6918 (株)アバールデータ 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 | 6,790 | 6,850 | 6,710 | 6,740 | 63,800 | 6,740 |
| 2023-12-28 | 6,810 | 6,950 | 6,720 | 6,800 | 98,500 | 6,800 |
| 2023-12-27 | 6,500 | 6,780 | 6,500 | 6,770 | 108,500 | 6,770 |
| 2023-12-26 | 6,220 | 6,470 | 6,220 | 6,400 | 53,800 | 6,400 |
| 2023-12-25 | 6,500 | 6,550 | 6,230 | 6,230 | 102,300 | 6,230 |
| 2023-12-22 | 6,650 | 6,710 | 6,430 | 6,460 | 74,900 | 6,460 |
| 2023-12-21 | 6,560 | 6,650 | 6,560 | 6,620 | 36,700 | 6,620 |
| 2023-12-20 | 6,820 | 6,900 | 6,650 | 6,690 | 78,600 | 6,690 |
| 2023-12-19 | 6,510 | 6,900 | 6,470 | 6,820 | 97,400 | 6,820 |
| 2023-12-18 | 6,530 | 6,570 | 6,480 | 6,550 | 37,400 | 6,550 |
| 2023-12-15 | 6,480 | 6,630 | 6,480 | 6,560 | 35,400 | 6,560 |
| 2023-12-14 | 6,700 | 6,770 | 6,480 | 6,480 | 47,500 | 6,480 |
| 2023-12-13 | 6,510 | 6,700 | 6,500 | 6,610 | 34,900 | 6,610 |
| 2023-12-12 | 6,540 | 6,700 | 6,460 | 6,500 | 47,800 | 6,500 |
| 2023-12-11 | 6,470 | 6,510 | 6,400 | 6,450 | 24,900 | 6,450 |
| 2023-12-08 | 6,450 | 6,540 | 6,380 | 6,390 | 48,700 | 6,390 |
| 2023-12-07 | 6,530 | 6,600 | 6,480 | 6,500 | 31,300 | 6,500 |
| 2023-12-06 | 6,610 | 6,700 | 6,590 | 6,610 | 44,300 | 6,610 |
| 2023-12-05 | 6,720 | 6,720 | 6,510 | 6,510 | 83,500 | 6,510 |
| 2023-12-04 | 6,860 | 6,890 | 6,700 | 6,820 | 64,300 | 6,820 |
| 2023-12-01 | 6,850 | 6,850 | 6,700 | 6,730 | 56,000 | 6,730 |
| 2023-11-30 | 6,580 | 6,820 | 6,570 | 6,820 | 59,600 | 6,820 |
| 2023-11-29 | 6,510 | 6,700 | 6,450 | 6,670 | 73,800 | 6,670 |
| 2023-11-28 | 6,880 | 6,880 | 6,550 | 6,610 | 136,100 | 6,610 |
| 2023-11-27 | 6,800 | 7,000 | 6,780 | 6,850 | 140,400 | 6,850 |
| 2023-11-24 | 6,660 | 6,820 | 6,570 | 6,640 | 96,400 | 6,640 |
| 2023-11-22 | 6,450 | 6,670 | 6,380 | 6,620 | 81,400 | 6,620 |
| 2023-11-21 | 6,400 | 6,540 | 6,350 | 6,420 | 59,700 | 6,420 |
| 2023-11-20 | 6,600 | 6,620 | 6,310 | 6,330 | 100,700 | 6,330 |
| 2023-11-17 | 5,940 | 6,530 | 5,930 | 6,530 | 158,600 | 6,530 |
| 2023-11-16 | 6,120 | 6,120 | 5,900 | 5,920 | 57,000 | 5,920 |
| 2023-11-15 | 5,920 | 6,180 | 5,810 | 6,080 | 134,800 | 6,080 |
| 2023-11-14 | 5,900 | 6,020 | 5,880 | 6,010 | 58,900 | 6,010 |
| 2023-11-13 | 6,050 | 6,090 | 5,890 | 5,900 | 51,800 | 5,900 |
| 2023-11-10 | 5,850 | 5,990 | 5,850 | 5,960 | 33,800 | 5,960 |
| 2023-11-09 | 5,820 | 5,920 | 5,800 | 5,880 | 34,600 | 5,880 |
| 2023-11-08 | 5,970 | 5,970 | 5,820 | 5,830 | 47,400 | 5,830 |
| 2023-11-07 | 5,960 | 6,020 | 5,930 | 5,990 | 34,800 | 5,990 |
| 2023-11-06 | 6,070 | 6,070 | 5,900 | 5,930 | 41,500 | 5,930 |
| 2023-11-02 | 5,900 | 6,020 | 5,860 | 5,870 | 50,400 | 5,870 |
| 2023-11-01 | 5,840 | 5,900 | 5,810 | 5,820 | 39,900 | 5,820 |
| 2023-10-31 | 5,880 | 5,880 | 5,680 | 5,770 | 66,700 | 5,770 |
| 2023-10-30 | 5,810 | 5,950 | 5,800 | 5,850 | 46,100 | 5,850 |
| 2023-10-27 | 5,820 | 5,900 | 5,800 | 5,850 | 36,700 | 5,850 |
| 2023-10-26 | 5,920 | 5,950 | 5,810 | 5,850 | 77,900 | 5,850 |
| 2023-10-25 | 5,930 | 6,200 | 5,850 | 6,050 | 85,300 | 6,050 |
| 2023-10-24 | 5,960 | 6,050 | 5,720 | 5,900 | 83,400 | 5,900 |
| 2023-10-23 | 5,900 | 5,970 | 5,820 | 5,920 | 50,100 | 5,920 |
| 2023-10-20 | 5,840 | 5,940 | 5,760 | 5,910 | 80,200 | 5,910 |
| 2023-10-19 | 5,930 | 5,970 | 5,840 | 5,890 | 83,400 | 5,890 |
| 2023-10-18 | 5,800 | 6,080 | 5,650 | 6,030 | 117,400 | 6,030 |
| 2023-10-17 | 5,780 | 5,950 | 5,700 | 5,790 | 117,800 | 5,790 |
| 2023-10-16 | 5,690 | 5,830 | 5,550 | 5,710 | 289,100 | 5,710 |
| 2023-10-13 | 5,660 | 5,660 | 5,660 | 5,660 | 87,400 | 5,660 |
| 2023-10-12 | 5,020 | 5,020 | 4,895 | 4,960 | 50,900 | 4,960 |
| 2023-10-11 | 4,815 | 5,070 | 4,810 | 4,965 | 90,400 | 4,965 |
| 2023-10-10 | 4,625 | 4,815 | 4,610 | 4,800 | 38,200 | 4,800 |
| 2023-10-06 | 4,650 | 4,650 | 4,570 | 4,570 | 15,100 | 4,570 |
| 2023-10-05 | 4,605 | 4,605 | 4,520 | 4,595 | 31,100 | 4,595 |
| 2023-10-04 | 4,555 | 4,560 | 4,445 | 4,465 | 56,600 | 4,465 |
| 2023-10-03 | 4,800 | 4,800 | 4,630 | 4,645 | 43,300 | 4,645 |
| 2023-10-02 | 4,635 | 4,900 | 4,630 | 4,785 | 107,600 | 4,785 |
| 2023-09-29 | 4,560 | 4,615 | 4,530 | 4,570 | 21,400 | 4,570 |
| 2023-09-28 | 4,615 | 4,650 | 4,545 | 4,550 | 18,900 | 4,550 |
| 2023-09-27 | 4,625 | 4,625 | 4,530 | 4,610 | 32,800 | 4,610 |
| 2023-09-26 | 4,730 | 4,780 | 4,630 | 4,695 | 67,000 | 4,695 |
| 2023-09-25 | 4,495 | 4,630 | 4,465 | 4,600 | 55,200 | 4,600 |
| 2023-09-22 | 4,440 | 4,450 | 4,360 | 4,450 | 48,900 | 4,450 |
| 2023-09-21 | 4,440 | 4,470 | 4,420 | 4,445 | 23,800 | 4,445 |
| 2023-09-20 | 4,410 | 4,455 | 4,390 | 4,425 | 30,700 | 4,425 |
| 2023-09-19 | 4,465 | 4,475 | 4,370 | 4,425 | 41,200 | 4,425 |
| 2023-09-15 | 4,330 | 4,420 | 4,305 | 4,400 | 35,600 | 4,400 |
| 2023-09-14 | 4,240 | 4,270 | 4,220 | 4,270 | 17,100 | 4,270 |
| 2023-09-13 | 4,300 | 4,300 | 4,200 | 4,210 | 48,900 | 4,210 |
| 2023-09-12 | 4,435 | 4,435 | 4,275 | 4,300 | 23,800 | 4,300 |
| 2023-09-11 | 4,440 | 4,460 | 4,365 | 4,365 | 25,800 | 4,365 |
| 2023-09-08 | 4,360 | 4,395 | 4,345 | 4,375 | 23,800 | 4,375 |
| 2023-09-07 | 4,445 | 4,460 | 4,370 | 4,390 | 17,300 | 4,390 |
| 2023-09-06 | 4,435 | 4,495 | 4,420 | 4,445 | 28,300 | 4,445 |
| 2023-09-05 | 4,420 | 4,445 | 4,375 | 4,410 | 24,000 | 4,410 |
| 2023-09-04 | 4,400 | 4,450 | 4,385 | 4,440 | 20,900 | 4,440 |
| 2023-09-01 | 4,340 | 4,375 | 4,335 | 4,360 | 17,000 | 4,360 |
| 2023-08-31 | 4,275 | 4,355 | 4,275 | 4,320 | 42,700 | 4,320 |
| 2023-08-30 | 4,280 | 4,290 | 4,245 | 4,270 | 16,400 | 4,270 |
| 2023-08-29 | 4,290 | 4,290 | 4,215 | 4,275 | 17,300 | 4,275 |
| 2023-08-28 | 4,300 | 4,310 | 4,270 | 4,290 | 13,700 | 4,290 |
| 2023-08-25 | 4,265 | 4,275 | 4,200 | 4,270 | 14,900 | 4,270 |
| 2023-08-24 | 4,390 | 4,390 | 4,265 | 4,265 | 35,800 | 4,265 |
| 2023-08-23 | 4,170 | 4,300 | 4,150 | 4,295 | 23,500 | 4,295 |
| 2023-08-22 | 4,250 | 4,280 | 4,170 | 4,170 | 18,400 | 4,170 |
| 2023-08-21 | 4,100 | 4,200 | 4,100 | 4,190 | 16,700 | 4,190 |
| 2023-08-18 | 3,985 | 4,140 | 3,985 | 4,100 | 33,800 | 4,100 |
| 2023-08-17 | 4,000 | 4,045 | 3,965 | 4,030 | 28,500 | 4,030 |
| 2023-08-16 | 4,095 | 4,130 | 4,040 | 4,045 | 25,000 | 4,045 |
| 2023-08-15 | 4,190 | 4,245 | 4,130 | 4,130 | 24,700 | 4,130 |
| 2023-08-14 | 4,220 | 4,250 | 4,135 | 4,135 | 32,100 | 4,135 |
| 2023-08-10 | 4,300 | 4,300 | 4,150 | 4,220 | 35,300 | 4,220 |
| 2023-08-09 | 4,200 | 4,275 | 4,190 | 4,270 | 21,600 | 4,270 |
| 2023-08-08 | 4,320 | 4,340 | 4,205 | 4,215 | 36,100 | 4,215 |
| 2023-08-07 | 4,420 | 4,420 | 4,275 | 4,320 | 17,300 | 4,320 |
| 2023-08-04 | 4,380 | 4,380 | 4,300 | 4,350 | 25,300 | 4,350 |
| 2023-08-03 | 4,465 | 4,470 | 4,375 | 4,380 | 25,700 | 4,380 |
| 2023-08-02 | 4,570 | 4,570 | 4,460 | 4,525 | 29,000 | 4,525 |
| 2023-08-01 | 4,410 | 4,600 | 4,410 | 4,575 | 41,000 | 4,575 |
| 2023-07-31 | 4,405 | 4,450 | 4,380 | 4,410 | 19,200 | 4,410 |
| 2023-07-28 | 4,380 | 4,470 | 4,345 | 4,390 | 30,500 | 4,390 |
| 2023-07-27 | 4,450 | 4,450 | 4,340 | 4,400 | 27,000 | 4,400 |
| 2023-07-26 | 4,375 | 4,415 | 4,365 | 4,395 | 13,200 | 4,395 |
| 2023-07-25 | 4,400 | 4,430 | 4,345 | 4,365 | 18,300 | 4,365 |
| 2023-07-24 | 4,285 | 4,365 | 4,275 | 4,360 | 19,200 | 4,360 |
| 2023-07-21 | 4,410 | 4,410 | 4,255 | 4,270 | 48,000 | 4,270 |
| 2023-07-20 | 4,470 | 4,470 | 4,405 | 4,465 | 18,900 | 4,465 |
| 2023-07-19 | 4,470 | 4,480 | 4,380 | 4,480 | 20,600 | 4,480 |
| 2023-07-18 | 4,430 | 4,485 | 4,410 | 4,410 | 19,100 | 4,410 |
| 2023-07-14 | 4,375 | 4,410 | 4,300 | 4,410 | 36,300 | 4,410 |
| 2023-07-13 | 4,235 | 4,370 | 4,230 | 4,370 | 29,600 | 4,370 |
| 2023-07-12 | 4,430 | 4,430 | 4,235 | 4,235 | 51,100 | 4,235 |
| 2023-07-11 | 4,455 | 4,525 | 4,445 | 4,455 | 19,600 | 4,455 |
| 2023-07-10 | 4,535 | 4,555 | 4,430 | 4,440 | 30,400 | 4,440 |
| 2023-07-07 | 4,505 | 4,565 | 4,475 | 4,535 | 29,300 | 4,535 |
| 2023-07-06 | 4,650 | 4,680 | 4,555 | 4,560 | 62,900 | 4,560 |
| 2023-07-05 | 4,765 | 4,765 | 4,700 | 4,745 | 23,500 | 4,745 |
| 2023-07-04 | 4,840 | 4,895 | 4,765 | 4,780 | 50,800 | 4,780 |
| 2023-07-03 | 4,795 | 4,875 | 4,780 | 4,840 | 65,700 | 4,840 |
| 2023-06-30 | 4,655 | 4,700 | 4,645 | 4,695 | 38,500 | 4,695 |
| 2023-06-29 | 4,525 | 4,690 | 4,525 | 4,655 | 55,600 | 4,655 |
| 2023-06-28 | 4,490 | 4,525 | 4,455 | 4,525 | 25,600 | 4,525 |
| 2023-06-27 | 4,455 | 4,490 | 4,405 | 4,455 | 32,400 | 4,455 |
| 2023-06-26 | 4,435 | 4,545 | 4,385 | 4,490 | 37,100 | 4,490 |
| 2023-06-23 | 4,525 | 4,575 | 4,390 | 4,435 | 41,900 | 4,435 |
| 2023-06-22 | 4,630 | 4,630 | 4,470 | 4,490 | 48,200 | 4,490 |
| 2023-06-21 | 4,550 | 4,645 | 4,545 | 4,645 | 31,900 | 4,645 |
| 2023-06-20 | 4,670 | 4,695 | 4,575 | 4,600 | 31,800 | 4,600 |
| 2023-06-19 | 4,720 | 4,730 | 4,625 | 4,625 | 57,600 | 4,625 |
| 2023-06-16 | 4,570 | 4,675 | 4,500 | 4,675 | 70,600 | 4,675 |
| 2023-06-15 | 4,520 | 4,610 | 4,505 | 4,555 | 54,100 | 4,555 |
| 2023-06-14 | 4,610 | 4,630 | 4,435 | 4,480 | 99,300 | 4,480 |
| 2023-06-13 | 4,610 | 4,750 | 4,610 | 4,660 | 87,900 | 4,660 |
| 2023-06-12 | 4,345 | 4,610 | 4,300 | 4,575 | 94,200 | 4,575 |
| 2023-06-09 | 4,255 | 4,310 | 4,220 | 4,275 | 34,100 | 4,275 |
| 2023-06-08 | 4,350 | 4,370 | 4,155 | 4,190 | 48,700 | 4,190 |
| 2023-06-07 | 4,295 | 4,335 | 4,220 | 4,300 | 63,500 | 4,300 |
| 2023-06-06 | 4,300 | 4,320 | 4,240 | 4,280 | 31,900 | 4,280 |
| 2023-06-05 | 4,225 | 4,335 | 4,150 | 4,335 | 47,300 | 4,335 |
| 2023-06-02 | 4,320 | 4,320 | 4,210 | 4,215 | 38,100 | 4,215 |
| 2023-06-01 | 4,300 | 4,325 | 4,225 | 4,275 | 37,600 | 4,275 |
| 2023-05-31 | 4,440 | 4,495 | 4,335 | 4,340 | 52,200 | 4,340 |
| 2023-05-30 | 4,420 | 4,495 | 4,350 | 4,450 | 52,500 | 4,450 |
| 2023-05-29 | 4,535 | 4,585 | 4,420 | 4,435 | 117,400 | 4,435 |
| 2023-05-26 | 4,400 | 4,540 | 4,400 | 4,425 | 162,800 | 4,425 |
| 2023-05-25 | 4,060 | 4,320 | 4,055 | 4,270 | 129,100 | 4,270 |
| 2023-05-24 | 4,055 | 4,080 | 3,965 | 4,030 | 45,600 | 4,030 |
| 2023-05-23 | 3,960 | 4,165 | 3,940 | 3,985 | 135,400 | 3,985 |
| 2023-05-22 | 3,875 | 3,910 | 3,835 | 3,890 | 31,200 | 3,890 |
| 2023-05-19 | 3,840 | 3,895 | 3,810 | 3,855 | 56,400 | 3,855 |
| 2023-05-18 | 3,650 | 3,835 | 3,650 | 3,810 | 69,300 | 3,810 |
| 2023-05-17 | 3,750 | 3,770 | 3,625 | 3,635 | 75,600 | 3,635 |
| 2023-05-16 | 3,700 | 3,810 | 3,660 | 3,760 | 135,900 | 3,760 |
| 2023-05-15 | 3,940 | 3,940 | 3,810 | 3,815 | 85,400 | 3,815 |
| 2023-05-12 | 3,930 | 3,930 | 3,870 | 3,905 | 42,200 | 3,905 |
| 2023-05-11 | 3,935 | 3,950 | 3,905 | 3,910 | 21,900 | 3,910 |
| 2023-05-10 | 3,930 | 3,935 | 3,900 | 3,910 | 20,400 | 3,910 |
| 2023-05-09 | 3,935 | 3,935 | 3,885 | 3,930 | 21,200 | 3,930 |
| 2023-05-08 | 3,940 | 3,960 | 3,910 | 3,920 | 30,200 | 3,920 |
| 2023-05-02 | 3,805 | 3,900 | 3,805 | 3,880 | 29,500 | 3,880 |
| 2023-05-01 | 3,830 | 3,850 | 3,795 | 3,805 | 40,900 | 3,805 |
| 2023-04-28 | 3,875 | 3,880 | 3,805 | 3,815 | 28,500 | 3,815 |
| 2023-04-27 | 3,895 | 3,895 | 3,815 | 3,840 | 25,200 | 3,840 |
| 2023-04-26 | 3,880 | 3,920 | 3,830 | 3,865 | 47,200 | 3,865 |
| 2023-04-25 | 3,975 | 4,020 | 3,925 | 3,935 | 78,100 | 3,935 |
| 2023-04-24 | 4,205 | 4,215 | 3,995 | 4,035 | 164,200 | 4,035 |
| 2023-04-21 | 3,790 | 3,900 | 3,780 | 3,855 | 41,200 | 3,855 |
| 2023-04-20 | 3,785 | 3,800 | 3,745 | 3,770 | 30,500 | 3,770 |
| 2023-04-19 | 3,815 | 3,845 | 3,750 | 3,790 | 43,800 | 3,790 |
| 2023-04-18 | 3,830 | 3,870 | 3,800 | 3,850 | 28,700 | 3,850 |
| 2023-04-17 | 3,880 | 3,890 | 3,805 | 3,830 | 33,400 | 3,830 |
| 2023-04-14 | 3,935 | 3,935 | 3,835 | 3,875 | 34,100 | 3,875 |
| 2023-04-13 | 3,945 | 3,945 | 3,845 | 3,865 | 54,600 | 3,865 |
| 2023-04-12 | 3,870 | 3,945 | 3,840 | 3,945 | 55,800 | 3,945 |
| 2023-04-11 | 3,745 | 3,870 | 3,725 | 3,835 | 62,100 | 3,835 |
| 2023-04-10 | 3,775 | 3,790 | 3,695 | 3,700 | 42,700 | 3,700 |
| 2023-04-07 | 3,805 | 3,830 | 3,725 | 3,765 | 44,700 | 3,765 |
| 2023-04-06 | 3,820 | 3,820 | 3,745 | 3,755 | 80,900 | 3,755 |
| 2023-04-05 | 3,950 | 3,975 | 3,865 | 3,875 | 71,900 | 3,875 |
| 2023-04-04 | 4,095 | 4,095 | 3,965 | 3,990 | 110,100 | 3,990 |
| 2023-04-03 | 4,230 | 4,240 | 4,095 | 4,120 | 75,600 | 4,120 |
| 2023-03-31 | 4,280 | 4,300 | 4,230 | 4,265 | 57,700 | 4,265 |
| 2023-03-30 | 4,260 | 4,315 | 4,220 | 4,270 | 63,400 | 4,270 |
| 2023-03-29 | 4,380 | 4,415 | 4,345 | 4,410 | 34,800 | 4,410 |
| 2023-03-28 | 4,470 | 4,470 | 4,375 | 4,425 | 43,000 | 4,425 |
| 2023-03-27 | 4,505 | 4,505 | 4,420 | 4,470 | 38,700 | 4,470 |
| 2023-03-24 | 4,605 | 4,625 | 4,535 | 4,535 | 40,700 | 4,535 |
| 2023-03-23 | 4,560 | 4,625 | 4,535 | 4,605 | 50,900 | 4,605 |
| 2023-03-22 | 4,660 | 4,715 | 4,620 | 4,630 | 48,700 | 4,630 |
| 2023-03-20 | 4,915 | 4,915 | 4,580 | 4,590 | 96,100 | 4,590 |
| 2023-03-17 | 4,860 | 4,905 | 4,830 | 4,885 | 36,600 | 4,885 |
| 2023-03-16 | 4,790 | 4,870 | 4,730 | 4,810 | 50,000 | 4,810 |
| 2023-03-15 | 4,850 | 4,920 | 4,830 | 4,885 | 44,800 | 4,885 |
| 2023-03-14 | 4,875 | 4,880 | 4,760 | 4,780 | 57,400 | 4,780 |
| 2023-03-13 | 4,960 | 5,010 | 4,850 | 4,945 | 55,200 | 4,945 |
| 2023-03-10 | 4,925 | 5,080 | 4,925 | 5,020 | 55,700 | 5,020 |
| 2023-03-09 | 5,020 | 5,050 | 4,955 | 4,975 | 41,200 | 4,975 |
| 2023-03-08 | 4,830 | 5,000 | 4,810 | 4,950 | 69,900 | 4,950 |
| 2023-03-07 | 4,920 | 4,985 | 4,865 | 4,890 | 44,700 | 4,890 |
| 2023-03-06 | 4,955 | 4,975 | 4,850 | 4,920 | 77,600 | 4,920 |
| 2023-03-03 | 4,990 | 5,000 | 4,870 | 4,940 | 75,600 | 4,940 |
| 2023-03-02 | 5,100 | 5,100 | 4,935 | 4,975 | 108,400 | 4,975 |
| 2023-03-01 | 5,090 | 5,200 | 5,060 | 5,100 | 86,200 | 5,100 |
| 2023-02-28 | 4,975 | 5,150 | 4,960 | 5,110 | 90,200 | 5,110 |
| 2023-02-27 | 4,810 | 5,110 | 4,795 | 5,000 | 105,900 | 5,000 |
| 2023-02-24 | 4,840 | 4,860 | 4,745 | 4,805 | 61,600 | 4,805 |
| 2023-02-22 | 4,745 | 4,865 | 4,720 | 4,830 | 82,300 | 4,830 |
| 2023-02-21 | 4,670 | 4,900 | 4,670 | 4,810 | 172,700 | 4,810 |
| 2023-02-20 | 4,490 | 4,770 | 4,475 | 4,690 | 207,300 | 4,690 |
| 2023-02-17 | 4,320 | 4,360 | 4,275 | 4,300 | 37,100 | 4,300 |
| 2023-02-16 | 4,375 | 4,410 | 4,325 | 4,360 | 46,200 | 4,360 |
| 2023-02-15 | 4,315 | 4,400 | 4,295 | 4,350 | 61,500 | 4,350 |
| 2023-02-14 | 4,200 | 4,330 | 4,150 | 4,245 | 75,200 | 4,245 |
| 2023-02-13 | 4,200 | 4,225 | 4,015 | 4,175 | 157,400 | 4,175 |
| 2023-02-10 | 4,320 | 4,395 | 4,310 | 4,395 | 58,000 | 4,395 |
| 2023-02-09 | 4,260 | 4,350 | 4,260 | 4,315 | 34,400 | 4,315 |
| 2023-02-08 | 4,305 | 4,360 | 4,305 | 4,330 | 24,600 | 4,330 |
| 2023-02-07 | 4,230 | 4,360 | 4,225 | 4,310 | 32,100 | 4,310 |
| 2023-02-06 | 4,335 | 4,340 | 4,220 | 4,250 | 36,400 | 4,250 |
| 2023-02-03 | 4,445 | 4,450 | 4,285 | 4,300 | 42,700 | 4,300 |
| 2023-02-02 | 4,300 | 4,415 | 4,295 | 4,390 | 60,100 | 4,390 |
| 2023-02-01 | 4,220 | 4,275 | 4,210 | 4,250 | 38,600 | 4,250 |
| 2023-01-31 | 4,260 | 4,265 | 4,205 | 4,235 | 43,500 | 4,235 |
| 2023-01-30 | 4,260 | 4,300 | 4,215 | 4,290 | 29,200 | 4,290 |
| 2023-01-27 | 4,350 | 4,350 | 4,225 | 4,245 | 50,600 | 4,245 |
| 2023-01-26 | 4,440 | 4,460 | 4,280 | 4,300 | 81,000 | 4,300 |
| 2023-01-25 | 4,230 | 4,380 | 4,210 | 4,365 | 83,600 | 4,365 |
| 2023-01-24 | 4,180 | 4,255 | 4,180 | 4,210 | 55,500 | 4,210 |
| 2023-01-23 | 4,170 | 4,195 | 4,120 | 4,140 | 32,000 | 4,140 |
| 2023-01-20 | 4,080 | 4,145 | 4,070 | 4,105 | 23,100 | 4,105 |
| 2023-01-19 | 4,060 | 4,130 | 4,045 | 4,115 | 39,500 | 4,115 |
| 2023-01-18 | 4,050 | 4,115 | 4,010 | 4,080 | 47,200 | 4,080 |
| 2023-01-17 | 3,950 | 4,075 | 3,950 | 4,050 | 40,100 | 4,050 |
| 2023-01-16 | 4,030 | 4,050 | 3,940 | 3,940 | 45,700 | 3,940 |
| 2023-01-13 | 4,100 | 4,150 | 4,060 | 4,060 | 47,900 | 4,060 |
| 2023-01-12 | 4,170 | 4,190 | 4,040 | 4,085 | 55,500 | 4,085 |
| 2023-01-11 | 4,075 | 4,150 | 4,050 | 4,150 | 68,300 | 4,150 |
| 2023-01-10 | 3,950 | 4,025 | 3,925 | 4,010 | 62,200 | 4,010 |
| 2023-01-06 | 3,800 | 3,890 | 3,765 | 3,860 | 71,600 | 3,860 |
| 2023-01-05 | 3,880 | 3,935 | 3,815 | 3,815 | 53,000 | 3,815 |
| 2023-01-04 | 3,905 | 3,930 | 3,855 | 3,860 | 41,500 | 3,860 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
