8929 (株)青山財産ネットワークス 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 | 1,026 | 1,041 | 1,026 | 1,037 | 137,700 | 1,037 |
| 2023-12-28 | 1,015 | 1,027 | 1,015 | 1,026 | 165,800 | 1,026 |
| 2023-12-27 | 1,030 | 1,046 | 1,027 | 1,042 | 225,500 | 1,042 |
| 2023-12-26 | 1,030 | 1,035 | 1,022 | 1,034 | 115,500 | 1,034 |
| 2023-12-25 | 1,046 | 1,048 | 1,020 | 1,030 | 304,700 | 1,030 |
| 2023-12-22 | 1,043 | 1,051 | 1,041 | 1,046 | 69,800 | 1,046 |
| 2023-12-21 | 1,035 | 1,046 | 1,030 | 1,041 | 83,900 | 1,041 |
| 2023-12-20 | 1,038 | 1,044 | 1,035 | 1,040 | 79,900 | 1,040 |
| 2023-12-19 | 1,034 | 1,036 | 1,026 | 1,036 | 109,800 | 1,036 |
| 2023-12-18 | 1,042 | 1,042 | 1,025 | 1,034 | 176,100 | 1,034 |
| 2023-12-15 | 1,026 | 1,041 | 1,025 | 1,041 | 125,900 | 1,041 |
| 2023-12-14 | 1,040 | 1,040 | 1,012 | 1,025 | 234,700 | 1,025 |
| 2023-12-13 | 1,045 | 1,047 | 1,036 | 1,040 | 89,900 | 1,040 |
| 2023-12-12 | 1,033 | 1,042 | 1,033 | 1,036 | 123,100 | 1,036 |
| 2023-12-11 | 1,035 | 1,042 | 1,025 | 1,028 | 132,900 | 1,028 |
| 2023-12-08 | 1,021 | 1,035 | 1,020 | 1,028 | 169,100 | 1,028 |
| 2023-12-07 | 1,030 | 1,035 | 1,025 | 1,029 | 182,300 | 1,029 |
| 2023-12-06 | 1,028 | 1,038 | 1,023 | 1,038 | 160,000 | 1,038 |
| 2023-12-05 | 1,050 | 1,050 | 1,026 | 1,027 | 342,600 | 1,027 |
| 2023-12-04 | 1,061 | 1,072 | 1,055 | 1,055 | 163,500 | 1,055 |
| 2023-12-01 | 1,064 | 1,072 | 1,056 | 1,063 | 159,000 | 1,063 |
| 2023-11-30 | 1,070 | 1,072 | 1,054 | 1,066 | 133,300 | 1,066 |
| 2023-11-29 | 1,078 | 1,082 | 1,067 | 1,070 | 132,900 | 1,070 |
| 2023-11-28 | 1,095 | 1,095 | 1,077 | 1,082 | 143,600 | 1,082 |
| 2023-11-27 | 1,106 | 1,115 | 1,087 | 1,099 | 157,800 | 1,099 |
| 2023-11-24 | 1,080 | 1,093 | 1,075 | 1,091 | 83,200 | 1,091 |
| 2023-11-22 | 1,083 | 1,083 | 1,066 | 1,074 | 95,900 | 1,074 |
| 2023-11-21 | 1,081 | 1,084 | 1,062 | 1,083 | 165,300 | 1,083 |
| 2023-11-20 | 1,119 | 1,119 | 1,081 | 1,085 | 137,500 | 1,085 |
| 2023-11-17 | 1,120 | 1,120 | 1,105 | 1,107 | 94,500 | 1,107 |
| 2023-11-16 | 1,107 | 1,146 | 1,107 | 1,128 | 114,100 | 1,128 |
| 2023-11-15 | 1,090 | 1,143 | 1,090 | 1,109 | 307,600 | 1,109 |
| 2023-11-14 | 1,096 | 1,096 | 1,083 | 1,090 | 83,000 | 1,090 |
| 2023-11-13 | 1,105 | 1,113 | 1,086 | 1,086 | 95,000 | 1,086 |
| 2023-11-10 | 1,095 | 1,104 | 1,089 | 1,104 | 44,400 | 1,104 |
| 2023-11-09 | 1,109 | 1,111 | 1,099 | 1,105 | 38,500 | 1,105 |
| 2023-11-08 | 1,110 | 1,114 | 1,095 | 1,102 | 113,900 | 1,102 |
| 2023-11-07 | 1,107 | 1,107 | 1,091 | 1,100 | 38,800 | 1,100 |
| 2023-11-06 | 1,100 | 1,106 | 1,086 | 1,103 | 102,100 | 1,103 |
| 2023-11-02 | 1,056 | 1,065 | 1,056 | 1,062 | 45,300 | 1,062 |
| 2023-11-01 | 1,065 | 1,065 | 1,049 | 1,051 | 37,700 | 1,051 |
| 2023-10-31 | 1,036 | 1,056 | 1,032 | 1,056 | 40,000 | 1,056 |
| 2023-10-30 | 1,040 | 1,046 | 1,029 | 1,035 | 58,500 | 1,035 |
| 2023-10-27 | 1,032 | 1,045 | 1,032 | 1,041 | 39,000 | 1,041 |
| 2023-10-26 | 1,043 | 1,051 | 1,029 | 1,031 | 49,000 | 1,031 |
| 2023-10-25 | 1,056 | 1,059 | 1,039 | 1,044 | 71,500 | 1,044 |
| 2023-10-24 | 1,039 | 1,044 | 1,026 | 1,042 | 110,500 | 1,042 |
| 2023-10-23 | 1,052 | 1,060 | 1,039 | 1,050 | 108,500 | 1,050 |
| 2023-10-20 | 1,056 | 1,066 | 1,049 | 1,062 | 85,300 | 1,062 |
| 2023-10-19 | 1,068 | 1,081 | 1,063 | 1,063 | 47,300 | 1,063 |
| 2023-10-18 | 1,079 | 1,083 | 1,070 | 1,075 | 49,400 | 1,075 |
| 2023-10-17 | 1,078 | 1,099 | 1,078 | 1,079 | 48,100 | 1,079 |
| 2023-10-16 | 1,077 | 1,080 | 1,066 | 1,073 | 69,800 | 1,073 |
| 2023-10-13 | 1,090 | 1,091 | 1,075 | 1,078 | 50,100 | 1,078 |
| 2023-10-12 | 1,079 | 1,091 | 1,073 | 1,091 | 47,100 | 1,091 |
| 2023-10-11 | 1,079 | 1,080 | 1,069 | 1,070 | 56,700 | 1,070 |
| 2023-10-10 | 1,075 | 1,090 | 1,075 | 1,081 | 74,000 | 1,081 |
| 2023-10-06 | 1,063 | 1,074 | 1,053 | 1,065 | 59,600 | 1,065 |
| 2023-10-05 | 1,037 | 1,078 | 1,032 | 1,073 | 129,500 | 1,073 |
| 2023-10-04 | 1,047 | 1,061 | 1,022 | 1,022 | 120,500 | 1,022 |
| 2023-10-03 | 1,088 | 1,098 | 1,065 | 1,066 | 97,100 | 1,066 |
| 2023-10-02 | 1,105 | 1,123 | 1,103 | 1,103 | 100,700 | 1,103 |
| 2023-09-29 | 1,096 | 1,104 | 1,085 | 1,094 | 140,100 | 1,094 |
| 2023-09-28 | 1,114 | 1,114 | 1,098 | 1,105 | 63,300 | 1,105 |
| 2023-09-27 | 1,101 | 1,115 | 1,093 | 1,114 | 46,500 | 1,114 |
| 2023-09-26 | 1,115 | 1,115 | 1,098 | 1,102 | 81,100 | 1,102 |
| 2023-09-25 | 1,124 | 1,128 | 1,108 | 1,119 | 68,000 | 1,119 |
| 2023-09-22 | 1,096 | 1,132 | 1,087 | 1,124 | 94,200 | 1,124 |
| 2023-09-21 | 1,117 | 1,122 | 1,098 | 1,100 | 74,300 | 1,100 |
| 2023-09-20 | 1,125 | 1,142 | 1,110 | 1,110 | 129,200 | 1,110 |
| 2023-09-19 | 1,118 | 1,126 | 1,100 | 1,122 | 109,000 | 1,122 |
| 2023-09-15 | 1,117 | 1,124 | 1,110 | 1,118 | 71,400 | 1,118 |
| 2023-09-14 | 1,091 | 1,125 | 1,091 | 1,108 | 114,000 | 1,108 |
| 2023-09-13 | 1,088 | 1,096 | 1,082 | 1,091 | 45,700 | 1,091 |
| 2023-09-12 | 1,088 | 1,096 | 1,084 | 1,087 | 42,500 | 1,087 |
| 2023-09-11 | 1,102 | 1,105 | 1,073 | 1,082 | 115,100 | 1,082 |
| 2023-09-08 | 1,085 | 1,105 | 1,078 | 1,097 | 63,400 | 1,097 |
| 2023-09-07 | 1,095 | 1,096 | 1,076 | 1,085 | 162,500 | 1,085 |
| 2023-09-06 | 1,131 | 1,134 | 1,102 | 1,103 | 105,300 | 1,103 |
| 2023-09-05 | 1,120 | 1,130 | 1,116 | 1,130 | 55,600 | 1,130 |
| 2023-09-04 | 1,138 | 1,150 | 1,121 | 1,124 | 90,300 | 1,124 |
| 2023-09-01 | 1,093 | 1,134 | 1,092 | 1,132 | 136,600 | 1,132 |
| 2023-08-31 | 1,091 | 1,099 | 1,089 | 1,091 | 62,200 | 1,091 |
| 2023-08-30 | 1,080 | 1,094 | 1,075 | 1,091 | 83,700 | 1,091 |
| 2023-08-29 | 1,078 | 1,102 | 1,075 | 1,084 | 168,300 | 1,084 |
| 2023-08-28 | 1,066 | 1,074 | 1,057 | 1,073 | 160,100 | 1,073 |
| 2023-08-25 | 1,070 | 1,076 | 1,064 | 1,066 | 58,400 | 1,066 |
| 2023-08-24 | 1,046 | 1,072 | 1,039 | 1,072 | 108,900 | 1,072 |
| 2023-08-23 | 1,036 | 1,046 | 1,035 | 1,045 | 46,300 | 1,045 |
| 2023-08-22 | 1,046 | 1,049 | 1,028 | 1,036 | 100,600 | 1,036 |
| 2023-08-21 | 1,045 | 1,048 | 1,032 | 1,046 | 68,100 | 1,046 |
| 2023-08-18 | 1,025 | 1,051 | 1,024 | 1,035 | 134,600 | 1,035 |
| 2023-08-17 | 1,030 | 1,034 | 1,016 | 1,025 | 65,300 | 1,025 |
| 2023-08-16 | 1,047 | 1,047 | 1,025 | 1,030 | 112,000 | 1,030 |
| 2023-08-15 | 1,054 | 1,067 | 1,047 | 1,053 | 112,300 | 1,053 |
| 2023-08-14 | 1,033 | 1,057 | 1,033 | 1,050 | 210,500 | 1,050 |
| 2023-08-10 | 1,005 | 1,036 | 1,003 | 1,022 | 395,700 | 1,022 |
| 2023-08-09 | 969 | 972 | 959 | 967 | 106,000 | 967 |
| 2023-08-08 | 974 | 978 | 968 | 972 | 91,000 | 972 |
| 2023-08-07 | 971 | 980 | 959 | 975 | 89,200 | 975 |
| 2023-08-04 | 971 | 974 | 968 | 973 | 66,000 | 973 |
| 2023-08-03 | 995 | 995 | 975 | 975 | 136,500 | 975 |
| 2023-08-02 | 1,000 | 1,005 | 997 | 998 | 70,900 | 998 |
| 2023-08-01 | 998 | 1,002 | 991 | 1,000 | 80,700 | 1,000 |
| 2023-07-31 | 995 | 998 | 991 | 997 | 84,400 | 997 |
| 2023-07-28 | 989 | 991 | 981 | 986 | 123,000 | 986 |
| 2023-07-27 | 990 | 995 | 989 | 993 | 50,100 | 993 |
| 2023-07-26 | 996 | 996 | 988 | 994 | 47,200 | 994 |
| 2023-07-25 | 992 | 997 | 988 | 993 | 111,900 | 993 |
| 2023-07-24 | 993 | 1,001 | 988 | 989 | 109,600 | 989 |
| 2023-07-21 | 989 | 992 | 984 | 988 | 69,900 | 988 |
| 2023-07-20 | 990 | 1,005 | 985 | 991 | 95,000 | 991 |
| 2023-07-19 | 994 | 998 | 978 | 990 | 167,000 | 990 |
| 2023-07-18 | 995 | 999 | 986 | 990 | 114,800 | 990 |
| 2023-07-14 | 985 | 995 | 982 | 994 | 74,200 | 994 |
| 2023-07-13 | 979 | 983 | 969 | 983 | 47,700 | 983 |
| 2023-07-12 | 1,000 | 1,000 | 972 | 973 | 130,300 | 973 |
| 2023-07-11 | 983 | 1,003 | 983 | 995 | 129,500 | 995 |
| 2023-07-10 | 990 | 990 | 978 | 981 | 106,800 | 981 |
| 2023-07-07 | 990 | 994 | 981 | 990 | 100,400 | 990 |
| 2023-07-06 | 996 | 1,001 | 994 | 998 | 68,600 | 998 |
| 2023-07-05 | 997 | 1,003 | 990 | 1,003 | 101,300 | 1,003 |
| 2023-07-04 | 1,005 | 1,007 | 995 | 1,000 | 139,000 | 1,000 |
| 2023-07-03 | 1,006 | 1,017 | 1,006 | 1,010 | 111,800 | 1,010 |
| 2023-06-30 | 1,014 | 1,014 | 996 | 1,003 | 101,200 | 1,003 |
| 2023-06-29 | 1,008 | 1,020 | 998 | 1,018 | 181,400 | 1,018 |
| 2023-06-28 | 1,035 | 1,036 | 1,024 | 1,032 | 160,600 | 1,032 |
| 2023-06-27 | 1,040 | 1,041 | 1,017 | 1,028 | 152,400 | 1,028 |
| 2023-06-26 | 1,023 | 1,039 | 1,013 | 1,034 | 225,000 | 1,034 |
| 2023-06-23 | 1,010 | 1,013 | 994 | 1,003 | 169,400 | 1,003 |
| 2023-06-22 | 1,018 | 1,018 | 1,006 | 1,006 | 91,400 | 1,006 |
| 2023-06-21 | 1,009 | 1,017 | 1,001 | 1,013 | 90,900 | 1,013 |
| 2023-06-20 | 1,028 | 1,028 | 1,007 | 1,012 | 74,100 | 1,012 |
| 2023-06-19 | 1,025 | 1,027 | 1,008 | 1,025 | 108,400 | 1,025 |
| 2023-06-16 | 1,023 | 1,023 | 1,010 | 1,016 | 65,100 | 1,016 |
| 2023-06-15 | 1,001 | 1,020 | 1,001 | 1,008 | 169,300 | 1,008 |
| 2023-06-14 | 997 | 1,002 | 988 | 990 | 152,100 | 990 |
| 2023-06-13 | 1,017 | 1,019 | 997 | 997 | 102,400 | 997 |
| 2023-06-12 | 1,002 | 1,010 | 998 | 1,009 | 120,300 | 1,009 |
| 2023-06-09 | 1,003 | 1,009 | 998 | 1,002 | 49,500 | 1,002 |
| 2023-06-08 | 1,009 | 1,014 | 997 | 999 | 87,000 | 999 |
| 2023-06-07 | 1,009 | 1,018 | 1,002 | 1,009 | 61,200 | 1,009 |
| 2023-06-06 | 1,011 | 1,020 | 998 | 1,012 | 88,400 | 1,012 |
| 2023-06-05 | 1,018 | 1,028 | 1,012 | 1,012 | 61,200 | 1,012 |
| 2023-06-02 | 1,002 | 1,021 | 998 | 1,010 | 186,200 | 1,010 |
| 2023-06-01 | 999 | 1,002 | 992 | 996 | 64,100 | 996 |
| 2023-05-31 | 996 | 1,011 | 990 | 990 | 189,900 | 990 |
| 2023-05-30 | 978 | 989 | 974 | 989 | 79,900 | 989 |
| 2023-05-29 | 981 | 993 | 963 | 967 | 105,700 | 967 |
| 2023-05-26 | 993 | 993 | 966 | 966 | 112,100 | 966 |
| 2023-05-25 | 991 | 997 | 986 | 988 | 92,600 | 988 |
| 2023-05-24 | 986 | 996 | 980 | 982 | 70,200 | 982 |
| 2023-05-23 | 998 | 1,006 | 975 | 983 | 171,000 | 983 |
| 2023-05-22 | 955 | 988 | 955 | 985 | 185,300 | 985 |
| 2023-05-19 | 951 | 952 | 943 | 945 | 87,900 | 945 |
| 2023-05-18 | 958 | 958 | 948 | 949 | 68,500 | 949 |
| 2023-05-17 | 958 | 960 | 948 | 952 | 70,600 | 952 |
| 2023-05-16 | 965 | 966 | 950 | 955 | 106,100 | 955 |
| 2023-05-15 | 950 | 965 | 943 | 953 | 246,900 | 953 |
| 2023-05-12 | 950 | 950 | 918 | 920 | 399,600 | 920 |
| 2023-05-11 | 1,007 | 1,010 | 991 | 996 | 157,200 | 996 |
| 2023-05-10 | 1,009 | 1,014 | 1,000 | 1,005 | 91,800 | 1,005 |
| 2023-05-09 | 997 | 1,012 | 993 | 1,005 | 71,900 | 1,005 |
| 2023-05-08 | 1,000 | 1,000 | 993 | 995 | 61,900 | 995 |
| 2023-05-02 | 1,002 | 1,002 | 997 | 1,000 | 52,300 | 1,000 |
| 2023-05-01 | 1,005 | 1,009 | 999 | 999 | 46,300 | 999 |
| 2023-04-28 | 1,005 | 1,007 | 996 | 1,005 | 53,700 | 1,005 |
| 2023-04-27 | 1,006 | 1,007 | 998 | 1,000 | 54,900 | 1,000 |
| 2023-04-26 | 1,005 | 1,005 | 995 | 999 | 49,000 | 999 |
| 2023-04-25 | 1,019 | 1,025 | 1,008 | 1,008 | 49,600 | 1,008 |
| 2023-04-24 | 1,008 | 1,017 | 1,005 | 1,009 | 30,000 | 1,009 |
| 2023-04-21 | 1,016 | 1,016 | 1,001 | 1,004 | 35,400 | 1,004 |
| 2023-04-20 | 1,010 | 1,017 | 1,006 | 1,013 | 29,900 | 1,013 |
| 2023-04-19 | 1,010 | 1,016 | 1,007 | 1,010 | 39,600 | 1,010 |
| 2023-04-18 | 1,004 | 1,020 | 1,003 | 1,010 | 72,200 | 1,010 |
| 2023-04-17 | 1,012 | 1,023 | 1,004 | 1,008 | 70,000 | 1,008 |
| 2023-04-14 | 1,007 | 1,008 | 996 | 997 | 72,100 | 997 |
| 2023-04-13 | 998 | 1,006 | 992 | 1,004 | 83,900 | 1,004 |
| 2023-04-12 | 1,010 | 1,010 | 998 | 999 | 124,100 | 999 |
| 2023-04-11 | 1,025 | 1,034 | 1,011 | 1,016 | 65,300 | 1,016 |
| 2023-04-10 | 1,037 | 1,037 | 1,021 | 1,028 | 50,400 | 1,028 |
| 2023-04-07 | 1,050 | 1,052 | 1,035 | 1,035 | 41,500 | 1,035 |
| 2023-04-06 | 1,061 | 1,061 | 1,043 | 1,050 | 40,600 | 1,050 |
| 2023-04-05 | 1,071 | 1,077 | 1,054 | 1,060 | 29,400 | 1,060 |
| 2023-04-04 | 1,066 | 1,075 | 1,058 | 1,071 | 57,900 | 1,071 |
| 2023-04-03 | 1,064 | 1,065 | 1,054 | 1,056 | 29,600 | 1,056 |
| 2023-03-31 | 1,058 | 1,073 | 1,051 | 1,060 | 54,100 | 1,060 |
| 2023-03-30 | 1,055 | 1,061 | 1,046 | 1,058 | 62,800 | 1,058 |
| 2023-03-29 | 1,043 | 1,046 | 1,027 | 1,036 | 81,800 | 1,036 |
| 2023-03-28 | 1,051 | 1,065 | 1,045 | 1,049 | 59,000 | 1,049 |
| 2023-03-27 | 1,054 | 1,064 | 1,042 | 1,064 | 37,400 | 1,064 |
| 2023-03-24 | 1,057 | 1,057 | 1,038 | 1,042 | 34,800 | 1,042 |
| 2023-03-23 | 1,051 | 1,055 | 1,048 | 1,053 | 22,300 | 1,053 |
| 2023-03-22 | 1,049 | 1,066 | 1,044 | 1,061 | 38,600 | 1,061 |
| 2023-03-20 | 1,063 | 1,065 | 1,042 | 1,042 | 57,100 | 1,042 |
| 2023-03-17 | 1,059 | 1,069 | 1,055 | 1,062 | 47,400 | 1,062 |
| 2023-03-16 | 1,049 | 1,052 | 1,030 | 1,042 | 62,600 | 1,042 |
| 2023-03-15 | 1,074 | 1,083 | 1,066 | 1,076 | 38,100 | 1,076 |
| 2023-03-14 | 1,086 | 1,086 | 1,037 | 1,055 | 102,300 | 1,055 |
| 2023-03-13 | 1,111 | 1,113 | 1,094 | 1,096 | 90,100 | 1,096 |
| 2023-03-10 | 1,143 | 1,150 | 1,131 | 1,131 | 51,700 | 1,131 |
| 2023-03-09 | 1,169 | 1,179 | 1,153 | 1,163 | 53,700 | 1,163 |
| 2023-03-08 | 1,127 | 1,151 | 1,121 | 1,151 | 59,700 | 1,151 |
| 2023-03-07 | 1,131 | 1,141 | 1,120 | 1,134 | 65,500 | 1,134 |
| 2023-03-06 | 1,131 | 1,155 | 1,130 | 1,142 | 141,100 | 1,142 |
| 2023-03-03 | 1,126 | 1,142 | 1,115 | 1,133 | 84,500 | 1,133 |
| 2023-03-02 | 1,113 | 1,121 | 1,102 | 1,114 | 86,300 | 1,114 |
| 2023-03-01 | 1,119 | 1,119 | 1,111 | 1,115 | 35,100 | 1,115 |
| 2023-02-28 | 1,118 | 1,125 | 1,103 | 1,115 | 84,900 | 1,115 |
| 2023-02-27 | 1,109 | 1,126 | 1,103 | 1,118 | 52,900 | 1,118 |
| 2023-02-24 | 1,102 | 1,124 | 1,100 | 1,122 | 107,500 | 1,122 |
| 2023-02-22 | 1,090 | 1,096 | 1,081 | 1,091 | 98,900 | 1,091 |
| 2023-02-21 | 1,144 | 1,144 | 1,098 | 1,098 | 110,200 | 1,098 |
| 2023-02-20 | 1,150 | 1,152 | 1,134 | 1,144 | 32,100 | 1,144 |
| 2023-02-17 | 1,156 | 1,165 | 1,143 | 1,147 | 95,000 | 1,147 |
| 2023-02-16 | 1,155 | 1,184 | 1,137 | 1,176 | 122,500 | 1,176 |
| 2023-02-15 | 1,185 | 1,208 | 1,138 | 1,173 | 220,500 | 1,173 |
| 2023-02-14 | 1,137 | 1,197 | 1,123 | 1,186 | 240,000 | 1,186 |
| 2023-02-13 | 1,150 | 1,152 | 1,098 | 1,125 | 264,700 | 1,125 |
| 2023-02-10 | 1,144 | 1,146 | 1,122 | 1,140 | 125,300 | 1,140 |
| 2023-02-09 | 1,131 | 1,159 | 1,128 | 1,151 | 69,000 | 1,151 |
| 2023-02-08 | 1,151 | 1,156 | 1,135 | 1,145 | 82,700 | 1,145 |
| 2023-02-07 | 1,128 | 1,158 | 1,128 | 1,151 | 65,700 | 1,151 |
| 2023-02-06 | 1,138 | 1,143 | 1,116 | 1,128 | 42,800 | 1,128 |
| 2023-02-03 | 1,131 | 1,144 | 1,126 | 1,138 | 48,300 | 1,138 |
| 2023-02-02 | 1,110 | 1,126 | 1,110 | 1,121 | 56,300 | 1,121 |
| 2023-02-01 | 1,122 | 1,126 | 1,104 | 1,108 | 54,700 | 1,108 |
| 2023-01-31 | 1,133 | 1,152 | 1,124 | 1,144 | 55,600 | 1,144 |
| 2023-01-30 | 1,158 | 1,166 | 1,133 | 1,139 | 48,900 | 1,139 |
| 2023-01-27 | 1,140 | 1,160 | 1,135 | 1,154 | 56,300 | 1,154 |
| 2023-01-26 | 1,139 | 1,151 | 1,116 | 1,140 | 51,800 | 1,140 |
| 2023-01-25 | 1,105 | 1,137 | 1,105 | 1,129 | 79,400 | 1,129 |
| 2023-01-24 | 1,147 | 1,147 | 1,096 | 1,111 | 71,200 | 1,111 |
| 2023-01-23 | 1,148 | 1,160 | 1,120 | 1,130 | 137,500 | 1,130 |
| 2023-01-20 | 1,114 | 1,143 | 1,112 | 1,143 | 79,700 | 1,143 |
| 2023-01-19 | 1,096 | 1,125 | 1,088 | 1,114 | 65,700 | 1,114 |
| 2023-01-18 | 1,095 | 1,110 | 1,058 | 1,091 | 91,300 | 1,091 |
| 2023-01-17 | 1,099 | 1,120 | 1,096 | 1,115 | 84,900 | 1,115 |
| 2023-01-16 | 1,098 | 1,117 | 1,084 | 1,099 | 82,300 | 1,099 |
| 2023-01-13 | 1,113 | 1,125 | 1,104 | 1,104 | 45,600 | 1,104 |
| 2023-01-12 | 1,104 | 1,126 | 1,103 | 1,116 | 64,500 | 1,116 |
| 2023-01-11 | 1,095 | 1,111 | 1,086 | 1,101 | 98,100 | 1,101 |
| 2023-01-10 | 1,050 | 1,086 | 1,050 | 1,086 | 115,400 | 1,086 |
| 2023-01-06 | 1,058 | 1,063 | 1,030 | 1,045 | 79,800 | 1,045 |
| 2023-01-05 | 1,050 | 1,073 | 1,050 | 1,052 | 43,500 | 1,052 |
| 2023-01-04 | 1,096 | 1,097 | 1,043 | 1,043 | 80,200 | 1,043 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株
