9055 (株)アルプス物流 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 | 1,648 | 1,669 | 1,638 | 1,661 | 37,800 | 1,661 |
| 2023-12-28 | 1,630 | 1,644 | 1,626 | 1,644 | 18,900 | 1,644 |
| 2023-12-27 | 1,637 | 1,638 | 1,620 | 1,620 | 25,900 | 1,620 |
| 2023-12-26 | 1,627 | 1,643 | 1,622 | 1,626 | 17,100 | 1,626 |
| 2023-12-25 | 1,650 | 1,650 | 1,614 | 1,614 | 16,900 | 1,614 |
| 2023-12-22 | 1,616 | 1,648 | 1,615 | 1,619 | 28,400 | 1,619 |
| 2023-12-21 | 1,625 | 1,633 | 1,602 | 1,602 | 13,700 | 1,602 |
| 2023-12-20 | 1,624 | 1,643 | 1,624 | 1,625 | 12,300 | 1,625 |
| 2023-12-19 | 1,616 | 1,626 | 1,600 | 1,624 | 13,400 | 1,624 |
| 2023-12-18 | 1,635 | 1,636 | 1,589 | 1,611 | 21,400 | 1,611 |
| 2023-12-15 | 1,650 | 1,664 | 1,646 | 1,649 | 11,500 | 1,649 |
| 2023-12-14 | 1,643 | 1,665 | 1,643 | 1,653 | 20,200 | 1,653 |
| 2023-12-13 | 1,629 | 1,661 | 1,620 | 1,646 | 23,300 | 1,646 |
| 2023-12-12 | 1,637 | 1,639 | 1,613 | 1,629 | 15,600 | 1,629 |
| 2023-12-11 | 1,640 | 1,640 | 1,591 | 1,632 | 32,300 | 1,632 |
| 2023-12-08 | 1,635 | 1,666 | 1,605 | 1,608 | 89,100 | 1,608 |
| 2023-12-07 | 1,591 | 1,599 | 1,581 | 1,595 | 21,000 | 1,595 |
| 2023-12-06 | 1,551 | 1,610 | 1,551 | 1,601 | 31,500 | 1,601 |
| 2023-12-05 | 1,583 | 1,591 | 1,551 | 1,551 | 21,700 | 1,551 |
| 2023-12-04 | 1,600 | 1,609 | 1,579 | 1,593 | 18,200 | 1,593 |
| 2023-12-01 | 1,628 | 1,628 | 1,608 | 1,608 | 11,800 | 1,608 |
| 2023-11-30 | 1,585 | 1,613 | 1,585 | 1,613 | 21,000 | 1,613 |
| 2023-11-29 | 1,597 | 1,605 | 1,588 | 1,597 | 29,500 | 1,597 |
| 2023-11-28 | 1,609 | 1,610 | 1,588 | 1,597 | 20,600 | 1,597 |
| 2023-11-27 | 1,614 | 1,614 | 1,568 | 1,595 | 57,600 | 1,595 |
| 2023-11-24 | 1,616 | 1,616 | 1,579 | 1,601 | 50,100 | 1,601 |
| 2023-11-22 | 1,569 | 1,640 | 1,549 | 1,600 | 50,900 | 1,600 |
| 2023-11-21 | 1,612 | 1,618 | 1,555 | 1,561 | 35,200 | 1,561 |
| 2023-11-20 | 1,610 | 1,635 | 1,600 | 1,612 | 29,200 | 1,612 |
| 2023-11-17 | 1,601 | 1,611 | 1,582 | 1,611 | 29,300 | 1,611 |
| 2023-11-16 | 1,601 | 1,610 | 1,581 | 1,593 | 20,600 | 1,593 |
| 2023-11-15 | 1,608 | 1,621 | 1,593 | 1,601 | 28,400 | 1,601 |
| 2023-11-14 | 1,599 | 1,602 | 1,577 | 1,591 | 23,600 | 1,591 |
| 2023-11-13 | 1,592 | 1,606 | 1,592 | 1,599 | 25,800 | 1,599 |
| 2023-11-10 | 1,570 | 1,586 | 1,558 | 1,577 | 15,400 | 1,577 |
| 2023-11-09 | 1,525 | 1,589 | 1,514 | 1,581 | 38,200 | 1,581 |
| 2023-11-08 | 1,579 | 1,579 | 1,502 | 1,510 | 64,700 | 1,510 |
| 2023-11-07 | 1,612 | 1,612 | 1,566 | 1,576 | 29,400 | 1,576 |
| 2023-11-06 | 1,614 | 1,614 | 1,567 | 1,606 | 36,200 | 1,606 |
| 2023-11-02 | 1,629 | 1,629 | 1,576 | 1,587 | 16,000 | 1,587 |
| 2023-11-01 | 1,590 | 1,638 | 1,590 | 1,624 | 37,600 | 1,624 |
| 2023-10-31 | 1,679 | 1,679 | 1,550 | 1,570 | 47,700 | 1,570 |
| 2023-10-30 | 1,693 | 1,698 | 1,675 | 1,679 | 25,800 | 1,679 |
| 2023-10-27 | 1,680 | 1,721 | 1,680 | 1,718 | 21,700 | 1,718 |
| 2023-10-26 | 1,707 | 1,718 | 1,642 | 1,658 | 29,000 | 1,658 |
| 2023-10-25 | 1,710 | 1,721 | 1,693 | 1,702 | 30,600 | 1,702 |
| 2023-10-24 | 1,655 | 1,688 | 1,628 | 1,685 | 38,800 | 1,685 |
| 2023-10-23 | 1,632 | 1,658 | 1,621 | 1,650 | 19,700 | 1,650 |
| 2023-10-20 | 1,634 | 1,648 | 1,614 | 1,640 | 10,800 | 1,640 |
| 2023-10-19 | 1,608 | 1,634 | 1,600 | 1,627 | 22,500 | 1,627 |
| 2023-10-18 | 1,631 | 1,634 | 1,600 | 1,620 | 20,300 | 1,620 |
| 2023-10-17 | 1,614 | 1,628 | 1,613 | 1,616 | 19,200 | 1,616 |
| 2023-10-16 | 1,598 | 1,626 | 1,591 | 1,605 | 26,200 | 1,605 |
| 2023-10-13 | 1,616 | 1,647 | 1,616 | 1,622 | 22,600 | 1,622 |
| 2023-10-12 | 1,617 | 1,633 | 1,590 | 1,630 | 22,500 | 1,630 |
| 2023-10-11 | 1,624 | 1,624 | 1,591 | 1,605 | 20,400 | 1,605 |
| 2023-10-10 | 1,606 | 1,629 | 1,594 | 1,624 | 27,500 | 1,624 |
| 2023-10-06 | 1,574 | 1,607 | 1,546 | 1,595 | 23,700 | 1,595 |
| 2023-10-05 | 1,543 | 1,576 | 1,528 | 1,569 | 43,000 | 1,569 |
| 2023-10-04 | 1,568 | 1,573 | 1,543 | 1,557 | 39,800 | 1,557 |
| 2023-10-03 | 1,597 | 1,597 | 1,563 | 1,579 | 20,000 | 1,579 |
| 2023-10-02 | 1,615 | 1,622 | 1,591 | 1,593 | 34,200 | 1,593 |
| 2023-09-29 | 1,590 | 1,616 | 1,575 | 1,615 | 42,100 | 1,615 |
| 2023-09-28 | 1,598 | 1,606 | 1,569 | 1,585 | 38,000 | 1,585 |
| 2023-09-27 | 1,575 | 1,617 | 1,560 | 1,610 | 43,900 | 1,610 |
| 2023-09-26 | 1,609 | 1,610 | 1,566 | 1,575 | 32,500 | 1,575 |
| 2023-09-25 | 1,609 | 1,616 | 1,591 | 1,611 | 18,900 | 1,611 |
| 2023-09-22 | 1,578 | 1,607 | 1,570 | 1,600 | 25,400 | 1,600 |
| 2023-09-21 | 1,602 | 1,624 | 1,591 | 1,591 | 19,900 | 1,591 |
| 2023-09-20 | 1,624 | 1,624 | 1,599 | 1,602 | 37,700 | 1,602 |
| 2023-09-19 | 1,621 | 1,622 | 1,597 | 1,618 | 27,600 | 1,618 |
| 2023-09-15 | 1,611 | 1,633 | 1,608 | 1,622 | 28,300 | 1,622 |
| 2023-09-14 | 1,598 | 1,614 | 1,587 | 1,601 | 20,400 | 1,601 |
| 2023-09-13 | 1,598 | 1,612 | 1,593 | 1,600 | 24,500 | 1,600 |
| 2023-09-12 | 1,610 | 1,616 | 1,600 | 1,612 | 14,700 | 1,612 |
| 2023-09-11 | 1,601 | 1,629 | 1,599 | 1,610 | 31,400 | 1,610 |
| 2023-09-08 | 1,591 | 1,615 | 1,591 | 1,606 | 50,800 | 1,606 |
| 2023-09-07 | 1,590 | 1,605 | 1,575 | 1,600 | 27,300 | 1,600 |
| 2023-09-06 | 1,566 | 1,597 | 1,566 | 1,591 | 28,800 | 1,591 |
| 2023-09-05 | 1,600 | 1,600 | 1,570 | 1,583 | 29,500 | 1,583 |
| 2023-09-04 | 1,590 | 1,608 | 1,589 | 1,604 | 30,500 | 1,604 |
| 2023-09-01 | 1,553 | 1,601 | 1,553 | 1,584 | 28,000 | 1,584 |
| 2023-08-31 | 1,540 | 1,576 | 1,540 | 1,559 | 28,200 | 1,559 |
| 2023-08-30 | 1,547 | 1,557 | 1,542 | 1,547 | 20,100 | 1,547 |
| 2023-08-29 | 1,580 | 1,583 | 1,532 | 1,532 | 22,200 | 1,532 |
| 2023-08-28 | 1,591 | 1,592 | 1,565 | 1,580 | 12,600 | 1,580 |
| 2023-08-25 | 1,552 | 1,586 | 1,552 | 1,580 | 25,200 | 1,580 |
| 2023-08-24 | 1,554 | 1,569 | 1,542 | 1,556 | 19,400 | 1,556 |
| 2023-08-23 | 1,497 | 1,555 | 1,497 | 1,554 | 44,800 | 1,554 |
| 2023-08-22 | 1,474 | 1,505 | 1,474 | 1,497 | 25,200 | 1,497 |
| 2023-08-21 | 1,476 | 1,479 | 1,455 | 1,458 | 81,200 | 1,458 |
| 2023-08-18 | 1,478 | 1,481 | 1,460 | 1,473 | 24,400 | 1,473 |
| 2023-08-17 | 1,504 | 1,504 | 1,466 | 1,481 | 24,900 | 1,481 |
| 2023-08-16 | 1,496 | 1,510 | 1,492 | 1,496 | 18,400 | 1,496 |
| 2023-08-15 | 1,519 | 1,519 | 1,501 | 1,512 | 21,400 | 1,512 |
| 2023-08-14 | 1,506 | 1,512 | 1,501 | 1,512 | 15,300 | 1,512 |
| 2023-08-10 | 1,495 | 1,508 | 1,486 | 1,506 | 11,200 | 1,506 |
| 2023-08-09 | 1,478 | 1,492 | 1,471 | 1,488 | 11,800 | 1,488 |
| 2023-08-08 | 1,490 | 1,511 | 1,488 | 1,494 | 18,700 | 1,494 |
| 2023-08-07 | 1,477 | 1,494 | 1,474 | 1,480 | 15,600 | 1,480 |
| 2023-08-04 | 1,451 | 1,496 | 1,451 | 1,494 | 18,500 | 1,494 |
| 2023-08-03 | 1,470 | 1,501 | 1,438 | 1,451 | 61,000 | 1,451 |
| 2023-08-02 | 1,529 | 1,532 | 1,483 | 1,493 | 84,300 | 1,493 |
| 2023-08-01 | 1,562 | 1,576 | 1,530 | 1,535 | 13,700 | 1,535 |
| 2023-07-31 | 1,600 | 1,639 | 1,558 | 1,572 | 58,100 | 1,572 |
| 2023-07-28 | 1,543 | 1,579 | 1,543 | 1,571 | 36,000 | 1,571 |
| 2023-07-27 | 1,537 | 1,563 | 1,535 | 1,562 | 17,800 | 1,562 |
| 2023-07-26 | 1,575 | 1,575 | 1,550 | 1,550 | 13,200 | 1,550 |
| 2023-07-25 | 1,600 | 1,600 | 1,560 | 1,575 | 16,000 | 1,575 |
| 2023-07-24 | 1,579 | 1,595 | 1,574 | 1,588 | 13,000 | 1,588 |
| 2023-07-21 | 1,571 | 1,574 | 1,554 | 1,561 | 14,800 | 1,561 |
| 2023-07-20 | 1,592 | 1,598 | 1,571 | 1,574 | 11,300 | 1,574 |
| 2023-07-19 | 1,556 | 1,570 | 1,546 | 1,570 | 10,800 | 1,570 |
| 2023-07-18 | 1,516 | 1,547 | 1,515 | 1,538 | 10,900 | 1,538 |
| 2023-07-14 | 1,540 | 1,580 | 1,511 | 1,526 | 26,600 | 1,526 |
| 2023-07-13 | 1,519 | 1,538 | 1,510 | 1,530 | 18,700 | 1,530 |
| 2023-07-12 | 1,569 | 1,569 | 1,519 | 1,519 | 19,100 | 1,519 |
| 2023-07-11 | 1,568 | 1,594 | 1,551 | 1,560 | 37,200 | 1,560 |
| 2023-07-10 | 1,526 | 1,568 | 1,522 | 1,551 | 34,100 | 1,551 |
| 2023-07-07 | 1,573 | 1,573 | 1,530 | 1,533 | 38,000 | 1,533 |
| 2023-07-06 | 1,575 | 1,611 | 1,574 | 1,584 | 22,800 | 1,584 |
| 2023-07-05 | 1,590 | 1,605 | 1,585 | 1,592 | 30,400 | 1,592 |
| 2023-07-04 | 1,601 | 1,646 | 1,594 | 1,611 | 41,000 | 1,611 |
| 2023-07-03 | 1,590 | 1,611 | 1,551 | 1,604 | 58,300 | 1,604 |
| 2023-06-30 | 1,620 | 1,640 | 1,605 | 1,613 | 39,300 | 1,613 |
| 2023-06-29 | 1,643 | 1,651 | 1,627 | 1,635 | 57,700 | 1,635 |
| 2023-06-28 | 1,577 | 1,630 | 1,573 | 1,630 | 81,800 | 1,630 |
| 2023-06-27 | 1,525 | 1,566 | 1,522 | 1,556 | 45,600 | 1,556 |
| 2023-06-26 | 1,520 | 1,547 | 1,510 | 1,526 | 41,300 | 1,526 |
| 2023-06-23 | 1,522 | 1,548 | 1,485 | 1,520 | 67,300 | 1,520 |
| 2023-06-22 | 1,471 | 1,528 | 1,471 | 1,516 | 79,800 | 1,516 |
| 2023-06-21 | 1,433 | 1,470 | 1,433 | 1,455 | 42,900 | 1,455 |
| 2023-06-20 | 1,437 | 1,450 | 1,426 | 1,450 | 27,200 | 1,450 |
| 2023-06-19 | 1,432 | 1,446 | 1,422 | 1,441 | 18,800 | 1,441 |
| 2023-06-16 | 1,429 | 1,429 | 1,403 | 1,422 | 18,000 | 1,422 |
| 2023-06-15 | 1,411 | 1,432 | 1,405 | 1,422 | 21,200 | 1,422 |
| 2023-06-14 | 1,390 | 1,429 | 1,390 | 1,400 | 38,800 | 1,400 |
| 2023-06-13 | 1,370 | 1,392 | 1,364 | 1,381 | 23,200 | 1,381 |
| 2023-06-12 | 1,381 | 1,381 | 1,354 | 1,370 | 18,500 | 1,370 |
| 2023-06-09 | 1,371 | 1,398 | 1,350 | 1,389 | 63,400 | 1,389 |
| 2023-06-08 | 1,347 | 1,379 | 1,336 | 1,341 | 27,200 | 1,341 |
| 2023-06-07 | 1,364 | 1,374 | 1,331 | 1,334 | 33,400 | 1,334 |
| 2023-06-06 | 1,339 | 1,364 | 1,331 | 1,363 | 27,300 | 1,363 |
| 2023-06-05 | 1,348 | 1,348 | 1,332 | 1,343 | 20,400 | 1,343 |
| 2023-06-02 | 1,303 | 1,336 | 1,303 | 1,329 | 29,300 | 1,329 |
| 2023-06-01 | 1,302 | 1,320 | 1,291 | 1,291 | 26,500 | 1,291 |
| 2023-05-31 | 1,315 | 1,321 | 1,297 | 1,300 | 36,600 | 1,300 |
| 2023-05-30 | 1,300 | 1,327 | 1,300 | 1,327 | 44,700 | 1,327 |
| 2023-05-29 | 1,311 | 1,314 | 1,296 | 1,298 | 33,300 | 1,298 |
| 2023-05-26 | 1,309 | 1,318 | 1,305 | 1,308 | 19,000 | 1,308 |
| 2023-05-25 | 1,335 | 1,335 | 1,311 | 1,311 | 23,400 | 1,311 |
| 2023-05-24 | 1,322 | 1,338 | 1,315 | 1,333 | 37,100 | 1,333 |
| 2023-05-23 | 1,350 | 1,373 | 1,321 | 1,326 | 55,600 | 1,326 |
| 2023-05-22 | 1,295 | 1,349 | 1,295 | 1,345 | 60,100 | 1,345 |
| 2023-05-19 | 1,278 | 1,298 | 1,278 | 1,297 | 29,500 | 1,297 |
| 2023-05-18 | 1,275 | 1,280 | 1,263 | 1,274 | 29,200 | 1,274 |
| 2023-05-17 | 1,254 | 1,278 | 1,250 | 1,267 | 28,000 | 1,267 |
| 2023-05-16 | 1,248 | 1,254 | 1,235 | 1,254 | 31,400 | 1,254 |
| 2023-05-15 | 1,236 | 1,244 | 1,234 | 1,237 | 21,400 | 1,237 |
| 2023-05-12 | 1,230 | 1,240 | 1,225 | 1,235 | 46,600 | 1,235 |
| 2023-05-11 | 1,234 | 1,240 | 1,221 | 1,223 | 26,500 | 1,223 |
| 2023-05-10 | 1,250 | 1,250 | 1,230 | 1,234 | 38,600 | 1,234 |
| 2023-05-09 | 1,245 | 1,246 | 1,235 | 1,240 | 63,600 | 1,240 |
| 2023-05-08 | 1,258 | 1,262 | 1,241 | 1,242 | 45,200 | 1,242 |
| 2023-05-02 | 1,259 | 1,260 | 1,234 | 1,252 | 44,700 | 1,252 |
| 2023-05-01 | 1,228 | 1,274 | 1,225 | 1,250 | 78,500 | 1,250 |
| 2023-04-28 | 1,296 | 1,315 | 1,291 | 1,295 | 61,800 | 1,295 |
| 2023-04-27 | 1,285 | 1,289 | 1,266 | 1,278 | 47,400 | 1,278 |
| 2023-04-26 | 1,311 | 1,312 | 1,291 | 1,298 | 23,400 | 1,298 |
| 2023-04-25 | 1,296 | 1,325 | 1,296 | 1,310 | 32,400 | 1,310 |
| 2023-04-24 | 1,320 | 1,324 | 1,296 | 1,296 | 20,100 | 1,296 |
| 2023-04-21 | 1,309 | 1,317 | 1,294 | 1,307 | 23,900 | 1,307 |
| 2023-04-20 | 1,276 | 1,310 | 1,276 | 1,295 | 39,400 | 1,295 |
| 2023-04-19 | 1,275 | 1,275 | 1,265 | 1,270 | 24,800 | 1,270 |
| 2023-04-18 | 1,281 | 1,289 | 1,277 | 1,280 | 32,300 | 1,280 |
| 2023-04-17 | 1,263 | 1,286 | 1,263 | 1,270 | 26,700 | 1,270 |
| 2023-04-14 | 1,266 | 1,269 | 1,257 | 1,261 | 33,400 | 1,261 |
| 2023-04-13 | 1,255 | 1,270 | 1,252 | 1,262 | 19,200 | 1,262 |
| 2023-04-12 | 1,250 | 1,272 | 1,250 | 1,265 | 26,400 | 1,265 |
| 2023-04-11 | 1,249 | 1,253 | 1,238 | 1,245 | 21,200 | 1,245 |
| 2023-04-10 | 1,241 | 1,244 | 1,232 | 1,235 | 18,100 | 1,235 |
| 2023-04-07 | 1,235 | 1,239 | 1,229 | 1,230 | 24,800 | 1,230 |
| 2023-04-06 | 1,255 | 1,255 | 1,233 | 1,235 | 39,300 | 1,235 |
| 2023-04-05 | 1,295 | 1,295 | 1,268 | 1,269 | 19,900 | 1,269 |
| 2023-04-04 | 1,313 | 1,315 | 1,301 | 1,313 | 30,900 | 1,313 |
| 2023-04-03 | 1,308 | 1,323 | 1,299 | 1,313 | 40,700 | 1,313 |
| 2023-03-31 | 1,262 | 1,313 | 1,260 | 1,307 | 54,500 | 1,307 |
| 2023-03-30 | 1,255 | 1,275 | 1,250 | 1,255 | 114,700 | 1,255 |
| 2023-03-29 | 1,282 | 1,292 | 1,280 | 1,288 | 157,700 | 1,288 |
| 2023-03-28 | 1,287 | 1,295 | 1,278 | 1,283 | 34,400 | 1,283 |
| 2023-03-27 | 1,275 | 1,281 | 1,267 | 1,278 | 87,400 | 1,278 |
| 2023-03-24 | 1,256 | 1,278 | 1,255 | 1,275 | 68,500 | 1,275 |
| 2023-03-23 | 1,244 | 1,260 | 1,242 | 1,256 | 29,000 | 1,256 |
| 2023-03-22 | 1,236 | 1,271 | 1,236 | 1,260 | 42,400 | 1,260 |
| 2023-03-20 | 1,223 | 1,235 | 1,213 | 1,218 | 75,700 | 1,218 |
| 2023-03-17 | 1,235 | 1,253 | 1,232 | 1,232 | 220,500 | 1,232 |
| 2023-03-16 | 1,240 | 1,247 | 1,233 | 1,241 | 94,200 | 1,241 |
| 2023-03-15 | 1,244 | 1,260 | 1,244 | 1,252 | 44,100 | 1,252 |
| 2023-03-14 | 1,245 | 1,250 | 1,221 | 1,239 | 66,000 | 1,239 |
| 2023-03-13 | 1,275 | 1,280 | 1,253 | 1,268 | 110,900 | 1,268 |
| 2023-03-10 | 1,275 | 1,308 | 1,272 | 1,286 | 240,600 | 1,286 |
| 2023-03-09 | 1,300 | 1,315 | 1,297 | 1,315 | 55,500 | 1,315 |
| 2023-03-08 | 1,295 | 1,311 | 1,295 | 1,302 | 52,500 | 1,302 |
| 2023-03-07 | 1,299 | 1,306 | 1,295 | 1,303 | 39,100 | 1,303 |
| 2023-03-06 | 1,328 | 1,328 | 1,302 | 1,304 | 29,300 | 1,304 |
| 2023-03-03 | 1,292 | 1,326 | 1,292 | 1,323 | 184,900 | 1,323 |
| 2023-03-02 | 1,292 | 1,294 | 1,283 | 1,289 | 24,900 | 1,289 |
| 2023-03-01 | 1,285 | 1,294 | 1,279 | 1,283 | 16,100 | 1,283 |
| 2023-02-28 | 1,292 | 1,298 | 1,288 | 1,289 | 14,400 | 1,289 |
| 2023-02-27 | 1,290 | 1,296 | 1,282 | 1,292 | 25,800 | 1,292 |
| 2023-02-24 | 1,300 | 1,305 | 1,290 | 1,295 | 37,500 | 1,295 |
| 2023-02-22 | 1,266 | 1,314 | 1,259 | 1,302 | 57,100 | 1,302 |
| 2023-02-21 | 1,283 | 1,286 | 1,274 | 1,276 | 21,000 | 1,276 |
| 2023-02-20 | 1,300 | 1,300 | 1,280 | 1,283 | 28,700 | 1,283 |
| 2023-02-17 | 1,300 | 1,314 | 1,295 | 1,296 | 22,700 | 1,296 |
| 2023-02-16 | 1,302 | 1,314 | 1,300 | 1,304 | 11,600 | 1,304 |
| 2023-02-15 | 1,323 | 1,323 | 1,300 | 1,300 | 11,500 | 1,300 |
| 2023-02-14 | 1,312 | 1,322 | 1,309 | 1,310 | 12,100 | 1,310 |
| 2023-02-13 | 1,315 | 1,315 | 1,293 | 1,301 | 17,800 | 1,301 |
| 2023-02-10 | 1,324 | 1,341 | 1,315 | 1,315 | 23,100 | 1,315 |
| 2023-02-09 | 1,331 | 1,334 | 1,319 | 1,331 | 14,500 | 1,331 |
| 2023-02-08 | 1,329 | 1,338 | 1,320 | 1,331 | 20,800 | 1,331 |
| 2023-02-07 | 1,322 | 1,324 | 1,307 | 1,312 | 22,500 | 1,312 |
| 2023-02-06 | 1,300 | 1,313 | 1,290 | 1,300 | 42,200 | 1,300 |
| 2023-02-03 | 1,304 | 1,310 | 1,292 | 1,294 | 27,000 | 1,294 |
| 2023-02-02 | 1,330 | 1,330 | 1,298 | 1,301 | 47,900 | 1,301 |
| 2023-02-01 | 1,256 | 1,353 | 1,251 | 1,325 | 122,500 | 1,325 |
| 2023-01-31 | 1,186 | 1,207 | 1,186 | 1,199 | 27,800 | 1,199 |
| 2023-01-30 | 1,174 | 1,186 | 1,174 | 1,185 | 19,500 | 1,185 |
| 2023-01-27 | 1,174 | 1,180 | 1,165 | 1,174 | 18,200 | 1,174 |
| 2023-01-26 | 1,182 | 1,182 | 1,174 | 1,174 | 14,800 | 1,174 |
| 2023-01-25 | 1,178 | 1,185 | 1,178 | 1,182 | 16,100 | 1,182 |
| 2023-01-24 | 1,173 | 1,178 | 1,167 | 1,178 | 24,800 | 1,178 |
| 2023-01-23 | 1,173 | 1,173 | 1,159 | 1,165 | 26,800 | 1,165 |
| 2023-01-20 | 1,156 | 1,166 | 1,155 | 1,155 | 10,700 | 1,155 |
| 2023-01-19 | 1,154 | 1,164 | 1,154 | 1,154 | 8,700 | 1,154 |
| 2023-01-18 | 1,148 | 1,160 | 1,143 | 1,154 | 10,200 | 1,154 |
| 2023-01-17 | 1,131 | 1,142 | 1,131 | 1,142 | 9,500 | 1,142 |
| 2023-01-16 | 1,118 | 1,127 | 1,117 | 1,124 | 12,100 | 1,124 |
| 2023-01-13 | 1,127 | 1,131 | 1,122 | 1,125 | 16,500 | 1,125 |
| 2023-01-12 | 1,125 | 1,125 | 1,120 | 1,122 | 14,100 | 1,122 |
| 2023-01-11 | 1,118 | 1,127 | 1,118 | 1,122 | 13,200 | 1,122 |
| 2023-01-10 | 1,111 | 1,135 | 1,110 | 1,110 | 16,100 | 1,110 |
| 2023-01-06 | 1,103 | 1,124 | 1,101 | 1,110 | 21,000 | 1,110 |
| 2023-01-05 | 1,119 | 1,119 | 1,105 | 1,105 | 18,200 | 1,105 |
| 2023-01-04 | 1,143 | 1,143 | 1,119 | 1,119 | 23,300 | 1,119 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
