,800 | 2,975 |
| 2023-05-18 | 2,948 | 2,953 | 2,929 | 2,941 | 141,200 | 2,941 |
| 2023-05-17 | 2,927 | 2,936 | 2,920 | 2,925 | 127,100 | 2,925 |
| 2023-05-16 | 2,894 | 2,911 | 2,869 | 2,911 | 111,700 | 2,911 |
| 2023-05-15 | 2,874 | 2,896 | 2,872 | 2,881 | 86,400 | 2,881 |
| 2023-05-12 | 2,859 | 2,874 | 2,839 | 2,855 | 174,900 | 2,855 |
| 2023-05-11 | 2,865 | 2,873 | 2,846 | 2,859 | 133,500 | 2,859 |
| 2023-05-10 | 2,889 | 2,894 | 2,857 | 2,873 | 131,200 | 2,873 |
| 2023-05-09 | 2,862 | 2,900 | 2,860 | 2,899 | 186,700 | 2,899 |
| 2023-05-08 | 2,798 | 2,855 | 2,794 | 2,841 | 199,500 | 2,841 |
| 2023-05-02 | 2,822 | 2,828 | 2,789 | 2,797 | 145,700 | 2,797 |
| 2023-05-01 | 2,760 | 2,814 | 2,760 | 2,810 | 168,600 | 2,810 |
| 2023-04-28 | 2,723 | 2,770 | 2,701 | 2,759 | 355,000 | 2,759 |
| 2023-04-27 | 2,741 | 2,763 | 2,645 | 2,694 | 714,700 | 2,694 |
| 2023-04-26 | 2,734 | 2,748 | 2,709 | 2,722 | 329,800 | 2,722 |
| 2023-04-25 | 2,716 | 2,739 | 2,710 | 2,735 | 199,000 | 2,735 |
| 2023-04-24 | 2,705 | 2,714 | 2,685 | 2,707 | 208,200 | 2,707 |
| 2023-04-21 | 2,675 | 2,695 | 2,663 | 2,676 | 222,700 | 2,676 |
| 2023-04-20 | 2,624 | 2,670 | 2,619 | 2,659 | 205,400 | 2,659 |
| 2023-04-19 | 2,596 | 2,622 | 2,594 | 2,620 | 140,200 | 2,620 |
| 2023-04-18 | 2,590 | 2,622 | 2,590 | 2,619 | 152,600 | 2,619 |
| 2023-04-17 | 2,584 | 2,610 | 2,566 | 2,603 | 182,800 | 2,603 |
| 2023-04-14 | 2,564 | 2,577 | 2,552 | 2,574 | 199,200 | 2,574 |
| 2023-04-13 | 2,556 | 2,558 | 2,535 | 2,547 | 164,700 | 2,547 |
| 2023-04-12 | 2,519 | 2,553 | 2,519 | 2,542 | 134,600 | 2,542 |
| 2023-04-11 | 2,530 | 2,538 | 2,514 | 2,515 | 125,100 | 2,515 |
| 2023-04-10 | 2,500 | 2,511 | 2,495 | 2,500 | 107,600 | 2,500 |
| 2023-04-07 | 2,456 | 2,490 | 2,456 | 2,486 | 96,700 | 2,486 |
| 2023-04-06 | 2,455 | 2,515 | 2,442 | 2,468 | 226,500 | 2,468 |
| 2023-04-05 | 2,502 | 2,506 | 2,480 | 2,486 | 152,600 | 2,486 |
| 2023-04-04 | 2,509 | 2,534 | 2,498 | 2,528 | 185,200 | 2,528 |
| 2023-04-03 | 2,528 | 2,528 | 2,501 | 2,505 | 173,100 | 2,505 |
| 2023-03-31 | 2,497 | 2,514 | 2,481 | 2,495 | 136,200 | 2,495 |
| 2023-03-30 | 2,486 | 2,493 | 2,461 | 2,484 | 110,800 | 2,484 |
| 2023-03-29 | 2,525 | 2,526 | 2,496 | 2,526 | 280,300 | 2,526 |
| 2023-03-28 | 2,503 | 2,506 | 2,480 | 2,492 | 152,100 | 2,492 |
| 2023-03-27 | 2,545 | 2,549 | 2,509 | 2,509 | 168,900 | 2,509 |
| 2023-03-24 | 2,477 | 2,530 | 2,470 | 2,514 | 274,400 | 2,514 |
| 2023-03-23 | 2,452 | 2,491 | 2,426 | 2,491 | 214,600 | 2,491 |
| 2023-03-22 | 2,449 | 2,457 | 2,420 | 2,456 | 203,700 | 2,456 |
| 2023-03-20 | 2,380 | 2,414 | 2,357 | 2,401 | 443,400 | 2,401 |
| 2023-03-17 | 2,433 | 2,446 | 2,368 | 2,387 | 1,149,200 | 2,387 |
| 2023-03-16 | 2,423 | 2,435 | 2,398 | 2,408 | 513,300 | 2,408 |
| 2023-03-15 | 2,534 | 2,534 | 2,488 | 2,503 | 199,100 | 2,503 |
| 2023-03-14 | 2,532 | 2,542 | 2,473 | 2,504 | 148,200 | 2,504 |
| 2023-03-13 | 2,612 | 2,612 | 2,562 | 2,582 | 88,500 | 2,582 |
| 2023-03-10 | 2,619 | 2,656 | 2,619 | 2,639 | 204,800 | 2,639 |
| 2023-03-09 | 2,631 | 2,655 | 2,627 | 2,645 | 130,300 | 2,645 |
| 2023-03-08 | 2,570 | 2,607 | 2,570 | 2,603 | 87,100 | 2,603 |
| 2023-03-07 | 2,571 | 2,587 | 2,567 | 2,570 | 72,600 | 2,570 |
| 2023-03-06 | 2,574 | 2,575 | 2,553 | 2,561 | 64,300 | 2,561 |
| 2023-03-03 | 2,565 | 2,583 | 2,548 | 2,572 | 121,800 | 2,572 |
| 2023-03-02 | 2,554 | 2,564 | 2,540 | 2,557 | 99,200 | 2,557 |
| 2023-03-01 | 2,506 | 2,540 | 2,504 | 2,540 | 137,700 | 2,540 |
| 2023-02-28 | 2,509 | 2,521 | 2,490 | 2,517 | 137,400 | 2,517 |
| 2023-02-27 | 2,500 | 2,513 | 2,490 | 2,510 | 69,300 | 2,510 |
| 2023-02-24 | 2,494 | 2,533 | 2,489 | 2,520 | 127,000 | 2,520 |
| 2023-02-22 | 2,470 | 2,487 | 2,468 | 2,479 | 85,900 | 2,479 |
| 2023-02-21 | 2,482 | 2,489 | 2,473 | 2,480 | 93,400 | 2,480 |
| 2023-02-20 | 2,486 | 2,493 | 2,466 | 2,492 | 60,600 | 2,492 |
| 2023-02-17 | 2,484 | 2,489 | 2,467 | 2,476 | 73,600 | 2,476 |
| 2023-02-16 | 2,503 | 2,505 | 2,476 | 2,491 | 93,700 | 2,491 |
| 2023-02-15 | 2,516 | 2,519 | 2,484 | 2,495 | 114,300 | 2,495 |
| 2023-02-14 | 2,527 | 2,527 | 2,500 | 2,516 | 77,500 | 2,516 |
| 2023-02-13 | 2,500 | 2,509 | 2,473 | 2,484 | 111,800 | 2,484 |
| 2023-02-10 | 2,490 | 2,523 | 2,490 | 2,508 | 135,600 | 2,508 |
| 2023-02-09 | 2,465 | 2,527 | 2,465 | 2,519 | 212,400 | 2,519 |
| 2023-02-08 | 2,464 | 2,478 | 2,448 | 2,467 | 179,100 | 2,467 |
| 2023-02-07 | 2,439 | 2,454 | 2,431 | 2,438 | 108,400 | 2,438 |
| 2023-02-06 | 2,410 | 2,436 | 2,399 | 2,431 | 186,900 | 2,431 |
| 2023-02-03 | 2,416 | 2,416 | 2,367 | 2,381 | 182,600 | 2,381 |
| 2023-02-02 | 2,417 | 2,475 | 2,395 | 2,437 | 391,400 | 2,437 |
| 2023-02-01 | 2,362 | 2,365 | 2,330 | 2,333 | 188,100 | 2,333 |
| 2023-01-31 | 2,358 | 2,382 | 2,350 | 2,368 | 246,700 | 2,368 |
| 2023-01-30 | 2,386 | 2,396 | 2,351 | 2,359 | 213,200 | 2,359 |
| 2023-01-27 | 2,402 | 2,402 | 2,370 | 2,373 | 150,300 | 2,373 |
| 2023-01-26 | 2,409 | 2,409 | 2,384 | 2,390 | 149,800 | 2,390 |
| 2023-01-25 | 2,396 | 2,418 | 2,390 | 2,409 | 139,300 | 2,409 |
| 2023-01-24 | 2,390 | 2,400 | 2,372 | 2,391 | 134,900 | 2,391 |
| 2023-01-23 | 2,351 | 2,369 | 2,349 | 2,365 | 109,200 | 2,365 |
| 2023-01-20 | 2,344 | 2,348 | 2,321 | 2,329 | 83,700 | 2,329 |
| 2023-01-19 | 2,339 | 2,357 | 2,327 | 2,344 | 98,300 | 2,344 |
| 2023-01-18 | 2,339 | 2,390 | 2,339 | 2,358 | 77,900 | 2,358 |
| 2023-01-17 | 2,293 | 2,331 | 2,282 | 2,327 | 128,000 | 2,327 |
| 2023-01-16 | 2,320 | 2,320 | 2,285 | 2,288 | 123,100 | 2,288 |
| 2023-01-13 | 2,349 | 2,371 | 2,325 | 2,332 | 105,000 | 2,332 |
| 2023-01-12 | 2,378 | 2,386 | 2,340 | 2,358 | 168,500 | 2,358 |
| 2023-01-11 | 2,355 | 2,377 | 2,351 | 2,377 | 86,400 | 2,377 |
| 2023-01-10 | 2,364 | 2,377 | 2,342 | 2,355 | 107,600 | 2,355 |
| 2023-01-06 | 2,353 | 2,363 | 2,335 | 2,362 | 96,100 | 2,362 |
| 2023-01-05 | 2,367 | 2,367 | 2,336 | 2,364 | 113,000 | 2,364 |
| 2023-01-04 | 2,428 | 2,428 | 2,378 | 2,380 | 147,500 | 2,380 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株