6668 (株)アドテック プラズマ テクノロジー 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 | 1,775 | 1,836 | 1,746 | 1,831 | 120,300 | 1,831 |
| 2023-12-28 | 1,760 | 1,782 | 1,733 | 1,769 | 65,100 | 1,769 |
| 2023-12-27 | 1,761 | 1,798 | 1,723 | 1,779 | 126,200 | 1,779 |
| 2023-12-26 | 1,740 | 1,755 | 1,720 | 1,724 | 53,500 | 1,724 |
| 2023-12-25 | 1,745 | 1,780 | 1,731 | 1,744 | 64,500 | 1,744 |
| 2023-12-22 | 1,780 | 1,815 | 1,727 | 1,727 | 170,600 | 1,727 |
| 2023-12-21 | 1,732 | 1,795 | 1,716 | 1,769 | 79,600 | 1,769 |
| 2023-12-20 | 1,798 | 1,825 | 1,759 | 1,772 | 144,800 | 1,772 |
| 2023-12-19 | 1,742 | 1,774 | 1,721 | 1,774 | 103,400 | 1,774 |
| 2023-12-18 | 1,693 | 1,770 | 1,688 | 1,737 | 152,200 | 1,737 |
| 2023-12-15 | 1,602 | 1,726 | 1,602 | 1,709 | 295,600 | 1,709 |
| 2023-12-14 | 1,607 | 1,625 | 1,587 | 1,591 | 68,700 | 1,591 |
| 2023-12-13 | 1,535 | 1,591 | 1,535 | 1,590 | 45,500 | 1,590 |
| 2023-12-12 | 1,555 | 1,575 | 1,527 | 1,532 | 49,600 | 1,532 |
| 2023-12-11 | 1,531 | 1,571 | 1,518 | 1,524 | 81,200 | 1,524 |
| 2023-12-08 | 1,550 | 1,561 | 1,529 | 1,530 | 63,800 | 1,530 |
| 2023-12-07 | 1,565 | 1,576 | 1,551 | 1,551 | 30,700 | 1,551 |
| 2023-12-06 | 1,570 | 1,607 | 1,570 | 1,590 | 38,800 | 1,590 |
| 2023-12-05 | 1,601 | 1,604 | 1,569 | 1,569 | 65,300 | 1,569 |
| 2023-12-04 | 1,623 | 1,633 | 1,592 | 1,616 | 60,000 | 1,616 |
| 2023-12-01 | 1,606 | 1,622 | 1,591 | 1,614 | 47,700 | 1,614 |
| 2023-11-30 | 1,619 | 1,622 | 1,599 | 1,617 | 39,100 | 1,617 |
| 2023-11-29 | 1,648 | 1,655 | 1,607 | 1,620 | 86,700 | 1,620 |
| 2023-11-28 | 1,616 | 1,616 | 1,584 | 1,604 | 47,200 | 1,604 |
| 2023-11-27 | 1,647 | 1,650 | 1,600 | 1,618 | 64,500 | 1,618 |
| 2023-11-24 | 1,640 | 1,664 | 1,624 | 1,632 | 138,800 | 1,632 |
| 2023-11-22 | 1,548 | 1,614 | 1,523 | 1,613 | 119,800 | 1,613 |
| 2023-11-21 | 1,517 | 1,538 | 1,511 | 1,538 | 35,200 | 1,538 |
| 2023-11-20 | 1,518 | 1,543 | 1,505 | 1,514 | 40,000 | 1,514 |
| 2023-11-17 | 1,504 | 1,519 | 1,487 | 1,514 | 33,000 | 1,514 |
| 2023-11-16 | 1,516 | 1,525 | 1,490 | 1,504 | 32,300 | 1,504 |
| 2023-11-15 | 1,524 | 1,524 | 1,501 | 1,519 | 52,400 | 1,519 |
| 2023-11-14 | 1,451 | 1,484 | 1,445 | 1,479 | 44,700 | 1,479 |
| 2023-11-13 | 1,443 | 1,475 | 1,436 | 1,454 | 51,300 | 1,454 |
| 2023-11-10 | 1,415 | 1,428 | 1,403 | 1,422 | 27,500 | 1,422 |
| 2023-11-09 | 1,407 | 1,432 | 1,407 | 1,426 | 23,900 | 1,426 |
| 2023-11-08 | 1,433 | 1,445 | 1,405 | 1,407 | 43,100 | 1,407 |
| 2023-11-07 | 1,438 | 1,444 | 1,412 | 1,417 | 52,000 | 1,417 |
| 2023-11-06 | 1,451 | 1,467 | 1,435 | 1,438 | 41,500 | 1,438 |
| 2023-11-02 | 1,390 | 1,438 | 1,390 | 1,424 | 64,200 | 1,424 |
| 2023-11-01 | 1,405 | 1,405 | 1,370 | 1,381 | 43,700 | 1,381 |
| 2023-10-31 | 1,390 | 1,390 | 1,352 | 1,379 | 67,700 | 1,379 |
| 2023-10-30 | 1,400 | 1,415 | 1,381 | 1,381 | 25,400 | 1,381 |
| 2023-10-27 | 1,378 | 1,420 | 1,378 | 1,402 | 38,900 | 1,402 |
| 2023-10-26 | 1,399 | 1,406 | 1,373 | 1,376 | 66,100 | 1,376 |
| 2023-10-25 | 1,459 | 1,459 | 1,400 | 1,401 | 100,400 | 1,401 |
| 2023-10-24 | 1,440 | 1,460 | 1,382 | 1,456 | 102,200 | 1,456 |
| 2023-10-23 | 1,485 | 1,491 | 1,440 | 1,440 | 57,700 | 1,440 |
| 2023-10-20 | 1,500 | 1,506 | 1,435 | 1,474 | 137,000 | 1,474 |
| 2023-10-19 | 1,529 | 1,554 | 1,500 | 1,509 | 44,900 | 1,509 |
| 2023-10-18 | 1,490 | 1,562 | 1,480 | 1,540 | 81,900 | 1,540 |
| 2023-10-17 | 1,545 | 1,554 | 1,485 | 1,493 | 87,000 | 1,493 |
| 2023-10-16 | 1,558 | 1,559 | 1,466 | 1,515 | 293,700 | 1,515 |
| 2023-10-13 | 1,665 | 1,673 | 1,629 | 1,638 | 146,800 | 1,638 |
| 2023-10-12 | 1,571 | 1,673 | 1,558 | 1,669 | 134,500 | 1,669 |
| 2023-10-11 | 1,572 | 1,589 | 1,551 | 1,560 | 39,300 | 1,560 |
| 2023-10-10 | 1,591 | 1,594 | 1,570 | 1,572 | 40,500 | 1,572 |
| 2023-10-06 | 1,592 | 1,599 | 1,551 | 1,551 | 46,600 | 1,551 |
| 2023-10-05 | 1,542 | 1,592 | 1,542 | 1,592 | 38,600 | 1,592 |
| 2023-10-04 | 1,560 | 1,562 | 1,532 | 1,534 | 72,200 | 1,534 |
| 2023-10-03 | 1,642 | 1,642 | 1,584 | 1,585 | 44,600 | 1,585 |
| 2023-10-02 | 1,674 | 1,680 | 1,642 | 1,642 | 41,900 | 1,642 |
| 2023-09-29 | 1,650 | 1,674 | 1,642 | 1,659 | 45,900 | 1,659 |
| 2023-09-28 | 1,617 | 1,642 | 1,614 | 1,633 | 43,700 | 1,633 |
| 2023-09-27 | 1,622 | 1,640 | 1,605 | 1,625 | 50,300 | 1,625 |
| 2023-09-26 | 1,670 | 1,670 | 1,621 | 1,640 | 41,700 | 1,640 |
| 2023-09-25 | 1,675 | 1,686 | 1,656 | 1,673 | 61,900 | 1,673 |
| 2023-09-22 | 1,571 | 1,700 | 1,565 | 1,699 | 136,900 | 1,699 |
| 2023-09-21 | 1,581 | 1,592 | 1,570 | 1,585 | 29,700 | 1,585 |
| 2023-09-20 | 1,626 | 1,640 | 1,590 | 1,590 | 62,000 | 1,590 |
| 2023-09-19 | 1,599 | 1,640 | 1,585 | 1,639 | 76,800 | 1,639 |
| 2023-09-15 | 1,579 | 1,615 | 1,549 | 1,599 | 89,700 | 1,599 |
| 2023-09-14 | 1,543 | 1,569 | 1,538 | 1,550 | 80,400 | 1,550 |
| 2023-09-13 | 1,569 | 1,572 | 1,542 | 1,550 | 65,900 | 1,550 |
| 2023-09-12 | 1,592 | 1,599 | 1,561 | 1,584 | 74,400 | 1,584 |
| 2023-09-11 | 1,630 | 1,631 | 1,593 | 1,593 | 42,300 | 1,593 |
| 2023-09-08 | 1,626 | 1,643 | 1,621 | 1,643 | 26,700 | 1,643 |
| 2023-09-07 | 1,682 | 1,682 | 1,636 | 1,639 | 59,500 | 1,639 |
| 2023-09-06 | 1,693 | 1,694 | 1,674 | 1,683 | 31,900 | 1,683 |
| 2023-09-05 | 1,678 | 1,705 | 1,668 | 1,693 | 56,200 | 1,693 |
| 2023-09-04 | 1,668 | 1,684 | 1,652 | 1,677 | 27,800 | 1,677 |
| 2023-09-01 | 1,665 | 1,677 | 1,647 | 1,668 | 41,100 | 1,668 |
| 2023-08-31 | 1,671 | 1,691 | 1,656 | 1,679 | 38,200 | 1,679 |
| 2023-08-30 | 1,700 | 1,713 | 1,679 | 1,679 | 59,000 | 1,679 |
| 2023-08-29 | 1,684 | 1,704 | 1,670 | 1,691 | 50,600 | 1,691 |
| 2023-08-28 | 1,633 | 1,718 | 1,633 | 1,684 | 96,900 | 1,684 |
| 2023-08-25 | 1,626 | 1,651 | 1,618 | 1,621 | 40,300 | 1,621 |
| 2023-08-24 | 1,655 | 1,678 | 1,643 | 1,659 | 64,800 | 1,659 |
| 2023-08-23 | 1,574 | 1,650 | 1,574 | 1,637 | 59,600 | 1,637 |
| 2023-08-22 | 1,590 | 1,594 | 1,549 | 1,574 | 49,400 | 1,574 |
| 2023-08-21 | 1,544 | 1,569 | 1,538 | 1,551 | 53,700 | 1,551 |
| 2023-08-18 | 1,545 | 1,574 | 1,519 | 1,544 | 63,200 | 1,544 |
| 2023-08-17 | 1,589 | 1,609 | 1,551 | 1,581 | 64,800 | 1,581 |
| 2023-08-16 | 1,630 | 1,660 | 1,601 | 1,602 | 63,500 | 1,602 |
| 2023-08-15 | 1,665 | 1,665 | 1,624 | 1,636 | 51,600 | 1,636 |
| 2023-08-14 | 1,651 | 1,668 | 1,623 | 1,649 | 37,600 | 1,649 |
| 2023-08-10 | 1,713 | 1,713 | 1,640 | 1,650 | 101,600 | 1,650 |
| 2023-08-09 | 1,668 | 1,722 | 1,660 | 1,712 | 99,600 | 1,712 |
| 2023-08-08 | 1,643 | 1,688 | 1,636 | 1,668 | 99,600 | 1,668 |
| 2023-08-07 | 1,597 | 1,635 | 1,588 | 1,632 | 58,200 | 1,632 |
| 2023-08-04 | 1,600 | 1,614 | 1,581 | 1,588 | 69,100 | 1,588 |
| 2023-08-03 | 1,650 | 1,662 | 1,614 | 1,614 | 107,600 | 1,614 |
| 2023-08-02 | 1,730 | 1,746 | 1,669 | 1,684 | 103,600 | 1,684 |
| 2023-08-01 | 1,629 | 1,718 | 1,629 | 1,713 | 184,000 | 1,713 |
| 2023-07-31 | 1,655 | 1,684 | 1,626 | 1,627 | 90,400 | 1,627 |
| 2023-07-28 | 1,589 | 1,648 | 1,585 | 1,634 | 182,900 | 1,634 |
| 2023-07-27 | 1,591 | 1,599 | 1,555 | 1,591 | 103,600 | 1,591 |
| 2023-07-26 | 1,610 | 1,623 | 1,590 | 1,605 | 111,200 | 1,605 |
| 2023-07-25 | 1,596 | 1,626 | 1,580 | 1,580 | 102,000 | 1,580 |
| 2023-07-24 | 1,620 | 1,622 | 1,572 | 1,589 | 142,500 | 1,589 |
| 2023-07-21 | 1,661 | 1,677 | 1,579 | 1,585 | 275,000 | 1,585 |
| 2023-07-20 | 1,622 | 1,750 | 1,619 | 1,677 | 672,900 | 1,677 |
| 2023-07-19 | 1,580 | 1,610 | 1,545 | 1,559 | 207,400 | 1,559 |
| 2023-07-18 | 1,530 | 1,595 | 1,530 | 1,557 | 410,100 | 1,557 |
| 2023-07-14 | 1,417 | 1,548 | 1,409 | 1,436 | 207,100 | 1,436 |
| 2023-07-13 | 1,393 | 1,398 | 1,363 | 1,379 | 96,200 | 1,379 |
| 2023-07-12 | 1,422 | 1,439 | 1,393 | 1,393 | 54,200 | 1,393 |
| 2023-07-11 | 1,431 | 1,435 | 1,411 | 1,421 | 64,600 | 1,421 |
| 2023-07-10 | 1,451 | 1,460 | 1,420 | 1,430 | 61,600 | 1,430 |
| 2023-07-07 | 1,450 | 1,488 | 1,441 | 1,464 | 54,600 | 1,464 |
| 2023-07-06 | 1,466 | 1,473 | 1,453 | 1,460 | 56,800 | 1,460 |
| 2023-07-05 | 1,496 | 1,510 | 1,482 | 1,493 | 41,700 | 1,493 |
| 2023-07-04 | 1,509 | 1,530 | 1,496 | 1,496 | 62,200 | 1,496 |
| 2023-07-03 | 1,470 | 1,517 | 1,470 | 1,514 | 95,000 | 1,514 |
| 2023-06-30 | 1,447 | 1,464 | 1,440 | 1,457 | 39,100 | 1,457 |
| 2023-06-29 | 1,415 | 1,466 | 1,413 | 1,447 | 74,500 | 1,447 |
| 2023-06-28 | 1,396 | 1,418 | 1,393 | 1,415 | 48,300 | 1,415 |
| 2023-06-27 | 1,394 | 1,395 | 1,358 | 1,383 | 64,300 | 1,383 |
| 2023-06-26 | 1,390 | 1,415 | 1,381 | 1,392 | 53,500 | 1,392 |
| 2023-06-23 | 1,435 | 1,457 | 1,391 | 1,406 | 126,600 | 1,406 |
| 2023-06-22 | 1,450 | 1,455 | 1,433 | 1,434 | 67,600 | 1,434 |
| 2023-06-21 | 1,480 | 1,480 | 1,464 | 1,464 | 74,300 | 1,464 |
| 2023-06-20 | 1,489 | 1,508 | 1,472 | 1,499 | 61,400 | 1,499 |
| 2023-06-19 | 1,535 | 1,535 | 1,497 | 1,502 | 74,100 | 1,502 |
| 2023-06-16 | 1,517 | 1,540 | 1,493 | 1,536 | 80,500 | 1,536 |
| 2023-06-15 | 1,527 | 1,549 | 1,517 | 1,517 | 48,900 | 1,517 |
| 2023-06-14 | 1,568 | 1,574 | 1,519 | 1,527 | 97,400 | 1,527 |
| 2023-06-13 | 1,579 | 1,604 | 1,552 | 1,552 | 107,700 | 1,552 |
| 2023-06-12 | 1,499 | 1,577 | 1,491 | 1,561 | 95,100 | 1,561 |
| 2023-06-09 | 1,514 | 1,515 | 1,489 | 1,499 | 62,100 | 1,499 |
| 2023-06-08 | 1,491 | 1,518 | 1,490 | 1,494 | 71,000 | 1,494 |
| 2023-06-07 | 1,501 | 1,515 | 1,475 | 1,500 | 78,400 | 1,500 |
| 2023-06-06 | 1,500 | 1,512 | 1,490 | 1,498 | 65,100 | 1,498 |
| 2023-06-05 | 1,528 | 1,534 | 1,494 | 1,519 | 77,000 | 1,519 |
| 2023-06-02 | 1,543 | 1,545 | 1,501 | 1,517 | 123,500 | 1,517 |
| 2023-06-01 | 1,587 | 1,598 | 1,543 | 1,551 | 93,600 | 1,551 |
| 2023-05-31 | 1,596 | 1,615 | 1,563 | 1,606 | 107,800 | 1,606 |
| 2023-05-30 | 1,573 | 1,614 | 1,566 | 1,596 | 91,300 | 1,596 |
| 2023-05-29 | 1,595 | 1,630 | 1,578 | 1,596 | 216,800 | 1,596 |
| 2023-05-26 | 1,553 | 1,585 | 1,540 | 1,567 | 214,000 | 1,567 |
| 2023-05-25 | 1,500 | 1,539 | 1,499 | 1,531 | 74,300 | 1,531 |
| 2023-05-24 | 1,481 | 1,529 | 1,480 | 1,503 | 69,800 | 1,503 |
| 2023-05-23 | 1,561 | 1,576 | 1,492 | 1,500 | 214,200 | 1,500 |
| 2023-05-22 | 1,511 | 1,559 | 1,500 | 1,555 | 146,800 | 1,555 |
| 2023-05-19 | 1,509 | 1,528 | 1,491 | 1,508 | 155,100 | 1,508 |
| 2023-05-18 | 1,436 | 1,494 | 1,435 | 1,481 | 192,900 | 1,481 |
| 2023-05-17 | 1,418 | 1,418 | 1,400 | 1,406 | 57,700 | 1,406 |
| 2023-05-16 | 1,385 | 1,416 | 1,382 | 1,412 | 67,400 | 1,412 |
| 2023-05-15 | 1,371 | 1,385 | 1,355 | 1,377 | 48,100 | 1,377 |
| 2023-05-12 | 1,365 | 1,390 | 1,362 | 1,377 | 68,500 | 1,377 |
| 2023-05-11 | 1,359 | 1,375 | 1,349 | 1,371 | 60,900 | 1,371 |
| 2023-05-10 | 1,345 | 1,360 | 1,336 | 1,349 | 38,500 | 1,349 |
| 2023-05-09 | 1,339 | 1,353 | 1,336 | 1,347 | 56,100 | 1,347 |
| 2023-05-08 | 1,317 | 1,336 | 1,316 | 1,325 | 41,600 | 1,325 |
| 2023-05-02 | 1,300 | 1,320 | 1,297 | 1,311 | 79,300 | 1,311 |
| 2023-05-01 | 1,332 | 1,333 | 1,287 | 1,289 | 91,900 | 1,289 |
| 2023-04-28 | 1,309 | 1,310 | 1,288 | 1,302 | 59,800 | 1,302 |
| 2023-04-27 | 1,318 | 1,326 | 1,299 | 1,302 | 71,100 | 1,302 |
| 2023-04-26 | 1,333 | 1,355 | 1,315 | 1,319 | 189,200 | 1,319 |
| 2023-04-25 | 1,305 | 1,316 | 1,285 | 1,287 | 53,600 | 1,287 |
| 2023-04-24 | 1,313 | 1,313 | 1,293 | 1,302 | 50,300 | 1,302 |
| 2023-04-21 | 1,316 | 1,339 | 1,301 | 1,313 | 79,600 | 1,313 |
| 2023-04-20 | 1,274 | 1,315 | 1,269 | 1,305 | 124,600 | 1,305 |
| 2023-04-19 | 1,313 | 1,332 | 1,274 | 1,283 | 173,800 | 1,283 |
| 2023-04-18 | 1,355 | 1,355 | 1,305 | 1,313 | 216,700 | 1,313 |
| 2023-04-17 | 1,339 | 1,368 | 1,326 | 1,355 | 365,300 | 1,355 |
| 2023-04-14 | 1,443 | 1,443 | 1,401 | 1,404 | 153,900 | 1,404 |
| 2023-04-13 | 1,430 | 1,432 | 1,409 | 1,421 | 119,100 | 1,421 |
| 2023-04-12 | 1,451 | 1,460 | 1,431 | 1,443 | 97,300 | 1,443 |
| 2023-04-11 | 1,443 | 1,513 | 1,443 | 1,467 | 122,800 | 1,467 |
| 2023-04-10 | 1,450 | 1,455 | 1,423 | 1,427 | 57,500 | 1,427 |
| 2023-04-07 | 1,445 | 1,462 | 1,424 | 1,444 | 65,100 | 1,444 |
| 2023-04-06 | 1,444 | 1,455 | 1,425 | 1,439 | 67,500 | 1,439 |
| 2023-04-05 | 1,477 | 1,480 | 1,456 | 1,460 | 62,400 | 1,460 |
| 2023-04-04 | 1,537 | 1,540 | 1,493 | 1,503 | 71,100 | 1,503 |
| 2023-04-03 | 1,551 | 1,553 | 1,513 | 1,533 | 69,400 | 1,533 |
| 2023-03-31 | 1,568 | 1,576 | 1,526 | 1,534 | 122,800 | 1,534 |
| 2023-03-30 | 1,535 | 1,565 | 1,522 | 1,560 | 83,800 | 1,560 |
| 2023-03-29 | 1,481 | 1,517 | 1,476 | 1,516 | 50,800 | 1,516 |
| 2023-03-28 | 1,510 | 1,512 | 1,482 | 1,490 | 43,500 | 1,490 |
| 2023-03-27 | 1,542 | 1,543 | 1,503 | 1,515 | 65,200 | 1,515 |
| 2023-03-24 | 1,518 | 1,540 | 1,510 | 1,529 | 141,100 | 1,529 |
| 2023-03-23 | 1,444 | 1,476 | 1,428 | 1,476 | 44,500 | 1,476 |
| 2023-03-22 | 1,440 | 1,466 | 1,440 | 1,456 | 49,400 | 1,456 |
| 2023-03-20 | 1,445 | 1,447 | 1,418 | 1,423 | 66,000 | 1,423 |
| 2023-03-17 | 1,450 | 1,463 | 1,437 | 1,459 | 55,800 | 1,459 |
| 2023-03-16 | 1,406 | 1,449 | 1,404 | 1,425 | 67,200 | 1,425 |
| 2023-03-15 | 1,458 | 1,466 | 1,435 | 1,449 | 73,100 | 1,449 |
| 2023-03-14 | 1,453 | 1,453 | 1,421 | 1,422 | 88,700 | 1,422 |
| 2023-03-13 | 1,479 | 1,486 | 1,452 | 1,470 | 98,100 | 1,470 |
| 2023-03-10 | 1,499 | 1,518 | 1,486 | 1,486 | 121,000 | 1,486 |
| 2023-03-09 | 1,530 | 1,530 | 1,504 | 1,509 | 86,600 | 1,509 |
| 2023-03-08 | 1,499 | 1,530 | 1,481 | 1,520 | 80,500 | 1,520 |
| 2023-03-07 | 1,524 | 1,525 | 1,503 | 1,506 | 89,100 | 1,506 |
| 2023-03-06 | 1,526 | 1,539 | 1,521 | 1,530 | 76,900 | 1,530 |
| 2023-03-03 | 1,548 | 1,548 | 1,510 | 1,521 | 108,900 | 1,521 |
| 2023-03-02 | 1,581 | 1,581 | 1,535 | 1,544 | 97,400 | 1,544 |
| 2023-03-01 | 1,556 | 1,585 | 1,536 | 1,578 | 106,900 | 1,578 |
| 2023-02-28 | 1,573 | 1,610 | 1,554 | 1,572 | 173,100 | 1,572 |
| 2023-02-27 | 1,566 | 1,566 | 1,514 | 1,533 | 93,000 | 1,533 |
| 2023-02-24 | 1,532 | 1,564 | 1,532 | 1,540 | 131,900 | 1,540 |
| 2023-02-22 | 1,517 | 1,555 | 1,510 | 1,528 | 79,400 | 1,528 |
| 2023-02-21 | 1,582 | 1,620 | 1,542 | 1,550 | 262,300 | 1,550 |
| 2023-02-20 | 1,538 | 1,587 | 1,532 | 1,567 | 343,900 | 1,567 |
| 2023-02-17 | 1,446 | 1,454 | 1,438 | 1,445 | 44,200 | 1,445 |
| 2023-02-16 | 1,441 | 1,470 | 1,441 | 1,463 | 66,600 | 1,463 |
| 2023-02-15 | 1,467 | 1,480 | 1,430 | 1,447 | 102,100 | 1,447 |
| 2023-02-14 | 1,470 | 1,493 | 1,462 | 1,465 | 86,200 | 1,465 |
| 2023-02-13 | 1,520 | 1,520 | 1,458 | 1,470 | 160,800 | 1,470 |
| 2023-02-10 | 1,544 | 1,544 | 1,507 | 1,521 | 113,100 | 1,521 |
| 2023-02-09 | 1,566 | 1,578 | 1,550 | 1,550 | 75,800 | 1,550 |
| 2023-02-08 | 1,581 | 1,588 | 1,557 | 1,568 | 61,300 | 1,568 |
| 2023-02-07 | 1,570 | 1,597 | 1,562 | 1,569 | 62,500 | 1,569 |
| 2023-02-06 | 1,615 | 1,623 | 1,580 | 1,581 | 72,500 | 1,581 |
| 2023-02-03 | 1,615 | 1,622 | 1,601 | 1,608 | 49,800 | 1,608 |
| 2023-02-02 | 1,601 | 1,630 | 1,601 | 1,615 | 81,000 | 1,615 |
| 2023-02-01 | 1,563 | 1,589 | 1,560 | 1,575 | 81,500 | 1,575 |
| 2023-01-31 | 1,591 | 1,591 | 1,539 | 1,548 | 167,600 | 1,548 |
| 2023-01-30 | 1,616 | 1,625 | 1,591 | 1,591 | 136,200 | 1,591 |
| 2023-01-27 | 1,666 | 1,675 | 1,622 | 1,625 | 79,800 | 1,625 |
| 2023-01-26 | 1,688 | 1,700 | 1,646 | 1,660 | 83,300 | 1,660 |
| 2023-01-25 | 1,652 | 1,685 | 1,641 | 1,670 | 76,600 | 1,670 |
| 2023-01-24 | 1,695 | 1,717 | 1,669 | 1,671 | 152,400 | 1,671 |
| 2023-01-23 | 1,651 | 1,671 | 1,633 | 1,647 | 85,300 | 1,647 |
| 2023-01-20 | 1,651 | 1,655 | 1,611 | 1,617 | 142,100 | 1,617 |
| 2023-01-19 | 1,650 | 1,681 | 1,640 | 1,659 | 107,800 | 1,659 |
| 2023-01-18 | 1,671 | 1,680 | 1,597 | 1,647 | 207,400 | 1,647 |
| 2023-01-17 | 1,585 | 1,695 | 1,585 | 1,664 | 308,300 | 1,664 |
| 2023-01-16 | 1,535 | 1,650 | 1,534 | 1,567 | 421,400 | 1,567 |
| 2023-01-13 | 1,707 | 1,794 | 1,694 | 1,775 | 297,800 | 1,775 |
| 2023-01-12 | 1,740 | 1,760 | 1,693 | 1,708 | 120,800 | 1,708 |
| 2023-01-11 | 1,666 | 1,720 | 1,665 | 1,708 | 121,400 | 1,708 |
| 2023-01-10 | 1,640 | 1,665 | 1,628 | 1,663 | 99,400 | 1,663 |
| 2023-01-06 | 1,566 | 1,607 | 1,532 | 1,598 | 97,200 | 1,598 |
| 2023-01-05 | 1,594 | 1,610 | 1,555 | 1,565 | 89,600 | 1,565 |
| 2023-01-04 | 1,561 | 1,622 | 1,545 | 1,570 | 166,200 | 1,570 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
