7936 (株)アシックス 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 | 4,419 | 4,448 | 4,361 | 4,418 | 1,635,900 | 1,104.50 |
| 2023-12-28 | 4,524 | 4,562 | 4,470 | 4,489 | 1,113,500 | 1,122.25 |
| 2023-12-27 | 4,500 | 4,574 | 4,476 | 4,511 | 1,198,700 | 1,127.75 |
| 2023-12-26 | 4,436 | 4,493 | 4,417 | 4,487 | 856,100 | 1,121.75 |
| 2023-12-25 | 4,500 | 4,544 | 4,444 | 4,447 | 1,045,400 | 1,111.75 |
| 2023-12-22 | 4,560 | 4,568 | 4,415 | 4,482 | 3,231,900 | 1,120.50 |
| 2023-12-21 | 4,756 | 4,790 | 4,703 | 4,728 | 1,169,600 | 1,182 |
| 2023-12-20 | 4,730 | 4,898 | 4,730 | 4,861 | 1,730,700 | 1,215.25 |
| 2023-12-19 | 4,550 | 4,697 | 4,512 | 4,674 | 1,198,100 | 1,168.50 |
| 2023-12-18 | 4,521 | 4,558 | 4,477 | 4,546 | 1,201,000 | 1,136.50 |
| 2023-12-15 | 4,490 | 4,554 | 4,438 | 4,528 | 1,630,300 | 1,132 |
| 2023-12-14 | 4,593 | 4,599 | 4,460 | 4,470 | 3,357,900 | 1,117.50 |
| 2023-12-13 | 4,790 | 4,820 | 4,704 | 4,725 | 1,386,500 | 1,181.25 |
| 2023-12-12 | 4,906 | 4,967 | 4,832 | 4,860 | 894,500 | 1,215 |
| 2023-12-11 | 4,878 | 4,915 | 4,801 | 4,852 | 1,068,300 | 1,213 |
| 2023-12-08 | 4,956 | 4,993 | 4,727 | 4,746 | 1,775,000 | 1,186.50 |
| 2023-12-07 | 4,961 | 5,055 | 4,933 | 5,019 | 942,800 | 1,254.75 |
| 2023-12-06 | 4,957 | 5,038 | 4,946 | 5,026 | 1,073,200 | 1,256.50 |
| 2023-12-05 | 5,040 | 5,053 | 4,893 | 4,930 | 1,525,000 | 1,232.50 |
| 2023-12-04 | 5,201 | 5,210 | 5,017 | 5,031 | 1,135,500 | 1,257.75 |
| 2023-12-01 | 5,291 | 5,301 | 5,222 | 5,238 | 721,700 | 1,309.50 |
| 2023-11-30 | 5,238 | 5,336 | 5,224 | 5,290 | 1,693,600 | 1,322.50 |
| 2023-11-29 | 5,093 | 5,240 | 5,035 | 5,170 | 1,951,000 | 1,292.50 |
| 2023-11-28 | 5,338 | 5,341 | 5,152 | 5,231 | 1,799,800 | 1,307.75 |
| 2023-11-27 | 5,414 | 5,416 | 5,303 | 5,321 | 1,127,300 | 1,330.25 |
| 2023-11-24 | 5,480 | 5,565 | 5,413 | 5,445 | 1,649,900 | 1,361.25 |
| 2023-11-22 | 5,221 | 5,448 | 5,180 | 5,448 | 1,496,200 | 1,362 |
| 2023-11-21 | 5,390 | 5,446 | 5,319 | 5,351 | 1,112,200 | 1,337.75 |
| 2023-11-20 | 5,380 | 5,488 | 5,354 | 5,428 | 1,655,900 | 1,357 |
| 2023-11-17 | 5,187 | 5,420 | 5,168 | 5,350 | 1,533,700 | 1,337.50 |
| 2023-11-16 | 5,129 | 5,225 | 5,126 | 5,195 | 1,255,500 | 1,298.75 |
| 2023-11-15 | 5,250 | 5,310 | 5,055 | 5,108 | 1,574,400 | 1,277 |
| 2023-11-14 | 4,918 | 5,143 | 4,917 | 5,092 | 1,580,400 | 1,273 |
| 2023-11-13 | 5,356 | 5,449 | 4,822 | 4,917 | 3,929,400 | 1,229.25 |
| 2023-11-10 | 4,972 | 4,973 | 4,842 | 4,916 | 1,476,800 | 1,229 |
| 2023-11-09 | 4,926 | 5,099 | 4,875 | 5,096 | 1,412,100 | 1,274 |
| 2023-11-08 | 5,073 | 5,083 | 4,939 | 4,956 | 1,254,800 | 1,239 |
| 2023-11-07 | 5,090 | 5,106 | 5,014 | 5,023 | 943,500 | 1,255.75 |
| 2023-11-06 | 4,929 | 5,085 | 4,912 | 5,074 | 1,385,400 | 1,268.50 |
| 2023-11-02 | 4,941 | 4,969 | 4,853 | 4,876 | 853,200 | 1,219 |
| 2023-11-01 | 4,869 | 4,903 | 4,813 | 4,870 | 763,800 | 1,217.50 |
| 2023-10-31 | 4,718 | 4,780 | 4,667 | 4,729 | 698,100 | 1,182.25 |
| 2023-10-30 | 4,731 | 4,735 | 4,637 | 4,681 | 706,000 | 1,170.25 |
| 2023-10-27 | 4,693 | 4,789 | 4,667 | 4,781 | 748,700 | 1,195.25 |
| 2023-10-26 | 4,617 | 4,680 | 4,578 | 4,659 | 1,048,900 | 1,164.75 |
| 2023-10-25 | 4,700 | 4,752 | 4,680 | 4,692 | 904,200 | 1,173 |
| 2023-10-24 | 4,793 | 4,802 | 4,586 | 4,650 | 1,246,100 | 1,162.50 |
| 2023-10-23 | 4,666 | 4,789 | 4,628 | 4,754 | 1,606,400 | 1,188.50 |
| 2023-10-20 | 4,643 | 4,670 | 4,605 | 4,646 | 995,000 | 1,161.50 |
| 2023-10-19 | 4,699 | 4,708 | 4,593 | 4,622 | 1,299,200 | 1,155.50 |
| 2023-10-18 | 4,706 | 4,753 | 4,627 | 4,709 | 1,740,300 | 1,177.25 |
| 2023-10-17 | 4,821 | 4,874 | 4,662 | 4,702 | 1,835,500 | 1,175.50 |
| 2023-10-16 | 4,820 | 4,821 | 4,666 | 4,701 | 1,331,000 | 1,175.25 |
| 2023-10-13 | 4,812 | 4,936 | 4,779 | 4,922 | 1,436,500 | 1,230.50 |
| 2023-10-12 | 4,935 | 5,015 | 4,853 | 4,871 | 1,683,100 | 1,217.75 |
| 2023-10-11 | 4,756 | 4,923 | 4,756 | 4,875 | 2,078,700 | 1,218.75 |
| 2023-10-10 | 4,660 | 4,813 | 4,627 | 4,732 | 1,907,200 | 1,183 |
| 2023-10-06 | 4,758 | 4,792 | 4,552 | 4,572 | 2,360,800 | 1,143 |
| 2023-10-05 | 4,804 | 4,834 | 4,756 | 4,772 | 1,561,800 | 1,193 |
| 2023-10-04 | 4,878 | 4,915 | 4,706 | 4,740 | 2,126,900 | 1,185 |
| 2023-10-03 | 5,135 | 5,142 | 5,010 | 5,010 | 1,400,500 | 1,252.50 |
| 2023-10-02 | 5,273 | 5,288 | 5,163 | 5,163 | 1,245,400 | 1,290.75 |
| 2023-09-29 | 5,300 | 5,420 | 5,173 | 5,223 | 2,243,500 | 1,305.75 |
| 2023-09-28 | 5,207 | 5,256 | 5,010 | 5,137 | 2,883,400 | 1,284.25 |
| 2023-09-27 | 5,406 | 5,411 | 5,186 | 5,260 | 2,606,900 | 1,315 |
| 2023-09-26 | 5,600 | 5,618 | 5,512 | 5,581 | 883,600 | 1,395.25 |
| 2023-09-25 | 5,498 | 5,624 | 5,452 | 5,594 | 753,900 | 1,398.50 |
| 2023-09-22 | 5,441 | 5,517 | 5,409 | 5,473 | 1,079,400 | 1,368.25 |
| 2023-09-21 | 5,609 | 5,609 | 5,455 | 5,500 | 962,600 | 1,375 |
| 2023-09-20 | 5,748 | 5,750 | 5,523 | 5,570 | 1,297,900 | 1,392.50 |
| 2023-09-19 | 5,525 | 5,672 | 5,511 | 5,672 | 1,376,200 | 1,418 |
| 2023-09-15 | 5,600 | 5,656 | 5,530 | 5,625 | 1,399,500 | 1,406.25 |
| 2023-09-14 | 5,557 | 5,634 | 5,514 | 5,633 | 1,289,300 | 1,408.25 |
| 2023-09-13 | 5,388 | 5,497 | 5,370 | 5,459 | 1,198,100 | 1,364.75 |
| 2023-09-12 | 5,397 | 5,457 | 5,313 | 5,381 | 721,900 | 1,345.25 |
| 2023-09-11 | 5,231 | 5,369 | 5,231 | 5,355 | 1,010,800 | 1,338.75 |
| 2023-09-08 | 5,111 | 5,239 | 5,095 | 5,220 | 1,715,500 | 1,305 |
| 2023-09-07 | 5,291 | 5,324 | 5,163 | 5,215 | 1,373,500 | 1,303.75 |
| 2023-09-06 | 5,361 | 5,484 | 5,335 | 5,369 | 1,207,400 | 1,342.25 |
| 2023-09-05 | 5,300 | 5,404 | 5,275 | 5,402 | 947,400 | 1,350.50 |
| 2023-09-04 | 5,237 | 5,340 | 5,166 | 5,335 | 1,185,700 | 1,333.75 |
| 2023-09-01 | 5,317 | 5,353 | 5,216 | 5,240 | 876,700 | 1,310 |
| 2023-08-31 | 5,279 | 5,335 | 5,272 | 5,311 | 1,038,600 | 1,327.75 |
| 2023-08-30 | 5,173 | 5,242 | 5,132 | 5,232 | 976,100 | 1,308 |
| 2023-08-29 | 5,080 | 5,198 | 5,034 | 5,166 | 873,900 | 1,291.50 |
| 2023-08-28 | 5,002 | 5,080 | 4,991 | 5,062 | 971,400 | 1,265.50 |
| 2023-08-25 | 4,882 | 5,060 | 4,880 | 5,006 | 1,274,500 | 1,251.50 |
| 2023-08-24 | 4,850 | 4,983 | 4,760 | 4,952 | 1,932,900 | 1,238 |
| 2023-08-23 | 5,107 | 5,109 | 4,943 | 4,985 | 1,337,400 | 1,246.25 |
| 2023-08-22 | 5,076 | 5,139 | 4,994 | 5,093 | 1,049,300 | 1,273.25 |
| 2023-08-21 | 5,206 | 5,218 | 5,061 | 5,117 | 803,200 | 1,279.25 |
| 2023-08-18 | 5,103 | 5,186 | 5,088 | 5,122 | 841,300 | 1,280.50 |
| 2023-08-17 | 5,150 | 5,227 | 5,085 | 5,202 | 1,294,200 | 1,300.50 |
| 2023-08-16 | 5,200 | 5,295 | 5,115 | 5,192 | 1,287,800 | 1,298 |
| 2023-08-15 | 5,132 | 5,340 | 5,111 | 5,227 | 1,720,800 | 1,306.75 |
| 2023-08-14 | 5,038 | 5,134 | 4,991 | 5,121 | 2,455,000 | 1,280.25 |
| 2023-08-10 | 4,959 | 5,250 | 4,928 | 5,172 | 3,330,100 | 1,293 |
| 2023-08-09 | 4,610 | 4,920 | 4,606 | 4,852 | 5,272,000 | 1,213 |
| 2023-08-08 | 4,260 | 4,319 | 4,212 | 4,311 | 1,391,100 | 1,077.75 |
| 2023-08-07 | 4,266 | 4,306 | 4,233 | 4,278 | 777,200 | 1,069.50 |
| 2023-08-04 | 4,252 | 4,308 | 4,218 | 4,250 | 618,500 | 1,062.50 |
| 2023-08-03 | 4,237 | 4,267 | 4,192 | 4,216 | 732,400 | 1,054 |
| 2023-08-02 | 4,424 | 4,441 | 4,273 | 4,304 | 1,004,100 | 1,076 |
| 2023-08-01 | 4,422 | 4,532 | 4,400 | 4,457 | 781,100 | 1,114.25 |
| 2023-07-31 | 4,415 | 4,481 | 4,398 | 4,478 | 1,323,500 | 1,119.50 |
| 2023-07-28 | 4,228 | 4,329 | 4,211 | 4,328 | 2,216,700 | 1,082 |
| 2023-07-27 | 4,298 | 4,348 | 4,241 | 4,298 | 703,100 | 1,074.50 |
| 2023-07-26 | 4,318 | 4,326 | 4,250 | 4,319 | 658,600 | 1,079.75 |
| 2023-07-25 | 4,265 | 4,290 | 4,220 | 4,282 | 542,200 | 1,070.50 |
| 2023-07-24 | 4,246 | 4,246 | 4,200 | 4,223 | 414,900 | 1,055.75 |
| 2023-07-21 | 4,179 | 4,235 | 4,140 | 4,200 | 784,300 | 1,050 |
| 2023-07-20 | 4,265 | 4,300 | 4,173 | 4,198 | 756,900 | 1,049.50 |
| 2023-07-19 | 4,113 | 4,305 | 4,104 | 4,301 | 1,271,500 | 1,075.25 |
| 2023-07-18 | 3,995 | 4,103 | 3,992 | 4,103 | 1,038,300 | 1,025.75 |
| 2023-07-14 | 4,059 | 4,067 | 3,962 | 4,001 | 1,858,700 | 1,000.25 |
| 2023-07-13 | 4,157 | 4,165 | 4,063 | 4,077 | 1,246,500 | 1,019.25 |
| 2023-07-12 | 4,200 | 4,203 | 4,092 | 4,101 | 1,097,100 | 1,025.25 |
| 2023-07-11 | 4,295 | 4,319 | 4,208 | 4,219 | 1,013,200 | 1,054.75 |
| 2023-07-10 | 4,326 | 4,336 | 4,206 | 4,248 | 1,117,200 | 1,062 |
| 2023-07-07 | 4,400 | 4,429 | 4,342 | 4,343 | 752,800 | 1,085.75 |
| 2023-07-06 | 4,479 | 4,514 | 4,420 | 4,456 | 885,100 | 1,114 |
| 2023-07-05 | 4,466 | 4,536 | 4,440 | 4,519 | 751,900 | 1,129.75 |
| 2023-07-04 | 4,480 | 4,542 | 4,475 | 4,536 | 594,400 | 1,134 |
| 2023-07-03 | 4,491 | 4,556 | 4,456 | 4,521 | 887,100 | 1,130.25 |
| 2023-06-30 | 4,343 | 4,449 | 4,327 | 4,421 | 998,000 | 1,105.25 |
| 2023-06-29 | 4,413 | 4,473 | 4,397 | 4,426 | 917,200 | 1,106.50 |
| 2023-06-28 | 4,374 | 4,466 | 4,344 | 4,436 | 1,145,500 | 1,109 |
| 2023-06-27 | 4,260 | 4,332 | 4,230 | 4,309 | 868,300 | 1,077.25 |
| 2023-06-26 | 4,209 | 4,312 | 4,201 | 4,284 | 997,200 | 1,071 |
| 2023-06-23 | 4,417 | 4,427 | 4,192 | 4,216 | 961,700 | 1,054 |
| 2023-06-22 | 4,335 | 4,436 | 4,321 | 4,369 | 1,009,200 | 1,092.25 |
| 2023-06-21 | 4,319 | 4,402 | 4,314 | 4,336 | 1,159,300 | 1,084 |
| 2023-06-20 | 4,481 | 4,506 | 4,331 | 4,378 | 946,400 | 1,094.50 |
| 2023-06-19 | 4,480 | 4,484 | 4,380 | 4,412 | 668,800 | 1,103 |
| 2023-06-16 | 4,398 | 4,465 | 4,335 | 4,463 | 1,354,100 | 1,115.75 |
| 2023-06-15 | 4,304 | 4,405 | 4,247 | 4,344 | 1,068,500 | 1,086 |
| 2023-06-14 | 4,265 | 4,474 | 4,237 | 4,374 | 1,630,800 | 1,093.50 |
| 2023-06-13 | 4,120 | 4,280 | 4,115 | 4,200 | 1,869,900 | 1,050 |
| 2023-06-12 | 3,958 | 4,078 | 3,943 | 4,062 | 1,395,500 | 1,015.50 |
| 2023-06-09 | 3,865 | 3,936 | 3,836 | 3,904 | 1,312,800 | 976 |
| 2023-06-08 | 3,871 | 3,876 | 3,742 | 3,764 | 835,700 | 941 |
| 2023-06-07 | 3,975 | 3,979 | 3,846 | 3,868 | 1,062,000 | 967 |
| 2023-06-06 | 3,850 | 3,945 | 3,829 | 3,940 | 663,500 | 985 |
| 2023-06-05 | 3,906 | 3,963 | 3,856 | 3,903 | 1,422,400 | 975.75 |
| 2023-06-02 | 3,700 | 3,875 | 3,655 | 3,865 | 1,057,800 | 966.25 |
| 2023-06-01 | 3,665 | 3,685 | 3,615 | 3,685 | 918,100 | 921.25 |
| 2023-05-31 | 3,765 | 3,810 | 3,715 | 3,735 | 1,284,300 | 933.75 |
| 2023-05-30 | 3,710 | 3,825 | 3,705 | 3,800 | 855,700 | 950 |
| 2023-05-29 | 3,780 | 3,805 | 3,705 | 3,725 | 789,300 | 931.25 |
| 2023-05-26 | 3,730 | 3,780 | 3,680 | 3,710 | 996,300 | 927.50 |
| 2023-05-25 | 3,750 | 3,790 | 3,730 | 3,745 | 1,128,300 | 936.25 |
| 2023-05-24 | 3,765 | 3,805 | 3,725 | 3,755 | 879,800 | 938.75 |
| 2023-05-23 | 3,855 | 3,880 | 3,730 | 3,755 | 1,324,900 | 938.75 |
| 2023-05-22 | 3,895 | 3,905 | 3,815 | 3,850 | 1,239,700 | 962.50 |
| 2023-05-19 | 4,070 | 4,145 | 3,940 | 3,965 | 1,315,300 | 991.25 |
| 2023-05-18 | 4,035 | 4,210 | 3,995 | 4,100 | 1,927,300 | 1,025 |
| 2023-05-17 | 4,080 | 4,080 | 3,900 | 3,965 | 1,459,300 | 991.25 |
| 2023-05-16 | 3,885 | 4,020 | 3,875 | 4,020 | 1,196,000 | 1,005 |
| 2023-05-15 | 3,860 | 3,900 | 3,805 | 3,875 | 1,027,000 | 968.75 |
| 2023-05-12 | 3,675 | 3,840 | 3,655 | 3,800 | 1,558,800 | 950 |
| 2023-05-11 | 4,015 | 4,030 | 3,680 | 3,720 | 3,961,200 | 930 |
| 2023-05-10 | 3,915 | 3,920 | 3,840 | 3,875 | 707,900 | 968.75 |
| 2023-05-09 | 3,870 | 3,960 | 3,840 | 3,945 | 1,086,700 | 986.25 |
| 2023-05-08 | 3,840 | 3,880 | 3,810 | 3,850 | 972,500 | 962.50 |
| 2023-05-02 | 3,810 | 3,825 | 3,785 | 3,820 | 608,600 | 955 |
| 2023-05-01 | 3,810 | 3,815 | 3,755 | 3,800 | 995,800 | 950 |
| 2023-04-28 | 3,845 | 3,850 | 3,720 | 3,775 | 738,800 | 943.75 |
| 2023-04-27 | 3,770 | 3,815 | 3,725 | 3,805 | 950,400 | 951.25 |
| 2023-04-26 | 3,775 | 3,775 | 3,700 | 3,765 | 975,900 | 941.25 |
| 2023-04-25 | 3,895 | 3,905 | 3,815 | 3,820 | 842,800 | 955 |
| 2023-04-24 | 3,885 | 3,905 | 3,850 | 3,890 | 740,800 | 972.50 |
| 2023-04-21 | 3,900 | 3,930 | 3,840 | 3,890 | 879,100 | 972.50 |
| 2023-04-20 | 3,815 | 3,865 | 3,790 | 3,850 | 656,600 | 962.50 |
| 2023-04-19 | 3,915 | 3,915 | 3,840 | 3,860 | 820,400 | 965 |
| 2023-04-18 | 3,900 | 3,950 | 3,845 | 3,945 | 779,100 | 986.25 |
| 2023-04-17 | 3,835 | 3,875 | 3,815 | 3,865 | 548,200 | 966.25 |
| 2023-04-14 | 3,850 | 3,850 | 3,770 | 3,810 | 588,800 | 952.50 |
| 2023-04-13 | 3,750 | 3,835 | 3,720 | 3,820 | 669,300 | 955 |
| 2023-04-12 | 3,770 | 3,780 | 3,745 | 3,775 | 635,000 | 943.75 |
| 2023-04-11 | 3,780 | 3,790 | 3,675 | 3,765 | 803,100 | 941.25 |
| 2023-04-10 | 3,685 | 3,730 | 3,665 | 3,720 | 445,100 | 930 |
| 2023-04-07 | 3,590 | 3,675 | 3,590 | 3,665 | 526,800 | 916.25 |
| 2023-04-06 | 3,660 | 3,715 | 3,560 | 3,575 | 1,080,300 | 893.75 |
| 2023-04-05 | 3,780 | 3,785 | 3,710 | 3,725 | 652,200 | 931.25 |
| 2023-04-04 | 3,745 | 3,825 | 3,720 | 3,795 | 753,700 | 948.75 |
| 2023-04-03 | 3,775 | 3,790 | 3,705 | 3,760 | 827,400 | 940 |
| 2023-03-31 | 3,745 | 3,855 | 3,735 | 3,750 | 1,055,900 | 937.50 |
| 2023-03-30 | 3,660 | 3,710 | 3,630 | 3,690 | 874,300 | 922.50 |
| 2023-03-29 | 3,515 | 3,585 | 3,490 | 3,575 | 758,400 | 893.75 |
| 2023-03-28 | 3,545 | 3,545 | 3,440 | 3,490 | 478,100 | 872.50 |
| 2023-03-27 | 3,545 | 3,605 | 3,515 | 3,535 | 564,900 | 883.75 |
| 2023-03-24 | 3,485 | 3,535 | 3,445 | 3,515 | 690,400 | 878.75 |
| 2023-03-23 | 3,365 | 3,500 | 3,365 | 3,495 | 654,300 | 873.75 |
| 2023-03-22 | 3,385 | 3,485 | 3,360 | 3,415 | 1,312,600 | 853.75 |
| 2023-03-20 | 3,420 | 3,425 | 3,350 | 3,365 | 598,900 | 841.25 |
| 2023-03-17 | 3,460 | 3,470 | 3,370 | 3,420 | 839,600 | 855 |
| 2023-03-16 | 3,345 | 3,455 | 3,345 | 3,440 | 790,500 | 860 |
| 2023-03-15 | 3,485 | 3,510 | 3,435 | 3,495 | 595,800 | 873.75 |
| 2023-03-14 | 3,435 | 3,470 | 3,400 | 3,415 | 948,800 | 853.75 |
| 2023-03-13 | 3,560 | 3,580 | 3,495 | 3,550 | 771,400 | 887.50 |
| 2023-03-10 | 3,630 | 3,670 | 3,610 | 3,630 | 982,000 | 907.50 |
| 2023-03-09 | 3,650 | 3,700 | 3,635 | 3,690 | 821,400 | 922.50 |
| 2023-03-08 | 3,755 | 3,815 | 3,580 | 3,615 | 1,709,900 | 903.75 |
| 2023-03-07 | 3,685 | 3,810 | 3,675 | 3,790 | 982,300 | 947.50 |
| 2023-03-06 | 3,680 | 3,740 | 3,650 | 3,695 | 864,000 | 923.75 |
| 2023-03-03 | 3,595 | 3,650 | 3,565 | 3,645 | 1,081,100 | 911.25 |
| 2023-03-02 | 3,570 | 3,595 | 3,540 | 3,595 | 859,900 | 898.75 |
| 2023-03-01 | 3,450 | 3,560 | 3,425 | 3,555 | 1,365,800 | 888.75 |
| 2023-02-28 | 3,380 | 3,465 | 3,360 | 3,450 | 1,291,500 | 862.50 |
| 2023-02-27 | 3,270 | 3,435 | 3,265 | 3,360 | 891,100 | 840 |
| 2023-02-24 | 3,200 | 3,265 | 3,190 | 3,255 | 433,200 | 813.75 |
| 2023-02-22 | 3,200 | 3,240 | 3,155 | 3,200 | 733,000 | 800 |
| 2023-02-21 | 3,240 | 3,270 | 3,220 | 3,220 | 375,600 | 805 |
| 2023-02-20 | 3,290 | 3,305 | 3,235 | 3,270 | 473,800 | 817.50 |
| 2023-02-17 | 3,135 | 3,310 | 3,130 | 3,275 | 1,076,500 | 818.75 |
| 2023-02-16 | 3,060 | 3,190 | 3,040 | 3,170 | 933,000 | 792.50 |
| 2023-02-15 | 3,065 | 3,080 | 2,990 | 3,000 | 831,600 | 750 |
| 2023-02-14 | 3,055 | 3,075 | 3,000 | 3,055 | 1,113,200 | 763.75 |
| 2023-02-13 | 3,345 | 3,405 | 3,060 | 3,070 | 2,125,500 | 767.50 |
| 2023-02-10 | 3,085 | 3,160 | 3,085 | 3,135 | 888,300 | 783.75 |
| 2023-02-09 | 3,070 | 3,120 | 3,070 | 3,110 | 612,500 | 777.50 |
| 2023-02-08 | 3,085 | 3,135 | 3,075 | 3,120 | 593,400 | 780 |
| 2023-02-07 | 3,105 | 3,150 | 3,085 | 3,090 | 599,400 | 772.50 |
| 2023-02-06 | 3,205 | 3,210 | 3,095 | 3,110 | 591,400 | 777.50 |
| 2023-02-03 | 3,200 | 3,240 | 3,175 | 3,190 | 891,000 | 797.50 |
| 2023-02-02 | 3,205 | 3,235 | 3,140 | 3,180 | 843,400 | 795 |
| 2023-02-01 | 3,195 | 3,265 | 3,185 | 3,205 | 851,000 | 801.25 |
| 2023-01-31 | 3,055 | 3,110 | 3,055 | 3,070 | 893,500 | 767.50 |
| 2023-01-30 | 2,999 | 3,035 | 2,990 | 3,025 | 577,400 | 756.25 |
| 2023-01-27 | 2,996 | 3,020 | 2,987 | 3,005 | 385,900 | 751.25 |
| 2023-01-26 | 2,947 | 2,992 | 2,934 | 2,971 | 372,800 | 742.75 |
| 2023-01-25 | 2,962 | 3,005 | 2,947 | 2,954 | 496,800 | 738.50 |
| 2023-01-24 | 2,979 | 3,005 | 2,963 | 2,973 | 581,900 | 743.25 |
| 2023-01-23 | 2,902 | 2,936 | 2,876 | 2,933 | 518,600 | 733.25 |
| 2023-01-20 | 2,855 | 2,899 | 2,843 | 2,896 | 565,100 | 724 |
| 2023-01-19 | 2,845 | 2,889 | 2,824 | 2,869 | 821,200 | 717.25 |
| 2023-01-18 | 2,930 | 2,975 | 2,894 | 2,933 | 970,500 | 733.25 |
| 2023-01-17 | 2,877 | 2,906 | 2,862 | 2,897 | 770,500 | 724.25 |
| 2023-01-16 | 2,870 | 2,908 | 2,852 | 2,878 | 547,700 | 719.50 |
| 2023-01-13 | 2,850 | 2,898 | 2,832 | 2,877 | 552,500 | 719.25 |
| 2023-01-12 | 2,929 | 2,931 | 2,864 | 2,884 | 500,300 | 721 |
| 2023-01-11 | 2,916 | 2,948 | 2,907 | 2,911 | 635,900 | 727.75 |
| 2023-01-10 | 2,924 | 2,944 | 2,881 | 2,895 | 559,300 | 723.75 |
| 2023-01-06 | 2,872 | 2,894 | 2,849 | 2,890 | 600,300 | 722.50 |
| 2023-01-05 | 2,820 | 2,905 | 2,802 | 2,901 | 727,600 | 725.25 |
| 2023-01-04 | 2,873 | 2,874 | 2,831 | 2,837 | 627,400 | 709.25 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
