6845 アズビル(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 | 4,651 | 4,671 | 4,622 | 4,666 | 208,100 | 1,166.50 |
| 2023-12-28 | 4,615 | 4,676 | 4,608 | 4,675 | 130,300 | 1,168.75 |
| 2023-12-27 | 4,615 | 4,692 | 4,610 | 4,671 | 253,400 | 1,167.75 |
| 2023-12-26 | 4,538 | 4,609 | 4,530 | 4,584 | 192,300 | 1,146 |
| 2023-12-25 | 4,595 | 4,616 | 4,557 | 4,557 | 80,900 | 1,139.25 |
| 2023-12-22 | 4,653 | 4,660 | 4,576 | 4,576 | 232,600 | 1,144 |
| 2023-12-21 | 4,638 | 4,659 | 4,591 | 4,637 | 278,200 | 1,159.25 |
| 2023-12-20 | 4,663 | 4,744 | 4,663 | 4,707 | 273,300 | 1,176.75 |
| 2023-12-19 | 4,597 | 4,672 | 4,566 | 4,663 | 207,900 | 1,165.75 |
| 2023-12-18 | 4,654 | 4,654 | 4,527 | 4,597 | 335,900 | 1,149.25 |
| 2023-12-15 | 4,664 | 4,714 | 4,658 | 4,688 | 519,200 | 1,172 |
| 2023-12-14 | 4,646 | 4,669 | 4,564 | 4,600 | 255,900 | 1,150 |
| 2023-12-13 | 4,600 | 4,637 | 4,565 | 4,630 | 275,600 | 1,157.50 |
| 2023-12-12 | 4,607 | 4,630 | 4,558 | 4,592 | 293,400 | 1,148 |
| 2023-12-11 | 4,605 | 4,643 | 4,525 | 4,553 | 358,500 | 1,138.25 |
| 2023-12-08 | 4,565 | 4,590 | 4,491 | 4,538 | 450,600 | 1,134.50 |
| 2023-12-07 | 4,624 | 4,686 | 4,551 | 4,570 | 255,500 | 1,142.50 |
| 2023-12-06 | 4,615 | 4,690 | 4,604 | 4,674 | 272,200 | 1,168.50 |
| 2023-12-05 | 4,724 | 4,788 | 4,608 | 4,617 | 377,100 | 1,154.25 |
| 2023-12-04 | 4,726 | 4,789 | 4,705 | 4,750 | 346,800 | 1,187.50 |
| 2023-12-01 | 4,800 | 4,823 | 4,726 | 4,788 | 342,900 | 1,197 |
| 2023-11-30 | 4,669 | 4,796 | 4,662 | 4,772 | 1,077,200 | 1,193 |
| 2023-11-29 | 4,690 | 4,766 | 4,662 | 4,683 | 492,800 | 1,170.75 |
| 2023-11-28 | 4,745 | 4,766 | 4,667 | 4,690 | 333,900 | 1,172.50 |
| 2023-11-27 | 4,770 | 4,818 | 4,701 | 4,733 | 262,900 | 1,183.25 |
| 2023-11-24 | 4,960 | 4,960 | 4,818 | 4,818 | 173,500 | 1,204.50 |
| 2023-11-22 | 4,832 | 4,868 | 4,794 | 4,841 | 172,200 | 1,210.25 |
| 2023-11-21 | 4,913 | 4,928 | 4,830 | 4,861 | 404,400 | 1,215.25 |
| 2023-11-20 | 4,990 | 5,047 | 4,882 | 4,927 | 217,200 | 1,231.75 |
| 2023-11-17 | 4,954 | 5,026 | 4,938 | 5,003 | 374,800 | 1,250.75 |
| 2023-11-16 | 4,865 | 4,970 | 4,845 | 4,958 | 301,400 | 1,239.50 |
| 2023-11-15 | 4,943 | 4,943 | 4,846 | 4,894 | 217,000 | 1,223.50 |
| 2023-11-14 | 4,956 | 4,997 | 4,859 | 4,873 | 289,900 | 1,218.25 |
| 2023-11-13 | 4,974 | 4,974 | 4,890 | 4,896 | 230,600 | 1,224 |
| 2023-11-10 | 4,971 | 4,994 | 4,900 | 4,945 | 307,000 | 1,236.25 |
| 2023-11-09 | 4,969 | 5,059 | 4,955 | 5,022 | 301,800 | 1,255.50 |
| 2023-11-08 | 4,813 | 4,967 | 4,813 | 4,933 | 471,000 | 1,233.25 |
| 2023-11-07 | 4,780 | 4,843 | 4,680 | 4,680 | 308,800 | 1,170 |
| 2023-11-06 | 4,685 | 4,810 | 4,674 | 4,810 | 392,200 | 1,202.50 |
| 2023-11-02 | 4,579 | 4,593 | 4,556 | 4,571 | 196,900 | 1,142.75 |
| 2023-11-01 | 4,588 | 4,588 | 4,482 | 4,509 | 286,300 | 1,127.25 |
| 2023-10-31 | 4,375 | 4,416 | 4,316 | 4,414 | 322,900 | 1,103.50 |
| 2023-10-30 | 4,369 | 4,412 | 4,339 | 4,376 | 219,400 | 1,094 |
| 2023-10-27 | 4,430 | 4,463 | 4,394 | 4,439 | 146,600 | 1,109.75 |
| 2023-10-26 | 4,392 | 4,453 | 4,316 | 4,360 | 210,200 | 1,090 |
| 2023-10-25 | 4,506 | 4,530 | 4,459 | 4,462 | 196,800 | 1,115.50 |
| 2023-10-24 | 4,425 | 4,475 | 4,311 | 4,459 | 333,600 | 1,114.75 |
| 2023-10-23 | 4,450 | 4,509 | 4,450 | 4,459 | 223,000 | 1,114.75 |
| 2023-10-20 | 4,443 | 4,525 | 4,431 | 4,492 | 340,400 | 1,123 |
| 2023-10-19 | 4,470 | 4,562 | 4,450 | 4,517 | 206,000 | 1,129.25 |
| 2023-10-18 | 4,560 | 4,576 | 4,479 | 4,535 | 369,400 | 1,133.75 |
| 2023-10-17 | 4,594 | 4,656 | 4,574 | 4,602 | 220,900 | 1,150.50 |
| 2023-10-16 | 4,682 | 4,682 | 4,556 | 4,574 | 187,100 | 1,143.50 |
| 2023-10-13 | 4,757 | 4,799 | 4,708 | 4,721 | 197,900 | 1,180.25 |
| 2023-10-12 | 4,820 | 4,873 | 4,759 | 4,813 | 364,100 | 1,203.25 |
| 2023-10-11 | 4,816 | 4,862 | 4,782 | 4,803 | 393,900 | 1,200.75 |
| 2023-10-10 | 4,717 | 4,819 | 4,685 | 4,816 | 304,200 | 1,204 |
| 2023-10-06 | 4,615 | 4,720 | 4,614 | 4,698 | 292,000 | 1,174.50 |
| 2023-10-05 | 4,535 | 4,628 | 4,522 | 4,615 | 320,100 | 1,153.75 |
| 2023-10-04 | 4,579 | 4,580 | 4,455 | 4,477 | 263,100 | 1,119.25 |
| 2023-10-03 | 4,629 | 4,666 | 4,588 | 4,615 | 284,200 | 1,153.75 |
| 2023-10-02 | 4,700 | 4,759 | 4,642 | 4,651 | 331,800 | 1,162.75 |
| 2023-09-29 | 4,605 | 4,611 | 4,541 | 4,578 | 249,300 | 1,144.50 |
| 2023-09-28 | 4,578 | 4,620 | 4,521 | 4,579 | 265,000 | 1,144.75 |
| 2023-09-27 | 4,580 | 4,620 | 4,534 | 4,618 | 306,400 | 1,154.50 |
| 2023-09-26 | 4,649 | 4,678 | 4,626 | 4,626 | 222,800 | 1,156.50 |
| 2023-09-25 | 4,718 | 4,727 | 4,660 | 4,671 | 221,800 | 1,167.75 |
| 2023-09-22 | 4,615 | 4,708 | 4,606 | 4,678 | 219,100 | 1,169.50 |
| 2023-09-21 | 4,750 | 4,757 | 4,656 | 4,685 | 233,500 | 1,171.25 |
| 2023-09-20 | 4,791 | 4,838 | 4,765 | 4,770 | 292,900 | 1,192.50 |
| 2023-09-19 | 4,872 | 4,898 | 4,750 | 4,820 | 334,300 | 1,205 |
| 2023-09-15 | 4,850 | 4,923 | 4,827 | 4,890 | 600,600 | 1,222.50 |
| 2023-09-14 | 4,791 | 4,872 | 4,789 | 4,833 | 215,600 | 1,208.25 |
| 2023-09-13 | 4,807 | 4,847 | 4,778 | 4,789 | 205,400 | 1,197.25 |
| 2023-09-12 | 4,867 | 4,908 | 4,810 | 4,840 | 202,100 | 1,210 |
| 2023-09-11 | 4,865 | 4,879 | 4,813 | 4,856 | 156,900 | 1,214 |
| 2023-09-08 | 4,879 | 4,901 | 4,841 | 4,852 | 336,200 | 1,213 |
| 2023-09-07 | 4,895 | 4,954 | 4,895 | 4,933 | 223,800 | 1,233.25 |
| 2023-09-06 | 4,936 | 4,989 | 4,902 | 4,915 | 218,800 | 1,228.75 |
| 2023-09-05 | 4,884 | 4,911 | 4,862 | 4,911 | 269,500 | 1,227.75 |
| 2023-09-04 | 4,864 | 4,902 | 4,841 | 4,895 | 210,100 | 1,223.75 |
| 2023-09-01 | 4,860 | 4,860 | 4,813 | 4,853 | 314,900 | 1,213.25 |
| 2023-08-31 | 4,830 | 4,908 | 4,823 | 4,860 | 629,200 | 1,215 |
| 2023-08-30 | 4,792 | 4,855 | 4,784 | 4,830 | 262,000 | 1,207.50 |
| 2023-08-29 | 4,763 | 4,778 | 4,741 | 4,755 | 180,900 | 1,188.75 |
| 2023-08-28 | 4,709 | 4,774 | 4,705 | 4,763 | 211,400 | 1,190.75 |
| 2023-08-25 | 4,544 | 4,643 | 4,540 | 4,639 | 158,700 | 1,159.75 |
| 2023-08-24 | 4,610 | 4,642 | 4,602 | 4,609 | 156,200 | 1,152.25 |
| 2023-08-23 | 4,543 | 4,605 | 4,537 | 4,591 | 128,200 | 1,147.75 |
| 2023-08-22 | 4,529 | 4,558 | 4,497 | 4,540 | 261,800 | 1,135 |
| 2023-08-21 | 4,583 | 4,584 | 4,480 | 4,481 | 195,000 | 1,120.25 |
| 2023-08-18 | 4,603 | 4,622 | 4,510 | 4,558 | 232,800 | 1,139.50 |
| 2023-08-17 | 4,638 | 4,657 | 4,565 | 4,640 | 236,600 | 1,160 |
| 2023-08-16 | 4,696 | 4,733 | 4,642 | 4,675 | 271,400 | 1,168.75 |
| 2023-08-15 | 4,744 | 4,797 | 4,711 | 4,748 | 409,300 | 1,187 |
| 2023-08-14 | 4,701 | 4,737 | 4,624 | 4,647 | 244,500 | 1,161.75 |
| 2023-08-10 | 4,709 | 4,746 | 4,594 | 4,725 | 575,900 | 1,181.25 |
| 2023-08-09 | 4,401 | 4,648 | 4,368 | 4,631 | 801,300 | 1,157.75 |
| 2023-08-08 | 4,313 | 4,321 | 4,268 | 4,280 | 296,700 | 1,070 |
| 2023-08-07 | 4,200 | 4,289 | 4,179 | 4,282 | 203,200 | 1,070.50 |
| 2023-08-04 | 4,263 | 4,264 | 4,210 | 4,228 | 231,700 | 1,057 |
| 2023-08-03 | 4,298 | 4,316 | 4,249 | 4,264 | 382,600 | 1,066 |
| 2023-08-02 | 4,401 | 4,430 | 4,356 | 4,368 | 342,000 | 1,092 |
| 2023-08-01 | 4,498 | 4,508 | 4,451 | 4,467 | 148,200 | 1,116.75 |
| 2023-07-31 | 4,488 | 4,499 | 4,450 | 4,480 | 315,100 | 1,120 |
| 2023-07-28 | 4,409 | 4,479 | 4,383 | 4,442 | 549,100 | 1,110.50 |
| 2023-07-27 | 4,473 | 4,493 | 4,441 | 4,491 | 276,600 | 1,122.75 |
| 2023-07-26 | 4,494 | 4,510 | 4,482 | 4,494 | 204,100 | 1,123.50 |
| 2023-07-25 | 4,485 | 4,502 | 4,469 | 4,502 | 203,700 | 1,125.50 |
| 2023-07-24 | 4,522 | 4,537 | 4,484 | 4,502 | 226,300 | 1,125.50 |
| 2023-07-21 | 4,427 | 4,495 | 4,409 | 4,471 | 207,900 | 1,117.75 |
| 2023-07-20 | 4,532 | 4,553 | 4,468 | 4,468 | 259,900 | 1,117 |
| 2023-07-19 | 4,563 | 4,584 | 4,516 | 4,576 | 210,900 | 1,144 |
| 2023-07-18 | 4,515 | 4,561 | 4,481 | 4,520 | 140,900 | 1,130 |
| 2023-07-14 | 4,513 | 4,526 | 4,462 | 4,484 | 225,200 | 1,121 |
| 2023-07-13 | 4,466 | 4,498 | 4,427 | 4,481 | 230,600 | 1,120.25 |
| 2023-07-12 | 4,474 | 4,502 | 4,418 | 4,421 | 234,700 | 1,105.25 |
| 2023-07-11 | 4,467 | 4,484 | 4,431 | 4,461 | 203,800 | 1,115.25 |
| 2023-07-10 | 4,444 | 4,452 | 4,402 | 4,419 | 284,900 | 1,104.75 |
| 2023-07-07 | 4,434 | 4,483 | 4,419 | 4,440 | 261,400 | 1,110 |
| 2023-07-06 | 4,473 | 4,494 | 4,435 | 4,457 | 224,800 | 1,114.25 |
| 2023-07-05 | 4,499 | 4,527 | 4,479 | 4,510 | 151,000 | 1,127.50 |
| 2023-07-04 | 4,565 | 4,570 | 4,524 | 4,547 | 242,500 | 1,136.75 |
| 2023-07-03 | 4,600 | 4,634 | 4,574 | 4,615 | 221,800 | 1,153.75 |
| 2023-06-30 | 4,549 | 4,565 | 4,480 | 4,531 | 387,500 | 1,132.75 |
| 2023-06-29 | 4,534 | 4,595 | 4,509 | 4,528 | 316,700 | 1,132 |
| 2023-06-28 | 4,464 | 4,488 | 4,409 | 4,485 | 210,100 | 1,121.25 |
| 2023-06-27 | 4,385 | 4,427 | 4,364 | 4,420 | 231,400 | 1,105 |
| 2023-06-26 | 4,451 | 4,502 | 4,419 | 4,445 | 165,100 | 1,111.25 |
| 2023-06-23 | 4,573 | 4,598 | 4,441 | 4,470 | 208,800 | 1,117.50 |
| 2023-06-22 | 4,528 | 4,594 | 4,527 | 4,567 | 177,600 | 1,141.75 |
| 2023-06-21 | 4,517 | 4,596 | 4,510 | 4,577 | 351,100 | 1,144.25 |
| 2023-06-20 | 4,525 | 4,552 | 4,475 | 4,508 | 431,600 | 1,127 |
| 2023-06-19 | 4,631 | 4,649 | 4,521 | 4,534 | 359,800 | 1,133.50 |
| 2023-06-16 | 4,626 | 4,643 | 4,530 | 4,581 | 1,113,300 | 1,145.25 |
| 2023-06-15 | 4,650 | 4,694 | 4,635 | 4,637 | 248,400 | 1,159.25 |
| 2023-06-14 | 4,699 | 4,699 | 4,626 | 4,658 | 273,400 | 1,164.50 |
| 2023-06-13 | 4,640 | 4,671 | 4,629 | 4,634 | 332,900 | 1,158.50 |
| 2023-06-12 | 4,613 | 4,645 | 4,560 | 4,626 | 352,400 | 1,156.50 |
| 2023-06-09 | 4,580 | 4,637 | 4,549 | 4,613 | 541,100 | 1,153.25 |
| 2023-06-08 | 4,591 | 4,603 | 4,483 | 4,510 | 347,500 | 1,127.50 |
| 2023-06-07 | 4,723 | 4,747 | 4,567 | 4,578 | 479,600 | 1,144.50 |
| 2023-06-06 | 4,605 | 4,694 | 4,583 | 4,690 | 436,600 | 1,172.50 |
| 2023-06-05 | 4,631 | 4,653 | 4,586 | 4,653 | 500,100 | 1,163.25 |
| 2023-06-02 | 4,515 | 4,575 | 4,515 | 4,565 | 391,900 | 1,141.25 |
| 2023-06-01 | 4,415 | 4,485 | 4,380 | 4,460 | 363,800 | 1,115 |
| 2023-05-31 | 4,415 | 4,445 | 4,380 | 4,415 | 988,500 | 1,103.75 |
| 2023-05-30 | 4,435 | 4,460 | 4,390 | 4,445 | 187,300 | 1,111.25 |
| 2023-05-29 | 4,475 | 4,475 | 4,405 | 4,425 | 212,000 | 1,106.25 |
| 2023-05-26 | 4,450 | 4,470 | 4,405 | 4,415 | 260,000 | 1,103.75 |
| 2023-05-25 | 4,355 | 4,425 | 4,330 | 4,405 | 377,800 | 1,101.25 |
| 2023-05-24 | 4,310 | 4,445 | 4,290 | 4,420 | 418,500 | 1,105 |
| 2023-05-23 | 4,450 | 4,470 | 4,350 | 4,370 | 430,300 | 1,092.50 |
| 2023-05-22 | 4,500 | 4,500 | 4,415 | 4,475 | 364,200 | 1,118.75 |
| 2023-05-19 | 4,410 | 4,510 | 4,405 | 4,505 | 382,900 | 1,126.25 |
| 2023-05-18 | 4,425 | 4,425 | 4,350 | 4,405 | 345,100 | 1,101.25 |
| 2023-05-17 | 4,400 | 4,435 | 4,375 | 4,390 | 376,200 | 1,097.50 |
| 2023-05-16 | 4,400 | 4,420 | 4,260 | 4,405 | 500,100 | 1,101.25 |
| 2023-05-15 | 4,060 | 4,410 | 4,045 | 4,405 | 967,400 | 1,101.25 |
| 2023-05-12 | 3,950 | 3,975 | 3,895 | 3,920 | 250,800 | 980 |
| 2023-05-11 | 3,905 | 3,935 | 3,895 | 3,910 | 340,900 | 977.50 |
| 2023-05-10 | 3,870 | 3,900 | 3,850 | 3,900 | 228,800 | 975 |
| 2023-05-09 | 3,875 | 3,920 | 3,860 | 3,885 | 316,700 | 971.25 |
| 2023-05-08 | 3,820 | 3,860 | 3,800 | 3,815 | 311,300 | 953.75 |
| 2023-05-02 | 3,840 | 3,880 | 3,825 | 3,860 | 216,600 | 965 |
| 2023-05-01 | 3,795 | 3,845 | 3,790 | 3,845 | 167,100 | 961.25 |
| 2023-04-28 | 3,735 | 3,785 | 3,725 | 3,785 | 357,400 | 946.25 |
| 2023-04-27 | 3,650 | 3,670 | 3,640 | 3,665 | 249,300 | 916.25 |
| 2023-04-26 | 3,710 | 3,715 | 3,635 | 3,650 | 182,100 | 912.50 |
| 2023-04-25 | 3,685 | 3,750 | 3,685 | 3,735 | 195,800 | 933.75 |
| 2023-04-24 | 3,700 | 3,725 | 3,675 | 3,675 | 172,000 | 918.75 |
| 2023-04-21 | 3,680 | 3,710 | 3,655 | 3,690 | 214,000 | 922.50 |
| 2023-04-20 | 3,615 | 3,670 | 3,605 | 3,665 | 234,200 | 916.25 |
| 2023-04-19 | 3,655 | 3,665 | 3,580 | 3,615 | 349,300 | 903.75 |
| 2023-04-18 | 3,685 | 3,685 | 3,655 | 3,680 | 195,000 | 920 |
| 2023-04-17 | 3,615 | 3,660 | 3,605 | 3,650 | 236,500 | 912.50 |
| 2023-04-14 | 3,570 | 3,625 | 3,570 | 3,615 | 275,100 | 903.75 |
| 2023-04-13 | 3,550 | 3,570 | 3,525 | 3,555 | 238,300 | 888.75 |
| 2023-04-12 | 3,520 | 3,565 | 3,520 | 3,560 | 222,400 | 890 |
| 2023-04-11 | 3,510 | 3,560 | 3,510 | 3,525 | 245,400 | 881.25 |
| 2023-04-10 | 3,520 | 3,525 | 3,470 | 3,480 | 148,800 | 870 |
| 2023-04-07 | 3,455 | 3,505 | 3,455 | 3,485 | 168,800 | 871.25 |
| 2023-04-06 | 3,490 | 3,515 | 3,445 | 3,475 | 460,600 | 868.75 |
| 2023-04-05 | 3,645 | 3,660 | 3,530 | 3,540 | 325,900 | 885 |
| 2023-04-04 | 3,605 | 3,700 | 3,600 | 3,685 | 381,000 | 921.25 |
| 2023-04-03 | 3,650 | 3,650 | 3,595 | 3,645 | 284,000 | 911.25 |
| 2023-03-31 | 3,615 | 3,640 | 3,580 | 3,610 | 352,100 | 902.50 |
| 2023-03-30 | 3,560 | 3,590 | 3,550 | 3,570 | 271,600 | 892.50 |
| 2023-03-29 | 3,510 | 3,585 | 3,470 | 3,580 | 474,600 | 895 |
| 2023-03-28 | 3,480 | 3,525 | 3,480 | 3,505 | 246,500 | 876.25 |
| 2023-03-27 | 3,465 | 3,500 | 3,455 | 3,480 | 232,600 | 870 |
| 2023-03-24 | 3,435 | 3,455 | 3,405 | 3,445 | 187,500 | 861.25 |
| 2023-03-23 | 3,440 | 3,450 | 3,415 | 3,440 | 289,000 | 860 |
| 2023-03-22 | 3,450 | 3,480 | 3,435 | 3,465 | 342,700 | 866.25 |
| 2023-03-20 | 3,420 | 3,435 | 3,385 | 3,405 | 318,100 | 851.25 |
| 2023-03-17 | 3,465 | 3,475 | 3,420 | 3,455 | 527,300 | 863.75 |
| 2023-03-16 | 3,380 | 3,425 | 3,350 | 3,415 | 455,800 | 853.75 |
| 2023-03-15 | 3,545 | 3,555 | 3,430 | 3,450 | 491,600 | 862.50 |
| 2023-03-14 | 3,500 | 3,520 | 3,450 | 3,505 | 386,500 | 876.25 |
| 2023-03-13 | 3,590 | 3,595 | 3,525 | 3,570 | 270,600 | 892.50 |
| 2023-03-10 | 3,620 | 3,640 | 3,605 | 3,610 | 352,500 | 902.50 |
| 2023-03-09 | 3,695 | 3,700 | 3,675 | 3,690 | 262,300 | 922.50 |
| 2023-03-08 | 3,645 | 3,675 | 3,630 | 3,650 | 258,600 | 912.50 |
| 2023-03-07 | 3,615 | 3,650 | 3,600 | 3,635 | 317,700 | 908.75 |
| 2023-03-06 | 3,645 | 3,650 | 3,610 | 3,640 | 267,400 | 910 |
| 2023-03-03 | 3,580 | 3,610 | 3,550 | 3,600 | 320,700 | 900 |
| 2023-03-02 | 3,550 | 3,575 | 3,530 | 3,555 | 333,000 | 888.75 |
| 2023-03-01 | 3,520 | 3,550 | 3,495 | 3,530 | 311,900 | 882.50 |
| 2023-02-28 | 3,560 | 3,570 | 3,525 | 3,540 | 540,800 | 885 |
| 2023-02-27 | 3,515 | 3,550 | 3,485 | 3,545 | 224,600 | 886.25 |
| 2023-02-24 | 3,515 | 3,555 | 3,485 | 3,530 | 197,700 | 882.50 |
| 2023-02-22 | 3,520 | 3,530 | 3,495 | 3,510 | 204,900 | 877.50 |
| 2023-02-21 | 3,595 | 3,620 | 3,555 | 3,555 | 254,100 | 888.75 |
| 2023-02-20 | 3,600 | 3,645 | 3,560 | 3,610 | 244,800 | 902.50 |
| 2023-02-17 | 3,655 | 3,660 | 3,600 | 3,600 | 273,500 | 900 |
| 2023-02-16 | 3,695 | 3,715 | 3,670 | 3,700 | 191,400 | 925 |
| 2023-02-15 | 3,745 | 3,745 | 3,655 | 3,685 | 201,500 | 921.25 |
| 2023-02-14 | 3,695 | 3,740 | 3,695 | 3,730 | 204,400 | 932.50 |
| 2023-02-13 | 3,700 | 3,725 | 3,655 | 3,660 | 200,900 | 915 |
| 2023-02-10 | 3,645 | 3,710 | 3,640 | 3,695 | 221,600 | 923.75 |
| 2023-02-09 | 3,660 | 3,700 | 3,660 | 3,700 | 209,100 | 925 |
| 2023-02-08 | 3,705 | 3,740 | 3,675 | 3,710 | 305,700 | 927.50 |
| 2023-02-07 | 3,660 | 3,695 | 3,635 | 3,650 | 233,000 | 912.50 |
| 2023-02-06 | 3,700 | 3,700 | 3,615 | 3,650 | 248,900 | 912.50 |
| 2023-02-03 | 3,640 | 3,665 | 3,610 | 3,645 | 242,400 | 911.25 |
| 2023-02-02 | 3,680 | 3,690 | 3,630 | 3,640 | 322,800 | 910 |
| 2023-02-01 | 3,655 | 3,715 | 3,640 | 3,660 | 241,200 | 915 |
| 2023-01-31 | 3,650 | 3,685 | 3,615 | 3,640 | 311,000 | 910 |
| 2023-01-30 | 3,650 | 3,670 | 3,620 | 3,640 | 232,900 | 910 |
| 2023-01-27 | 3,615 | 3,640 | 3,600 | 3,635 | 158,200 | 908.75 |
| 2023-01-26 | 3,660 | 3,665 | 3,590 | 3,625 | 250,200 | 906.25 |
| 2023-01-25 | 3,610 | 3,665 | 3,585 | 3,660 | 358,100 | 915 |
| 2023-01-24 | 3,575 | 3,620 | 3,560 | 3,600 | 264,300 | 900 |
| 2023-01-23 | 3,560 | 3,565 | 3,490 | 3,505 | 202,000 | 876.25 |
| 2023-01-20 | 3,465 | 3,515 | 3,445 | 3,505 | 262,500 | 876.25 |
| 2023-01-19 | 3,415 | 3,510 | 3,380 | 3,480 | 321,600 | 870 |
| 2023-01-18 | 3,390 | 3,460 | 3,380 | 3,445 | 289,500 | 861.25 |
| 2023-01-17 | 3,340 | 3,400 | 3,330 | 3,390 | 308,200 | 847.50 |
| 2023-01-16 | 3,330 | 3,375 | 3,310 | 3,340 | 188,900 | 835 |
| 2023-01-13 | 3,400 | 3,410 | 3,335 | 3,350 | 287,600 | 837.50 |
| 2023-01-12 | 3,425 | 3,440 | 3,390 | 3,420 | 238,300 | 855 |
| 2023-01-11 | 3,380 | 3,465 | 3,365 | 3,445 | 592,600 | 861.25 |
| 2023-01-10 | 3,330 | 3,340 | 3,295 | 3,325 | 416,300 | 831.25 |
| 2023-01-06 | 3,225 | 3,305 | 3,225 | 3,285 | 439,100 | 821.25 |
| 2023-01-05 | 3,220 | 3,240 | 3,190 | 3,225 | 296,600 | 806.25 |
| 2023-01-04 | 3,320 | 3,325 | 3,240 | 3,245 | 388,100 | 811.25 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
