9381 (株)エーアイテイー 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 | 1,708 | 1,738 | 1,708 | 1,726 | 87,700 | 1,726 |
| 2023-12-28 | 1,699 | 1,710 | 1,682 | 1,708 | 37,800 | 1,708 |
| 2023-12-27 | 1,665 | 1,698 | 1,665 | 1,690 | 64,700 | 1,690 |
| 2023-12-26 | 1,667 | 1,674 | 1,657 | 1,662 | 43,400 | 1,662 |
| 2023-12-25 | 1,667 | 1,682 | 1,659 | 1,659 | 27,500 | 1,659 |
| 2023-12-22 | 1,664 | 1,664 | 1,652 | 1,659 | 54,100 | 1,659 |
| 2023-12-21 | 1,651 | 1,661 | 1,645 | 1,647 | 39,900 | 1,647 |
| 2023-12-20 | 1,678 | 1,678 | 1,657 | 1,661 | 30,500 | 1,661 |
| 2023-12-19 | 1,668 | 1,676 | 1,655 | 1,675 | 33,600 | 1,675 |
| 2023-12-18 | 1,678 | 1,678 | 1,653 | 1,665 | 55,400 | 1,665 |
| 2023-12-15 | 1,692 | 1,692 | 1,678 | 1,683 | 36,500 | 1,683 |
| 2023-12-14 | 1,712 | 1,719 | 1,675 | 1,684 | 31,500 | 1,684 |
| 2023-12-13 | 1,690 | 1,716 | 1,689 | 1,694 | 47,500 | 1,694 |
| 2023-12-12 | 1,700 | 1,703 | 1,671 | 1,679 | 31,400 | 1,679 |
| 2023-12-11 | 1,690 | 1,699 | 1,680 | 1,699 | 50,500 | 1,699 |
| 2023-12-08 | 1,670 | 1,671 | 1,653 | 1,660 | 49,700 | 1,660 |
| 2023-12-07 | 1,690 | 1,690 | 1,657 | 1,670 | 67,200 | 1,670 |
| 2023-12-06 | 1,683 | 1,699 | 1,678 | 1,699 | 56,600 | 1,699 |
| 2023-12-05 | 1,690 | 1,702 | 1,683 | 1,683 | 39,900 | 1,683 |
| 2023-12-04 | 1,673 | 1,692 | 1,671 | 1,685 | 55,700 | 1,685 |
| 2023-12-01 | 1,668 | 1,672 | 1,657 | 1,657 | 29,500 | 1,657 |
| 2023-11-30 | 1,663 | 1,667 | 1,647 | 1,664 | 31,300 | 1,664 |
| 2023-11-29 | 1,675 | 1,675 | 1,663 | 1,666 | 25,300 | 1,666 |
| 2023-11-28 | 1,670 | 1,685 | 1,665 | 1,676 | 31,500 | 1,676 |
| 2023-11-27 | 1,690 | 1,698 | 1,660 | 1,661 | 52,600 | 1,661 |
| 2023-11-24 | 1,669 | 1,680 | 1,662 | 1,677 | 27,900 | 1,677 |
| 2023-11-22 | 1,653 | 1,667 | 1,653 | 1,662 | 23,800 | 1,662 |
| 2023-11-21 | 1,651 | 1,657 | 1,642 | 1,653 | 28,200 | 1,653 |
| 2023-11-20 | 1,656 | 1,672 | 1,653 | 1,653 | 39,800 | 1,653 |
| 2023-11-17 | 1,652 | 1,661 | 1,641 | 1,656 | 25,900 | 1,656 |
| 2023-11-16 | 1,648 | 1,655 | 1,641 | 1,650 | 37,800 | 1,650 |
| 2023-11-15 | 1,624 | 1,643 | 1,624 | 1,638 | 26,300 | 1,638 |
| 2023-11-14 | 1,624 | 1,635 | 1,622 | 1,625 | 21,400 | 1,625 |
| 2023-11-13 | 1,641 | 1,641 | 1,624 | 1,624 | 21,200 | 1,624 |
| 2023-11-10 | 1,637 | 1,648 | 1,631 | 1,641 | 32,600 | 1,641 |
| 2023-11-09 | 1,623 | 1,640 | 1,616 | 1,638 | 36,800 | 1,638 |
| 2023-11-08 | 1,641 | 1,647 | 1,614 | 1,623 | 62,800 | 1,623 |
| 2023-11-07 | 1,657 | 1,665 | 1,639 | 1,641 | 34,700 | 1,641 |
| 2023-11-06 | 1,667 | 1,677 | 1,644 | 1,656 | 46,900 | 1,656 |
| 2023-11-02 | 1,666 | 1,666 | 1,651 | 1,663 | 32,400 | 1,663 |
| 2023-11-01 | 1,662 | 1,665 | 1,643 | 1,655 | 31,700 | 1,655 |
| 2023-10-31 | 1,643 | 1,645 | 1,624 | 1,645 | 33,900 | 1,645 |
| 2023-10-30 | 1,653 | 1,653 | 1,622 | 1,635 | 31,300 | 1,635 |
| 2023-10-27 | 1,620 | 1,644 | 1,612 | 1,641 | 42,500 | 1,641 |
| 2023-10-26 | 1,600 | 1,615 | 1,590 | 1,600 | 29,600 | 1,600 |
| 2023-10-25 | 1,607 | 1,620 | 1,603 | 1,604 | 28,700 | 1,604 |
| 2023-10-24 | 1,607 | 1,615 | 1,578 | 1,605 | 59,100 | 1,605 |
| 2023-10-23 | 1,629 | 1,638 | 1,605 | 1,605 | 31,100 | 1,605 |
| 2023-10-20 | 1,621 | 1,633 | 1,614 | 1,626 | 31,700 | 1,626 |
| 2023-10-19 | 1,620 | 1,637 | 1,613 | 1,633 | 20,100 | 1,633 |
| 2023-10-18 | 1,630 | 1,641 | 1,610 | 1,638 | 38,600 | 1,638 |
| 2023-10-17 | 1,632 | 1,642 | 1,602 | 1,628 | 46,300 | 1,628 |
| 2023-10-16 | 1,610 | 1,618 | 1,600 | 1,618 | 55,800 | 1,618 |
| 2023-10-13 | 1,651 | 1,651 | 1,616 | 1,621 | 84,000 | 1,621 |
| 2023-10-12 | 1,673 | 1,675 | 1,651 | 1,658 | 47,300 | 1,658 |
| 2023-10-11 | 1,731 | 1,731 | 1,672 | 1,673 | 54,500 | 1,673 |
| 2023-10-10 | 1,712 | 1,730 | 1,712 | 1,724 | 38,500 | 1,724 |
| 2023-10-06 | 1,694 | 1,720 | 1,694 | 1,709 | 24,900 | 1,709 |
| 2023-10-05 | 1,675 | 1,699 | 1,665 | 1,688 | 44,400 | 1,688 |
| 2023-10-04 | 1,720 | 1,721 | 1,663 | 1,664 | 70,900 | 1,664 |
| 2023-10-03 | 1,753 | 1,765 | 1,732 | 1,737 | 46,100 | 1,737 |
| 2023-10-02 | 1,766 | 1,796 | 1,757 | 1,757 | 43,900 | 1,757 |
| 2023-09-29 | 1,800 | 1,803 | 1,765 | 1,771 | 31,300 | 1,771 |
| 2023-09-28 | 1,824 | 1,830 | 1,783 | 1,799 | 48,500 | 1,799 |
| 2023-09-27 | 1,813 | 1,828 | 1,802 | 1,828 | 58,400 | 1,828 |
| 2023-09-26 | 1,802 | 1,815 | 1,786 | 1,813 | 49,800 | 1,813 |
| 2023-09-25 | 1,785 | 1,802 | 1,779 | 1,797 | 39,300 | 1,797 |
| 2023-09-22 | 1,771 | 1,796 | 1,768 | 1,784 | 41,400 | 1,784 |
| 2023-09-21 | 1,780 | 1,798 | 1,773 | 1,783 | 42,300 | 1,783 |
| 2023-09-20 | 1,784 | 1,788 | 1,776 | 1,779 | 44,000 | 1,779 |
| 2023-09-19 | 1,764 | 1,795 | 1,764 | 1,786 | 34,000 | 1,786 |
| 2023-09-15 | 1,782 | 1,785 | 1,760 | 1,778 | 55,100 | 1,778 |
| 2023-09-14 | 1,784 | 1,796 | 1,775 | 1,780 | 36,500 | 1,780 |
| 2023-09-13 | 1,771 | 1,796 | 1,771 | 1,793 | 28,300 | 1,793 |
| 2023-09-12 | 1,795 | 1,795 | 1,766 | 1,771 | 31,500 | 1,771 |
| 2023-09-11 | 1,796 | 1,804 | 1,769 | 1,776 | 49,900 | 1,776 |
| 2023-09-08 | 1,810 | 1,817 | 1,794 | 1,795 | 49,000 | 1,795 |
| 2023-09-07 | 1,820 | 1,822 | 1,810 | 1,810 | 39,100 | 1,810 |
| 2023-09-06 | 1,834 | 1,858 | 1,826 | 1,826 | 64,500 | 1,826 |
| 2023-09-05 | 1,815 | 1,827 | 1,796 | 1,826 | 80,300 | 1,826 |
| 2023-09-04 | 1,816 | 1,825 | 1,799 | 1,813 | 66,000 | 1,813 |
| 2023-09-01 | 1,824 | 1,830 | 1,785 | 1,805 | 107,200 | 1,805 |
| 2023-08-31 | 1,860 | 1,888 | 1,841 | 1,843 | 66,100 | 1,843 |
| 2023-08-30 | 1,883 | 1,886 | 1,842 | 1,845 | 151,100 | 1,845 |
| 2023-08-29 | 1,959 | 1,970 | 1,936 | 1,937 | 100,700 | 1,937 |
| 2023-08-28 | 1,948 | 1,958 | 1,941 | 1,956 | 46,200 | 1,956 |
| 2023-08-25 | 1,933 | 1,936 | 1,918 | 1,933 | 33,300 | 1,933 |
| 2023-08-24 | 1,925 | 1,955 | 1,920 | 1,937 | 62,200 | 1,937 |
| 2023-08-23 | 1,880 | 1,926 | 1,880 | 1,925 | 31,600 | 1,925 |
| 2023-08-22 | 1,874 | 1,894 | 1,861 | 1,894 | 49,600 | 1,894 |
| 2023-08-21 | 1,871 | 1,886 | 1,865 | 1,874 | 37,100 | 1,874 |
| 2023-08-18 | 1,878 | 1,878 | 1,853 | 1,866 | 39,600 | 1,866 |
| 2023-08-17 | 1,889 | 1,889 | 1,848 | 1,881 | 42,600 | 1,881 |
| 2023-08-16 | 1,926 | 1,926 | 1,888 | 1,894 | 60,000 | 1,894 |
| 2023-08-15 | 1,940 | 1,948 | 1,921 | 1,933 | 52,200 | 1,933 |
| 2023-08-14 | 1,950 | 1,967 | 1,920 | 1,930 | 82,700 | 1,930 |
| 2023-08-10 | 1,912 | 1,933 | 1,897 | 1,933 | 42,700 | 1,933 |
| 2023-08-09 | 1,887 | 1,919 | 1,883 | 1,912 | 59,000 | 1,912 |
| 2023-08-08 | 1,875 | 1,899 | 1,867 | 1,880 | 36,700 | 1,880 |
| 2023-08-07 | 1,859 | 1,870 | 1,841 | 1,870 | 29,500 | 1,870 |
| 2023-08-04 | 1,835 | 1,863 | 1,830 | 1,850 | 34,200 | 1,850 |
| 2023-08-03 | 1,850 | 1,855 | 1,832 | 1,834 | 47,500 | 1,834 |
| 2023-08-02 | 1,860 | 1,877 | 1,854 | 1,861 | 34,700 | 1,861 |
| 2023-08-01 | 1,876 | 1,881 | 1,863 | 1,867 | 48,900 | 1,867 |
| 2023-07-31 | 1,876 | 1,879 | 1,853 | 1,862 | 36,900 | 1,862 |
| 2023-07-28 | 1,820 | 1,863 | 1,810 | 1,858 | 66,000 | 1,858 |
| 2023-07-27 | 1,841 | 1,841 | 1,812 | 1,828 | 53,800 | 1,828 |
| 2023-07-26 | 1,851 | 1,853 | 1,820 | 1,845 | 41,300 | 1,845 |
| 2023-07-25 | 1,838 | 1,852 | 1,835 | 1,851 | 39,000 | 1,851 |
| 2023-07-24 | 1,831 | 1,837 | 1,812 | 1,836 | 36,200 | 1,836 |
| 2023-07-21 | 1,831 | 1,831 | 1,801 | 1,815 | 46,500 | 1,815 |
| 2023-07-20 | 1,851 | 1,865 | 1,828 | 1,836 | 60,100 | 1,836 |
| 2023-07-19 | 1,823 | 1,870 | 1,810 | 1,846 | 94,200 | 1,846 |
| 2023-07-18 | 1,761 | 1,807 | 1,761 | 1,807 | 35,700 | 1,807 |
| 2023-07-14 | 1,800 | 1,800 | 1,754 | 1,768 | 54,800 | 1,768 |
| 2023-07-13 | 1,796 | 1,825 | 1,731 | 1,778 | 121,200 | 1,778 |
| 2023-07-12 | 1,821 | 1,840 | 1,720 | 1,764 | 167,100 | 1,764 |
| 2023-07-11 | 1,852 | 1,863 | 1,803 | 1,804 | 70,200 | 1,804 |
| 2023-07-10 | 1,860 | 1,864 | 1,834 | 1,845 | 61,800 | 1,845 |
| 2023-07-07 | 1,854 | 1,859 | 1,819 | 1,840 | 38,500 | 1,840 |
| 2023-07-06 | 1,895 | 1,897 | 1,864 | 1,870 | 34,000 | 1,870 |
| 2023-07-05 | 1,892 | 1,927 | 1,888 | 1,895 | 54,500 | 1,895 |
| 2023-07-04 | 1,895 | 1,911 | 1,883 | 1,896 | 34,500 | 1,896 |
| 2023-07-03 | 1,886 | 1,906 | 1,875 | 1,898 | 29,400 | 1,898 |
| 2023-06-30 | 1,870 | 1,875 | 1,853 | 1,863 | 41,600 | 1,863 |
| 2023-06-29 | 1,855 | 1,869 | 1,844 | 1,864 | 43,100 | 1,864 |
| 2023-06-28 | 1,828 | 1,846 | 1,815 | 1,833 | 36,400 | 1,833 |
| 2023-06-27 | 1,863 | 1,873 | 1,798 | 1,803 | 56,900 | 1,803 |
| 2023-06-26 | 1,896 | 1,896 | 1,815 | 1,863 | 80,500 | 1,863 |
| 2023-06-23 | 1,917 | 1,928 | 1,878 | 1,899 | 63,700 | 1,899 |
| 2023-06-22 | 1,888 | 1,915 | 1,888 | 1,897 | 65,400 | 1,897 |
| 2023-06-21 | 1,867 | 1,908 | 1,862 | 1,883 | 93,000 | 1,883 |
| 2023-06-20 | 1,866 | 1,866 | 1,845 | 1,865 | 40,100 | 1,865 |
| 2023-06-19 | 1,861 | 1,865 | 1,843 | 1,853 | 55,000 | 1,853 |
| 2023-06-16 | 1,848 | 1,863 | 1,839 | 1,849 | 54,400 | 1,849 |
| 2023-06-15 | 1,832 | 1,850 | 1,825 | 1,835 | 65,600 | 1,835 |
| 2023-06-14 | 1,800 | 1,817 | 1,792 | 1,815 | 69,600 | 1,815 |
| 2023-06-13 | 1,741 | 1,791 | 1,741 | 1,780 | 77,900 | 1,780 |
| 2023-06-12 | 1,716 | 1,729 | 1,709 | 1,728 | 63,000 | 1,728 |
| 2023-06-09 | 1,681 | 1,716 | 1,671 | 1,711 | 101,500 | 1,711 |
| 2023-06-08 | 1,695 | 1,704 | 1,670 | 1,677 | 76,400 | 1,677 |
| 2023-06-07 | 1,707 | 1,720 | 1,693 | 1,695 | 102,300 | 1,695 |
| 2023-06-06 | 1,684 | 1,709 | 1,668 | 1,707 | 75,200 | 1,707 |
| 2023-06-05 | 1,680 | 1,694 | 1,671 | 1,684 | 101,500 | 1,684 |
| 2023-06-02 | 1,631 | 1,666 | 1,631 | 1,659 | 51,800 | 1,659 |
| 2023-06-01 | 1,615 | 1,636 | 1,613 | 1,629 | 77,100 | 1,629 |
| 2023-05-31 | 1,640 | 1,653 | 1,607 | 1,622 | 120,400 | 1,622 |
| 2023-05-30 | 1,675 | 1,693 | 1,644 | 1,657 | 64,200 | 1,657 |
| 2023-05-29 | 1,668 | 1,698 | 1,661 | 1,680 | 97,200 | 1,680 |
| 2023-05-26 | 1,673 | 1,673 | 1,656 | 1,656 | 54,800 | 1,656 |
| 2023-05-25 | 1,670 | 1,679 | 1,655 | 1,671 | 49,900 | 1,671 |
| 2023-05-24 | 1,670 | 1,682 | 1,669 | 1,671 | 42,400 | 1,671 |
| 2023-05-23 | 1,699 | 1,716 | 1,672 | 1,680 | 69,200 | 1,680 |
| 2023-05-22 | 1,676 | 1,698 | 1,663 | 1,698 | 77,800 | 1,698 |
| 2023-05-19 | 1,672 | 1,674 | 1,656 | 1,668 | 60,200 | 1,668 |
| 2023-05-18 | 1,677 | 1,684 | 1,661 | 1,673 | 72,500 | 1,673 |
| 2023-05-17 | 1,655 | 1,685 | 1,644 | 1,674 | 107,600 | 1,674 |
| 2023-05-16 | 1,636 | 1,658 | 1,630 | 1,655 | 86,600 | 1,655 |
| 2023-05-15 | 1,636 | 1,639 | 1,622 | 1,628 | 64,300 | 1,628 |
| 2023-05-12 | 1,632 | 1,636 | 1,614 | 1,630 | 52,300 | 1,630 |
| 2023-05-11 | 1,610 | 1,639 | 1,605 | 1,632 | 36,200 | 1,632 |
| 2023-05-10 | 1,630 | 1,632 | 1,610 | 1,615 | 33,700 | 1,615 |
| 2023-05-09 | 1,624 | 1,642 | 1,624 | 1,624 | 51,600 | 1,624 |
| 2023-05-08 | 1,623 | 1,625 | 1,612 | 1,618 | 39,600 | 1,618 |
| 2023-05-02 | 1,590 | 1,620 | 1,588 | 1,617 | 83,800 | 1,617 |
| 2023-05-01 | 1,598 | 1,607 | 1,588 | 1,589 | 49,500 | 1,589 |
| 2023-04-28 | 1,587 | 1,593 | 1,572 | 1,593 | 45,600 | 1,593 |
| 2023-04-27 | 1,565 | 1,587 | 1,561 | 1,574 | 67,900 | 1,574 |
| 2023-04-26 | 1,570 | 1,572 | 1,550 | 1,565 | 91,300 | 1,565 |
| 2023-04-25 | 1,567 | 1,597 | 1,567 | 1,587 | 74,500 | 1,587 |
| 2023-04-24 | 1,576 | 1,580 | 1,557 | 1,561 | 59,000 | 1,561 |
| 2023-04-21 | 1,577 | 1,587 | 1,575 | 1,576 | 39,600 | 1,576 |
| 2023-04-20 | 1,581 | 1,592 | 1,574 | 1,589 | 44,900 | 1,589 |
| 2023-04-19 | 1,590 | 1,592 | 1,570 | 1,592 | 47,100 | 1,592 |
| 2023-04-18 | 1,586 | 1,593 | 1,565 | 1,590 | 55,200 | 1,590 |
| 2023-04-17 | 1,600 | 1,618 | 1,556 | 1,571 | 103,900 | 1,571 |
| 2023-04-14 | 1,610 | 1,637 | 1,568 | 1,594 | 172,200 | 1,594 |
| 2023-04-13 | 1,569 | 1,690 | 1,569 | 1,630 | 413,400 | 1,630 |
| 2023-04-12 | 1,536 | 1,567 | 1,530 | 1,560 | 71,000 | 1,560 |
| 2023-04-11 | 1,548 | 1,548 | 1,532 | 1,534 | 44,200 | 1,534 |
| 2023-04-10 | 1,547 | 1,556 | 1,529 | 1,534 | 55,100 | 1,534 |
| 2023-04-07 | 1,546 | 1,550 | 1,526 | 1,532 | 41,500 | 1,532 |
| 2023-04-06 | 1,543 | 1,544 | 1,522 | 1,531 | 73,800 | 1,531 |
| 2023-04-05 | 1,600 | 1,600 | 1,552 | 1,558 | 78,200 | 1,558 |
| 2023-04-04 | 1,610 | 1,619 | 1,585 | 1,611 | 55,800 | 1,611 |
| 2023-04-03 | 1,630 | 1,630 | 1,602 | 1,609 | 53,600 | 1,609 |
| 2023-03-31 | 1,620 | 1,633 | 1,611 | 1,616 | 58,800 | 1,616 |
| 2023-03-30 | 1,627 | 1,630 | 1,600 | 1,621 | 75,700 | 1,621 |
| 2023-03-29 | 1,591 | 1,618 | 1,591 | 1,618 | 158,200 | 1,618 |
| 2023-03-28 | 1,575 | 1,591 | 1,573 | 1,583 | 63,600 | 1,583 |
| 2023-03-27 | 1,590 | 1,590 | 1,559 | 1,562 | 78,400 | 1,562 |
| 2023-03-24 | 1,582 | 1,582 | 1,556 | 1,570 | 56,500 | 1,570 |
| 2023-03-23 | 1,555 | 1,586 | 1,543 | 1,582 | 49,800 | 1,582 |
| 2023-03-22 | 1,571 | 1,589 | 1,566 | 1,570 | 62,500 | 1,570 |
| 2023-03-20 | 1,617 | 1,617 | 1,529 | 1,536 | 109,100 | 1,536 |
| 2023-03-17 | 1,616 | 1,635 | 1,616 | 1,626 | 52,500 | 1,626 |
| 2023-03-16 | 1,606 | 1,624 | 1,594 | 1,605 | 78,100 | 1,605 |
| 2023-03-15 | 1,620 | 1,643 | 1,620 | 1,638 | 80,100 | 1,638 |
| 2023-03-14 | 1,600 | 1,608 | 1,577 | 1,596 | 114,400 | 1,596 |
| 2023-03-13 | 1,631 | 1,638 | 1,586 | 1,619 | 122,100 | 1,619 |
| 2023-03-10 | 1,626 | 1,656 | 1,621 | 1,647 | 160,500 | 1,647 |
| 2023-03-09 | 1,621 | 1,657 | 1,621 | 1,632 | 161,800 | 1,632 |
| 2023-03-08 | 1,573 | 1,617 | 1,573 | 1,616 | 171,600 | 1,616 |
| 2023-03-07 | 1,577 | 1,588 | 1,573 | 1,585 | 124,200 | 1,585 |
| 2023-03-06 | 1,572 | 1,582 | 1,546 | 1,578 | 110,900 | 1,578 |
| 2023-03-03 | 1,570 | 1,584 | 1,568 | 1,573 | 142,000 | 1,573 |
| 2023-03-02 | 1,549 | 1,569 | 1,549 | 1,568 | 162,700 | 1,568 |
| 2023-03-01 | 1,520 | 1,544 | 1,511 | 1,544 | 115,700 | 1,544 |
| 2023-02-28 | 1,510 | 1,530 | 1,494 | 1,530 | 183,000 | 1,530 |
| 2023-02-27 | 1,500 | 1,513 | 1,480 | 1,512 | 298,700 | 1,512 |
| 2023-02-24 | 1,588 | 1,591 | 1,562 | 1,585 | 299,800 | 1,585 |
| 2023-02-22 | 1,585 | 1,593 | 1,574 | 1,588 | 157,200 | 1,588 |
| 2023-02-21 | 1,587 | 1,597 | 1,576 | 1,593 | 156,700 | 1,593 |
| 2023-02-20 | 1,584 | 1,586 | 1,571 | 1,578 | 116,900 | 1,578 |
| 2023-02-17 | 1,557 | 1,579 | 1,555 | 1,565 | 99,800 | 1,565 |
| 2023-02-16 | 1,552 | 1,563 | 1,545 | 1,562 | 142,700 | 1,562 |
| 2023-02-15 | 1,561 | 1,561 | 1,546 | 1,552 | 141,800 | 1,552 |
| 2023-02-14 | 1,563 | 1,563 | 1,537 | 1,561 | 126,300 | 1,561 |
| 2023-02-13 | 1,573 | 1,573 | 1,545 | 1,552 | 156,700 | 1,552 |
| 2023-02-10 | 1,579 | 1,590 | 1,567 | 1,570 | 115,700 | 1,570 |
| 2023-02-09 | 1,573 | 1,587 | 1,562 | 1,579 | 89,700 | 1,579 |
| 2023-02-08 | 1,579 | 1,579 | 1,554 | 1,575 | 117,900 | 1,575 |
| 2023-02-07 | 1,533 | 1,570 | 1,533 | 1,566 | 131,900 | 1,566 |
| 2023-02-06 | 1,520 | 1,536 | 1,518 | 1,525 | 150,900 | 1,525 |
| 2023-02-03 | 1,488 | 1,513 | 1,482 | 1,485 | 120,000 | 1,485 |
| 2023-02-02 | 1,506 | 1,508 | 1,481 | 1,490 | 123,200 | 1,490 |
| 2023-02-01 | 1,510 | 1,517 | 1,494 | 1,494 | 107,900 | 1,494 |
| 2023-01-31 | 1,482 | 1,508 | 1,482 | 1,501 | 119,000 | 1,501 |
| 2023-01-30 | 1,462 | 1,489 | 1,460 | 1,482 | 120,500 | 1,482 |
| 2023-01-27 | 1,472 | 1,476 | 1,451 | 1,451 | 94,700 | 1,451 |
| 2023-01-26 | 1,463 | 1,473 | 1,461 | 1,472 | 51,900 | 1,472 |
| 2023-01-25 | 1,458 | 1,468 | 1,454 | 1,462 | 76,100 | 1,462 |
| 2023-01-24 | 1,441 | 1,456 | 1,439 | 1,450 | 89,700 | 1,450 |
| 2023-01-23 | 1,430 | 1,435 | 1,420 | 1,435 | 105,600 | 1,435 |
| 2023-01-20 | 1,430 | 1,434 | 1,417 | 1,418 | 64,100 | 1,418 |
| 2023-01-19 | 1,415 | 1,432 | 1,411 | 1,426 | 61,500 | 1,426 |
| 2023-01-18 | 1,400 | 1,415 | 1,392 | 1,410 | 69,000 | 1,410 |
| 2023-01-17 | 1,406 | 1,414 | 1,393 | 1,404 | 61,500 | 1,404 |
| 2023-01-16 | 1,396 | 1,418 | 1,396 | 1,396 | 92,800 | 1,396 |
| 2023-01-13 | 1,375 | 1,401 | 1,372 | 1,392 | 124,700 | 1,392 |
| 2023-01-12 | 1,400 | 1,405 | 1,366 | 1,375 | 203,300 | 1,375 |
| 2023-01-11 | 1,373 | 1,425 | 1,372 | 1,389 | 378,600 | 1,389 |
| 2023-01-10 | 1,366 | 1,376 | 1,362 | 1,371 | 82,900 | 1,371 |
| 2023-01-06 | 1,348 | 1,356 | 1,346 | 1,350 | 86,200 | 1,350 |
| 2023-01-05 | 1,364 | 1,365 | 1,339 | 1,351 | 114,200 | 1,351 |
| 2023-01-04 | 1,407 | 1,407 | 1,359 | 1,359 | 142,300 | 1,359 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
