6730 (株)アクセル 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 |
|---|---|---|---|---|---|---|
| 2023-11-30 | 2,018 | 2,119 | 2,018 | 2,110 | 223,200 | 2,110 |
| 2023-11-29 | 1,939 | 2,005 | 1,933 | 2,001 | 79,000 | 2,001 |
| 2023-11-28 | 1,958 | 2,020 | 1,933 | 1,964 | 85,900 | 1,964 |
| 2023-11-27 | 1,902 | 2,038 | 1,890 | 1,958 | 202,200 | 1,958 |
| 2023-11-24 | 1,890 | 1,916 | 1,882 | 1,895 | 61,200 | 1,895 |
| 2023-11-22 | 1,880 | 1,910 | 1,850 | 1,870 | 93,500 | 1,870 |
| 2023-11-21 | 1,828 | 1,925 | 1,825 | 1,918 | 191,600 | 1,918 |
| 2023-11-20 | 1,777 | 1,832 | 1,769 | 1,808 | 83,500 | 1,808 |
| 2023-11-17 | 1,778 | 1,790 | 1,738 | 1,780 | 100,800 | 1,780 |
| 2023-11-16 | 1,809 | 1,814 | 1,761 | 1,793 | 65,800 | 1,793 |
| 2023-11-15 | 1,796 | 1,815 | 1,772 | 1,809 | 90,400 | 1,809 |
| 2023-11-14 | 1,789 | 1,799 | 1,752 | 1,779 | 83,600 | 1,779 |
| 2023-11-13 | 1,880 | 1,880 | 1,767 | 1,783 | 157,400 | 1,783 |
| 2023-11-10 | 1,814 | 1,949 | 1,809 | 1,892 | 224,400 | 1,892 |
| 2023-11-09 | 1,730 | 1,848 | 1,664 | 1,845 | 342,200 | 1,845 |
| 2023-11-08 | 1,856 | 1,860 | 1,755 | 1,755 | 229,900 | 1,755 |
| 2023-11-07 | 1,853 | 1,896 | 1,830 | 1,842 | 112,700 | 1,842 |
| 2023-11-06 | 1,810 | 1,883 | 1,780 | 1,863 | 184,200 | 1,863 |
| 2023-11-02 | 1,741 | 1,799 | 1,741 | 1,770 | 81,200 | 1,770 |
| 2023-11-01 | 1,850 | 1,850 | 1,711 | 1,718 | 148,600 | 1,718 |
| 2023-10-31 | 1,806 | 1,819 | 1,734 | 1,819 | 112,200 | 1,819 |
| 2023-10-30 | 1,816 | 1,857 | 1,795 | 1,813 | 191,500 | 1,813 |
| 2023-10-27 | 1,815 | 1,859 | 1,806 | 1,853 | 60,900 | 1,853 |
| 2023-10-26 | 1,805 | 1,847 | 1,796 | 1,820 | 51,600 | 1,820 |
| 2023-10-25 | 1,823 | 1,867 | 1,807 | 1,842 | 61,600 | 1,842 |
| 2023-10-24 | 1,808 | 1,824 | 1,718 | 1,805 | 94,200 | 1,805 |
| 2023-10-23 | 1,812 | 1,849 | 1,780 | 1,790 | 56,800 | 1,790 |
| 2023-10-20 | 1,810 | 1,848 | 1,793 | 1,827 | 50,200 | 1,827 |
| 2023-10-19 | 1,855 | 1,871 | 1,817 | 1,820 | 80,000 | 1,820 |
| 2023-10-18 | 1,814 | 1,906 | 1,811 | 1,905 | 88,400 | 1,905 |
| 2023-10-17 | 1,780 | 1,826 | 1,780 | 1,811 | 55,500 | 1,811 |
| 2023-10-16 | 1,755 | 1,778 | 1,732 | 1,755 | 80,700 | 1,755 |
| 2023-10-13 | 1,813 | 1,841 | 1,804 | 1,809 | 39,300 | 1,809 |
| 2023-10-12 | 1,820 | 1,838 | 1,795 | 1,838 | 32,400 | 1,838 |
| 2023-10-11 | 1,811 | 1,828 | 1,796 | 1,799 | 32,500 | 1,799 |
| 2023-10-10 | 1,760 | 1,801 | 1,754 | 1,801 | 53,500 | 1,801 |
| 2023-10-06 | 1,724 | 1,746 | 1,687 | 1,732 | 53,100 | 1,732 |
| 2023-10-05 | 1,750 | 1,775 | 1,709 | 1,724 | 64,300 | 1,724 |
| 2023-10-04 | 1,751 | 1,778 | 1,722 | 1,727 | 101,400 | 1,727 |
| 2023-10-03 | 1,820 | 1,848 | 1,797 | 1,805 | 82,600 | 1,805 |
| 2023-10-02 | 1,887 | 1,898 | 1,820 | 1,820 | 66,300 | 1,820 |
| 2023-09-29 | 1,910 | 1,929 | 1,850 | 1,874 | 68,000 | 1,874 |
| 2023-09-28 | 1,916 | 1,960 | 1,895 | 1,910 | 70,200 | 1,910 |
| 2023-09-27 | 1,900 | 1,945 | 1,890 | 1,924 | 52,200 | 1,924 |
| 2023-09-26 | 1,923 | 1,940 | 1,899 | 1,913 | 64,100 | 1,913 |
| 2023-09-25 | 1,900 | 1,932 | 1,899 | 1,932 | 57,700 | 1,932 |
| 2023-09-22 | 1,850 | 1,943 | 1,829 | 1,932 | 122,300 | 1,932 |
| 2023-09-21 | 1,851 | 1,878 | 1,840 | 1,866 | 56,600 | 1,866 |
| 2023-09-20 | 1,882 | 1,929 | 1,869 | 1,876 | 95,300 | 1,876 |
| 2023-09-19 | 1,842 | 1,888 | 1,835 | 1,882 | 59,900 | 1,882 |
| 2023-09-15 | 1,803 | 1,869 | 1,803 | 1,840 | 98,500 | 1,840 |
| 2023-09-14 | 1,835 | 1,849 | 1,795 | 1,797 | 58,700 | 1,797 |
| 2023-09-13 | 1,850 | 1,850 | 1,806 | 1,810 | 73,600 | 1,810 |
| 2023-09-12 | 1,816 | 1,867 | 1,816 | 1,865 | 71,100 | 1,865 |
| 2023-09-11 | 1,836 | 1,850 | 1,799 | 1,807 | 41,000 | 1,807 |
| 2023-09-08 | 1,789 | 1,840 | 1,774 | 1,829 | 59,800 | 1,829 |
| 2023-09-07 | 1,781 | 1,807 | 1,779 | 1,789 | 45,900 | 1,789 |
| 2023-09-06 | 1,844 | 1,849 | 1,806 | 1,806 | 72,900 | 1,806 |
| 2023-09-05 | 1,844 | 1,862 | 1,818 | 1,853 | 67,300 | 1,853 |
| 2023-09-04 | 1,831 | 1,847 | 1,818 | 1,844 | 43,500 | 1,844 |
| 2023-09-01 | 1,840 | 1,853 | 1,811 | 1,829 | 73,200 | 1,829 |
| 2023-08-31 | 1,769 | 1,844 | 1,768 | 1,833 | 112,700 | 1,833 |
| 2023-08-30 | 1,739 | 1,766 | 1,717 | 1,756 | 60,200 | 1,756 |
| 2023-08-29 | 1,736 | 1,744 | 1,701 | 1,730 | 40,900 | 1,730 |
| 2023-08-28 | 1,709 | 1,751 | 1,682 | 1,723 | 72,700 | 1,723 |
| 2023-08-25 | 1,670 | 1,699 | 1,655 | 1,693 | 51,800 | 1,693 |
| 2023-08-24 | 1,706 | 1,745 | 1,706 | 1,722 | 82,400 | 1,722 |
| 2023-08-23 | 1,650 | 1,694 | 1,647 | 1,684 | 43,000 | 1,684 |
| 2023-08-22 | 1,659 | 1,685 | 1,630 | 1,677 | 78,000 | 1,677 |
| 2023-08-21 | 1,635 | 1,642 | 1,616 | 1,640 | 53,500 | 1,640 |
| 2023-08-18 | 1,660 | 1,680 | 1,622 | 1,628 | 108,100 | 1,628 |
| 2023-08-17 | 1,688 | 1,699 | 1,651 | 1,682 | 145,000 | 1,682 |
| 2023-08-16 | 1,720 | 1,743 | 1,695 | 1,718 | 106,000 | 1,718 |
| 2023-08-15 | 1,781 | 1,800 | 1,726 | 1,753 | 131,800 | 1,753 |
| 2023-08-14 | 1,751 | 1,795 | 1,712 | 1,747 | 196,900 | 1,747 |
| 2023-08-10 | 1,900 | 1,921 | 1,756 | 1,783 | 494,300 | 1,783 |
| 2023-08-09 | 1,738 | 1,960 | 1,738 | 1,914 | 1,520,500 | 1,914 |
| 2023-08-08 | 1,705 | 1,735 | 1,625 | 1,635 | 392,500 | 1,635 |
| 2023-08-07 | 1,612 | 1,658 | 1,584 | 1,652 | 104,800 | 1,652 |
| 2023-08-04 | 1,610 | 1,612 | 1,579 | 1,610 | 97,200 | 1,610 |
| 2023-08-03 | 1,625 | 1,639 | 1,592 | 1,632 | 142,800 | 1,632 |
| 2023-08-02 | 1,670 | 1,688 | 1,640 | 1,657 | 98,700 | 1,657 |
| 2023-08-01 | 1,630 | 1,673 | 1,625 | 1,671 | 104,200 | 1,671 |
| 2023-07-31 | 1,600 | 1,627 | 1,591 | 1,612 | 55,500 | 1,612 |
| 2023-07-28 | 1,580 | 1,604 | 1,558 | 1,582 | 159,800 | 1,582 |
| 2023-07-27 | 1,583 | 1,607 | 1,583 | 1,602 | 47,100 | 1,602 |
| 2023-07-26 | 1,579 | 1,597 | 1,571 | 1,587 | 71,100 | 1,587 |
| 2023-07-25 | 1,578 | 1,580 | 1,553 | 1,579 | 44,800 | 1,579 |
| 2023-07-24 | 1,547 | 1,595 | 1,540 | 1,578 | 81,000 | 1,578 |
| 2023-07-21 | 1,545 | 1,561 | 1,527 | 1,546 | 80,000 | 1,546 |
| 2023-07-20 | 1,597 | 1,603 | 1,565 | 1,565 | 81,200 | 1,565 |
| 2023-07-19 | 1,600 | 1,615 | 1,582 | 1,607 | 51,000 | 1,607 |
| 2023-07-18 | 1,587 | 1,614 | 1,575 | 1,583 | 70,100 | 1,583 |
| 2023-07-14 | 1,607 | 1,613 | 1,544 | 1,566 | 117,400 | 1,566 |
| 2023-07-13 | 1,585 | 1,609 | 1,547 | 1,591 | 154,600 | 1,591 |
| 2023-07-12 | 1,640 | 1,640 | 1,584 | 1,585 | 193,500 | 1,585 |
| 2023-07-11 | 1,679 | 1,698 | 1,656 | 1,659 | 80,100 | 1,659 |
| 2023-07-10 | 1,686 | 1,687 | 1,658 | 1,666 | 98,500 | 1,666 |
| 2023-07-07 | 1,668 | 1,698 | 1,643 | 1,687 | 135,200 | 1,687 |
| 2023-07-06 | 1,676 | 1,729 | 1,662 | 1,701 | 118,300 | 1,701 |
| 2023-07-05 | 1,670 | 1,716 | 1,670 | 1,709 | 184,000 | 1,709 |
| 2023-07-04 | 1,638 | 1,664 | 1,634 | 1,662 | 64,800 | 1,662 |
| 2023-07-03 | 1,655 | 1,669 | 1,639 | 1,650 | 99,500 | 1,650 |
| 2023-06-30 | 1,603 | 1,647 | 1,600 | 1,642 | 132,500 | 1,642 |
| 2023-06-29 | 1,600 | 1,624 | 1,593 | 1,617 | 122,200 | 1,617 |
| 2023-06-28 | 1,587 | 1,596 | 1,555 | 1,596 | 82,100 | 1,596 |
| 2023-06-27 | 1,544 | 1,557 | 1,518 | 1,549 | 102,400 | 1,549 |
| 2023-06-26 | 1,579 | 1,589 | 1,549 | 1,561 | 93,900 | 1,561 |
| 2023-06-23 | 1,636 | 1,640 | 1,555 | 1,603 | 134,900 | 1,603 |
| 2023-06-22 | 1,643 | 1,655 | 1,588 | 1,596 | 191,500 | 1,596 |
| 2023-06-21 | 1,585 | 1,695 | 1,585 | 1,670 | 222,700 | 1,670 |
| 2023-06-20 | 1,580 | 1,595 | 1,566 | 1,584 | 113,200 | 1,584 |
| 2023-06-19 | 1,567 | 1,594 | 1,544 | 1,594 | 112,400 | 1,594 |
| 2023-06-16 | 1,585 | 1,590 | 1,540 | 1,573 | 183,800 | 1,573 |
| 2023-06-15 | 1,615 | 1,634 | 1,575 | 1,585 | 156,000 | 1,585 |
| 2023-06-14 | 1,648 | 1,666 | 1,594 | 1,615 | 265,100 | 1,615 |
| 2023-06-13 | 1,719 | 1,734 | 1,636 | 1,648 | 197,000 | 1,648 |
| 2023-06-12 | 1,726 | 1,726 | 1,669 | 1,689 | 236,900 | 1,689 |
| 2023-06-09 | 1,748 | 1,758 | 1,712 | 1,737 | 181,000 | 1,737 |
| 2023-06-08 | 1,691 | 1,779 | 1,682 | 1,714 | 277,000 | 1,714 |
| 2023-06-07 | 1,700 | 1,772 | 1,699 | 1,726 | 471,100 | 1,726 |
| 2023-06-06 | 1,620 | 1,725 | 1,620 | 1,687 | 548,900 | 1,687 |
| 2023-06-05 | 1,570 | 1,647 | 1,545 | 1,614 | 436,500 | 1,614 |
| 2023-06-02 | 1,542 | 1,607 | 1,516 | 1,570 | 446,000 | 1,570 |
| 2023-06-01 | 1,443 | 1,528 | 1,441 | 1,518 | 430,700 | 1,518 |
| 2023-05-31 | 1,398 | 1,425 | 1,384 | 1,402 | 145,900 | 1,402 |
| 2023-05-30 | 1,365 | 1,419 | 1,363 | 1,406 | 144,700 | 1,406 |
| 2023-05-29 | 1,360 | 1,400 | 1,353 | 1,365 | 233,300 | 1,365 |
| 2023-05-26 | 1,322 | 1,340 | 1,317 | 1,332 | 122,200 | 1,332 |
| 2023-05-25 | 1,317 | 1,350 | 1,306 | 1,316 | 113,900 | 1,316 |
| 2023-05-24 | 1,321 | 1,340 | 1,307 | 1,307 | 119,200 | 1,307 |
| 2023-05-23 | 1,369 | 1,376 | 1,308 | 1,321 | 216,600 | 1,321 |
| 2023-05-22 | 1,383 | 1,398 | 1,347 | 1,356 | 300,900 | 1,356 |
| 2023-05-19 | 1,394 | 1,418 | 1,367 | 1,371 | 164,700 | 1,371 |
| 2023-05-18 | 1,381 | 1,420 | 1,370 | 1,371 | 161,200 | 1,371 |
| 2023-05-17 | 1,395 | 1,419 | 1,381 | 1,381 | 113,200 | 1,381 |
| 2023-05-16 | 1,412 | 1,443 | 1,399 | 1,400 | 148,400 | 1,400 |
| 2023-05-15 | 1,374 | 1,413 | 1,361 | 1,411 | 176,100 | 1,411 |
| 2023-05-12 | 1,371 | 1,390 | 1,360 | 1,378 | 184,600 | 1,378 |
| 2023-05-11 | 1,383 | 1,409 | 1,359 | 1,391 | 231,100 | 1,391 |
| 2023-05-10 | 1,476 | 1,491 | 1,371 | 1,398 | 1,130,800 | 1,398 |
| 2023-05-09 | 1,587 | 1,606 | 1,575 | 1,588 | 326,600 | 1,588 |
| 2023-05-08 | 1,550 | 1,578 | 1,529 | 1,573 | 184,900 | 1,573 |
| 2023-05-02 | 1,506 | 1,540 | 1,498 | 1,523 | 101,800 | 1,523 |
| 2023-05-01 | 1,534 | 1,538 | 1,500 | 1,502 | 83,200 | 1,502 |
| 2023-04-28 | 1,528 | 1,532 | 1,481 | 1,514 | 129,300 | 1,514 |
| 2023-04-27 | 1,459 | 1,520 | 1,459 | 1,511 | 231,200 | 1,511 |
| 2023-04-26 | 1,477 | 1,488 | 1,452 | 1,467 | 213,700 | 1,467 |
| 2023-04-25 | 1,515 | 1,535 | 1,484 | 1,490 | 142,700 | 1,490 |
| 2023-04-24 | 1,527 | 1,538 | 1,503 | 1,521 | 106,000 | 1,521 |
| 2023-04-21 | 1,541 | 1,555 | 1,513 | 1,525 | 120,200 | 1,525 |
| 2023-04-20 | 1,538 | 1,561 | 1,530 | 1,540 | 119,900 | 1,540 |
| 2023-04-19 | 1,565 | 1,595 | 1,548 | 1,548 | 132,900 | 1,548 |
| 2023-04-18 | 1,590 | 1,599 | 1,540 | 1,567 | 145,000 | 1,567 |
| 2023-04-17 | 1,576 | 1,577 | 1,529 | 1,569 | 140,800 | 1,569 |
| 2023-04-14 | 1,580 | 1,591 | 1,565 | 1,576 | 96,100 | 1,576 |
| 2023-04-13 | 1,581 | 1,592 | 1,567 | 1,591 | 98,900 | 1,591 |
| 2023-04-12 | 1,615 | 1,615 | 1,585 | 1,595 | 107,500 | 1,595 |
| 2023-04-11 | 1,640 | 1,650 | 1,594 | 1,618 | 125,200 | 1,618 |
| 2023-04-10 | 1,587 | 1,604 | 1,577 | 1,604 | 127,100 | 1,604 |
| 2023-04-07 | 1,588 | 1,620 | 1,580 | 1,590 | 104,400 | 1,590 |
| 2023-04-06 | 1,554 | 1,619 | 1,550 | 1,612 | 219,500 | 1,612 |
| 2023-04-05 | 1,609 | 1,624 | 1,570 | 1,587 | 323,800 | 1,587 |
| 2023-04-04 | 1,721 | 1,729 | 1,621 | 1,633 | 366,900 | 1,633 |
| 2023-04-03 | 1,807 | 1,819 | 1,729 | 1,729 | 296,100 | 1,729 |
| 2023-03-31 | 1,741 | 1,817 | 1,736 | 1,791 | 318,500 | 1,791 |
| 2023-03-30 | 1,703 | 1,741 | 1,686 | 1,731 | 261,300 | 1,731 |
| 2023-03-29 | 1,752 | 1,758 | 1,724 | 1,746 | 282,500 | 1,746 |
| 2023-03-28 | 1,785 | 1,806 | 1,744 | 1,769 | 246,600 | 1,769 |
| 2023-03-27 | 1,897 | 1,897 | 1,771 | 1,792 | 479,800 | 1,792 |
| 2023-03-24 | 1,990 | 2,020 | 1,876 | 1,885 | 925,900 | 1,885 |
| 2023-03-23 | 1,783 | 2,018 | 1,716 | 1,982 | 2,713,700 | 1,982 |
| 2023-03-22 | 1,679 | 1,731 | 1,678 | 1,724 | 123,300 | 1,724 |
| 2023-03-20 | 1,700 | 1,721 | 1,645 | 1,648 | 121,800 | 1,648 |
| 2023-03-17 | 1,695 | 1,736 | 1,681 | 1,704 | 146,300 | 1,704 |
| 2023-03-16 | 1,632 | 1,669 | 1,624 | 1,660 | 172,400 | 1,660 |
| 2023-03-15 | 1,658 | 1,704 | 1,645 | 1,700 | 143,200 | 1,700 |
| 2023-03-14 | 1,663 | 1,665 | 1,611 | 1,618 | 174,000 | 1,618 |
| 2023-03-13 | 1,726 | 1,738 | 1,653 | 1,703 | 204,400 | 1,703 |
| 2023-03-10 | 1,711 | 1,778 | 1,711 | 1,777 | 197,300 | 1,777 |
| 2023-03-09 | 1,715 | 1,736 | 1,687 | 1,735 | 115,100 | 1,735 |
| 2023-03-08 | 1,662 | 1,727 | 1,654 | 1,705 | 136,400 | 1,705 |
| 2023-03-07 | 1,655 | 1,693 | 1,652 | 1,666 | 85,300 | 1,666 |
| 2023-03-06 | 1,665 | 1,679 | 1,641 | 1,666 | 156,500 | 1,666 |
| 2023-03-03 | 1,648 | 1,654 | 1,619 | 1,650 | 173,100 | 1,650 |
| 2023-03-02 | 1,718 | 1,718 | 1,647 | 1,648 | 204,700 | 1,648 |
| 2023-03-01 | 1,698 | 1,718 | 1,664 | 1,718 | 189,500 | 1,718 |
| 2023-02-28 | 1,727 | 1,747 | 1,701 | 1,709 | 50,900 | 1,709 |
| 2023-02-27 | 1,733 | 1,770 | 1,716 | 1,718 | 91,100 | 1,718 |
| 2023-02-24 | 1,730 | 1,755 | 1,714 | 1,742 | 97,100 | 1,742 |
| 2023-02-22 | 1,713 | 1,740 | 1,702 | 1,730 | 127,300 | 1,730 |
| 2023-02-21 | 1,762 | 1,830 | 1,735 | 1,744 | 248,400 | 1,744 |
| 2023-02-20 | 1,749 | 1,769 | 1,727 | 1,767 | 142,000 | 1,767 |
| 2023-02-17 | 1,790 | 1,810 | 1,737 | 1,752 | 231,800 | 1,752 |
| 2023-02-16 | 1,690 | 1,833 | 1,672 | 1,809 | 530,100 | 1,809 |
| 2023-02-15 | 1,705 | 1,712 | 1,640 | 1,686 | 160,300 | 1,686 |
| 2023-02-14 | 1,560 | 1,707 | 1,554 | 1,679 | 582,200 | 1,679 |
| 2023-02-13 | 1,539 | 1,546 | 1,480 | 1,539 | 302,100 | 1,539 |
| 2023-02-10 | 1,501 | 1,583 | 1,469 | 1,526 | 500,300 | 1,526 |
| 2023-02-09 | 1,598 | 1,598 | 1,456 | 1,481 | 972,500 | 1,481 |
| 2023-02-08 | 1,637 | 1,660 | 1,620 | 1,653 | 185,400 | 1,653 |
| 2023-02-07 | 1,570 | 1,638 | 1,563 | 1,637 | 163,200 | 1,637 |
| 2023-02-06 | 1,628 | 1,634 | 1,570 | 1,574 | 117,500 | 1,574 |
| 2023-02-03 | 1,590 | 1,635 | 1,580 | 1,622 | 129,100 | 1,622 |
| 2023-02-02 | 1,616 | 1,620 | 1,585 | 1,599 | 113,400 | 1,599 |
| 2023-02-01 | 1,558 | 1,596 | 1,554 | 1,588 | 128,900 | 1,588 |
| 2023-01-31 | 1,588 | 1,600 | 1,545 | 1,552 | 159,100 | 1,552 |
| 2023-01-30 | 1,569 | 1,654 | 1,561 | 1,601 | 249,500 | 1,601 |
| 2023-01-27 | 1,542 | 1,595 | 1,539 | 1,577 | 149,300 | 1,577 |
| 2023-01-26 | 1,585 | 1,595 | 1,543 | 1,555 | 193,600 | 1,555 |
| 2023-01-25 | 1,608 | 1,637 | 1,563 | 1,603 | 236,900 | 1,603 |
| 2023-01-24 | 1,636 | 1,712 | 1,618 | 1,619 | 264,200 | 1,619 |
| 2023-01-23 | 1,719 | 1,719 | 1,614 | 1,628 | 372,000 | 1,628 |
| 2023-01-20 | 1,700 | 1,720 | 1,678 | 1,720 | 129,300 | 1,720 |
| 2023-01-19 | 1,653 | 1,704 | 1,632 | 1,689 | 106,900 | 1,689 |
| 2023-01-18 | 1,624 | 1,667 | 1,600 | 1,662 | 107,800 | 1,662 |
| 2023-01-17 | 1,632 | 1,650 | 1,606 | 1,620 | 99,500 | 1,620 |
| 2023-01-16 | 1,633 | 1,651 | 1,590 | 1,600 | 167,300 | 1,600 |
| 2023-01-13 | 1,650 | 1,680 | 1,637 | 1,643 | 133,000 | 1,643 |
| 2023-01-12 | 1,725 | 1,755 | 1,661 | 1,664 | 264,800 | 1,664 |
| 2023-01-11 | 1,625 | 1,743 | 1,625 | 1,713 | 384,800 | 1,713 |
| 2023-01-10 | 1,612 | 1,633 | 1,580 | 1,609 | 235,700 | 1,609 |
| 2023-01-06 | 1,527 | 1,561 | 1,502 | 1,559 | 147,200 | 1,559 |
| 2023-01-05 | 1,606 | 1,629 | 1,533 | 1,545 | 223,000 | 1,545 |
| 2023-01-04 | 1,675 | 1,680 | 1,597 | 1,609 | 248,200 | 1,609 |
分割・併合履歴 ： [2009-07-01]1株→100株 [2005-03-28]1株→2株 [2004-03-26]1株→2株 [2003-03-26]1株→2株
