8304 (株)あおぞら銀行 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 | 3,068 | 3,088 | 3,046 | 3,063 | 832,600 | 3,063 |
| 2023-12-28 | 3,050 | 3,077 | 3,049 | 3,068 | 979,700 | 3,068 |
| 2023-12-27 | 3,075 | 3,091 | 3,071 | 3,086 | 887,500 | 3,086 |
| 2023-12-26 | 3,095 | 3,098 | 3,055 | 3,063 | 956,500 | 3,063 |
| 2023-12-25 | 3,128 | 3,132 | 3,080 | 3,083 | 892,100 | 3,083 |
| 2023-12-22 | 3,090 | 3,116 | 3,087 | 3,116 | 924,700 | 3,116 |
| 2023-12-21 | 3,080 | 3,092 | 3,062 | 3,084 | 814,800 | 3,084 |
| 2023-12-20 | 3,097 | 3,102 | 3,081 | 3,086 | 891,900 | 3,086 |
| 2023-12-19 | 3,098 | 3,104 | 3,067 | 3,096 | 833,500 | 3,096 |
| 2023-12-18 | 3,070 | 3,108 | 3,050 | 3,096 | 1,542,700 | 3,096 |
| 2023-12-15 | 3,038 | 3,090 | 3,026 | 3,079 | 1,670,400 | 3,079 |
| 2023-12-14 | 3,055 | 3,060 | 3,022 | 3,027 | 1,297,900 | 3,027 |
| 2023-12-13 | 3,068 | 3,069 | 3,044 | 3,058 | 949,100 | 3,058 |
| 2023-12-12 | 3,087 | 3,093 | 3,065 | 3,068 | 794,600 | 3,068 |
| 2023-12-11 | 3,065 | 3,095 | 3,050 | 3,087 | 1,214,000 | 3,087 |
| 2023-12-08 | 3,054 | 3,082 | 3,038 | 3,052 | 1,811,100 | 3,052 |
| 2023-12-07 | 3,033 | 3,059 | 3,026 | 3,059 | 1,049,500 | 3,059 |
| 2023-12-06 | 3,032 | 3,051 | 3,025 | 3,042 | 820,700 | 3,042 |
| 2023-12-05 | 3,050 | 3,060 | 3,035 | 3,036 | 991,800 | 3,036 |
| 2023-12-04 | 3,075 | 3,078 | 3,047 | 3,057 | 953,600 | 3,057 |
| 2023-12-01 | 3,060 | 3,094 | 3,054 | 3,075 | 1,234,900 | 3,075 |
| 2023-11-30 | 3,037 | 3,051 | 3,032 | 3,040 | 1,037,300 | 3,040 |
| 2023-11-29 | 3,048 | 3,058 | 3,034 | 3,038 | 779,700 | 3,038 |
| 2023-11-28 | 3,065 | 3,071 | 3,050 | 3,057 | 696,400 | 3,057 |
| 2023-11-27 | 3,068 | 3,073 | 3,051 | 3,067 | 631,000 | 3,067 |
| 2023-11-24 | 3,059 | 3,063 | 3,038 | 3,062 | 729,900 | 3,062 |
| 2023-11-22 | 3,024 | 3,061 | 3,019 | 3,048 | 503,100 | 3,048 |
| 2023-11-21 | 3,040 | 3,048 | 3,020 | 3,027 | 1,037,900 | 3,027 |
| 2023-11-20 | 3,050 | 3,078 | 3,037 | 3,047 | 1,017,300 | 3,047 |
| 2023-11-17 | 3,026 | 3,036 | 3,013 | 3,029 | 1,427,200 | 3,029 |
| 2023-11-16 | 3,077 | 3,108 | 3,033 | 3,036 | 1,505,500 | 3,036 |
| 2023-11-15 | 3,103 | 3,110 | 3,065 | 3,081 | 1,380,400 | 3,081 |
| 2023-11-14 | 3,031 | 3,098 | 3,019 | 3,098 | 2,547,800 | 3,098 |
| 2023-11-13 | 3,014 | 3,060 | 3,013 | 3,060 | 1,568,600 | 3,060 |
| 2023-11-10 | 2,980 | 3,016 | 2,951 | 3,006 | 1,236,000 | 3,006 |
| 2023-11-09 | 2,936 | 2,971 | 2,890 | 2,960 | 1,816,600 | 2,960 |
| 2023-11-08 | 2,999.5 | 3,001 | 2,901.5 | 2,951.5 | 2,711,000 | 2,951.50 |
| 2023-11-07 | 3,020 | 3,038 | 2,996 | 3,001 | 1,192,100 | 3,001 |
| 2023-11-06 | 3,098 | 3,098 | 3,017 | 3,023 | 1,458,000 | 3,023 |
| 2023-11-02 | 3,122 | 3,129 | 3,041 | 3,050 | 1,555,100 | 3,050 |
| 2023-11-01 | 3,091 | 3,120 | 3,077 | 3,107 | 2,050,200 | 3,107 |
| 2023-10-31 | 3,054 | 3,090 | 3,011 | 3,066 | 4,428,400 | 3,066 |
| 2023-10-30 | 2,952 | 2,975 | 2,923.5 | 2,975 | 1,872,400 | 2,975 |
| 2023-10-27 | 2,926 | 2,956.5 | 2,920 | 2,952 | 1,318,700 | 2,952 |
| 2023-10-26 | 2,909 | 2,931 | 2,896 | 2,914.5 | 1,175,100 | 2,914.50 |
| 2023-10-25 | 2,880 | 2,925.5 | 2,871.5 | 2,909.5 | 1,138,100 | 2,909.50 |
| 2023-10-24 | 2,868 | 2,874 | 2,823 | 2,865.5 | 1,201,700 | 2,865.50 |
| 2023-10-23 | 2,864 | 2,875.5 | 2,855 | 2,857.5 | 859,400 | 2,857.50 |
| 2023-10-20 | 2,867.5 | 2,876.5 | 2,839 | 2,858.5 | 1,381,400 | 2,858.50 |
| 2023-10-19 | 2,881 | 2,894 | 2,861 | 2,879 | 1,191,400 | 2,879 |
| 2023-10-18 | 2,885 | 2,909 | 2,875 | 2,904 | 1,356,900 | 2,904 |
| 2023-10-17 | 2,883 | 2,888.5 | 2,846 | 2,865 | 1,041,600 | 2,865 |
| 2023-10-16 | 2,850 | 2,877.5 | 2,828.5 | 2,852 | 1,381,400 | 2,852 |
| 2023-10-13 | 2,909 | 2,914.5 | 2,863.5 | 2,879.5 | 1,676,500 | 2,879.50 |
| 2023-10-12 | 2,936 | 2,937 | 2,902.5 | 2,902.5 | 1,673,600 | 2,902.50 |
| 2023-10-11 | 2,963.5 | 2,963.5 | 2,925.5 | 2,926.5 | 1,576,400 | 2,926.50 |
| 2023-10-10 | 2,955.5 | 2,971 | 2,940.5 | 2,964 | 1,971,100 | 2,964 |
| 2023-10-06 | 2,903 | 2,942 | 2,889.5 | 2,925 | 1,883,500 | 2,925 |
| 2023-10-05 | 2,850.5 | 2,931 | 2,825 | 2,931 | 2,968,500 | 2,931 |
| 2023-10-04 | 2,840 | 2,855 | 2,768 | 2,772 | 4,623,900 | 2,772 |
| 2023-10-03 | 2,975 | 2,979.5 | 2,875 | 2,881 | 4,741,100 | 2,881 |
| 2023-10-02 | 3,077 | 3,121 | 3,029 | 3,029 | 2,455,600 | 3,029 |
| 2023-09-29 | 3,154 | 3,161 | 3,044 | 3,055 | 2,629,700 | 3,055 |
| 2023-09-28 | 3,210 | 3,226 | 3,164 | 3,171 | 1,814,300 | 3,171 |
| 2023-09-27 | 3,246 | 3,250 | 3,216 | 3,250 | 1,612,500 | 3,250 |
| 2023-09-26 | 3,215 | 3,251 | 3,212 | 3,241 | 1,460,000 | 3,241 |
| 2023-09-25 | 3,215 | 3,231 | 3,194 | 3,210 | 1,576,700 | 3,210 |
| 2023-09-22 | 3,218 | 3,261 | 3,188 | 3,249 | 1,972,300 | 3,249 |
| 2023-09-21 | 3,190 | 3,255 | 3,188 | 3,225 | 1,794,500 | 3,225 |
| 2023-09-20 | 3,202 | 3,227 | 3,190 | 3,194 | 1,892,600 | 3,194 |
| 2023-09-19 | 3,136 | 3,194 | 3,130 | 3,194 | 1,960,500 | 3,194 |
| 2023-09-15 | 3,146 | 3,187 | 3,107 | 3,119 | 3,049,400 | 3,119 |
| 2023-09-14 | 3,140 | 3,155 | 3,115 | 3,141 | 1,583,700 | 3,141 |
| 2023-09-13 | 3,066 | 3,116 | 3,064 | 3,105 | 2,251,800 | 3,105 |
| 2023-09-12 | 3,060 | 3,066 | 3,016 | 3,052 | 1,719,400 | 3,052 |
| 2023-09-11 | 2,994 | 3,045 | 2,991.5 | 3,037 | 2,704,100 | 3,037 |
| 2023-09-08 | 2,975 | 2,997.5 | 2,968.5 | 2,974.5 | 2,084,200 | 2,974.50 |
| 2023-09-07 | 2,992 | 3,004 | 2,979.5 | 2,990.5 | 1,432,100 | 2,990.50 |
| 2023-09-06 | 2,961 | 3,003 | 2,952.5 | 2,982.5 | 1,789,700 | 2,982.50 |
| 2023-09-05 | 2,961 | 2,982 | 2,926 | 2,951.5 | 1,786,900 | 2,951.50 |
| 2023-09-04 | 2,901 | 2,935 | 2,894.5 | 2,930 | 1,547,200 | 2,930 |
| 2023-09-01 | 2,864 | 2,897 | 2,863.5 | 2,888 | 1,173,300 | 2,888 |
| 2023-08-31 | 2,850 | 2,869.5 | 2,844.5 | 2,862 | 1,313,000 | 2,862 |
| 2023-08-30 | 2,851 | 2,867.5 | 2,850.5 | 2,863 | 2,128,500 | 2,863 |
| 2023-08-29 | 2,848.5 | 2,857.5 | 2,826 | 2,835 | 1,360,700 | 2,835 |
| 2023-08-28 | 2,835.5 | 2,842 | 2,828 | 2,838 | 953,200 | 2,838 |
| 2023-08-25 | 2,826.5 | 2,835 | 2,812 | 2,828 | 1,009,300 | 2,828 |
| 2023-08-24 | 2,819 | 2,835 | 2,814.5 | 2,832.5 | 793,600 | 2,832.50 |
| 2023-08-23 | 2,800 | 2,815 | 2,791.5 | 2,815 | 825,100 | 2,815 |
| 2023-08-22 | 2,804.5 | 2,819.5 | 2,795 | 2,819.5 | 971,800 | 2,819.50 |
| 2023-08-21 | 2,773 | 2,802.5 | 2,771 | 2,778 | 1,338,200 | 2,778 |
| 2023-08-18 | 2,784 | 2,795 | 2,763 | 2,768 | 1,246,400 | 2,768 |
| 2023-08-17 | 2,768 | 2,800 | 2,758.5 | 2,800 | 1,107,300 | 2,800 |
| 2023-08-16 | 2,790 | 2,790.5 | 2,766 | 2,770 | 1,497,200 | 2,770 |
| 2023-08-15 | 2,825 | 2,829.5 | 2,805.5 | 2,816.5 | 970,600 | 2,816.50 |
| 2023-08-14 | 2,836 | 2,848 | 2,814 | 2,820.5 | 1,476,900 | 2,820.50 |
| 2023-08-10 | 2,755 | 2,805 | 2,755 | 2,802 | 1,402,700 | 2,802 |
| 2023-08-09 | 2,808 | 2,810 | 2,751.5 | 2,765.5 | 1,888,800 | 2,765.50 |
| 2023-08-08 | 2,831.5 | 2,831.5 | 2,809.5 | 2,817 | 768,000 | 2,817 |
| 2023-08-07 | 2,810 | 2,819.5 | 2,795 | 2,807 | 775,300 | 2,807 |
| 2023-08-04 | 2,781.5 | 2,826 | 2,780.5 | 2,805 | 1,567,700 | 2,805 |
| 2023-08-03 | 2,833 | 2,834.5 | 2,787 | 2,790.5 | 2,741,700 | 2,790.50 |
| 2023-08-02 | 2,870 | 2,885.5 | 2,848 | 2,850.5 | 2,260,300 | 2,850.50 |
| 2023-08-01 | 2,923 | 2,923 | 2,878 | 2,892.5 | 2,109,300 | 2,892.50 |
| 2023-07-31 | 2,950 | 2,954 | 2,897 | 2,921.5 | 2,554,200 | 2,921.50 |
| 2023-07-28 | 2,842.5 | 2,900 | 2,827.5 | 2,900 | 3,377,200 | 2,900 |
| 2023-07-27 | 2,823.5 | 2,837 | 2,812 | 2,829 | 1,735,300 | 2,829 |
| 2023-07-26 | 2,809 | 2,816.5 | 2,803 | 2,814 | 1,163,300 | 2,814 |
| 2023-07-25 | 2,783.5 | 2,815 | 2,775 | 2,815 | 1,708,700 | 2,815 |
| 2023-07-24 | 2,784 | 2,793.5 | 2,764.5 | 2,780.5 | 1,461,600 | 2,780.50 |
| 2023-07-21 | 2,793.5 | 2,798 | 2,764 | 2,776.5 | 1,365,900 | 2,776.50 |
| 2023-07-20 | 2,795 | 2,796 | 2,770.5 | 2,784.5 | 1,198,200 | 2,784.50 |
| 2023-07-19 | 2,794.5 | 2,803 | 2,763 | 2,773.5 | 1,816,100 | 2,773.50 |
| 2023-07-18 | 2,742 | 2,773 | 2,739.5 | 2,765 | 1,477,800 | 2,765 |
| 2023-07-14 | 2,747 | 2,753.5 | 2,718 | 2,740 | 2,013,600 | 2,740 |
| 2023-07-13 | 2,748 | 2,761.5 | 2,738.5 | 2,747.5 | 1,534,000 | 2,747.50 |
| 2023-07-12 | 2,723 | 2,744.5 | 2,720 | 2,741 | 1,519,300 | 2,741 |
| 2023-07-11 | 2,718 | 2,725 | 2,702 | 2,707 | 960,900 | 2,707 |
| 2023-07-10 | 2,720 | 2,746 | 2,704.5 | 2,709 | 1,628,700 | 2,709 |
| 2023-07-07 | 2,680 | 2,719.5 | 2,679 | 2,707.5 | 1,552,300 | 2,707.50 |
| 2023-07-06 | 2,720 | 2,720 | 2,685.5 | 2,687 | 1,678,300 | 2,687 |
| 2023-07-05 | 2,732 | 2,733.5 | 2,695 | 2,724 | 2,095,100 | 2,724 |
| 2023-07-04 | 2,677 | 2,726 | 2,674.5 | 2,725.5 | 2,291,800 | 2,725.50 |
| 2023-07-03 | 2,675 | 2,685 | 2,668 | 2,672 | 1,159,300 | 2,672 |
| 2023-06-30 | 2,679 | 2,689 | 2,669 | 2,674.5 | 938,900 | 2,674.50 |
| 2023-06-29 | 2,680 | 2,708 | 2,666 | 2,679.5 | 2,208,300 | 2,679.50 |
| 2023-06-28 | 2,692.5 | 2,725.5 | 2,691.5 | 2,725.5 | 2,087,900 | 2,725.50 |
| 2023-06-27 | 2,685 | 2,694.5 | 2,667.5 | 2,689.5 | 1,508,300 | 2,689.50 |
| 2023-06-26 | 2,660 | 2,669.5 | 2,642.5 | 2,660 | 1,037,500 | 2,660 |
| 2023-06-23 | 2,683 | 2,689 | 2,639 | 2,658 | 1,964,900 | 2,658 |
| 2023-06-22 | 2,670 | 2,688 | 2,669 | 2,681 | 1,378,500 | 2,681 |
| 2023-06-21 | 2,653 | 2,676 | 2,646.5 | 2,661.5 | 1,271,400 | 2,661.50 |
| 2023-06-20 | 2,651 | 2,662 | 2,642 | 2,660 | 1,048,900 | 2,660 |
| 2023-06-19 | 2,616 | 2,661.5 | 2,616 | 2,649.5 | 1,828,700 | 2,649.50 |
| 2023-06-16 | 2,631 | 2,636.5 | 2,604 | 2,616.5 | 2,169,300 | 2,616.50 |
| 2023-06-15 | 2,620 | 2,641 | 2,607.5 | 2,630.5 | 1,293,900 | 2,630.50 |
| 2023-06-14 | 2,613 | 2,642 | 2,610.5 | 2,625 | 2,003,900 | 2,625 |
| 2023-06-13 | 2,601 | 2,606 | 2,593.5 | 2,596 | 1,036,300 | 2,596 |
| 2023-06-12 | 2,605 | 2,612 | 2,588 | 2,600 | 1,150,500 | 2,600 |
| 2023-06-09 | 2,598 | 2,611.5 | 2,595.5 | 2,605.5 | 1,433,300 | 2,605.50 |
| 2023-06-08 | 2,613.5 | 2,621 | 2,599 | 2,608.5 | 1,423,800 | 2,608.50 |
| 2023-06-07 | 2,605.5 | 2,613.5 | 2,580 | 2,593.5 | 1,536,600 | 2,593.50 |
| 2023-06-06 | 2,580 | 2,601 | 2,571.5 | 2,598 | 1,092,600 | 2,598 |
| 2023-06-05 | 2,610 | 2,619.5 | 2,585 | 2,596 | 1,871,300 | 2,596 |
| 2023-06-02 | 2,563 | 2,591 | 2,553 | 2,591 | 1,341,700 | 2,591 |
| 2023-06-01 | 2,531 | 2,569 | 2,530 | 2,568 | 1,087,400 | 2,568 |
| 2023-05-31 | 2,521 | 2,548 | 2,519 | 2,542 | 1,223,200 | 2,542 |
| 2023-05-30 | 2,551 | 2,554 | 2,528 | 2,538 | 951,700 | 2,538 |
| 2023-05-29 | 2,552 | 2,565 | 2,549 | 2,555 | 1,041,800 | 2,555 |
| 2023-05-26 | 2,546 | 2,556 | 2,540 | 2,540 | 795,000 | 2,540 |
| 2023-05-25 | 2,535 | 2,553 | 2,523 | 2,548 | 1,100,700 | 2,548 |
| 2023-05-24 | 2,541 | 2,555 | 2,537 | 2,537 | 942,000 | 2,537 |
| 2023-05-23 | 2,549 | 2,553 | 2,526 | 2,531 | 953,100 | 2,531 |
| 2023-05-22 | 2,519 | 2,548 | 2,517 | 2,537 | 1,261,700 | 2,537 |
| 2023-05-19 | 2,565 | 2,568 | 2,523 | 2,525 | 1,904,500 | 2,525 |
| 2023-05-18 | 2,602 | 2,643 | 2,553 | 2,569 | 5,365,000 | 2,569 |
| 2023-05-17 | 2,495 | 2,520 | 2,471 | 2,505 | 2,051,800 | 2,505 |
| 2023-05-16 | 2,500 | 2,508 | 2,496 | 2,503 | 1,204,900 | 2,503 |
| 2023-05-15 | 2,479 | 2,507 | 2,476 | 2,488 | 1,729,400 | 2,488 |
| 2023-05-12 | 2,460 | 2,468 | 2,441 | 2,465 | 1,606,400 | 2,465 |
| 2023-05-11 | 2,460 | 2,476 | 2,458 | 2,476 | 802,100 | 2,476 |
| 2023-05-10 | 2,479 | 2,484 | 2,471 | 2,479 | 744,400 | 2,479 |
| 2023-05-09 | 2,446 | 2,474 | 2,438 | 2,474 | 1,477,100 | 2,474 |
| 2023-05-08 | 2,438 | 2,453 | 2,426 | 2,440 | 1,028,600 | 2,440 |
| 2023-05-02 | 2,446 | 2,455 | 2,433 | 2,444 | 1,032,700 | 2,444 |
| 2023-05-01 | 2,443 | 2,452 | 2,432 | 2,451 | 908,200 | 2,451 |
| 2023-04-28 | 2,433 | 2,454 | 2,400 | 2,432 | 1,611,400 | 2,432 |
| 2023-04-27 | 2,410 | 2,425 | 2,410 | 2,421 | 852,800 | 2,421 |
| 2023-04-26 | 2,423 | 2,424 | 2,403 | 2,416 | 1,435,000 | 2,416 |
| 2023-04-25 | 2,430 | 2,451 | 2,429 | 2,445 | 1,178,400 | 2,445 |
| 2023-04-24 | 2,464 | 2,466 | 2,421 | 2,421 | 2,245,200 | 2,421 |
| 2023-04-21 | 2,469 | 2,477 | 2,463 | 2,467 | 985,500 | 2,467 |
| 2023-04-20 | 2,470 | 2,489 | 2,463 | 2,479 | 1,651,500 | 2,479 |
| 2023-04-19 | 2,475 | 2,480 | 2,463 | 2,476 | 895,000 | 2,476 |
| 2023-04-18 | 2,480 | 2,490 | 2,472 | 2,479 | 1,163,500 | 2,479 |
| 2023-04-17 | 2,443 | 2,466 | 2,443 | 2,458 | 1,036,600 | 2,458 |
| 2023-04-14 | 2,450 | 2,451 | 2,433 | 2,439 | 1,194,400 | 2,439 |
| 2023-04-13 | 2,437 | 2,450 | 2,430 | 2,450 | 1,156,900 | 2,450 |
| 2023-04-12 | 2,444 | 2,454 | 2,434 | 2,440 | 1,080,400 | 2,440 |
| 2023-04-11 | 2,433 | 2,443 | 2,421 | 2,439 | 1,244,400 | 2,439 |
| 2023-04-10 | 2,425 | 2,438 | 2,418 | 2,424 | 983,800 | 2,424 |
| 2023-04-07 | 2,420 | 2,431 | 2,408 | 2,420 | 868,700 | 2,420 |
| 2023-04-06 | 2,410 | 2,425 | 2,406 | 2,416 | 977,400 | 2,416 |
| 2023-04-05 | 2,435 | 2,445 | 2,406 | 2,416 | 1,268,200 | 2,416 |
| 2023-04-04 | 2,450 | 2,458 | 2,429 | 2,457 | 1,170,000 | 2,457 |
| 2023-04-03 | 2,428 | 2,442 | 2,410 | 2,442 | 1,254,900 | 2,442 |
| 2023-03-31 | 2,395 | 2,409 | 2,386 | 2,399 | 1,796,900 | 2,399 |
| 2023-03-30 | 2,395 | 2,401 | 2,376 | 2,395 | 1,653,900 | 2,395 |
| 2023-03-29 | 2,429 | 2,435 | 2,411 | 2,435 | 1,947,900 | 2,435 |
| 2023-03-28 | 2,426 | 2,453 | 2,419 | 2,438 | 1,828,200 | 2,438 |
| 2023-03-27 | 2,392 | 2,408 | 2,377 | 2,404 | 1,508,800 | 2,404 |
| 2023-03-24 | 2,380 | 2,399 | 2,371 | 2,392 | 1,571,400 | 2,392 |
| 2023-03-23 | 2,374 | 2,404 | 2,359 | 2,404 | 1,200,800 | 2,404 |
| 2023-03-22 | 2,422 | 2,428 | 2,389 | 2,393 | 1,549,800 | 2,393 |
| 2023-03-20 | 2,363 | 2,410 | 2,344 | 2,352 | 2,483,100 | 2,352 |
| 2023-03-17 | 2,391 | 2,398 | 2,360 | 2,388 | 2,450,300 | 2,388 |
| 2023-03-16 | 2,324 | 2,371 | 2,302 | 2,359 | 5,168,700 | 2,359 |
| 2023-03-15 | 2,423 | 2,453 | 2,415 | 2,424 | 3,715,700 | 2,424 |
| 2023-03-14 | 2,454 | 2,458 | 2,343 | 2,343 | 8,428,200 | 2,343 |
| 2023-03-13 | 2,499 | 2,512 | 2,451 | 2,503 | 6,230,400 | 2,503 |
| 2023-03-10 | 2,639 | 2,649 | 2,581 | 2,581 | 4,303,500 | 2,581 |
| 2023-03-09 | 2,638 | 2,665 | 2,633 | 2,658 | 1,484,000 | 2,658 |
| 2023-03-08 | 2,640 | 2,641 | 2,626 | 2,634 | 945,900 | 2,634 |
| 2023-03-07 | 2,622 | 2,643 | 2,620 | 2,640 | 1,151,800 | 2,640 |
| 2023-03-06 | 2,634 | 2,639 | 2,621 | 2,624 | 1,186,800 | 2,624 |
| 2023-03-03 | 2,623 | 2,632 | 2,613 | 2,627 | 1,046,900 | 2,627 |
| 2023-03-02 | 2,641 | 2,646 | 2,610 | 2,616 | 1,524,500 | 2,616 |
| 2023-03-01 | 2,639 | 2,650 | 2,630 | 2,639 | 870,200 | 2,639 |
| 2023-02-28 | 2,648 | 2,657 | 2,634 | 2,637 | 1,173,900 | 2,637 |
| 2023-02-27 | 2,644 | 2,657 | 2,640 | 2,651 | 1,080,400 | 2,651 |
| 2023-02-24 | 2,636 | 2,646 | 2,622 | 2,625 | 1,401,200 | 2,625 |
| 2023-02-22 | 2,650 | 2,655 | 2,630 | 2,636 | 1,135,200 | 2,636 |
| 2023-02-21 | 2,650 | 2,668 | 2,647 | 2,660 | 843,200 | 2,660 |
| 2023-02-20 | 2,643 | 2,656 | 2,639 | 2,651 | 912,400 | 2,651 |
| 2023-02-17 | 2,620 | 2,644 | 2,616 | 2,632 | 974,300 | 2,632 |
| 2023-02-16 | 2,665 | 2,668 | 2,628 | 2,630 | 1,860,600 | 2,630 |
| 2023-02-15 | 2,677 | 2,684 | 2,665 | 2,676 | 793,900 | 2,676 |
| 2023-02-14 | 2,659 | 2,674 | 2,646 | 2,674 | 1,181,000 | 2,674 |
| 2023-02-13 | 2,650 | 2,664 | 2,634 | 2,647 | 1,040,000 | 2,647 |
| 2023-02-10 | 2,628 | 2,657 | 2,625 | 2,641 | 1,350,500 | 2,641 |
| 2023-02-09 | 2,640 | 2,644 | 2,621 | 2,625 | 981,000 | 2,625 |
| 2023-02-08 | 2,620 | 2,643 | 2,612 | 2,643 | 1,216,100 | 2,643 |
| 2023-02-07 | 2,615 | 2,641 | 2,605 | 2,624 | 1,583,700 | 2,624 |
| 2023-02-06 | 2,576 | 2,626 | 2,551 | 2,618 | 3,544,500 | 2,618 |
| 2023-02-03 | 2,550 | 2,572 | 2,532 | 2,557 | 1,987,700 | 2,557 |
| 2023-02-02 | 2,576 | 2,583 | 2,553 | 2,560 | 1,549,800 | 2,560 |
| 2023-02-01 | 2,596 | 2,607 | 2,567 | 2,570 | 2,054,000 | 2,570 |
| 2023-01-31 | 2,618 | 2,621 | 2,590 | 2,594 | 2,139,900 | 2,594 |
| 2023-01-30 | 2,589 | 2,639 | 2,582 | 2,618 | 3,162,900 | 2,618 |
| 2023-01-27 | 2,606 | 2,639 | 2,598 | 2,631 | 2,001,400 | 2,631 |
| 2023-01-26 | 2,629 | 2,630 | 2,596 | 2,600 | 1,984,800 | 2,600 |
| 2023-01-25 | 2,645 | 2,645 | 2,622 | 2,622 | 2,023,600 | 2,622 |
| 2023-01-24 | 2,640 | 2,657 | 2,630 | 2,646 | 1,031,000 | 2,646 |
| 2023-01-23 | 2,650 | 2,672 | 2,634 | 2,634 | 1,193,200 | 2,634 |
| 2023-01-20 | 2,641 | 2,649 | 2,632 | 2,638 | 722,000 | 2,638 |
| 2023-01-19 | 2,651 | 2,675 | 2,635 | 2,641 | 1,354,300 | 2,641 |
| 2023-01-18 | 2,669 | 2,675 | 2,592 | 2,657 | 2,596,300 | 2,657 |
| 2023-01-17 | 2,639 | 2,669 | 2,617 | 2,651 | 1,542,000 | 2,651 |
| 2023-01-16 | 2,738 | 2,742 | 2,634 | 2,635 | 2,873,100 | 2,635 |
| 2023-01-13 | 2,665 | 2,753 | 2,659 | 2,743 | 3,275,500 | 2,743 |
| 2023-01-12 | 2,600 | 2,677 | 2,597 | 2,652 | 2,160,700 | 2,652 |
| 2023-01-11 | 2,586 | 2,609 | 2,586 | 2,604 | 866,200 | 2,604 |
| 2023-01-10 | 2,575 | 2,592 | 2,555 | 2,584 | 1,044,000 | 2,584 |
| 2023-01-06 | 2,587 | 2,606 | 2,576 | 2,578 | 1,351,500 | 2,578 |
| 2023-01-05 | 2,613 | 2,614 | 2,573 | 2,580 | 1,638,600 | 2,580 |
| 2023-01-04 | 2,599 | 2,628 | 2,572 | 2,618 | 1,620,100 | 2,618 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
