6857 (株)アドバンテスト 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 | 4,752 | 4,820 | 4,733 | 4,797 | 6,622,900 | 4,797 |
| 2023-12-28 | 4,876 | 4,885 | 4,781 | 4,797 | 5,430,100 | 4,797 |
| 2023-12-27 | 4,857 | 4,912 | 4,844 | 4,906 | 7,796,100 | 4,906 |
| 2023-12-26 | 4,746 | 4,823 | 4,728 | 4,823 | 4,663,000 | 4,823 |
| 2023-12-25 | 4,840 | 4,843 | 4,729 | 4,746 | 4,911,100 | 4,746 |
| 2023-12-22 | 4,959 | 4,963 | 4,817 | 4,818 | 8,070,400 | 4,818 |
| 2023-12-21 | 4,846 | 4,883 | 4,789 | 4,870 | 8,804,700 | 4,870 |
| 2023-12-20 | 4,972 | 4,994 | 4,905 | 4,986 | 9,952,600 | 4,986 |
| 2023-12-19 | 4,757 | 4,955 | 4,711 | 4,955 | 9,945,800 | 4,955 |
| 2023-12-18 | 4,846 | 4,864 | 4,683 | 4,760 | 10,133,000 | 4,760 |
| 2023-12-15 | 4,830 | 4,999 | 4,812 | 4,845 | 17,424,600 | 4,845 |
| 2023-12-14 | 4,769 | 4,819 | 4,652 | 4,665 | 13,074,400 | 4,665 |
| 2023-12-13 | 4,514 | 4,729 | 4,513 | 4,629 | 16,456,000 | 4,629 |
| 2023-12-12 | 4,478 | 4,509 | 4,362 | 4,384 | 6,939,700 | 4,384 |
| 2023-12-11 | 4,313 | 4,357 | 4,293 | 4,343 | 6,757,900 | 4,343 |
| 2023-12-08 | 4,242 | 4,326 | 4,202 | 4,214 | 12,358,300 | 4,214 |
| 2023-12-07 | 4,287 | 4,303 | 4,206 | 4,224 | 10,426,600 | 4,224 |
| 2023-12-06 | 4,350 | 4,435 | 4,327 | 4,432 | 8,428,700 | 4,432 |
| 2023-12-05 | 4,518 | 4,543 | 4,300 | 4,303 | 13,443,400 | 4,303 |
| 2023-12-04 | 4,632 | 4,646 | 4,531 | 4,588 | 7,752,700 | 4,588 |
| 2023-12-01 | 4,632 | 4,684 | 4,584 | 4,622 | 9,176,300 | 4,622 |
| 2023-11-30 | 4,538 | 4,716 | 4,513 | 4,681 | 17,426,300 | 4,681 |
| 2023-11-29 | 4,483 | 4,543 | 4,440 | 4,487 | 8,512,600 | 4,487 |
| 2023-11-28 | 4,570 | 4,593 | 4,502 | 4,530 | 7,138,200 | 4,530 |
| 2023-11-27 | 4,500 | 4,638 | 4,500 | 4,524 | 7,213,100 | 4,524 |
| 2023-11-24 | 4,626 | 4,651 | 4,532 | 4,532 | 8,574,000 | 4,532 |
| 2023-11-22 | 4,637 | 4,685 | 4,567 | 4,570 | 13,436,300 | 4,570 |
| 2023-11-21 | 4,763 | 4,813 | 4,724 | 4,777 | 12,024,000 | 4,777 |
| 2023-11-20 | 4,709 | 4,794 | 4,631 | 4,644 | 9,265,000 | 4,644 |
| 2023-11-17 | 4,720 | 4,802 | 4,674 | 4,717 | 11,027,100 | 4,717 |
| 2023-11-16 | 4,712 | 4,725 | 4,591 | 4,710 | 14,136,800 | 4,710 |
| 2023-11-15 | 4,620 | 4,807 | 4,618 | 4,797 | 19,018,500 | 4,797 |
| 2023-11-14 | 4,337 | 4,464 | 4,318 | 4,463 | 9,087,700 | 4,463 |
| 2023-11-13 | 4,411 | 4,431 | 4,297 | 4,306 | 8,216,800 | 4,306 |
| 2023-11-10 | 4,293 | 4,294 | 4,120 | 4,241 | 10,287,500 | 4,241 |
| 2023-11-09 | 4,316 | 4,339 | 4,208 | 4,261 | 9,646,900 | 4,261 |
| 2023-11-08 | 4,333 | 4,368 | 4,261 | 4,274 | 8,595,200 | 4,274 |
| 2023-11-07 | 4,229 | 4,320 | 4,193 | 4,193 | 10,954,100 | 4,193 |
| 2023-11-06 | 4,110 | 4,271 | 4,085 | 4,271 | 16,769,200 | 4,271 |
| 2023-11-02 | 3,800 | 3,961 | 3,740 | 3,949 | 15,912,600 | 3,949 |
| 2023-11-01 | 3,500 | 3,675 | 3,500 | 3,590 | 23,008,700 | 3,590 |
| 2023-10-31 | 3,932 | 3,933 | 3,815 | 3,815 | 10,615,200 | 3,815 |
| 2023-10-30 | 4,042 | 4,086 | 3,976 | 4,002 | 12,943,900 | 4,002 |
| 2023-10-27 | 4,027 | 4,064 | 3,986 | 4,021 | 9,585,600 | 4,021 |
| 2023-10-26 | 4,068 | 4,078 | 3,962 | 3,984 | 14,169,800 | 3,984 |
| 2023-10-25 | 4,227 | 4,299 | 4,188 | 4,278 | 7,382,600 | 4,278 |
| 2023-10-24 | 4,268 | 4,275 | 4,075 | 4,158 | 8,658,800 | 4,158 |
| 2023-10-23 | 4,211 | 4,243 | 4,123 | 4,132 | 7,278,900 | 4,132 |
| 2023-10-20 | 4,157 | 4,273 | 4,117 | 4,259 | 8,589,400 | 4,259 |
| 2023-10-19 | 4,280 | 4,293 | 4,198 | 4,248 | 10,101,400 | 4,248 |
| 2023-10-18 | 4,302 | 4,418 | 4,263 | 4,398 | 10,455,300 | 4,398 |
| 2023-10-17 | 4,472 | 4,510 | 4,375 | 4,403 | 9,467,000 | 4,403 |
| 2023-10-16 | 4,420 | 4,421 | 4,326 | 4,351 | 9,957,900 | 4,351 |
| 2023-10-13 | 4,589 | 4,666 | 4,542 | 4,570 | 13,157,100 | 4,570 |
| 2023-10-12 | 4,550 | 4,643 | 4,533 | 4,590 | 15,979,200 | 4,590 |
| 2023-10-11 | 4,360 | 4,489 | 4,336 | 4,412 | 12,890,000 | 4,412 |
| 2023-10-10 | 4,187 | 4,312 | 4,182 | 4,303 | 8,137,700 | 4,303 |
| 2023-10-06 | 4,181 | 4,226 | 4,111 | 4,170 | 7,478,400 | 4,170 |
| 2023-10-05 | 4,170 | 4,242 | 4,102 | 4,240 | 9,716,700 | 4,240 |
| 2023-10-04 | 4,106 | 4,123 | 3,996 | 4,034 | 11,751,000 | 4,034 |
| 2023-10-03 | 4,295 | 4,373 | 4,227 | 4,246 | 11,882,600 | 4,246 |
| 2023-10-02 | 4,229 | 4,358 | 4,221 | 4,301 | 12,398,700 | 4,301 |
| 2023-09-29 | 4,185 | 4,236 | 4,110 | 4,181 | 13,920,100 | 4,181 |
| 2023-09-28 | 4,085 | 4,164 | 4,006 | 4,060 | 9,435,800 | 4,060 |
| 2023-09-27 | 15,750 | 16,435 | 15,615 | 16,410 | 2,529,600 | 4,102.50 |
| 2023-09-26 | 16,390 | 16,595 | 16,060 | 16,130 | 2,116,900 | 4,032.50 |
| 2023-09-25 | 15,960 | 16,600 | 15,950 | 16,500 | 2,821,300 | 4,125 |
| 2023-09-22 | 15,630 | 16,020 | 15,470 | 15,885 | 3,547,400 | 3,971.25 |
| 2023-09-21 | 15,830 | 16,025 | 15,690 | 15,800 | 3,267,400 | 3,950 |
| 2023-09-20 | 16,160 | 16,270 | 15,895 | 16,230 | 3,139,500 | 4,057.50 |
| 2023-09-19 | 16,105 | 16,125 | 15,750 | 15,955 | 3,282,800 | 3,988.75 |
| 2023-09-15 | 16,815 | 16,815 | 16,315 | 16,625 | 3,320,200 | 4,156.25 |
| 2023-09-14 | 16,635 | 16,740 | 16,450 | 16,660 | 2,824,900 | 4,165 |
| 2023-09-13 | 16,280 | 16,760 | 16,255 | 16,330 | 3,239,900 | 4,082.50 |
| 2023-09-12 | 16,930 | 16,960 | 16,330 | 16,565 | 4,227,600 | 4,141.25 |
| 2023-09-11 | 17,130 | 17,290 | 16,855 | 16,910 | 3,970,500 | 4,227.50 |
| 2023-09-08 | 17,090 | 17,615 | 17,020 | 17,515 | 5,722,600 | 4,378.75 |
| 2023-09-07 | 18,090 | 18,180 | 17,250 | 17,265 | 6,055,600 | 4,316.25 |
| 2023-09-06 | 18,090 | 18,545 | 18,050 | 18,490 | 3,105,000 | 4,622.50 |
| 2023-09-05 | 18,185 | 18,220 | 17,765 | 17,950 | 2,613,100 | 4,487.50 |
| 2023-09-04 | 18,350 | 18,390 | 18,070 | 18,185 | 1,994,300 | 4,546.25 |
| 2023-09-01 | 18,200 | 18,425 | 18,170 | 18,250 | 2,519,400 | 4,562.50 |
| 2023-08-31 | 18,150 | 18,460 | 18,045 | 18,310 | 3,628,600 | 4,577.50 |
| 2023-08-30 | 18,220 | 18,410 | 17,965 | 18,050 | 3,837,200 | 4,512.50 |
| 2023-08-29 | 18,115 | 18,180 | 17,900 | 17,925 | 2,700,800 | 4,481.25 |
| 2023-08-28 | 17,740 | 18,165 | 17,670 | 18,060 | 4,640,300 | 4,515 |
| 2023-08-25 | 18,460 | 18,540 | 17,600 | 17,695 | 8,832,300 | 4,423.75 |
| 2023-08-24 | 20,270 | 20,355 | 19,550 | 19,660 | 7,408,100 | 4,915 |
| 2023-08-23 | 19,100 | 19,365 | 18,790 | 19,350 | 4,068,400 | 4,837.50 |
| 2023-08-22 | 19,280 | 19,515 | 19,100 | 19,330 | 4,804,100 | 4,832.50 |
| 2023-08-21 | 18,505 | 18,745 | 18,240 | 18,480 | 3,875,400 | 4,620 |
| 2023-08-18 | 18,235 | 18,790 | 18,130 | 18,480 | 4,428,500 | 4,620 |
| 2023-08-17 | 18,030 | 18,480 | 18,010 | 18,200 | 3,419,200 | 4,550 |
| 2023-08-16 | 17,905 | 18,425 | 17,820 | 18,320 | 3,859,800 | 4,580 |
| 2023-08-15 | 18,550 | 18,680 | 18,090 | 18,120 | 3,576,200 | 4,530 |
| 2023-08-14 | 17,960 | 18,010 | 17,535 | 17,780 | 3,958,300 | 4,445 |
| 2023-08-10 | 17,990 | 18,405 | 17,725 | 18,360 | 3,669,800 | 4,590 |
| 2023-08-09 | 17,985 | 18,590 | 17,925 | 18,380 | 3,678,300 | 4,595 |
| 2023-08-08 | 18,570 | 18,610 | 17,855 | 17,855 | 4,847,800 | 4,463.75 |
| 2023-08-07 | 18,670 | 18,740 | 18,130 | 18,640 | 3,374,500 | 4,660 |
| 2023-08-04 | 18,935 | 19,105 | 18,735 | 18,950 | 2,796,500 | 4,737.50 |
| 2023-08-03 | 18,900 | 19,220 | 18,750 | 18,885 | 4,926,600 | 4,721.25 |
| 2023-08-02 | 20,030 | 20,120 | 19,240 | 19,400 | 5,601,700 | 4,850 |
| 2023-08-01 | 19,725 | 20,315 | 19,535 | 20,310 | 4,680,300 | 5,077.50 |
| 2023-07-31 | 20,095 | 20,095 | 19,410 | 19,525 | 5,296,400 | 4,881.25 |
| 2023-07-28 | 19,640 | 20,100 | 19,085 | 19,800 | 9,042,500 | 4,950 |
| 2023-07-27 | 19,210 | 19,940 | 19,090 | 19,835 | 9,731,200 | 4,958.75 |
| 2023-07-26 | 20,500 | 20,890 | 20,155 | 20,160 | 4,177,500 | 5,040 |
| 2023-07-25 | 20,380 | 20,505 | 20,125 | 20,505 | 3,395,400 | 5,126.25 |
| 2023-07-24 | 20,100 | 20,420 | 19,815 | 20,320 | 4,889,700 | 5,080 |
| 2023-07-21 | 19,990 | 20,385 | 19,720 | 19,775 | 6,477,500 | 4,943.75 |
| 2023-07-20 | 21,530 | 21,715 | 20,850 | 20,990 | 5,666,500 | 5,247.50 |
| 2023-07-19 | 22,200 | 22,225 | 21,700 | 21,905 | 4,770,000 | 5,476.25 |
| 2023-07-18 | 22,305 | 22,375 | 21,525 | 21,850 | 6,144,600 | 5,462.50 |
| 2023-07-14 | 21,000 | 21,840 | 20,945 | 21,720 | 7,876,500 | 5,430 |
| 2023-07-13 | 20,185 | 20,635 | 19,720 | 20,540 | 5,994,400 | 5,135 |
| 2023-07-12 | 20,400 | 20,420 | 19,660 | 19,785 | 5,467,200 | 4,946.25 |
| 2023-07-11 | 20,000 | 20,380 | 19,800 | 20,300 | 6,522,700 | 5,075 |
| 2023-07-10 | 19,950 | 20,490 | 19,360 | 19,470 | 6,465,900 | 4,867.50 |
| 2023-07-07 | 19,925 | 20,335 | 19,920 | 19,970 | 5,972,300 | 4,992.50 |
| 2023-07-06 | 20,020 | 20,445 | 19,960 | 20,295 | 7,065,600 | 5,073.75 |
| 2023-07-05 | 20,525 | 20,980 | 20,220 | 20,675 | 6,276,200 | 5,168.75 |
| 2023-07-04 | 20,000 | 20,670 | 19,930 | 20,405 | 5,684,800 | 5,101.25 |
| 2023-07-03 | 19,500 | 20,285 | 19,455 | 20,285 | 6,216,800 | 5,071.25 |
| 2023-06-30 | 18,800 | 19,290 | 18,710 | 19,150 | 5,165,400 | 4,787.50 |
| 2023-06-29 | 18,640 | 19,190 | 18,580 | 19,025 | 5,784,900 | 4,756.25 |
| 2023-06-28 | 17,910 | 18,495 | 17,835 | 18,495 | 5,478,700 | 4,623.75 |
| 2023-06-27 | 17,885 | 17,925 | 17,520 | 17,830 | 5,119,100 | 4,457.50 |
| 2023-06-26 | 18,070 | 18,615 | 17,955 | 18,285 | 4,505,000 | 4,571.25 |
| 2023-06-23 | 18,700 | 19,160 | 18,120 | 18,470 | 6,940,900 | 4,617.50 |
| 2023-06-22 | 19,310 | 19,350 | 18,530 | 18,530 | 7,100,300 | 4,632.50 |
| 2023-06-21 | 19,400 | 20,265 | 19,390 | 19,895 | 6,072,500 | 4,973.75 |
| 2023-06-20 | 19,190 | 19,650 | 19,125 | 19,650 | 5,436,600 | 4,912.50 |
| 2023-06-19 | 19,500 | 19,630 | 19,060 | 19,200 | 4,915,500 | 4,800 |
| 2023-06-16 | 19,250 | 19,995 | 19,055 | 19,860 | 5,793,900 | 4,965 |
| 2023-06-15 | 19,335 | 20,120 | 19,090 | 19,550 | 7,354,800 | 4,887.50 |
| 2023-06-14 | 19,800 | 19,840 | 18,600 | 19,190 | 6,749,200 | 4,797.50 |
| 2023-06-13 | 18,800 | 19,440 | 18,770 | 19,245 | 6,486,300 | 4,811.25 |
| 2023-06-12 | 17,785 | 18,440 | 17,670 | 18,365 | 4,422,800 | 4,591.25 |
| 2023-06-09 | 17,600 | 17,850 | 17,340 | 17,850 | 7,114,200 | 4,462.50 |
| 2023-06-08 | 17,050 | 17,530 | 17,020 | 17,350 | 5,627,700 | 4,337.50 |
| 2023-06-07 | 18,015 | 18,120 | 17,060 | 17,250 | 8,156,600 | 4,312.50 |
| 2023-06-06 | 17,930 | 18,285 | 17,760 | 17,930 | 6,374,700 | 4,482.50 |
| 2023-06-05 | 17,595 | 18,470 | 17,390 | 18,330 | 6,653,100 | 4,582.50 |
| 2023-06-02 | 17,920 | 18,070 | 17,410 | 17,730 | 5,631,000 | 4,432.50 |
| 2023-06-01 | 17,300 | 18,040 | 17,210 | 17,990 | 6,225,400 | 4,497.50 |
| 2023-05-31 | 17,730 | 17,950 | 17,270 | 17,910 | 10,534,600 | 4,477.50 |
| 2023-05-30 | 17,380 | 18,340 | 17,370 | 18,090 | 6,991,000 | 4,522.50 |
| 2023-05-29 | 18,100 | 18,150 | 17,300 | 17,670 | 6,920,900 | 4,417.50 |
| 2023-05-26 | 16,500 | 17,250 | 16,150 | 16,980 | 7,725,600 | 4,245 |
| 2023-05-25 | 15,190 | 16,870 | 15,120 | 16,340 | 10,648,700 | 4,085 |
| 2023-05-24 | 13,750 | 14,230 | 13,740 | 14,060 | 3,279,700 | 3,515 |
| 2023-05-23 | 14,450 | 14,620 | 13,930 | 14,090 | 4,608,000 | 3,522.50 |
| 2023-05-22 | 13,990 | 14,370 | 13,890 | 14,330 | 3,154,700 | 3,582.50 |
| 2023-05-19 | 14,770 | 14,800 | 13,850 | 13,910 | 6,030,400 | 3,477.50 |
| 2023-05-18 | 13,860 | 14,460 | 13,860 | 14,320 | 5,604,100 | 3,580 |
| 2023-05-17 | 12,950 | 13,320 | 12,920 | 13,260 | 2,770,900 | 3,315 |
| 2023-05-16 | 12,340 | 12,840 | 12,340 | 12,810 | 2,978,300 | 3,202.50 |
| 2023-05-15 | 12,240 | 12,320 | 12,010 | 12,140 | 1,633,500 | 3,035 |
| 2023-05-12 | 12,040 | 12,190 | 11,800 | 12,130 | 3,274,800 | 3,032.50 |
| 2023-05-11 | 11,820 | 12,010 | 11,670 | 11,740 | 2,400,200 | 2,935 |
| 2023-05-10 | 11,390 | 11,640 | 11,380 | 11,450 | 1,625,700 | 2,862.50 |
| 2023-05-09 | 11,100 | 11,530 | 11,040 | 11,500 | 2,307,600 | 2,875 |
| 2023-05-08 | 11,020 | 11,240 | 10,980 | 11,020 | 2,177,900 | 2,755 |
| 2023-05-02 | 10,890 | 11,230 | 10,830 | 11,140 | 2,373,300 | 2,785 |
| 2023-05-01 | 10,610 | 10,870 | 10,510 | 10,760 | 2,149,900 | 2,690 |
| 2023-04-28 | 10,680 | 10,690 | 10,280 | 10,540 | 2,787,900 | 2,635 |
| 2023-04-27 | 10,620 | 10,680 | 10,220 | 10,550 | 7,841,900 | 2,637.50 |
| 2023-04-26 | 11,830 | 12,010 | 11,620 | 11,620 | 3,171,100 | 2,905 |
| 2023-04-25 | 11,850 | 11,990 | 11,820 | 11,890 | 1,974,900 | 2,972.50 |
| 2023-04-24 | 11,890 | 12,010 | 11,690 | 11,770 | 1,655,700 | 2,942.50 |
| 2023-04-21 | 11,850 | 12,220 | 11,800 | 12,050 | 3,002,400 | 3,012.50 |
| 2023-04-20 | 11,260 | 11,650 | 11,230 | 11,620 | 2,001,400 | 2,905 |
| 2023-04-19 | 11,370 | 11,470 | 11,270 | 11,370 | 2,047,400 | 2,842.50 |
| 2023-04-18 | 11,410 | 11,420 | 11,050 | 11,160 | 2,532,400 | 2,790 |
| 2023-04-17 | 11,530 | 11,590 | 11,460 | 11,510 | 999,700 | 2,877.50 |
| 2023-04-14 | 11,790 | 11,790 | 11,370 | 11,530 | 2,374,200 | 2,882.50 |
| 2023-04-13 | 11,310 | 11,570 | 11,310 | 11,560 | 1,783,500 | 2,890 |
| 2023-04-12 | 11,210 | 11,510 | 11,200 | 11,470 | 1,539,300 | 2,867.50 |
| 2023-04-11 | 11,350 | 11,420 | 11,270 | 11,310 | 1,853,000 | 2,827.50 |
| 2023-04-10 | 11,200 | 11,240 | 11,050 | 11,090 | 1,161,000 | 2,772.50 |
| 2023-04-07 | 11,180 | 11,310 | 11,050 | 11,200 | 1,348,300 | 2,800 |
| 2023-04-06 | 11,130 | 11,140 | 10,990 | 11,080 | 2,232,900 | 2,770 |
| 2023-04-05 | 11,160 | 11,430 | 11,120 | 11,300 | 2,261,300 | 2,825 |
| 2023-04-04 | 11,640 | 11,700 | 11,390 | 11,420 | 2,838,100 | 2,855 |
| 2023-04-03 | 12,160 | 12,180 | 11,640 | 11,640 | 2,735,500 | 2,910 |
| 2023-03-31 | 12,090 | 12,220 | 11,930 | 12,160 | 3,294,400 | 3,040 |
| 2023-03-30 | 12,100 | 12,180 | 11,750 | 11,880 | 2,049,000 | 2,970 |
| 2023-03-29 | 11,790 | 11,950 | 11,710 | 11,900 | 1,883,500 | 2,975 |
| 2023-03-28 | 11,830 | 11,960 | 11,770 | 11,890 | 1,475,900 | 2,972.50 |
| 2023-03-27 | 12,030 | 12,080 | 11,850 | 11,980 | 1,680,100 | 2,995 |
| 2023-03-24 | 12,260 | 12,460 | 12,040 | 12,050 | 2,685,900 | 3,012.50 |
| 2023-03-23 | 11,890 | 12,130 | 11,820 | 12,110 | 1,690,000 | 3,027.50 |
| 2023-03-22 | 11,700 | 11,890 | 11,660 | 11,880 | 1,841,800 | 2,970 |
| 2023-03-20 | 11,880 | 11,920 | 11,560 | 11,560 | 1,819,000 | 2,890 |
| 2023-03-17 | 11,660 | 11,820 | 11,550 | 11,820 | 2,652,900 | 2,955 |
| 2023-03-16 | 11,160 | 11,600 | 11,130 | 11,440 | 2,347,600 | 2,860 |
| 2023-03-15 | 11,290 | 11,420 | 11,170 | 11,330 | 2,036,400 | 2,832.50 |
| 2023-03-14 | 11,150 | 11,220 | 10,990 | 11,040 | 1,982,000 | 2,760 |
| 2023-03-13 | 11,260 | 11,400 | 11,200 | 11,350 | 1,390,900 | 2,837.50 |
| 2023-03-10 | 11,360 | 11,510 | 11,300 | 11,400 | 2,243,700 | 2,850 |
| 2023-03-09 | 11,450 | 11,610 | 11,410 | 11,490 | 1,392,600 | 2,872.50 |
| 2023-03-08 | 11,130 | 11,390 | 11,100 | 11,290 | 1,572,200 | 2,822.50 |
| 2023-03-07 | 11,170 | 11,220 | 11,100 | 11,170 | 1,182,900 | 2,792.50 |
| 2023-03-06 | 11,200 | 11,360 | 11,180 | 11,230 | 1,432,100 | 2,807.50 |
| 2023-03-03 | 11,080 | 11,140 | 10,930 | 11,050 | 1,687,300 | 2,762.50 |
| 2023-03-02 | 11,110 | 11,130 | 10,930 | 10,950 | 1,776,600 | 2,737.50 |
| 2023-03-01 | 10,800 | 11,090 | 10,790 | 11,060 | 1,868,200 | 2,765 |
| 2023-02-28 | 10,840 | 10,940 | 10,760 | 10,810 | 2,271,300 | 2,702.50 |
| 2023-02-27 | 10,730 | 10,850 | 10,640 | 10,760 | 1,947,800 | 2,690 |
| 2023-02-24 | 10,350 | 10,990 | 10,340 | 10,930 | 3,860,100 | 2,732.50 |
| 2023-02-22 | 9,900 | 10,130 | 9,870 | 10,100 | 1,982,900 | 2,525 |
| 2023-02-21 | 10,140 | 10,170 | 10,040 | 10,090 | 1,170,700 | 2,522.50 |
| 2023-02-20 | 10,000 | 10,090 | 9,940 | 10,070 | 1,023,400 | 2,517.50 |
| 2023-02-17 | 10,110 | 10,170 | 10,010 | 10,050 | 1,849,200 | 2,512.50 |
| 2023-02-16 | 10,210 | 10,320 | 10,170 | 10,230 | 1,382,800 | 2,557.50 |
| 2023-02-15 | 10,240 | 10,290 | 10,080 | 10,130 | 1,531,300 | 2,532.50 |
| 2023-02-14 | 10,180 | 10,190 | 10,020 | 10,030 | 1,095,500 | 2,507.50 |
| 2023-02-13 | 10,090 | 10,120 | 9,900 | 10,010 | 1,809,200 | 2,502.50 |
| 2023-02-10 | 10,190 | 10,260 | 10,050 | 10,170 | 2,849,500 | 2,542.50 |
| 2023-02-09 | 10,010 | 10,090 | 9,930 | 10,020 | 1,600,700 | 2,505 |
| 2023-02-08 | 9,980 | 10,140 | 9,910 | 10,140 | 2,289,700 | 2,535 |
| 2023-02-07 | 9,710 | 9,910 | 9,700 | 9,860 | 1,228,100 | 2,465 |
| 2023-02-06 | 9,940 | 9,980 | 9,710 | 9,710 | 1,423,100 | 2,427.50 |
| 2023-02-03 | 10,000 | 10,020 | 9,910 | 9,910 | 1,421,300 | 2,477.50 |
| 2023-02-02 | 9,870 | 10,010 | 9,770 | 9,920 | 2,858,200 | 2,480 |
| 2023-02-01 | 9,500 | 9,720 | 9,410 | 9,570 | 2,924,300 | 2,392.50 |
| 2023-01-31 | 9,340 | 9,390 | 9,200 | 9,200 | 1,821,600 | 2,300 |
| 2023-01-30 | 9,350 | 9,490 | 9,300 | 9,420 | 1,638,500 | 2,355 |
| 2023-01-27 | 9,620 | 9,700 | 9,450 | 9,450 | 2,001,800 | 2,362.50 |
| 2023-01-26 | 9,760 | 9,800 | 9,480 | 9,620 | 2,457,200 | 2,405 |
| 2023-01-25 | 9,800 | 9,900 | 9,730 | 9,840 | 1,707,800 | 2,460 |
| 2023-01-24 | 9,880 | 10,110 | 9,860 | 9,950 | 3,135,600 | 2,487.50 |
| 2023-01-23 | 9,590 | 9,650 | 9,510 | 9,650 | 1,428,400 | 2,412.50 |
| 2023-01-20 | 9,290 | 9,490 | 9,260 | 9,440 | 1,614,300 | 2,360 |
| 2023-01-19 | 9,480 | 9,530 | 9,410 | 9,410 | 2,158,800 | 2,352.50 |
| 2023-01-18 | 9,260 | 9,500 | 9,220 | 9,440 | 2,175,400 | 2,360 |
| 2023-01-17 | 8,980 | 9,250 | 8,970 | 9,190 | 1,923,700 | 2,297.50 |
| 2023-01-16 | 8,910 | 9,020 | 8,860 | 8,940 | 1,913,900 | 2,235 |
| 2023-01-13 | 8,740 | 9,100 | 8,720 | 8,960 | 2,386,000 | 2,240 |
| 2023-01-12 | 8,790 | 8,840 | 8,690 | 8,720 | 1,731,600 | 2,180 |
| 2023-01-11 | 8,780 | 8,870 | 8,700 | 8,700 | 1,739,200 | 2,175 |
| 2023-01-10 | 8,680 | 8,770 | 8,590 | 8,670 | 2,029,700 | 2,167.50 |
| 2023-01-06 | 8,280 | 8,510 | 8,260 | 8,510 | 1,480,600 | 2,127.50 |
| 2023-01-05 | 8,370 | 8,540 | 8,350 | 8,440 | 1,905,900 | 2,110 |
| 2023-01-04 | 8,200 | 8,340 | 8,190 | 8,270 | 1,535,900 | 2,067.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
