9600 (株)アイネット 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 | 1,862 | 1,862 | 1,833 | 1,848 | 15,700 | 1,848 |
| 2023-12-28 | 1,834 | 1,873 | 1,820 | 1,861 | 22,400 | 1,861 |
| 2023-12-27 | 1,824 | 1,835 | 1,802 | 1,834 | 32,300 | 1,834 |
| 2023-12-26 | 1,760 | 1,827 | 1,760 | 1,818 | 120,800 | 1,818 |
| 2023-12-25 | 1,740 | 1,758 | 1,729 | 1,741 | 90,300 | 1,741 |
| 2023-12-22 | 1,710 | 1,741 | 1,710 | 1,727 | 12,100 | 1,727 |
| 2023-12-21 | 1,682 | 1,715 | 1,682 | 1,700 | 16,600 | 1,700 |
| 2023-12-20 | 1,711 | 1,725 | 1,700 | 1,701 | 13,800 | 1,701 |
| 2023-12-19 | 1,679 | 1,701 | 1,670 | 1,701 | 11,000 | 1,701 |
| 2023-12-18 | 1,694 | 1,694 | 1,657 | 1,671 | 17,500 | 1,671 |
| 2023-12-15 | 1,696 | 1,712 | 1,684 | 1,699 | 19,400 | 1,699 |
| 2023-12-14 | 1,700 | 1,720 | 1,686 | 1,696 | 17,100 | 1,696 |
| 2023-12-13 | 1,722 | 1,733 | 1,707 | 1,707 | 17,200 | 1,707 |
| 2023-12-12 | 1,792 | 1,792 | 1,724 | 1,737 | 20,900 | 1,737 |
| 2023-12-11 | 1,760 | 1,784 | 1,747 | 1,784 | 23,800 | 1,784 |
| 2023-12-08 | 1,784 | 1,788 | 1,723 | 1,737 | 42,800 | 1,737 |
| 2023-12-07 | 1,826 | 1,826 | 1,784 | 1,784 | 17,200 | 1,784 |
| 2023-12-06 | 1,804 | 1,859 | 1,804 | 1,849 | 25,300 | 1,849 |
| 2023-12-05 | 1,833 | 1,852 | 1,820 | 1,820 | 22,900 | 1,820 |
| 2023-12-04 | 1,870 | 1,870 | 1,851 | 1,852 | 12,000 | 1,852 |
| 2023-12-01 | 1,900 | 1,904 | 1,878 | 1,878 | 18,700 | 1,878 |
| 2023-11-30 | 1,907 | 1,914 | 1,872 | 1,900 | 21,700 | 1,900 |
| 2023-11-29 | 1,898 | 1,940 | 1,892 | 1,925 | 41,300 | 1,925 |
| 2023-11-28 | 1,884 | 1,901 | 1,876 | 1,898 | 27,900 | 1,898 |
| 2023-11-27 | 1,897 | 1,912 | 1,866 | 1,876 | 41,200 | 1,876 |
| 2023-11-24 | 1,828 | 1,834 | 1,809 | 1,819 | 13,200 | 1,819 |
| 2023-11-22 | 1,806 | 1,828 | 1,796 | 1,824 | 10,100 | 1,824 |
| 2023-11-21 | 1,789 | 1,818 | 1,781 | 1,807 | 16,400 | 1,807 |
| 2023-11-20 | 1,798 | 1,839 | 1,789 | 1,789 | 23,200 | 1,789 |
| 2023-11-17 | 1,765 | 1,806 | 1,762 | 1,798 | 25,800 | 1,798 |
| 2023-11-16 | 1,804 | 1,813 | 1,760 | 1,765 | 20,600 | 1,765 |
| 2023-11-15 | 1,825 | 1,832 | 1,802 | 1,804 | 14,100 | 1,804 |
| 2023-11-14 | 1,830 | 1,848 | 1,807 | 1,814 | 18,700 | 1,814 |
| 2023-11-13 | 1,863 | 1,873 | 1,820 | 1,820 | 16,500 | 1,820 |
| 2023-11-10 | 1,850 | 1,871 | 1,832 | 1,869 | 35,700 | 1,869 |
| 2023-11-09 | 1,794 | 1,850 | 1,782 | 1,850 | 37,900 | 1,850 |
| 2023-11-08 | 1,830 | 1,838 | 1,791 | 1,794 | 42,600 | 1,794 |
| 2023-11-07 | 1,758 | 1,849 | 1,758 | 1,830 | 107,900 | 1,830 |
| 2023-11-06 | 1,720 | 1,778 | 1,718 | 1,758 | 54,300 | 1,758 |
| 2023-11-02 | 1,707 | 1,714 | 1,693 | 1,714 | 20,600 | 1,714 |
| 2023-11-01 | 1,675 | 1,709 | 1,674 | 1,707 | 40,600 | 1,707 |
| 2023-10-31 | 1,630 | 1,682 | 1,540 | 1,606 | 72,900 | 1,606 |
| 2023-10-30 | 1,659 | 1,670 | 1,645 | 1,651 | 13,600 | 1,651 |
| 2023-10-27 | 1,659 | 1,687 | 1,657 | 1,684 | 14,300 | 1,684 |
| 2023-10-26 | 1,665 | 1,676 | 1,642 | 1,645 | 16,600 | 1,645 |
| 2023-10-25 | 1,691 | 1,701 | 1,672 | 1,675 | 25,700 | 1,675 |
| 2023-10-24 | 1,681 | 1,686 | 1,638 | 1,680 | 22,300 | 1,680 |
| 2023-10-23 | 1,701 | 1,708 | 1,664 | 1,664 | 20,400 | 1,664 |
| 2023-10-20 | 1,705 | 1,716 | 1,694 | 1,705 | 14,800 | 1,705 |
| 2023-10-19 | 1,698 | 1,721 | 1,694 | 1,711 | 15,200 | 1,711 |
| 2023-10-18 | 1,701 | 1,703 | 1,671 | 1,701 | 13,500 | 1,701 |
| 2023-10-17 | 1,680 | 1,716 | 1,680 | 1,709 | 23,400 | 1,709 |
| 2023-10-16 | 1,690 | 1,690 | 1,655 | 1,662 | 13,900 | 1,662 |
| 2023-10-13 | 1,720 | 1,721 | 1,693 | 1,696 | 16,500 | 1,696 |
| 2023-10-12 | 1,713 | 1,729 | 1,697 | 1,729 | 16,400 | 1,729 |
| 2023-10-11 | 1,748 | 1,748 | 1,722 | 1,722 | 24,200 | 1,722 |
| 2023-10-10 | 1,692 | 1,737 | 1,692 | 1,737 | 24,500 | 1,737 |
| 2023-10-06 | 1,676 | 1,701 | 1,676 | 1,688 | 17,800 | 1,688 |
| 2023-10-05 | 1,622 | 1,691 | 1,622 | 1,686 | 39,500 | 1,686 |
| 2023-10-04 | 1,671 | 1,671 | 1,620 | 1,632 | 36,100 | 1,632 |
| 2023-10-03 | 1,700 | 1,704 | 1,676 | 1,677 | 25,900 | 1,677 |
| 2023-10-02 | 1,714 | 1,743 | 1,702 | 1,702 | 20,900 | 1,702 |
| 2023-09-29 | 1,725 | 1,729 | 1,706 | 1,714 | 14,600 | 1,714 |
| 2023-09-28 | 1,730 | 1,746 | 1,684 | 1,725 | 41,400 | 1,725 |
| 2023-09-27 | 1,749 | 1,773 | 1,720 | 1,772 | 116,900 | 1,772 |
| 2023-09-26 | 1,787 | 1,790 | 1,745 | 1,752 | 48,600 | 1,752 |
| 2023-09-25 | 1,745 | 1,783 | 1,745 | 1,783 | 60,500 | 1,783 |
| 2023-09-22 | 1,710 | 1,747 | 1,703 | 1,740 | 52,400 | 1,740 |
| 2023-09-21 | 1,710 | 1,730 | 1,706 | 1,726 | 46,400 | 1,726 |
| 2023-09-20 | 1,761 | 1,766 | 1,715 | 1,719 | 44,200 | 1,719 |
| 2023-09-19 | 1,767 | 1,767 | 1,743 | 1,761 | 44,100 | 1,761 |
| 2023-09-15 | 1,768 | 1,775 | 1,759 | 1,767 | 31,200 | 1,767 |
| 2023-09-14 | 1,766 | 1,776 | 1,754 | 1,765 | 21,300 | 1,765 |
| 2023-09-13 | 1,798 | 1,806 | 1,762 | 1,773 | 21,200 | 1,773 |
| 2023-09-12 | 1,792 | 1,814 | 1,792 | 1,803 | 17,000 | 1,803 |
| 2023-09-11 | 1,786 | 1,796 | 1,773 | 1,788 | 21,200 | 1,788 |
| 2023-09-08 | 1,788 | 1,810 | 1,773 | 1,775 | 31,200 | 1,775 |
| 2023-09-07 | 1,809 | 1,816 | 1,794 | 1,804 | 21,900 | 1,804 |
| 2023-09-06 | 1,797 | 1,835 | 1,797 | 1,817 | 34,000 | 1,817 |
| 2023-09-05 | 1,785 | 1,797 | 1,765 | 1,797 | 24,200 | 1,797 |
| 2023-09-04 | 1,772 | 1,788 | 1,771 | 1,785 | 19,900 | 1,785 |
| 2023-09-01 | 1,751 | 1,776 | 1,751 | 1,772 | 20,500 | 1,772 |
| 2023-08-31 | 1,750 | 1,755 | 1,746 | 1,751 | 16,500 | 1,751 |
| 2023-08-30 | 1,728 | 1,759 | 1,724 | 1,741 | 30,500 | 1,741 |
| 2023-08-29 | 1,738 | 1,738 | 1,712 | 1,716 | 11,800 | 1,716 |
| 2023-08-28 | 1,710 | 1,724 | 1,702 | 1,724 | 14,100 | 1,724 |
| 2023-08-25 | 1,687 | 1,699 | 1,659 | 1,692 | 15,400 | 1,692 |
| 2023-08-24 | 1,687 | 1,709 | 1,681 | 1,704 | 16,200 | 1,704 |
| 2023-08-23 | 1,708 | 1,710 | 1,687 | 1,696 | 16,200 | 1,696 |
| 2023-08-22 | 1,680 | 1,724 | 1,680 | 1,721 | 20,500 | 1,721 |
| 2023-08-21 | 1,636 | 1,687 | 1,636 | 1,675 | 17,700 | 1,675 |
| 2023-08-18 | 1,650 | 1,650 | 1,650 | 1,640 | 2,900 | 1,640 |
| 2023-08-17 | 1,662 | 1,673 | 1,619 | 1,658 | 20,600 | 1,658 |
| 2023-08-16 | 1,651 | 1,671 | 1,640 | 1,662 | 11,500 | 1,662 |
| 2023-08-15 | 1,665 | 1,679 | 1,651 | 1,668 | 19,500 | 1,668 |
| 2023-08-14 | 1,693 | 1,703 | 1,677 | 1,677 | 13,900 | 1,677 |
| 2023-08-10 | 1,710 | 1,715 | 1,664 | 1,707 | 37,100 | 1,707 |
| 2023-08-09 | 1,724 | 1,726 | 1,707 | 1,724 | 16,700 | 1,724 |
| 2023-08-08 | 1,752 | 1,752 | 1,718 | 1,723 | 9,500 | 1,723 |
| 2023-08-07 | 1,752 | 1,753 | 1,735 | 1,750 | 16,900 | 1,750 |
| 2023-08-04 | 1,701 | 1,760 | 1,687 | 1,753 | 35,500 | 1,753 |
| 2023-08-03 | 1,716 | 1,730 | 1,704 | 1,708 | 26,000 | 1,708 |
| 2023-08-02 | 1,745 | 1,745 | 1,728 | 1,732 | 22,000 | 1,732 |
| 2023-08-01 | 1,701 | 1,769 | 1,700 | 1,757 | 64,100 | 1,757 |
| 2023-07-31 | 1,648 | 1,710 | 1,638 | 1,670 | 62,800 | 1,670 |
| 2023-07-28 | 1,617 | 1,635 | 1,603 | 1,635 | 24,000 | 1,635 |
| 2023-07-27 | 1,631 | 1,632 | 1,614 | 1,619 | 12,700 | 1,619 |
| 2023-07-26 | 1,625 | 1,640 | 1,620 | 1,637 | 9,700 | 1,637 |
| 2023-07-25 | 1,615 | 1,625 | 1,610 | 1,624 | 16,200 | 1,624 |
| 2023-07-24 | 1,639 | 1,642 | 1,610 | 1,615 | 20,100 | 1,615 |
| 2023-07-21 | 1,637 | 1,650 | 1,629 | 1,630 | 17,700 | 1,630 |
| 2023-07-20 | 1,680 | 1,680 | 1,637 | 1,638 | 20,300 | 1,638 |
| 2023-07-19 | 1,641 | 1,683 | 1,641 | 1,683 | 26,900 | 1,683 |
| 2023-07-18 | 1,645 | 1,653 | 1,639 | 1,641 | 16,300 | 1,641 |
| 2023-07-14 | 1,650 | 1,658 | 1,629 | 1,640 | 38,400 | 1,640 |
| 2023-07-13 | 1,624 | 1,649 | 1,620 | 1,645 | 17,700 | 1,645 |
| 2023-07-12 | 1,641 | 1,645 | 1,629 | 1,634 | 27,000 | 1,634 |
| 2023-07-11 | 1,642 | 1,650 | 1,638 | 1,641 | 13,100 | 1,641 |
| 2023-07-10 | 1,643 | 1,671 | 1,635 | 1,640 | 23,500 | 1,640 |
| 2023-07-07 | 1,640 | 1,652 | 1,618 | 1,640 | 41,400 | 1,640 |
| 2023-07-06 | 1,644 | 1,652 | 1,628 | 1,649 | 27,500 | 1,649 |
| 2023-07-05 | 1,645 | 1,655 | 1,638 | 1,649 | 18,700 | 1,649 |
| 2023-07-04 | 1,670 | 1,690 | 1,648 | 1,649 | 20,100 | 1,649 |
| 2023-07-03 | 1,669 | 1,673 | 1,655 | 1,671 | 19,700 | 1,671 |
| 2023-06-30 | 1,669 | 1,685 | 1,641 | 1,649 | 23,200 | 1,649 |
| 2023-06-29 | 1,643 | 1,670 | 1,637 | 1,654 | 22,700 | 1,654 |
| 2023-06-28 | 1,629 | 1,654 | 1,629 | 1,641 | 28,100 | 1,641 |
| 2023-06-27 | 1,640 | 1,644 | 1,625 | 1,627 | 27,300 | 1,627 |
| 2023-06-26 | 1,647 | 1,651 | 1,626 | 1,626 | 37,600 | 1,626 |
| 2023-06-23 | 1,629 | 1,661 | 1,617 | 1,647 | 54,200 | 1,647 |
| 2023-06-22 | 1,613 | 1,640 | 1,600 | 1,617 | 29,700 | 1,617 |
| 2023-06-21 | 1,634 | 1,652 | 1,595 | 1,611 | 55,000 | 1,611 |
| 2023-06-20 | 1,637 | 1,637 | 1,604 | 1,634 | 27,300 | 1,634 |
| 2023-06-19 | 1,595 | 1,645 | 1,580 | 1,637 | 49,400 | 1,637 |
| 2023-06-16 | 1,570 | 1,645 | 1,570 | 1,604 | 106,400 | 1,604 |
| 2023-06-15 | 1,551 | 1,551 | 1,509 | 1,513 | 28,400 | 1,513 |
| 2023-06-14 | 1,559 | 1,575 | 1,542 | 1,552 | 20,900 | 1,552 |
| 2023-06-13 | 1,580 | 1,584 | 1,558 | 1,558 | 21,500 | 1,558 |
| 2023-06-12 | 1,505 | 1,564 | 1,498 | 1,554 | 43,300 | 1,554 |
| 2023-06-09 | 1,433 | 1,505 | 1,426 | 1,500 | 53,400 | 1,500 |
| 2023-06-08 | 1,477 | 1,485 | 1,412 | 1,418 | 42,700 | 1,418 |
| 2023-06-07 | 1,476 | 1,499 | 1,476 | 1,477 | 14,900 | 1,477 |
| 2023-06-06 | 1,493 | 1,493 | 1,475 | 1,476 | 7,700 | 1,476 |
| 2023-06-05 | 1,501 | 1,510 | 1,494 | 1,494 | 19,900 | 1,494 |
| 2023-06-02 | 1,488 | 1,513 | 1,481 | 1,501 | 13,600 | 1,501 |
| 2023-06-01 | 1,467 | 1,491 | 1,467 | 1,488 | 17,600 | 1,488 |
| 2023-05-31 | 1,484 | 1,484 | 1,459 | 1,467 | 22,000 | 1,467 |
| 2023-05-30 | 1,484 | 1,492 | 1,460 | 1,484 | 18,900 | 1,484 |
| 2023-05-29 | 1,498 | 1,518 | 1,470 | 1,474 | 34,900 | 1,474 |
| 2023-05-26 | 1,493 | 1,494 | 1,468 | 1,484 | 27,200 | 1,484 |
| 2023-05-25 | 1,442 | 1,492 | 1,438 | 1,486 | 34,400 | 1,486 |
| 2023-05-24 | 1,441 | 1,463 | 1,441 | 1,456 | 12,000 | 1,456 |
| 2023-05-23 | 1,475 | 1,486 | 1,448 | 1,452 | 10,900 | 1,452 |
| 2023-05-22 | 1,481 | 1,487 | 1,478 | 1,486 | 7,600 | 1,486 |
| 2023-05-19 | 1,476 | 1,498 | 1,462 | 1,492 | 16,300 | 1,492 |
| 2023-05-18 | 1,480 | 1,481 | 1,446 | 1,476 | 27,300 | 1,476 |
| 2023-05-17 | 1,503 | 1,503 | 1,471 | 1,478 | 19,000 | 1,478 |
| 2023-05-16 | 1,519 | 1,524 | 1,500 | 1,503 | 24,700 | 1,503 |
| 2023-05-15 | 1,492 | 1,518 | 1,482 | 1,518 | 34,900 | 1,518 |
| 2023-05-12 | 1,445 | 1,495 | 1,439 | 1,495 | 31,600 | 1,495 |
| 2023-05-11 | 1,463 | 1,472 | 1,434 | 1,445 | 34,200 | 1,445 |
| 2023-05-10 | 1,428 | 1,505 | 1,393 | 1,487 | 113,700 | 1,487 |
| 2023-05-09 | 1,310 | 1,412 | 1,310 | 1,412 | 93,500 | 1,412 |
| 2023-05-08 | 1,323 | 1,326 | 1,303 | 1,307 | 13,300 | 1,307 |
| 2023-05-02 | 1,330 | 1,331 | 1,312 | 1,323 | 10,300 | 1,323 |
| 2023-05-01 | 1,325 | 1,340 | 1,325 | 1,334 | 26,700 | 1,334 |
| 2023-04-28 | 1,304 | 1,320 | 1,304 | 1,320 | 13,200 | 1,320 |
| 2023-04-27 | 1,294 | 1,305 | 1,289 | 1,303 | 11,500 | 1,303 |
| 2023-04-26 | 1,307 | 1,307 | 1,291 | 1,293 | 9,200 | 1,293 |
| 2023-04-25 | 1,315 | 1,320 | 1,296 | 1,312 | 15,000 | 1,312 |
| 2023-04-24 | 1,296 | 1,315 | 1,296 | 1,313 | 18,300 | 1,313 |
| 2023-04-21 | 1,302 | 1,303 | 1,296 | 1,296 | 5,500 | 1,296 |
| 2023-04-20 | 1,310 | 1,310 | 1,303 | 1,307 | 3,900 | 1,307 |
| 2023-04-19 | 1,310 | 1,311 | 1,305 | 1,310 | 8,100 | 1,310 |
| 2023-04-18 | 1,295 | 1,311 | 1,295 | 1,311 | 12,700 | 1,311 |
| 2023-04-17 | 1,305 | 1,306 | 1,290 | 1,295 | 6,100 | 1,295 |
| 2023-04-14 | 1,311 | 1,311 | 1,299 | 1,303 | 12,900 | 1,303 |
| 2023-04-13 | 1,300 | 1,314 | 1,296 | 1,308 | 9,600 | 1,308 |
| 2023-04-12 | 1,288 | 1,309 | 1,279 | 1,309 | 26,800 | 1,309 |
| 2023-04-11 | 1,289 | 1,295 | 1,276 | 1,291 | 14,300 | 1,291 |
| 2023-04-10 | 1,291 | 1,291 | 1,279 | 1,284 | 13,200 | 1,284 |
| 2023-04-07 | 1,278 | 1,289 | 1,272 | 1,283 | 14,900 | 1,283 |
| 2023-04-06 | 1,270 | 1,271 | 1,261 | 1,265 | 10,100 | 1,265 |
| 2023-04-05 | 1,309 | 1,309 | 1,273 | 1,276 | 16,100 | 1,276 |
| 2023-04-04 | 1,293 | 1,310 | 1,282 | 1,310 | 27,600 | 1,310 |
| 2023-04-03 | 1,284 | 1,292 | 1,277 | 1,288 | 20,100 | 1,288 |
| 2023-03-31 | 1,293 | 1,293 | 1,252 | 1,274 | 26,200 | 1,274 |
| 2023-03-30 | 1,296 | 1,296 | 1,274 | 1,280 | 16,100 | 1,280 |
| 2023-03-29 | 1,275 | 1,306 | 1,271 | 1,306 | 49,500 | 1,306 |
| 2023-03-28 | 1,288 | 1,288 | 1,267 | 1,272 | 14,300 | 1,272 |
| 2023-03-27 | 1,284 | 1,286 | 1,271 | 1,275 | 13,600 | 1,275 |
| 2023-03-24 | 1,274 | 1,284 | 1,272 | 1,283 | 12,800 | 1,283 |
| 2023-03-23 | 1,263 | 1,274 | 1,255 | 1,274 | 10,100 | 1,274 |
| 2023-03-22 | 1,278 | 1,278 | 1,255 | 1,269 | 12,300 | 1,269 |
| 2023-03-20 | 1,278 | 1,282 | 1,244 | 1,248 | 30,700 | 1,248 |
| 2023-03-17 | 1,263 | 1,292 | 1,261 | 1,283 | 47,600 | 1,283 |
| 2023-03-16 | 1,244 | 1,264 | 1,237 | 1,258 | 26,000 | 1,258 |
| 2023-03-15 | 1,263 | 1,271 | 1,259 | 1,268 | 12,900 | 1,268 |
| 2023-03-14 | 1,267 | 1,268 | 1,242 | 1,264 | 27,300 | 1,264 |
| 2023-03-13 | 1,281 | 1,281 | 1,266 | 1,278 | 13,600 | 1,278 |
| 2023-03-10 | 1,301 | 1,302 | 1,286 | 1,286 | 23,500 | 1,286 |
| 2023-03-09 | 1,310 | 1,310 | 1,303 | 1,310 | 16,600 | 1,310 |
| 2023-03-08 | 1,300 | 1,305 | 1,295 | 1,304 | 17,500 | 1,304 |
| 2023-03-07 | 1,293 | 1,306 | 1,286 | 1,302 | 42,000 | 1,302 |
| 2023-03-06 | 1,307 | 1,309 | 1,290 | 1,293 | 43,700 | 1,293 |
| 2023-03-03 | 1,275 | 1,317 | 1,275 | 1,307 | 53,900 | 1,307 |
| 2023-03-02 | 1,277 | 1,283 | 1,271 | 1,275 | 17,600 | 1,275 |
| 2023-03-01 | 1,270 | 1,277 | 1,264 | 1,277 | 24,000 | 1,277 |
| 2023-02-28 | 1,277 | 1,277 | 1,265 | 1,270 | 14,200 | 1,270 |
| 2023-02-27 | 1,271 | 1,295 | 1,255 | 1,266 | 51,800 | 1,266 |
| 2023-02-24 | 1,267 | 1,275 | 1,262 | 1,275 | 18,200 | 1,275 |
| 2023-02-22 | 1,261 | 1,266 | 1,254 | 1,263 | 20,100 | 1,263 |
| 2023-02-21 | 1,279 | 1,283 | 1,262 | 1,266 | 32,900 | 1,266 |
| 2023-02-20 | 1,284 | 1,287 | 1,276 | 1,280 | 11,500 | 1,280 |
| 2023-02-17 | 1,278 | 1,281 | 1,271 | 1,272 | 11,900 | 1,272 |
| 2023-02-16 | 1,287 | 1,292 | 1,277 | 1,281 | 14,600 | 1,281 |
| 2023-02-15 | 1,295 | 1,295 | 1,285 | 1,287 | 10,300 | 1,287 |
| 2023-02-14 | 1,286 | 1,288 | 1,280 | 1,286 | 5,700 | 1,286 |
| 2023-02-13 | 1,293 | 1,293 | 1,272 | 1,274 | 8,300 | 1,274 |
| 2023-02-10 | 1,305 | 1,305 | 1,291 | 1,293 | 7,800 | 1,293 |
| 2023-02-09 | 1,288 | 1,297 | 1,288 | 1,297 | 6,400 | 1,297 |
| 2023-02-08 | 1,290 | 1,296 | 1,289 | 1,290 | 12,900 | 1,290 |
| 2023-02-07 | 1,284 | 1,290 | 1,282 | 1,287 | 7,100 | 1,287 |
| 2023-02-06 | 1,272 | 1,282 | 1,272 | 1,281 | 11,800 | 1,281 |
| 2023-02-03 | 1,280 | 1,283 | 1,271 | 1,272 | 10,600 | 1,272 |
| 2023-02-02 | 1,287 | 1,287 | 1,279 | 1,280 | 10,800 | 1,280 |
| 2023-02-01 | 1,302 | 1,302 | 1,281 | 1,281 | 18,100 | 1,281 |
| 2023-01-31 | 1,357 | 1,360 | 1,300 | 1,309 | 28,700 | 1,309 |
| 2023-01-30 | 1,345 | 1,357 | 1,341 | 1,357 | 14,500 | 1,357 |
| 2023-01-27 | 1,358 | 1,358 | 1,334 | 1,334 | 12,100 | 1,334 |
| 2023-01-26 | 1,360 | 1,360 | 1,344 | 1,348 | 13,300 | 1,348 |
| 2023-01-25 | 1,344 | 1,360 | 1,333 | 1,360 | 11,900 | 1,360 |
| 2023-01-24 | 1,335 | 1,347 | 1,330 | 1,347 | 13,400 | 1,347 |
| 2023-01-23 | 1,320 | 1,335 | 1,320 | 1,335 | 10,500 | 1,335 |
| 2023-01-20 | 1,316 | 1,326 | 1,315 | 1,326 | 8,100 | 1,326 |
| 2023-01-19 | 1,320 | 1,332 | 1,312 | 1,326 | 10,300 | 1,326 |
| 2023-01-18 | 1,309 | 1,334 | 1,306 | 1,333 | 7,600 | 1,333 |
| 2023-01-17 | 1,306 | 1,311 | 1,290 | 1,309 | 14,500 | 1,309 |
| 2023-01-16 | 1,303 | 1,317 | 1,302 | 1,306 | 7,300 | 1,306 |
| 2023-01-13 | 1,331 | 1,334 | 1,299 | 1,302 | 15,200 | 1,302 |
| 2023-01-12 | 1,338 | 1,346 | 1,328 | 1,331 | 14,700 | 1,331 |
| 2023-01-11 | 1,318 | 1,337 | 1,307 | 1,337 | 25,100 | 1,337 |
| 2023-01-10 | 1,329 | 1,329 | 1,290 | 1,298 | 29,700 | 1,298 |
| 2023-01-06 | 1,294 | 1,313 | 1,289 | 1,313 | 21,300 | 1,313 |
| 2023-01-05 | 1,285 | 1,289 | 1,280 | 1,288 | 10,700 | 1,288 |
| 2023-01-04 | 1,308 | 1,308 | 1,287 | 1,289 | 13,300 | 1,289 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
