8572 アコム(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 | 349.9 | 355 | 349.9 | 352.3 | 1,431,100 | 352.30 |
| 2023-12-28 | 345 | 350.6 | 343.2 | 349.4 | 1,402,700 | 349.40 |
| 2023-12-27 | 343.3 | 345.7 | 342.5 | 345.6 | 1,051,100 | 345.60 |
| 2023-12-26 | 342.4 | 343.4 | 341 | 342.4 | 831,100 | 342.40 |
| 2023-12-25 | 343.2 | 344 | 340.8 | 341.4 | 524,600 | 341.40 |
| 2023-12-22 | 340.7 | 344.2 | 340.4 | 342.6 | 1,416,600 | 342.60 |
| 2023-12-21 | 343.7 | 344.4 | 340.2 | 340.7 | 945,700 | 340.70 |
| 2023-12-20 | 343.1 | 347.1 | 342 | 344.5 | 1,556,200 | 344.50 |
| 2023-12-19 | 342.6 | 342.6 | 336.7 | 342 | 1,394,900 | 342 |
| 2023-12-18 | 344.5 | 344.7 | 338.6 | 343.2 | 1,212,700 | 343.20 |
| 2023-12-15 | 343.8 | 347.2 | 341.5 | 345.7 | 2,209,600 | 345.70 |
| 2023-12-14 | 345.5 | 346.8 | 339.5 | 342.3 | 1,273,000 | 342.30 |
| 2023-12-13 | 344 | 347.2 | 344 | 345.7 | 1,800,800 | 345.70 |
| 2023-12-12 | 339.1 | 343 | 339 | 341.6 | 1,169,700 | 341.60 |
| 2023-12-11 | 340.3 | 341.9 | 337.1 | 337.9 | 1,547,400 | 337.90 |
| 2023-12-08 | 343.5 | 345.9 | 337.9 | 340 | 1,771,400 | 340 |
| 2023-12-07 | 342.7 | 347.4 | 342.4 | 345.8 | 1,346,700 | 345.80 |
| 2023-12-06 | 342.9 | 346.5 | 341.9 | 345.2 | 1,586,500 | 345.20 |
| 2023-12-05 | 344.9 | 349.7 | 342 | 342 | 1,606,400 | 342 |
| 2023-12-04 | 348.9 | 348.9 | 344 | 346.2 | 1,285,500 | 346.20 |
| 2023-12-01 | 353.1 | 353.2 | 346.8 | 349.8 | 1,661,200 | 349.80 |
| 2023-11-30 | 344 | 348.8 | 343.6 | 348.5 | 1,632,100 | 348.50 |
| 2023-11-29 | 339 | 346.9 | 338.4 | 345.4 | 2,356,700 | 345.40 |
| 2023-11-28 | 339 | 341.1 | 336.1 | 341 | 1,622,100 | 341 |
| 2023-11-27 | 340.1 | 340.6 | 337.7 | 337.8 | 926,900 | 337.80 |
| 2023-11-24 | 342.3 | 342.7 | 337.4 | 339 | 1,233,700 | 339 |
| 2023-11-22 | 339.1 | 342.6 | 338.3 | 340.4 | 1,032,500 | 340.40 |
| 2023-11-21 | 337.7 | 339.2 | 336.1 | 338.3 | 1,265,400 | 338.30 |
| 2023-11-20 | 343.4 | 344.4 | 336.7 | 336.9 | 1,530,000 | 336.90 |
| 2023-11-17 | 335.1 | 342.1 | 335.1 | 342.1 | 1,024,600 | 342.10 |
| 2023-11-16 | 336 | 338.8 | 335.1 | 336 | 1,092,200 | 336 |
| 2023-11-15 | 341 | 341 | 335.6 | 338 | 1,035,900 | 338 |
| 2023-11-14 | 344.9 | 344.9 | 335.6 | 339.5 | 1,709,900 | 339.50 |
| 2023-11-13 | 344.8 | 347.1 | 341 | 342.3 | 1,107,500 | 342.30 |
| 2023-11-10 | 340 | 343.4 | 337 | 342.3 | 2,276,700 | 342.30 |
| 2023-11-09 | 343.1 | 347.6 | 341.5 | 345.9 | 795,100 | 345.90 |
| 2023-11-08 | 353.7 | 354 | 342.1 | 344.1 | 1,300,500 | 344.10 |
| 2023-11-07 | 358.1 | 360 | 352 | 352.8 | 1,412,800 | 352.80 |
| 2023-11-06 | 357.5 | 362 | 356.4 | 358.7 | 1,870,800 | 358.70 |
| 2023-11-02 | 357.8 | 358.4 | 351 | 353.3 | 1,574,800 | 353.30 |
| 2023-11-01 | 357.5 | 359.4 | 353.3 | 354.4 | 1,271,300 | 354.40 |
| 2023-10-31 | 350 | 354.1 | 348 | 352.9 | 1,163,500 | 352.90 |
| 2023-10-30 | 352 | 352 | 344.8 | 346 | 1,147,200 | 346 |
| 2023-10-27 | 351 | 355 | 350.5 | 354.9 | 631,900 | 354.90 |
| 2023-10-26 | 348 | 352.9 | 347.1 | 349.3 | 868,200 | 349.30 |
| 2023-10-25 | 352 | 355.7 | 350.5 | 352 | 919,800 | 352 |
| 2023-10-24 | 352.7 | 352.9 | 343.7 | 350.7 | 1,870,300 | 350.70 |
| 2023-10-23 | 351 | 354.9 | 350.3 | 352.4 | 877,400 | 352.40 |
| 2023-10-20 | 361.4 | 361.5 | 353 | 353.9 | 1,717,300 | 353.90 |
| 2023-10-19 | 364 | 367.9 | 362.6 | 364.4 | 979,600 | 364.40 |
| 2023-10-18 | 366 | 368.5 | 364.1 | 367.7 | 1,169,100 | 367.70 |
| 2023-10-17 | 358.6 | 366.6 | 357.7 | 366.3 | 2,431,200 | 366.30 |
| 2023-10-16 | 351.7 | 355 | 350.8 | 355 | 1,115,600 | 355 |
| 2023-10-13 | 353.5 | 357.2 | 353.3 | 354.8 | 1,004,500 | 354.80 |
| 2023-10-12 | 358.9 | 359.1 | 354.3 | 358 | 945,100 | 358 |
| 2023-10-11 | 359 | 359.9 | 355.4 | 357.5 | 1,183,400 | 357.50 |
| 2023-10-10 | 361.5 | 363.3 | 357.1 | 359 | 1,308,200 | 359 |
| 2023-10-06 | 348.1 | 356.6 | 347.5 | 355.3 | 1,873,900 | 355.30 |
| 2023-10-05 | 342.7 | 346.7 | 342.1 | 345.9 | 1,550,000 | 345.90 |
| 2023-10-04 | 342.3 | 344.6 | 337.4 | 338.5 | 1,893,500 | 338.50 |
| 2023-10-03 | 351.1 | 352.7 | 346.9 | 347.1 | 1,395,400 | 347.10 |
| 2023-10-02 | 350.3 | 357.6 | 350 | 350.7 | 1,357,200 | 350.70 |
| 2023-09-29 | 354.9 | 355.1 | 347.9 | 348.8 | 1,727,000 | 348.80 |
| 2023-09-28 | 358 | 359.5 | 352 | 353.9 | 1,714,900 | 353.90 |
| 2023-09-27 | 356.2 | 361.3 | 353.3 | 361.3 | 1,533,600 | 361.30 |
| 2023-09-26 | 359 | 359.5 | 357.3 | 358.1 | 1,107,900 | 358.10 |
| 2023-09-25 | 358.7 | 359.8 | 355.5 | 358.6 | 1,415,800 | 358.60 |
| 2023-09-22 | 356.3 | 359.5 | 354.4 | 358 | 1,665,600 | 358 |
| 2023-09-21 | 362.9 | 364.3 | 360.1 | 360.2 | 1,188,800 | 360.20 |
| 2023-09-20 | 371.9 | 371.9 | 363.6 | 364 | 1,635,200 | 364 |
| 2023-09-19 | 367.8 | 372.4 | 366.4 | 370.6 | 1,268,500 | 370.60 |
| 2023-09-15 | 370 | 371.9 | 367 | 368.4 | 2,710,200 | 368.40 |
| 2023-09-14 | 364.2 | 369.5 | 363.9 | 368.6 | 1,419,700 | 368.60 |
| 2023-09-13 | 368.2 | 368.2 | 363.2 | 364 | 1,288,300 | 364 |
| 2023-09-12 | 360.6 | 367.6 | 360.6 | 365.5 | 1,518,600 | 365.50 |
| 2023-09-11 | 362.8 | 364.8 | 355.2 | 357.6 | 1,615,200 | 357.60 |
| 2023-09-08 | 367 | 369.3 | 358.5 | 359 | 1,897,400 | 359 |
| 2023-09-07 | 362.1 | 370.8 | 362.1 | 369.5 | 2,311,600 | 369.50 |
| 2023-09-06 | 360 | 361.9 | 357.5 | 361.8 | 1,602,100 | 361.80 |
| 2023-09-05 | 358 | 360.6 | 356.6 | 359.6 | 1,282,200 | 359.60 |
| 2023-09-04 | 352.2 | 358 | 351 | 357.8 | 1,711,500 | 357.80 |
| 2023-09-01 | 345.8 | 351.7 | 345.7 | 349.9 | 1,371,800 | 349.90 |
| 2023-08-31 | 346.3 | 348.3 | 345.1 | 345.7 | 1,359,100 | 345.70 |
| 2023-08-30 | 344.8 | 347 | 344.1 | 346.1 | 1,145,600 | 346.10 |
| 2023-08-29 | 341.8 | 345.8 | 341.1 | 343.5 | 856,300 | 343.50 |
| 2023-08-28 | 343 | 344.9 | 341.4 | 342.5 | 797,200 | 342.50 |
| 2023-08-25 | 340 | 342.2 | 339.5 | 340.6 | 896,400 | 340.60 |
| 2023-08-24 | 340 | 342.8 | 339.8 | 342.1 | 1,075,200 | 342.10 |
| 2023-08-23 | 335.7 | 339.4 | 334.9 | 339.4 | 1,227,900 | 339.40 |
| 2023-08-22 | 332.7 | 338.7 | 332 | 338.7 | 1,175,500 | 338.70 |
| 2023-08-21 | 335 | 336.2 | 333.2 | 333.7 | 988,500 | 333.70 |
| 2023-08-18 | 334.7 | 336.3 | 332.1 | 335.2 | 939,100 | 335.20 |
| 2023-08-17 | 333.1 | 337 | 332.5 | 336.6 | 1,137,300 | 336.60 |
| 2023-08-16 | 338.7 | 338.9 | 333.3 | 333.7 | 1,686,500 | 333.70 |
| 2023-08-15 | 340.5 | 341.5 | 337.4 | 341.1 | 1,697,800 | 341.10 |
| 2023-08-14 | 345 | 345.2 | 340.1 | 341 | 2,336,400 | 341 |
| 2023-08-10 | 346 | 348.4 | 345.7 | 346.7 | 1,111,700 | 346.70 |
| 2023-08-09 | 345.2 | 345.4 | 341 | 344.4 | 1,045,600 | 344.40 |
| 2023-08-08 | 346.8 | 347 | 344.3 | 345.5 | 933,800 | 345.50 |
| 2023-08-07 | 341.3 | 344.5 | 340.7 | 343.5 | 1,077,200 | 343.50 |
| 2023-08-04 | 342 | 343.2 | 340.2 | 341.3 | 1,004,500 | 341.30 |
| 2023-08-03 | 344 | 344.6 | 340.5 | 342 | 1,432,400 | 342 |
| 2023-08-02 | 349 | 349 | 343.3 | 343.6 | 2,081,600 | 343.60 |
| 2023-08-01 | 350.3 | 352.7 | 345.1 | 350.9 | 3,360,600 | 350.90 |
| 2023-07-31 | 350 | 350.5 | 343.9 | 349.3 | 4,546,000 | 349.30 |
| 2023-07-28 | 358.2 | 359.3 | 351.3 | 356 | 3,618,800 | 356 |
| 2023-07-27 | 359.8 | 363.9 | 359.1 | 363.2 | 1,477,000 | 363.20 |
| 2023-07-26 | 359.5 | 361.9 | 357.2 | 360.4 | 1,414,200 | 360.40 |
| 2023-07-25 | 360.5 | 363.2 | 358.2 | 359.6 | 1,518,600 | 359.60 |
| 2023-07-24 | 357.2 | 361.5 | 357.1 | 359.1 | 1,245,400 | 359.10 |
| 2023-07-21 | 356.2 | 356.4 | 352 | 354.1 | 1,325,200 | 354.10 |
| 2023-07-20 | 363 | 363.7 | 354.6 | 355.7 | 1,362,900 | 355.70 |
| 2023-07-19 | 361.2 | 365.4 | 357.9 | 361.2 | 2,074,900 | 361.20 |
| 2023-07-18 | 345.8 | 361.5 | 345.2 | 360.5 | 2,558,700 | 360.50 |
| 2023-07-14 | 344.3 | 345.5 | 339.1 | 341.8 | 1,750,300 | 341.80 |
| 2023-07-13 | 346.2 | 346.2 | 341.3 | 342.2 | 1,041,700 | 342.20 |
| 2023-07-12 | 347.7 | 348.7 | 344.2 | 344.2 | 1,343,800 | 344.20 |
| 2023-07-11 | 353.7 | 353.7 | 346.6 | 346.9 | 884,700 | 346.90 |
| 2023-07-10 | 353.4 | 355.2 | 350.5 | 350.9 | 1,625,900 | 350.90 |
| 2023-07-07 | 353 | 358.8 | 349.8 | 355 | 1,795,200 | 355 |
| 2023-07-06 | 355.9 | 359.8 | 353.4 | 354.7 | 1,506,400 | 354.70 |
| 2023-07-05 | 352 | 356.2 | 347.8 | 354.9 | 1,528,700 | 354.90 |
| 2023-07-04 | 351 | 352.1 | 348.8 | 352.1 | 889,100 | 352.10 |
| 2023-07-03 | 348.4 | 352.7 | 348.4 | 351.1 | 912,200 | 351.10 |
| 2023-06-30 | 354.4 | 355.4 | 348.1 | 348.8 | 1,018,700 | 348.80 |
| 2023-06-29 | 352.6 | 353.4 | 349.3 | 351.6 | 1,570,000 | 351.60 |
| 2023-06-28 | 346.1 | 351.9 | 345.6 | 351.6 | 888,600 | 351.60 |
| 2023-06-27 | 346 | 346.4 | 340.4 | 344.5 | 1,030,900 | 344.50 |
| 2023-06-26 | 349.5 | 351.9 | 345.2 | 346.5 | 1,637,900 | 346.50 |
| 2023-06-23 | 357.1 | 358.7 | 348.9 | 350 | 2,919,900 | 350 |
| 2023-06-22 | 354.8 | 363 | 354.4 | 359.1 | 2,457,600 | 359.10 |
| 2023-06-21 | 338.1 | 352.1 | 338.1 | 351.8 | 2,418,700 | 351.80 |
| 2023-06-20 | 332.7 | 339.8 | 331.9 | 339.8 | 1,564,300 | 339.80 |
| 2023-06-19 | 336.3 | 336.3 | 332.1 | 334.7 | 1,676,000 | 334.70 |
| 2023-06-16 | 337.2 | 337.7 | 332.8 | 333.3 | 2,175,600 | 333.30 |
| 2023-06-15 | 330.1 | 339.5 | 329.2 | 336.7 | 2,936,800 | 336.70 |
| 2023-06-14 | 329.6 | 332.1 | 327.5 | 331.2 | 2,627,500 | 331.20 |
| 2023-06-13 | 333.4 | 333.4 | 328.6 | 329.2 | 2,976,800 | 329.20 |
| 2023-06-12 | 335 | 336.4 | 332.1 | 332.9 | 2,033,500 | 332.90 |
| 2023-06-09 | 331.2 | 335 | 330.8 | 334 | 3,254,800 | 334 |
| 2023-06-08 | 333.6 | 334.7 | 329.1 | 329.6 | 2,543,900 | 329.60 |
| 2023-06-07 | 336.5 | 337 | 330.6 | 330.6 | 2,398,300 | 330.60 |
| 2023-06-06 | 329.2 | 334.4 | 327.3 | 334.3 | 2,181,500 | 334.30 |
| 2023-06-05 | 331 | 333.3 | 329.2 | 330.8 | 2,279,700 | 330.80 |
| 2023-06-02 | 323 | 328 | 323 | 327 | 1,658,900 | 327 |
| 2023-06-01 | 320 | 325 | 320 | 324 | 2,142,800 | 324 |
| 2023-05-31 | 326 | 326 | 315 | 315 | 4,111,100 | 315 |
| 2023-05-30 | 324 | 326 | 323 | 326 | 775,500 | 326 |
| 2023-05-29 | 327 | 327 | 323 | 325 | 1,437,000 | 325 |
| 2023-05-26 | 328 | 328 | 323 | 323 | 1,781,600 | 323 |
| 2023-05-25 | 327 | 329 | 326 | 328 | 1,520,200 | 328 |
| 2023-05-24 | 328 | 329 | 326 | 328 | 1,117,700 | 328 |
| 2023-05-23 | 328 | 329 | 325 | 325 | 1,171,200 | 325 |
| 2023-05-22 | 326 | 328 | 324 | 327 | 2,743,400 | 327 |
| 2023-05-19 | 330 | 330 | 325 | 326 | 1,578,600 | 326 |
| 2023-05-18 | 329 | 331 | 327 | 330 | 1,613,700 | 330 |
| 2023-05-17 | 326 | 328 | 324 | 328 | 1,319,900 | 328 |
| 2023-05-16 | 328 | 328 | 323 | 326 | 2,041,700 | 326 |
| 2023-05-15 | 330 | 331 | 327 | 328 | 2,405,100 | 328 |
| 2023-05-12 | 337 | 337 | 326 | 327 | 4,071,800 | 327 |
| 2023-05-11 | 335 | 340 | 333 | 339 | 1,453,700 | 339 |
| 2023-05-10 | 339 | 339 | 333 | 334 | 1,640,300 | 334 |
| 2023-05-09 | 337 | 339 | 336 | 339 | 894,900 | 339 |
| 2023-05-08 | 337 | 340 | 335 | 336 | 1,258,000 | 336 |
| 2023-05-02 | 337 | 337 | 333 | 335 | 1,404,200 | 335 |
| 2023-05-01 | 334 | 337 | 332 | 337 | 1,357,900 | 337 |
| 2023-04-28 | 331 | 335 | 331 | 332 | 1,931,500 | 332 |
| 2023-04-27 | 324 | 329 | 324 | 329 | 1,048,000 | 329 |
| 2023-04-26 | 328 | 328 | 323 | 324 | 1,455,400 | 324 |
| 2023-04-25 | 330 | 333 | 329 | 330 | 944,500 | 330 |
| 2023-04-24 | 330 | 331 | 329 | 329 | 694,200 | 329 |
| 2023-04-21 | 328 | 330 | 327 | 328 | 872,300 | 328 |
| 2023-04-20 | 325 | 329 | 325 | 328 | 890,200 | 328 |
| 2023-04-19 | 325 | 328 | 325 | 326 | 893,800 | 326 |
| 2023-04-18 | 324 | 327 | 323 | 326 | 902,900 | 326 |
| 2023-04-17 | 323 | 325 | 321 | 324 | 911,000 | 324 |
| 2023-04-14 | 322 | 324 | 320 | 322 | 1,369,700 | 322 |
| 2023-04-13 | 319 | 321 | 318 | 321 | 925,800 | 321 |
| 2023-04-12 | 323 | 324 | 319 | 319 | 2,538,000 | 319 |
| 2023-04-11 | 326 | 327 | 322 | 322 | 890,400 | 322 |
| 2023-04-10 | 326 | 327 | 324 | 325 | 790,400 | 325 |
| 2023-04-07 | 321 | 326 | 321 | 324 | 1,228,000 | 324 |
| 2023-04-06 | 320 | 323 | 319 | 321 | 1,415,500 | 321 |
| 2023-04-05 | 327 | 329 | 322 | 322 | 1,475,100 | 322 |
| 2023-04-04 | 327 | 332 | 326 | 331 | 1,665,100 | 331 |
| 2023-04-03 | 321 | 329 | 320 | 328 | 2,102,900 | 328 |
| 2023-03-31 | 319 | 320 | 316 | 319 | 1,637,600 | 319 |
| 2023-03-30 | 320 | 322 | 316 | 318 | 1,852,800 | 318 |
| 2023-03-29 | 320 | 324 | 318 | 324 | 2,274,400 | 324 |
| 2023-03-28 | 320 | 322 | 317 | 318 | 2,766,700 | 318 |
| 2023-03-27 | 318 | 318 | 315 | 317 | 1,410,200 | 317 |
| 2023-03-24 | 317 | 318 | 314 | 314 | 1,802,600 | 314 |
| 2023-03-23 | 316 | 320 | 315 | 319 | 1,314,900 | 319 |
| 2023-03-22 | 320 | 322 | 317 | 317 | 2,062,500 | 317 |
| 2023-03-20 | 319 | 322 | 315 | 316 | 2,639,000 | 316 |
| 2023-03-17 | 325 | 325 | 320 | 323 | 1,787,500 | 323 |
| 2023-03-16 | 317 | 333 | 317 | 323 | 3,700,200 | 323 |
| 2023-03-15 | 328 | 330 | 325 | 327 | 1,776,500 | 327 |
| 2023-03-14 | 326 | 327 | 320 | 323 | 2,943,900 | 323 |
| 2023-03-13 | 336 | 336 | 330 | 334 | 1,846,400 | 334 |
| 2023-03-10 | 341 | 344 | 340 | 341 | 1,629,200 | 341 |
| 2023-03-09 | 340 | 346 | 340 | 345 | 2,311,400 | 345 |
| 2023-03-08 | 338 | 342 | 337 | 338 | 1,742,100 | 338 |
| 2023-03-07 | 339 | 340 | 338 | 338 | 752,800 | 338 |
| 2023-03-06 | 340 | 340 | 337 | 338 | 731,700 | 338 |
| 2023-03-03 | 339 | 340 | 336 | 337 | 987,700 | 337 |
| 2023-03-02 | 338 | 339 | 336 | 338 | 1,404,400 | 338 |
| 2023-03-01 | 333 | 336 | 332 | 336 | 1,016,800 | 336 |
| 2023-02-28 | 337 | 339 | 333 | 335 | 1,731,800 | 335 |
| 2023-02-27 | 336 | 340 | 336 | 340 | 1,486,600 | 340 |
| 2023-02-24 | 332 | 336 | 332 | 334 | 1,518,600 | 334 |
| 2023-02-22 | 331 | 333 | 330 | 333 | 1,314,700 | 333 |
| 2023-02-21 | 329 | 332 | 328 | 332 | 1,595,900 | 332 |
| 2023-02-20 | 323 | 327 | 323 | 327 | 794,900 | 327 |
| 2023-02-17 | 323 | 324 | 322 | 322 | 924,200 | 322 |
| 2023-02-16 | 326 | 328 | 325 | 326 | 833,600 | 326 |
| 2023-02-15 | 325 | 327 | 324 | 324 | 612,200 | 324 |
| 2023-02-14 | 326 | 329 | 326 | 328 | 721,900 | 328 |
| 2023-02-13 | 324 | 328 | 324 | 325 | 882,200 | 325 |
| 2023-02-10 | 325 | 330 | 324 | 326 | 1,146,200 | 326 |
| 2023-02-09 | 322 | 329 | 321 | 329 | 1,641,000 | 329 |
| 2023-02-08 | 323 | 324 | 320 | 321 | 1,095,700 | 321 |
| 2023-02-07 | 319 | 323 | 319 | 322 | 922,000 | 322 |
| 2023-02-06 | 317 | 319 | 316 | 318 | 1,662,600 | 318 |
| 2023-02-03 | 314 | 317 | 313 | 315 | 1,230,300 | 315 |
| 2023-02-02 | 317 | 317 | 314 | 315 | 1,649,500 | 315 |
| 2023-02-01 | 317 | 321 | 313 | 316 | 4,533,200 | 316 |
| 2023-01-31 | 328 | 331 | 321 | 323 | 2,982,000 | 323 |
| 2023-01-30 | 320 | 324 | 319 | 323 | 1,755,000 | 323 |
| 2023-01-27 | 316 | 319 | 315 | 319 | 2,154,400 | 319 |
| 2023-01-26 | 316 | 318 | 315 | 317 | 1,926,200 | 317 |
| 2023-01-25 | 312 | 314 | 309 | 313 | 1,131,500 | 313 |
| 2023-01-24 | 312 | 312 | 310 | 311 | 842,000 | 311 |
| 2023-01-23 | 309 | 312 | 307 | 310 | 1,242,700 | 310 |
| 2023-01-20 | 306 | 308 | 304 | 307 | 1,393,200 | 307 |
| 2023-01-19 | 307 | 308 | 305 | 307 | 1,318,700 | 307 |
| 2023-01-18 | 303 | 310 | 303 | 309 | 1,896,700 | 309 |
| 2023-01-17 | 304 | 304 | 301 | 303 | 931,900 | 303 |
| 2023-01-16 | 306 | 307 | 303 | 303 | 1,561,600 | 303 |
| 2023-01-13 | 306 | 311 | 306 | 309 | 2,010,200 | 309 |
| 2023-01-12 | 308 | 309 | 306 | 307 | 1,469,300 | 307 |
| 2023-01-11 | 309 | 309 | 306 | 307 | 1,336,600 | 307 |
| 2023-01-10 | 309 | 310 | 306 | 307 | 1,648,300 | 307 |
| 2023-01-06 | 308 | 309 | 305 | 305 | 1,987,700 | 305 |
| 2023-01-05 | 311 | 311 | 308 | 310 | 1,374,100 | 310 |
| 2023-01-04 | 315 | 315 | 309 | 309 | 2,285,200 | 309 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
