6899 ASTI(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 | 2,912 | 2,946 | 2,895 | 2,936 | 8,900 | 2,936 |
| 2023-12-28 | 2,850 | 2,912 | 2,850 | 2,901 | 11,800 | 2,901 |
| 2023-12-27 | 2,868 | 2,912 | 2,842 | 2,849 | 26,900 | 2,849 |
| 2023-12-26 | 2,926 | 2,926 | 2,851 | 2,867 | 19,300 | 2,867 |
| 2023-12-25 | 2,939 | 2,955 | 2,880 | 2,920 | 10,500 | 2,920 |
| 2023-12-22 | 2,957 | 2,989 | 2,915 | 2,939 | 11,700 | 2,939 |
| 2023-12-21 | 2,863 | 2,935 | 2,822 | 2,935 | 23,400 | 2,935 |
| 2023-12-20 | 2,936 | 2,936 | 2,900 | 2,913 | 17,300 | 2,913 |
| 2023-12-19 | 2,930 | 2,946 | 2,900 | 2,920 | 15,100 | 2,920 |
| 2023-12-18 | 2,906 | 2,977 | 2,887 | 2,941 | 15,800 | 2,941 |
| 2023-12-15 | 2,834 | 2,945 | 2,834 | 2,920 | 15,200 | 2,920 |
| 2023-12-14 | 2,906 | 2,935 | 2,825 | 2,848 | 27,100 | 2,848 |
| 2023-12-13 | 2,923 | 2,958 | 2,893 | 2,928 | 16,200 | 2,928 |
| 2023-12-12 | 3,000 | 3,000 | 2,926 | 2,946 | 23,100 | 2,946 |
| 2023-12-11 | 3,020 | 3,035 | 2,985 | 3,015 | 4,100 | 3,015 |
| 2023-12-08 | 3,070 | 3,070 | 2,962 | 3,005 | 16,900 | 3,005 |
| 2023-12-07 | 3,130 | 3,130 | 3,080 | 3,105 | 6,900 | 3,105 |
| 2023-12-06 | 3,105 | 3,180 | 3,105 | 3,130 | 6,300 | 3,130 |
| 2023-12-05 | 3,180 | 3,180 | 3,105 | 3,130 | 12,200 | 3,130 |
| 2023-12-04 | 3,230 | 3,230 | 3,180 | 3,190 | 4,900 | 3,190 |
| 2023-12-01 | 3,240 | 3,260 | 3,215 | 3,215 | 3,400 | 3,215 |
| 2023-11-30 | 3,215 | 3,275 | 3,200 | 3,240 | 14,900 | 3,240 |
| 2023-11-29 | 3,230 | 3,240 | 3,180 | 3,200 | 13,100 | 3,200 |
| 2023-11-28 | 3,230 | 3,260 | 3,205 | 3,260 | 12,100 | 3,260 |
| 2023-11-27 | 3,230 | 3,245 | 3,185 | 3,200 | 4,200 | 3,200 |
| 2023-11-24 | 3,230 | 3,230 | 3,190 | 3,200 | 2,700 | 3,200 |
| 2023-11-22 | 3,170 | 3,210 | 3,170 | 3,195 | 7,200 | 3,195 |
| 2023-11-21 | 3,230 | 3,230 | 3,155 | 3,175 | 7,300 | 3,175 |
| 2023-11-20 | 3,285 | 3,320 | 3,195 | 3,230 | 11,000 | 3,230 |
| 2023-11-17 | 3,160 | 3,275 | 3,160 | 3,260 | 8,300 | 3,260 |
| 2023-11-16 | 3,215 | 3,260 | 3,170 | 3,170 | 8,300 | 3,170 |
| 2023-11-15 | 3,250 | 3,250 | 3,180 | 3,205 | 10,000 | 3,205 |
| 2023-11-14 | 3,135 | 3,250 | 3,085 | 3,220 | 12,500 | 3,220 |
| 2023-11-13 | 3,310 | 3,310 | 3,100 | 3,130 | 17,900 | 3,130 |
| 2023-11-10 | 3,320 | 3,390 | 3,170 | 3,260 | 67,700 | 3,260 |
| 2023-11-09 | 3,615 | 3,650 | 3,565 | 3,600 | 28,700 | 3,600 |
| 2023-11-08 | 3,730 | 3,770 | 3,465 | 3,645 | 17,800 | 3,645 |
| 2023-11-07 | 3,750 | 3,760 | 3,715 | 3,720 | 8,800 | 3,720 |
| 2023-11-06 | 3,730 | 3,785 | 3,700 | 3,715 | 10,400 | 3,715 |
| 2023-11-02 | 3,665 | 3,700 | 3,650 | 3,665 | 7,700 | 3,665 |
| 2023-11-01 | 3,660 | 3,660 | 3,570 | 3,665 | 6,900 | 3,665 |
| 2023-10-31 | 3,590 | 3,615 | 3,510 | 3,560 | 7,000 | 3,560 |
| 2023-10-30 | 3,540 | 3,625 | 3,540 | 3,590 | 7,900 | 3,590 |
| 2023-10-27 | 3,490 | 3,580 | 3,490 | 3,575 | 1,500 | 3,575 |
| 2023-10-26 | 3,495 | 3,525 | 3,465 | 3,500 | 1,800 | 3,500 |
| 2023-10-25 | 3,580 | 3,620 | 3,510 | 3,550 | 4,800 | 3,550 |
| 2023-10-24 | 3,420 | 3,580 | 3,325 | 3,580 | 7,600 | 3,580 |
| 2023-10-23 | 3,555 | 3,555 | 3,460 | 3,490 | 3,000 | 3,490 |
| 2023-10-20 | 3,475 | 3,550 | 3,465 | 3,550 | 4,700 | 3,550 |
| 2023-10-19 | 3,465 | 3,590 | 3,465 | 3,515 | 9,900 | 3,515 |
| 2023-10-18 | 3,495 | 3,535 | 3,455 | 3,535 | 4,400 | 3,535 |
| 2023-10-17 | 3,530 | 3,575 | 3,490 | 3,515 | 3,900 | 3,515 |
| 2023-10-16 | 3,500 | 3,545 | 3,480 | 3,500 | 5,200 | 3,500 |
| 2023-10-13 | 3,645 | 3,685 | 3,545 | 3,545 | 13,300 | 3,545 |
| 2023-10-12 | 3,605 | 3,745 | 3,605 | 3,705 | 6,900 | 3,705 |
| 2023-10-11 | 3,620 | 3,660 | 3,620 | 3,630 | 3,800 | 3,630 |
| 2023-10-10 | 3,630 | 3,770 | 3,560 | 3,615 | 18,400 | 3,615 |
| 2023-10-06 | 3,445 | 3,500 | 3,395 | 3,500 | 3,400 | 3,500 |
| 2023-10-05 | 3,380 | 3,475 | 3,365 | 3,460 | 9,300 | 3,460 |
| 2023-10-04 | 3,405 | 3,470 | 3,250 | 3,325 | 24,100 | 3,325 |
| 2023-10-03 | 3,720 | 3,725 | 3,540 | 3,545 | 26,500 | 3,545 |
| 2023-10-02 | 3,830 | 3,900 | 3,750 | 3,755 | 10,700 | 3,755 |
| 2023-09-29 | 3,945 | 3,945 | 3,775 | 3,830 | 21,100 | 3,830 |
| 2023-09-28 | 3,830 | 3,950 | 3,830 | 3,905 | 13,000 | 3,905 |
| 2023-09-27 | 3,785 | 3,845 | 3,775 | 3,830 | 8,900 | 3,830 |
| 2023-09-26 | 3,905 | 3,905 | 3,745 | 3,830 | 20,100 | 3,830 |
| 2023-09-25 | 3,730 | 3,950 | 3,680 | 3,865 | 30,800 | 3,865 |
| 2023-09-22 | 3,720 | 3,760 | 3,575 | 3,705 | 17,200 | 3,705 |
| 2023-09-21 | 3,680 | 3,850 | 3,680 | 3,780 | 31,500 | 3,780 |
| 2023-09-20 | 3,705 | 3,775 | 3,680 | 3,680 | 18,500 | 3,680 |
| 2023-09-19 | 3,705 | 3,785 | 3,700 | 3,740 | 12,400 | 3,740 |
| 2023-09-15 | 3,795 | 3,825 | 3,730 | 3,740 | 27,200 | 3,740 |
| 2023-09-14 | 3,725 | 3,780 | 3,675 | 3,750 | 16,600 | 3,750 |
| 2023-09-13 | 3,700 | 3,720 | 3,630 | 3,680 | 6,400 | 3,680 |
| 2023-09-12 | 3,730 | 3,730 | 3,660 | 3,705 | 9,500 | 3,705 |
| 2023-09-11 | 3,595 | 3,730 | 3,590 | 3,730 | 28,700 | 3,730 |
| 2023-09-08 | 3,605 | 3,650 | 3,550 | 3,595 | 27,300 | 3,595 |
| 2023-09-07 | 3,415 | 3,575 | 3,400 | 3,570 | 28,700 | 3,570 |
| 2023-09-06 | 3,350 | 3,430 | 3,340 | 3,400 | 9,500 | 3,400 |
| 2023-09-05 | 3,340 | 3,385 | 3,340 | 3,350 | 9,000 | 3,350 |
| 2023-09-04 | 3,350 | 3,380 | 3,220 | 3,360 | 14,900 | 3,360 |
| 2023-09-01 | 3,330 | 3,340 | 3,300 | 3,315 | 5,600 | 3,315 |
| 2023-08-31 | 3,265 | 3,330 | 3,245 | 3,330 | 3,800 | 3,330 |
| 2023-08-30 | 3,330 | 3,330 | 3,235 | 3,265 | 8,900 | 3,265 |
| 2023-08-29 | 3,190 | 3,335 | 3,190 | 3,285 | 16,100 | 3,285 |
| 2023-08-28 | 3,190 | 3,205 | 3,160 | 3,190 | 4,200 | 3,190 |
| 2023-08-25 | 3,155 | 3,190 | 3,150 | 3,170 | 4,000 | 3,170 |
| 2023-08-24 | 3,235 | 3,235 | 3,115 | 3,195 | 6,200 | 3,195 |
| 2023-08-23 | 3,210 | 3,240 | 3,210 | 3,235 | 600 | 3,235 |
| 2023-08-22 | 3,225 | 3,240 | 3,205 | 3,210 | 3,600 | 3,210 |
| 2023-08-21 | 3,215 | 3,225 | 3,150 | 3,210 | 7,600 | 3,210 |
| 2023-08-18 | 3,275 | 3,275 | 3,190 | 3,240 | 4,500 | 3,240 |
| 2023-08-17 | 3,315 | 3,315 | 3,230 | 3,285 | 5,300 | 3,285 |
| 2023-08-16 | 3,225 | 3,360 | 3,225 | 3,310 | 13,400 | 3,310 |
| 2023-08-15 | 3,260 | 3,270 | 3,155 | 3,270 | 9,500 | 3,270 |
| 2023-08-14 | 3,305 | 3,305 | 3,230 | 3,235 | 8,300 | 3,235 |
| 2023-08-10 | 3,425 | 3,425 | 3,215 | 3,285 | 53,100 | 3,285 |
| 2023-08-09 | 2,990 | 3,025 | 2,965 | 3,005 | 6,700 | 3,005 |
| 2023-08-08 | 3,005 | 3,010 | 2,950 | 3,000 | 3,600 | 3,000 |
| 2023-08-07 | 3,010 | 3,025 | 3,000 | 3,005 | 1,500 | 3,005 |
| 2023-08-04 | 2,985 | 3,000 | 2,980 | 2,998 | 2,100 | 2,998 |
| 2023-08-03 | 3,015 | 3,015 | 2,986 | 2,986 | 2,200 | 2,986 |
| 2023-08-02 | 3,005 | 3,025 | 3,005 | 3,020 | 2,700 | 3,020 |
| 2023-08-01 | 3,025 | 3,055 | 3,020 | 3,055 | 1,400 | 3,055 |
| 2023-07-31 | 3,090 | 3,090 | 3,020 | 3,020 | 4,500 | 3,020 |
| 2023-07-28 | 3,050 | 3,060 | 3,005 | 3,025 | 5,900 | 3,025 |
| 2023-07-27 | 3,025 | 3,060 | 3,015 | 3,050 | 4,500 | 3,050 |
| 2023-07-26 | 3,020 | 3,025 | 3,015 | 3,015 | 1,000 | 3,015 |
| 2023-07-25 | 3,050 | 3,050 | 3,020 | 3,035 | 2,400 | 3,035 |
| 2023-07-24 | 3,020 | 3,045 | 3,020 | 3,035 | 1,200 | 3,035 |
| 2023-07-21 | 2,986 | 3,025 | 2,986 | 3,020 | 900 | 3,020 |
| 2023-07-20 | 3,050 | 3,050 | 3,000 | 3,015 | 3,500 | 3,015 |
| 2023-07-19 | 3,040 | 3,050 | 3,015 | 3,050 | 3,100 | 3,050 |
| 2023-07-18 | 3,050 | 3,050 | 3,005 | 3,010 | 800 | 3,010 |
| 2023-07-14 | 3,140 | 3,140 | 2,995 | 3,025 | 8,100 | 3,025 |
| 2023-07-13 | 3,010 | 3,070 | 2,980 | 3,070 | 3,600 | 3,070 |
| 2023-07-12 | 3,035 | 3,035 | 2,982 | 3,005 | 2,700 | 3,005 |
| 2023-07-11 | 3,035 | 3,040 | 3,010 | 3,015 | 1,000 | 3,015 |
| 2023-07-10 | 3,135 | 3,140 | 2,994 | 3,040 | 10,600 | 3,040 |
| 2023-07-07 | 2,921 | 3,045 | 2,921 | 3,030 | 6,900 | 3,030 |
| 2023-07-06 | 2,990 | 2,990 | 2,918 | 2,948 | 3,200 | 2,948 |
| 2023-07-05 | 3,000 | 3,010 | 2,986 | 2,990 | 2,000 | 2,990 |
| 2023-07-04 | 2,988 | 3,005 | 2,980 | 2,996 | 1,800 | 2,996 |
| 2023-07-03 | 2,984 | 3,030 | 2,981 | 3,000 | 3,800 | 3,000 |
| 2023-06-30 | 2,900 | 2,975 | 2,900 | 2,975 | 6,200 | 2,975 |
| 2023-06-29 | 2,919 | 2,919 | 2,896 | 2,896 | 1,800 | 2,896 |
| 2023-06-28 | 2,895 | 2,919 | 2,865 | 2,919 | 2,300 | 2,919 |
| 2023-06-27 | 2,846 | 2,883 | 2,835 | 2,863 | 1,300 | 2,863 |
| 2023-06-26 | 2,890 | 2,890 | 2,878 | 2,878 | 400 | 2,878 |
| 2023-06-23 | 2,890 | 2,890 | 2,811 | 2,869 | 6,800 | 2,869 |
| 2023-06-22 | 2,899 | 2,899 | 2,863 | 2,890 | 1,700 | 2,890 |
| 2023-06-21 | 2,868 | 2,899 | 2,854 | 2,899 | 2,800 | 2,899 |
| 2023-06-20 | 2,906 | 2,906 | 2,866 | 2,868 | 7,500 | 2,868 |
| 2023-06-19 | 2,929 | 2,939 | 2,875 | 2,909 | 4,800 | 2,909 |
| 2023-06-16 | 2,900 | 2,900 | 2,861 | 2,900 | 2,300 | 2,900 |
| 2023-06-15 | 2,911 | 2,911 | 2,821 | 2,894 | 3,900 | 2,894 |
| 2023-06-14 | 2,880 | 2,919 | 2,855 | 2,897 | 8,000 | 2,897 |
| 2023-06-13 | 2,815 | 2,890 | 2,815 | 2,875 | 5,800 | 2,875 |
| 2023-06-12 | 2,792 | 2,860 | 2,792 | 2,814 | 4,700 | 2,814 |
| 2023-06-09 | 2,792 | 2,810 | 2,774 | 2,782 | 4,300 | 2,782 |
| 2023-06-08 | 2,798 | 2,820 | 2,759 | 2,761 | 5,100 | 2,761 |
| 2023-06-07 | 2,793 | 2,807 | 2,770 | 2,807 | 4,500 | 2,807 |
| 2023-06-06 | 2,817 | 2,822 | 2,772 | 2,783 | 3,000 | 2,783 |
| 2023-06-05 | 2,842 | 2,855 | 2,809 | 2,816 | 1,900 | 2,816 |
| 2023-06-02 | 2,761 | 2,850 | 2,761 | 2,842 | 2,000 | 2,842 |
| 2023-06-01 | 2,750 | 2,781 | 2,750 | 2,755 | 700 | 2,755 |
| 2023-05-31 | 2,804 | 2,818 | 2,728 | 2,731 | 11,700 | 2,731 |
| 2023-05-30 | 2,855 | 2,855 | 2,789 | 2,819 | 9,500 | 2,819 |
| 2023-05-29 | 2,865 | 2,893 | 2,845 | 2,845 | 4,600 | 2,845 |
| 2023-05-26 | 2,847 | 2,878 | 2,840 | 2,854 | 4,400 | 2,854 |
| 2023-05-25 | 2,906 | 2,906 | 2,827 | 2,836 | 4,400 | 2,836 |
| 2023-05-24 | 2,952 | 2,952 | 2,851 | 2,856 | 7,000 | 2,856 |
| 2023-05-23 | 2,995 | 3,030 | 2,920 | 2,921 | 8,600 | 2,921 |
| 2023-05-22 | 2,971 | 3,030 | 2,971 | 2,995 | 4,400 | 2,995 |
| 2023-05-19 | 2,921 | 3,020 | 2,891 | 3,000 | 9,100 | 3,000 |
| 2023-05-18 | 2,853 | 2,900 | 2,840 | 2,885 | 12,100 | 2,885 |
| 2023-05-17 | 2,970 | 2,970 | 2,850 | 2,852 | 17,400 | 2,852 |
| 2023-05-16 | 2,840 | 3,000 | 2,822 | 2,973 | 48,400 | 2,973 |
| 2023-05-15 | 3,250 | 3,285 | 3,145 | 3,150 | 20,400 | 3,150 |
| 2023-05-12 | 3,265 | 3,320 | 3,230 | 3,250 | 9,500 | 3,250 |
| 2023-05-11 | 3,345 | 3,460 | 3,260 | 3,275 | 30,800 | 3,275 |
| 2023-05-10 | 3,260 | 3,290 | 3,190 | 3,230 | 6,200 | 3,230 |
| 2023-05-09 | 3,330 | 3,335 | 3,220 | 3,260 | 15,900 | 3,260 |
| 2023-05-08 | 3,195 | 3,360 | 3,180 | 3,360 | 23,700 | 3,360 |
| 2023-05-02 | 3,115 | 3,190 | 3,060 | 3,190 | 18,300 | 3,190 |
| 2023-05-01 | 3,300 | 3,350 | 3,080 | 3,080 | 35,700 | 3,080 |
| 2023-04-28 | 3,280 | 3,430 | 3,265 | 3,420 | 42,500 | 3,420 |
| 2023-04-27 | 3,100 | 3,285 | 3,100 | 3,285 | 7,800 | 3,285 |
| 2023-04-26 | 3,185 | 3,230 | 3,085 | 3,110 | 16,100 | 3,110 |
| 2023-04-25 | 3,280 | 3,330 | 3,215 | 3,230 | 20,400 | 3,230 |
| 2023-04-24 | 3,085 | 3,315 | 3,085 | 3,270 | 26,000 | 3,270 |
| 2023-04-21 | 3,155 | 3,160 | 3,080 | 3,085 | 20,300 | 3,085 |
| 2023-04-20 | 3,170 | 3,235 | 3,100 | 3,155 | 34,100 | 3,155 |
| 2023-04-19 | 2,999 | 3,190 | 2,999 | 3,170 | 22,800 | 3,170 |
| 2023-04-18 | 3,050 | 3,070 | 3,000 | 3,020 | 18,100 | 3,020 |
| 2023-04-17 | 2,957 | 3,055 | 2,928 | 3,055 | 24,600 | 3,055 |
| 2023-04-14 | 2,900 | 2,962 | 2,882 | 2,956 | 13,700 | 2,956 |
| 2023-04-13 | 2,829 | 2,895 | 2,821 | 2,893 | 4,700 | 2,893 |
| 2023-04-12 | 2,841 | 2,859 | 2,827 | 2,859 | 6,400 | 2,859 |
| 2023-04-11 | 2,870 | 2,886 | 2,831 | 2,846 | 6,000 | 2,846 |
| 2023-04-10 | 2,869 | 2,869 | 2,815 | 2,844 | 2,800 | 2,844 |
| 2023-04-07 | 2,865 | 2,865 | 2,797 | 2,832 | 3,600 | 2,832 |
| 2023-04-06 | 2,863 | 2,865 | 2,812 | 2,815 | 4,100 | 2,815 |
| 2023-04-05 | 2,912 | 2,912 | 2,840 | 2,902 | 4,900 | 2,902 |
| 2023-04-04 | 2,919 | 2,919 | 2,875 | 2,907 | 12,400 | 2,907 |
| 2023-04-03 | 2,886 | 2,919 | 2,885 | 2,910 | 4,700 | 2,910 |
| 2023-03-31 | 2,810 | 2,904 | 2,810 | 2,886 | 8,000 | 2,886 |
| 2023-03-30 | 2,798 | 2,800 | 2,763 | 2,800 | 3,300 | 2,800 |
| 2023-03-29 | 2,792 | 2,799 | 2,767 | 2,796 | 3,100 | 2,796 |
| 2023-03-28 | 2,840 | 2,842 | 2,760 | 2,771 | 5,700 | 2,771 |
| 2023-03-27 | 2,846 | 2,864 | 2,832 | 2,846 | 5,500 | 2,846 |
| 2023-03-24 | 2,878 | 2,878 | 2,828 | 2,868 | 8,300 | 2,868 |
| 2023-03-23 | 2,841 | 2,849 | 2,800 | 2,849 | 2,300 | 2,849 |
| 2023-03-22 | 2,812 | 2,830 | 2,797 | 2,797 | 4,600 | 2,797 |
| 2023-03-20 | 2,859 | 2,859 | 2,760 | 2,778 | 10,100 | 2,778 |
| 2023-03-17 | 2,796 | 2,875 | 2,775 | 2,875 | 7,100 | 2,875 |
| 2023-03-16 | 2,723 | 2,760 | 2,706 | 2,753 | 10,100 | 2,753 |
| 2023-03-15 | 2,818 | 2,818 | 2,751 | 2,753 | 8,400 | 2,753 |
| 2023-03-14 | 2,777 | 2,778 | 2,711 | 2,778 | 10,900 | 2,778 |
| 2023-03-13 | 2,879 | 2,879 | 2,775 | 2,825 | 15,300 | 2,825 |
| 2023-03-10 | 2,960 | 2,960 | 2,887 | 2,890 | 13,200 | 2,890 |
| 2023-03-09 | 2,874 | 2,965 | 2,870 | 2,964 | 19,700 | 2,964 |
| 2023-03-08 | 2,898 | 2,900 | 2,858 | 2,866 | 8,600 | 2,866 |
| 2023-03-07 | 2,892 | 2,918 | 2,855 | 2,899 | 5,900 | 2,899 |
| 2023-03-06 | 2,931 | 2,931 | 2,886 | 2,893 | 5,900 | 2,893 |
| 2023-03-03 | 2,949 | 2,950 | 2,865 | 2,909 | 12,100 | 2,909 |
| 2023-03-02 | 2,930 | 2,967 | 2,910 | 2,939 | 18,900 | 2,939 |
| 2023-03-01 | 2,926 | 2,974 | 2,910 | 2,930 | 16,200 | 2,930 |
| 2023-02-28 | 2,820 | 2,964 | 2,781 | 2,939 | 51,400 | 2,939 |
| 2023-02-27 | 2,691 | 2,705 | 2,670 | 2,695 | 4,100 | 2,695 |
| 2023-02-24 | 2,693 | 2,725 | 2,685 | 2,700 | 3,900 | 2,700 |
| 2023-02-22 | 2,720 | 2,731 | 2,611 | 2,705 | 8,900 | 2,705 |
| 2023-02-21 | 2,693 | 2,747 | 2,693 | 2,732 | 10,300 | 2,732 |
| 2023-02-20 | 2,687 | 2,711 | 2,663 | 2,692 | 14,400 | 2,692 |
| 2023-02-17 | 2,688 | 2,712 | 2,666 | 2,672 | 11,300 | 2,672 |
| 2023-02-16 | 2,700 | 2,735 | 2,688 | 2,688 | 4,800 | 2,688 |
| 2023-02-15 | 2,760 | 2,760 | 2,685 | 2,685 | 11,400 | 2,685 |
| 2023-02-14 | 2,739 | 2,759 | 2,722 | 2,738 | 34,600 | 2,738 |
| 2023-02-13 | 2,681 | 2,725 | 2,605 | 2,705 | 25,700 | 2,705 |
| 2023-02-10 | 2,667 | 2,791 | 2,666 | 2,722 | 105,500 | 2,722 |
| 2023-02-09 | 3,030 | 3,030 | 2,952 | 2,962 | 20,500 | 2,962 |
| 2023-02-08 | 3,005 | 3,060 | 2,961 | 3,030 | 18,100 | 3,030 |
| 2023-02-07 | 2,888 | 3,010 | 2,888 | 2,999 | 15,500 | 2,999 |
| 2023-02-06 | 2,931 | 2,933 | 2,851 | 2,919 | 13,600 | 2,919 |
| 2023-02-03 | 2,883 | 2,935 | 2,876 | 2,910 | 4,400 | 2,910 |
| 2023-02-02 | 2,963 | 2,963 | 2,870 | 2,883 | 10,000 | 2,883 |
| 2023-02-01 | 2,950 | 2,950 | 2,855 | 2,913 | 12,300 | 2,913 |
| 2023-01-31 | 2,949 | 2,966 | 2,914 | 2,934 | 7,200 | 2,934 |
| 2023-01-30 | 2,878 | 2,985 | 2,835 | 2,985 | 20,600 | 2,985 |
| 2023-01-27 | 2,901 | 2,939 | 2,837 | 2,878 | 8,700 | 2,878 |
| 2023-01-26 | 2,806 | 2,917 | 2,806 | 2,900 | 20,700 | 2,900 |
| 2023-01-25 | 2,753 | 2,839 | 2,753 | 2,806 | 11,300 | 2,806 |
| 2023-01-24 | 2,733 | 2,759 | 2,730 | 2,753 | 5,500 | 2,753 |
| 2023-01-23 | 2,698 | 2,725 | 2,698 | 2,712 | 3,000 | 2,712 |
| 2023-01-20 | 2,668 | 2,699 | 2,655 | 2,698 | 2,900 | 2,698 |
| 2023-01-19 | 2,603 | 2,655 | 2,603 | 2,655 | 2,500 | 2,655 |
| 2023-01-18 | 2,576 | 2,650 | 2,576 | 2,635 | 2,700 | 2,635 |
| 2023-01-17 | 2,596 | 2,610 | 2,510 | 2,576 | 3,000 | 2,576 |
| 2023-01-16 | 2,590 | 2,620 | 2,545 | 2,620 | 3,700 | 2,620 |
| 2023-01-13 | 2,657 | 2,657 | 2,589 | 2,620 | 4,800 | 2,620 |
| 2023-01-12 | 2,688 | 2,688 | 2,643 | 2,657 | 2,700 | 2,657 |
| 2023-01-11 | 2,649 | 2,665 | 2,608 | 2,660 | 4,100 | 2,660 |
| 2023-01-10 | 2,689 | 2,723 | 2,637 | 2,643 | 6,100 | 2,643 |
| 2023-01-06 | 2,600 | 2,665 | 2,600 | 2,659 | 7,100 | 2,659 |
| 2023-01-05 | 2,564 | 2,634 | 2,554 | 2,610 | 5,100 | 2,610 |
| 2023-01-04 | 2,525 | 2,550 | 2,518 | 2,550 | 1,600 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2007-03-27]1株→2株 [2001-03-27]1株→1.2株 [1996-03-26]1株→1.1株
