6820 アイコム(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 | 3,500 | 3,600 | 3,500 | 3,600 | 24,000 | 3,600 |
| 2023-12-28 | 3,460 | 3,500 | 3,435 | 3,475 | 8,800 | 3,475 |
| 2023-12-27 | 3,420 | 3,465 | 3,385 | 3,450 | 16,000 | 3,450 |
| 2023-12-26 | 3,480 | 3,480 | 3,410 | 3,420 | 9,100 | 3,420 |
| 2023-12-25 | 3,575 | 3,575 | 3,465 | 3,480 | 13,600 | 3,480 |
| 2023-12-22 | 3,485 | 3,540 | 3,485 | 3,520 | 16,600 | 3,520 |
| 2023-12-21 | 3,395 | 3,485 | 3,385 | 3,485 | 21,200 | 3,485 |
| 2023-12-20 | 3,485 | 3,485 | 3,380 | 3,395 | 24,500 | 3,395 |
| 2023-12-19 | 3,330 | 3,430 | 3,330 | 3,430 | 32,200 | 3,430 |
| 2023-12-18 | 3,250 | 3,320 | 3,225 | 3,305 | 24,200 | 3,305 |
| 2023-12-15 | 3,210 | 3,240 | 3,210 | 3,240 | 17,200 | 3,240 |
| 2023-12-14 | 3,220 | 3,250 | 3,215 | 3,230 | 13,500 | 3,230 |
| 2023-12-13 | 3,220 | 3,220 | 3,180 | 3,205 | 19,000 | 3,205 |
| 2023-12-12 | 3,225 | 3,225 | 3,185 | 3,190 | 26,400 | 3,190 |
| 2023-12-11 | 3,225 | 3,225 | 3,175 | 3,210 | 29,200 | 3,210 |
| 2023-12-08 | 3,195 | 3,210 | 3,150 | 3,155 | 34,700 | 3,155 |
| 2023-12-07 | 3,235 | 3,235 | 3,185 | 3,195 | 16,300 | 3,195 |
| 2023-12-06 | 3,200 | 3,250 | 3,200 | 3,235 | 10,200 | 3,235 |
| 2023-12-05 | 3,230 | 3,230 | 3,180 | 3,190 | 14,900 | 3,190 |
| 2023-12-04 | 3,235 | 3,260 | 3,205 | 3,230 | 35,200 | 3,230 |
| 2023-12-01 | 3,260 | 3,265 | 3,220 | 3,220 | 18,800 | 3,220 |
| 2023-11-30 | 3,230 | 3,265 | 3,200 | 3,260 | 12,600 | 3,260 |
| 2023-11-29 | 3,205 | 3,255 | 3,205 | 3,245 | 8,300 | 3,245 |
| 2023-11-28 | 3,290 | 3,290 | 3,210 | 3,230 | 11,300 | 3,230 |
| 2023-11-27 | 3,315 | 3,355 | 3,285 | 3,295 | 12,200 | 3,295 |
| 2023-11-24 | 3,360 | 3,395 | 3,285 | 3,285 | 22,900 | 3,285 |
| 2023-11-22 | 3,235 | 3,325 | 3,230 | 3,305 | 16,200 | 3,305 |
| 2023-11-21 | 3,215 | 3,235 | 3,200 | 3,215 | 12,800 | 3,215 |
| 2023-11-20 | 3,235 | 3,235 | 3,180 | 3,195 | 14,800 | 3,195 |
| 2023-11-17 | 3,155 | 3,235 | 3,150 | 3,235 | 25,000 | 3,235 |
| 2023-11-16 | 3,190 | 3,195 | 3,145 | 3,155 | 10,700 | 3,155 |
| 2023-11-15 | 3,185 | 3,200 | 3,130 | 3,180 | 18,100 | 3,180 |
| 2023-11-14 | 3,205 | 3,205 | 3,115 | 3,125 | 22,600 | 3,125 |
| 2023-11-13 | 3,270 | 3,270 | 3,155 | 3,165 | 18,500 | 3,165 |
| 2023-11-10 | 3,250 | 3,265 | 3,090 | 3,200 | 49,300 | 3,200 |
| 2023-11-09 | 3,380 | 3,410 | 3,345 | 3,390 | 30,200 | 3,390 |
| 2023-11-08 | 3,510 | 3,510 | 3,360 | 3,380 | 29,900 | 3,380 |
| 2023-11-07 | 3,585 | 3,625 | 3,525 | 3,530 | 14,400 | 3,530 |
| 2023-11-06 | 3,590 | 3,630 | 3,580 | 3,585 | 20,600 | 3,585 |
| 2023-11-02 | 3,590 | 3,640 | 3,510 | 3,510 | 27,100 | 3,510 |
| 2023-11-01 | 3,525 | 3,600 | 3,520 | 3,540 | 21,900 | 3,540 |
| 2023-10-31 | 3,475 | 3,530 | 3,440 | 3,490 | 20,800 | 3,490 |
| 2023-10-30 | 3,515 | 3,520 | 3,420 | 3,445 | 13,200 | 3,445 |
| 2023-10-27 | 3,435 | 3,505 | 3,435 | 3,505 | 22,400 | 3,505 |
| 2023-10-26 | 3,445 | 3,470 | 3,405 | 3,435 | 13,100 | 3,435 |
| 2023-10-25 | 3,500 | 3,530 | 3,475 | 3,495 | 14,300 | 3,495 |
| 2023-10-24 | 3,540 | 3,570 | 3,480 | 3,500 | 27,600 | 3,500 |
| 2023-10-23 | 3,545 | 3,585 | 3,505 | 3,505 | 17,200 | 3,505 |
| 2023-10-20 | 3,485 | 3,550 | 3,470 | 3,495 | 19,100 | 3,495 |
| 2023-10-19 | 3,510 | 3,565 | 3,460 | 3,460 | 26,300 | 3,460 |
| 2023-10-18 | 3,450 | 3,525 | 3,430 | 3,515 | 35,000 | 3,515 |
| 2023-10-17 | 3,360 | 3,450 | 3,360 | 3,420 | 16,200 | 3,420 |
| 2023-10-16 | 3,340 | 3,395 | 3,320 | 3,325 | 13,900 | 3,325 |
| 2023-10-13 | 3,395 | 3,435 | 3,340 | 3,380 | 21,500 | 3,380 |
| 2023-10-12 | 3,365 | 3,395 | 3,325 | 3,395 | 10,200 | 3,395 |
| 2023-10-11 | 3,335 | 3,355 | 3,315 | 3,325 | 14,100 | 3,325 |
| 2023-10-10 | 3,370 | 3,370 | 3,315 | 3,315 | 14,700 | 3,315 |
| 2023-10-06 | 3,245 | 3,365 | 3,245 | 3,335 | 11,600 | 3,335 |
| 2023-10-05 | 3,285 | 3,350 | 3,280 | 3,305 | 33,100 | 3,305 |
| 2023-10-04 | 3,275 | 3,300 | 3,250 | 3,270 | 21,900 | 3,270 |
| 2023-10-03 | 3,320 | 3,340 | 3,275 | 3,315 | 18,500 | 3,315 |
| 2023-10-02 | 3,340 | 3,385 | 3,290 | 3,305 | 22,800 | 3,305 |
| 2023-09-29 | 3,395 | 3,395 | 3,330 | 3,330 | 18,100 | 3,330 |
| 2023-09-28 | 3,365 | 3,445 | 3,365 | 3,385 | 26,000 | 3,385 |
| 2023-09-27 | 3,365 | 3,365 | 3,320 | 3,345 | 22,700 | 3,345 |
| 2023-09-26 | 3,365 | 3,390 | 3,365 | 3,375 | 13,300 | 3,375 |
| 2023-09-25 | 3,390 | 3,390 | 3,365 | 3,365 | 8,600 | 3,365 |
| 2023-09-22 | 3,350 | 3,380 | 3,330 | 3,370 | 15,800 | 3,370 |
| 2023-09-21 | 3,355 | 3,375 | 3,340 | 3,360 | 16,800 | 3,360 |
| 2023-09-20 | 3,445 | 3,445 | 3,360 | 3,360 | 22,200 | 3,360 |
| 2023-09-19 | 3,425 | 3,435 | 3,415 | 3,435 | 15,600 | 3,435 |
| 2023-09-15 | 3,445 | 3,445 | 3,405 | 3,425 | 15,900 | 3,425 |
| 2023-09-14 | 3,425 | 3,460 | 3,405 | 3,415 | 21,500 | 3,415 |
| 2023-09-13 | 3,485 | 3,500 | 3,325 | 3,350 | 104,500 | 3,350 |
| 2023-09-12 | 3,495 | 3,500 | 3,485 | 3,490 | 11,500 | 3,490 |
| 2023-09-11 | 3,435 | 3,485 | 3,435 | 3,455 | 16,000 | 3,455 |
| 2023-09-08 | 3,430 | 3,465 | 3,430 | 3,435 | 25,000 | 3,435 |
| 2023-09-07 | 3,480 | 3,500 | 3,460 | 3,460 | 28,400 | 3,460 |
| 2023-09-06 | 3,430 | 3,480 | 3,430 | 3,480 | 26,400 | 3,480 |
| 2023-09-05 | 3,355 | 3,425 | 3,355 | 3,425 | 27,300 | 3,425 |
| 2023-09-04 | 3,345 | 3,400 | 3,345 | 3,365 | 23,300 | 3,365 |
| 2023-09-01 | 3,355 | 3,370 | 3,315 | 3,325 | 23,800 | 3,325 |
| 2023-08-31 | 3,325 | 3,385 | 3,320 | 3,355 | 33,100 | 3,355 |
| 2023-08-30 | 3,225 | 3,310 | 3,225 | 3,295 | 39,300 | 3,295 |
| 2023-08-29 | 3,140 | 3,210 | 3,140 | 3,200 | 42,100 | 3,200 |
| 2023-08-28 | 3,050 | 3,140 | 3,045 | 3,140 | 36,200 | 3,140 |
| 2023-08-25 | 3,015 | 3,035 | 2,991 | 3,035 | 34,200 | 3,035 |
| 2023-08-24 | 3,000 | 3,035 | 2,987 | 3,015 | 26,900 | 3,015 |
| 2023-08-23 | 2,946 | 2,988 | 2,940 | 2,986 | 34,700 | 2,986 |
| 2023-08-22 | 2,916 | 2,952 | 2,912 | 2,938 | 32,600 | 2,938 |
| 2023-08-21 | 2,897 | 2,950 | 2,894 | 2,916 | 41,400 | 2,916 |
| 2023-08-18 | 2,962 | 2,962 | 2,880 | 2,913 | 76,900 | 2,913 |
| 2023-08-17 | 3,180 | 3,185 | 2,970 | 2,985 | 239,300 | 2,985 |
| 2023-08-16 | 2,929 | 2,936 | 2,886 | 2,886 | 19,200 | 2,886 |
| 2023-08-15 | 2,953 | 2,986 | 2,931 | 2,931 | 18,100 | 2,931 |
| 2023-08-14 | 2,980 | 3,045 | 2,949 | 2,962 | 59,700 | 2,962 |
| 2023-08-10 | 2,894 | 2,938 | 2,894 | 2,930 | 27,100 | 2,930 |
| 2023-08-09 | 2,913 | 2,913 | 2,869 | 2,894 | 14,200 | 2,894 |
| 2023-08-08 | 2,910 | 2,919 | 2,890 | 2,890 | 6,900 | 2,890 |
| 2023-08-07 | 2,860 | 2,905 | 2,837 | 2,901 | 16,600 | 2,901 |
| 2023-08-04 | 2,893 | 2,895 | 2,830 | 2,846 | 13,800 | 2,846 |
| 2023-08-03 | 2,845 | 2,896 | 2,845 | 2,879 | 29,900 | 2,879 |
| 2023-08-02 | 2,833 | 2,882 | 2,832 | 2,869 | 24,100 | 2,869 |
| 2023-08-01 | 2,826 | 2,848 | 2,826 | 2,833 | 12,100 | 2,833 |
| 2023-07-31 | 2,854 | 2,858 | 2,823 | 2,836 | 14,000 | 2,836 |
| 2023-07-28 | 2,835 | 2,835 | 2,801 | 2,810 | 23,800 | 2,810 |
| 2023-07-27 | 2,878 | 2,878 | 2,840 | 2,841 | 7,700 | 2,841 |
| 2023-07-26 | 2,850 | 2,873 | 2,845 | 2,869 | 8,000 | 2,869 |
| 2023-07-25 | 2,883 | 2,893 | 2,853 | 2,863 | 18,600 | 2,863 |
| 2023-07-24 | 2,845 | 2,877 | 2,827 | 2,863 | 17,600 | 2,863 |
| 2023-07-21 | 2,812 | 2,845 | 2,805 | 2,814 | 11,300 | 2,814 |
| 2023-07-20 | 2,879 | 2,879 | 2,809 | 2,812 | 16,300 | 2,812 |
| 2023-07-19 | 2,855 | 2,892 | 2,837 | 2,858 | 21,700 | 2,858 |
| 2023-07-18 | 2,790 | 2,843 | 2,790 | 2,841 | 15,700 | 2,841 |
| 2023-07-14 | 2,812 | 2,813 | 2,783 | 2,790 | 16,800 | 2,790 |
| 2023-07-13 | 2,765 | 2,784 | 2,751 | 2,779 | 13,800 | 2,779 |
| 2023-07-12 | 2,773 | 2,784 | 2,754 | 2,770 | 15,400 | 2,770 |
| 2023-07-11 | 2,803 | 2,809 | 2,775 | 2,779 | 17,800 | 2,779 |
| 2023-07-10 | 2,871 | 2,871 | 2,800 | 2,803 | 41,800 | 2,803 |
| 2023-07-07 | 2,820 | 2,864 | 2,808 | 2,812 | 21,200 | 2,812 |
| 2023-07-06 | 2,850 | 2,866 | 2,839 | 2,847 | 14,500 | 2,847 |
| 2023-07-05 | 2,885 | 2,908 | 2,866 | 2,878 | 11,600 | 2,878 |
| 2023-07-04 | 2,941 | 2,941 | 2,902 | 2,905 | 16,800 | 2,905 |
| 2023-07-03 | 2,912 | 2,965 | 2,912 | 2,929 | 20,700 | 2,929 |
| 2023-06-30 | 2,980 | 2,984 | 2,905 | 2,905 | 19,100 | 2,905 |
| 2023-06-29 | 2,967 | 2,999 | 2,967 | 2,980 | 8,400 | 2,980 |
| 2023-06-28 | 2,980 | 3,000 | 2,971 | 2,988 | 18,100 | 2,988 |
| 2023-06-27 | 2,951 | 2,986 | 2,944 | 2,980 | 10,900 | 2,980 |
| 2023-06-26 | 2,985 | 2,995 | 2,951 | 2,977 | 21,000 | 2,977 |
| 2023-06-23 | 3,050 | 3,065 | 2,974 | 2,998 | 23,800 | 2,998 |
| 2023-06-22 | 3,085 | 3,085 | 3,040 | 3,040 | 14,700 | 3,040 |
| 2023-06-21 | 3,035 | 3,085 | 3,035 | 3,055 | 26,600 | 3,055 |
| 2023-06-20 | 3,000 | 3,040 | 3,000 | 3,035 | 17,300 | 3,035 |
| 2023-06-19 | 3,025 | 3,025 | 2,986 | 3,015 | 12,000 | 3,015 |
| 2023-06-16 | 3,010 | 3,030 | 2,998 | 3,025 | 23,200 | 3,025 |
| 2023-06-15 | 2,953 | 3,000 | 2,951 | 2,980 | 18,200 | 2,980 |
| 2023-06-14 | 2,955 | 2,962 | 2,923 | 2,953 | 12,900 | 2,953 |
| 2023-06-13 | 2,954 | 2,967 | 2,943 | 2,951 | 15,100 | 2,951 |
| 2023-06-12 | 2,932 | 2,956 | 2,926 | 2,945 | 14,500 | 2,945 |
| 2023-06-09 | 2,891 | 2,945 | 2,891 | 2,916 | 22,900 | 2,916 |
| 2023-06-08 | 2,919 | 2,919 | 2,884 | 2,886 | 16,100 | 2,886 |
| 2023-06-07 | 2,957 | 2,966 | 2,914 | 2,919 | 19,700 | 2,919 |
| 2023-06-06 | 2,900 | 2,948 | 2,897 | 2,931 | 8,600 | 2,931 |
| 2023-06-05 | 2,957 | 2,970 | 2,912 | 2,940 | 32,200 | 2,940 |
| 2023-06-02 | 2,881 | 2,940 | 2,881 | 2,929 | 19,800 | 2,929 |
| 2023-06-01 | 2,834 | 2,913 | 2,827 | 2,881 | 27,200 | 2,881 |
| 2023-05-31 | 2,892 | 2,894 | 2,830 | 2,855 | 33,200 | 2,855 |
| 2023-05-30 | 2,900 | 2,916 | 2,865 | 2,892 | 10,700 | 2,892 |
| 2023-05-29 | 2,950 | 2,950 | 2,895 | 2,895 | 15,500 | 2,895 |
| 2023-05-26 | 2,915 | 2,916 | 2,894 | 2,900 | 12,400 | 2,900 |
| 2023-05-25 | 2,908 | 2,948 | 2,908 | 2,930 | 20,400 | 2,930 |
| 2023-05-24 | 3,025 | 3,025 | 2,919 | 2,930 | 23,900 | 2,930 |
| 2023-05-23 | 3,035 | 3,045 | 3,020 | 3,025 | 22,900 | 3,025 |
| 2023-05-22 | 3,015 | 3,025 | 2,999 | 3,020 | 16,200 | 3,020 |
| 2023-05-19 | 2,996 | 3,045 | 2,986 | 3,005 | 20,000 | 3,005 |
| 2023-05-18 | 2,974 | 3,010 | 2,974 | 2,996 | 37,400 | 2,996 |
| 2023-05-17 | 2,937 | 2,960 | 2,922 | 2,957 | 25,700 | 2,957 |
| 2023-05-16 | 2,903 | 2,939 | 2,897 | 2,935 | 18,900 | 2,935 |
| 2023-05-15 | 2,915 | 2,933 | 2,869 | 2,922 | 33,500 | 2,922 |
| 2023-05-12 | 2,857 | 2,934 | 2,830 | 2,915 | 50,300 | 2,915 |
| 2023-05-11 | 2,819 | 2,884 | 2,815 | 2,857 | 27,400 | 2,857 |
| 2023-05-10 | 2,850 | 2,881 | 2,814 | 2,837 | 41,300 | 2,837 |
| 2023-05-09 | 2,793 | 2,837 | 2,792 | 2,834 | 14,600 | 2,834 |
| 2023-05-08 | 2,749 | 2,809 | 2,749 | 2,793 | 20,400 | 2,793 |
| 2023-05-02 | 2,738 | 2,762 | 2,727 | 2,755 | 20,000 | 2,755 |
| 2023-05-01 | 2,762 | 2,768 | 2,735 | 2,746 | 18,500 | 2,746 |
| 2023-04-28 | 2,732 | 2,762 | 2,732 | 2,762 | 14,300 | 2,762 |
| 2023-04-27 | 2,740 | 2,750 | 2,728 | 2,736 | 14,900 | 2,736 |
| 2023-04-26 | 2,735 | 2,741 | 2,724 | 2,726 | 15,600 | 2,726 |
| 2023-04-25 | 2,754 | 2,780 | 2,735 | 2,743 | 25,100 | 2,743 |
| 2023-04-24 | 2,738 | 2,755 | 2,729 | 2,740 | 20,500 | 2,740 |
| 2023-04-21 | 2,749 | 2,760 | 2,727 | 2,735 | 16,900 | 2,735 |
| 2023-04-20 | 2,721 | 2,750 | 2,712 | 2,749 | 13,300 | 2,749 |
| 2023-04-19 | 2,748 | 2,748 | 2,688 | 2,721 | 27,500 | 2,721 |
| 2023-04-18 | 2,750 | 2,781 | 2,742 | 2,759 | 28,500 | 2,759 |
| 2023-04-17 | 2,695 | 2,727 | 2,679 | 2,725 | 25,700 | 2,725 |
| 2023-04-14 | 2,655 | 2,680 | 2,655 | 2,678 | 25,100 | 2,678 |
| 2023-04-13 | 2,620 | 2,646 | 2,619 | 2,640 | 30,300 | 2,640 |
| 2023-04-12 | 2,611 | 2,630 | 2,609 | 2,622 | 24,000 | 2,622 |
| 2023-04-11 | 2,610 | 2,626 | 2,596 | 2,620 | 21,000 | 2,620 |
| 2023-04-10 | 2,604 | 2,610 | 2,577 | 2,582 | 19,300 | 2,582 |
| 2023-04-07 | 2,557 | 2,584 | 2,555 | 2,579 | 22,700 | 2,579 |
| 2023-04-06 | 2,536 | 2,566 | 2,534 | 2,543 | 25,200 | 2,543 |
| 2023-04-05 | 2,587 | 2,587 | 2,536 | 2,539 | 20,500 | 2,539 |
| 2023-04-04 | 2,582 | 2,608 | 2,555 | 2,590 | 106,100 | 2,590 |
| 2023-04-03 | 2,549 | 2,584 | 2,540 | 2,582 | 45,400 | 2,582 |
| 2023-03-31 | 2,517 | 2,539 | 2,503 | 2,528 | 25,500 | 2,528 |
| 2023-03-30 | 2,520 | 2,533 | 2,496 | 2,517 | 57,500 | 2,517 |
| 2023-03-29 | 2,505 | 2,563 | 2,505 | 2,559 | 133,200 | 2,559 |
| 2023-03-28 | 2,536 | 2,536 | 2,501 | 2,509 | 30,000 | 2,509 |
| 2023-03-27 | 2,534 | 2,549 | 2,528 | 2,531 | 43,500 | 2,531 |
| 2023-03-24 | 2,505 | 2,521 | 2,495 | 2,520 | 26,400 | 2,520 |
| 2023-03-23 | 2,490 | 2,509 | 2,481 | 2,509 | 18,500 | 2,509 |
| 2023-03-22 | 2,499 | 2,517 | 2,487 | 2,517 | 16,800 | 2,517 |
| 2023-03-20 | 2,493 | 2,505 | 2,462 | 2,462 | 22,000 | 2,462 |
| 2023-03-17 | 2,485 | 2,504 | 2,480 | 2,485 | 19,300 | 2,485 |
| 2023-03-16 | 2,510 | 2,510 | 2,469 | 2,485 | 22,900 | 2,485 |
| 2023-03-15 | 2,558 | 2,558 | 2,521 | 2,535 | 17,300 | 2,535 |
| 2023-03-14 | 2,555 | 2,555 | 2,508 | 2,524 | 22,400 | 2,524 |
| 2023-03-13 | 2,585 | 2,585 | 2,548 | 2,577 | 18,200 | 2,577 |
| 2023-03-10 | 2,579 | 2,610 | 2,579 | 2,591 | 53,600 | 2,591 |
| 2023-03-09 | 2,560 | 2,626 | 2,560 | 2,600 | 86,900 | 2,600 |
| 2023-03-08 | 2,550 | 2,600 | 2,550 | 2,600 | 30,100 | 2,600 |
| 2023-03-07 | 2,552 | 2,585 | 2,552 | 2,580 | 36,400 | 2,580 |
| 2023-03-06 | 2,536 | 2,568 | 2,536 | 2,568 | 23,600 | 2,568 |
| 2023-03-03 | 2,540 | 2,564 | 2,537 | 2,539 | 192,200 | 2,539 |
| 2023-03-02 | 2,574 | 2,587 | 2,561 | 2,565 | 32,000 | 2,565 |
| 2023-03-01 | 2,551 | 2,587 | 2,533 | 2,585 | 26,800 | 2,585 |
| 2023-02-28 | 2,586 | 2,586 | 2,553 | 2,553 | 24,000 | 2,553 |
| 2023-02-27 | 2,590 | 2,605 | 2,574 | 2,591 | 22,200 | 2,591 |
| 2023-02-24 | 2,550 | 2,595 | 2,548 | 2,590 | 33,400 | 2,590 |
| 2023-02-22 | 2,551 | 2,559 | 2,537 | 2,554 | 14,000 | 2,554 |
| 2023-02-21 | 2,571 | 2,580 | 2,552 | 2,557 | 21,100 | 2,557 |
| 2023-02-20 | 2,565 | 2,582 | 2,557 | 2,571 | 17,300 | 2,571 |
| 2023-02-17 | 2,575 | 2,584 | 2,562 | 2,565 | 19,000 | 2,565 |
| 2023-02-16 | 2,592 | 2,609 | 2,570 | 2,582 | 14,500 | 2,582 |
| 2023-02-15 | 2,618 | 2,618 | 2,571 | 2,589 | 15,300 | 2,589 |
| 2023-02-14 | 2,551 | 2,585 | 2,551 | 2,584 | 10,800 | 2,584 |
| 2023-02-13 | 2,545 | 2,564 | 2,528 | 2,550 | 19,500 | 2,550 |
| 2023-02-10 | 2,596 | 2,619 | 2,551 | 2,558 | 37,500 | 2,558 |
| 2023-02-09 | 2,553 | 2,626 | 2,553 | 2,617 | 17,900 | 2,617 |
| 2023-02-08 | 2,530 | 2,549 | 2,530 | 2,548 | 7,300 | 2,548 |
| 2023-02-07 | 2,557 | 2,558 | 2,520 | 2,525 | 8,500 | 2,525 |
| 2023-02-06 | 2,552 | 2,564 | 2,527 | 2,541 | 19,000 | 2,541 |
| 2023-02-03 | 2,527 | 2,540 | 2,520 | 2,536 | 13,400 | 2,536 |
| 2023-02-02 | 2,527 | 2,559 | 2,520 | 2,527 | 13,100 | 2,527 |
| 2023-02-01 | 2,543 | 2,560 | 2,525 | 2,532 | 7,400 | 2,532 |
| 2023-01-31 | 2,534 | 2,562 | 2,531 | 2,544 | 9,700 | 2,544 |
| 2023-01-30 | 2,544 | 2,557 | 2,523 | 2,534 | 18,200 | 2,534 |
| 2023-01-27 | 2,570 | 2,570 | 2,538 | 2,543 | 14,700 | 2,543 |
| 2023-01-26 | 2,581 | 2,586 | 2,570 | 2,570 | 4,500 | 2,570 |
| 2023-01-25 | 2,578 | 2,588 | 2,538 | 2,574 | 14,300 | 2,574 |
| 2023-01-24 | 2,526 | 2,562 | 2,526 | 2,562 | 17,100 | 2,562 |
| 2023-01-23 | 2,532 | 2,539 | 2,515 | 2,525 | 15,400 | 2,525 |
| 2023-01-20 | 2,515 | 2,541 | 2,504 | 2,530 | 7,600 | 2,530 |
| 2023-01-19 | 2,518 | 2,527 | 2,509 | 2,515 | 8,100 | 2,515 |
| 2023-01-18 | 2,518 | 2,543 | 2,505 | 2,527 | 16,500 | 2,527 |
| 2023-01-17 | 2,525 | 2,526 | 2,508 | 2,518 | 9,200 | 2,518 |
| 2023-01-16 | 2,504 | 2,541 | 2,501 | 2,503 | 13,300 | 2,503 |
| 2023-01-13 | 2,622 | 2,628 | 2,537 | 2,538 | 17,800 | 2,538 |
| 2023-01-12 | 2,606 | 2,625 | 2,599 | 2,622 | 5,600 | 2,622 |
| 2023-01-11 | 2,573 | 2,601 | 2,573 | 2,589 | 11,200 | 2,589 |
| 2023-01-10 | 2,611 | 2,626 | 2,565 | 2,571 | 11,800 | 2,571 |
| 2023-01-06 | 2,586 | 2,615 | 2,573 | 2,611 | 12,400 | 2,611 |
| 2023-01-05 | 2,641 | 2,646 | 2,580 | 2,580 | 8,700 | 2,580 |
| 2023-01-04 | 2,800 | 2,800 | 2,679 | 2,680 | 6,800 | 2,680 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
