9702 (株)アイ・エス・ビー 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 | 1,450 | 1,478 | 1,443 | 1,467 | 36,500 | 1,467 |
| 2023-12-28 | 1,440 | 1,462 | 1,438 | 1,453 | 25,600 | 1,453 |
| 2023-12-27 | 1,470 | 1,477 | 1,458 | 1,465 | 106,700 | 1,465 |
| 2023-12-26 | 1,496 | 1,511 | 1,465 | 1,470 | 51,300 | 1,470 |
| 2023-12-25 | 1,520 | 1,521 | 1,491 | 1,495 | 23,600 | 1,495 |
| 2023-12-22 | 1,516 | 1,529 | 1,514 | 1,519 | 12,600 | 1,519 |
| 2023-12-21 | 1,520 | 1,530 | 1,502 | 1,508 | 26,000 | 1,508 |
| 2023-12-20 | 1,549 | 1,550 | 1,524 | 1,524 | 21,400 | 1,524 |
| 2023-12-19 | 1,514 | 1,545 | 1,514 | 1,545 | 28,500 | 1,545 |
| 2023-12-18 | 1,526 | 1,526 | 1,506 | 1,506 | 19,800 | 1,506 |
| 2023-12-15 | 1,520 | 1,539 | 1,519 | 1,530 | 23,600 | 1,530 |
| 2023-12-14 | 1,521 | 1,523 | 1,511 | 1,523 | 40,400 | 1,523 |
| 2023-12-13 | 1,521 | 1,527 | 1,510 | 1,512 | 10,900 | 1,512 |
| 2023-12-12 | 1,523 | 1,523 | 1,511 | 1,516 | 9,200 | 1,516 |
| 2023-12-11 | 1,511 | 1,520 | 1,505 | 1,518 | 15,300 | 1,518 |
| 2023-12-08 | 1,487 | 1,507 | 1,477 | 1,500 | 34,000 | 1,500 |
| 2023-12-07 | 1,510 | 1,519 | 1,505 | 1,506 | 21,000 | 1,506 |
| 2023-12-06 | 1,506 | 1,527 | 1,506 | 1,520 | 27,700 | 1,520 |
| 2023-12-05 | 1,519 | 1,527 | 1,499 | 1,500 | 26,500 | 1,500 |
| 2023-12-04 | 1,496 | 1,524 | 1,496 | 1,519 | 17,300 | 1,519 |
| 2023-12-01 | 1,508 | 1,508 | 1,495 | 1,498 | 25,300 | 1,498 |
| 2023-11-30 | 1,518 | 1,518 | 1,500 | 1,503 | 20,200 | 1,503 |
| 2023-11-29 | 1,498 | 1,527 | 1,498 | 1,518 | 21,300 | 1,518 |
| 2023-11-28 | 1,482 | 1,507 | 1,478 | 1,501 | 40,200 | 1,501 |
| 2023-11-27 | 1,490 | 1,492 | 1,481 | 1,483 | 16,700 | 1,483 |
| 2023-11-24 | 1,475 | 1,491 | 1,475 | 1,482 | 11,200 | 1,482 |
| 2023-11-22 | 1,468 | 1,485 | 1,465 | 1,475 | 8,700 | 1,475 |
| 2023-11-21 | 1,497 | 1,497 | 1,469 | 1,469 | 24,400 | 1,469 |
| 2023-11-20 | 1,477 | 1,496 | 1,477 | 1,484 | 24,400 | 1,484 |
| 2023-11-17 | 1,443 | 1,477 | 1,439 | 1,477 | 25,100 | 1,477 |
| 2023-11-16 | 1,440 | 1,449 | 1,437 | 1,443 | 32,600 | 1,443 |
| 2023-11-15 | 1,434 | 1,434 | 1,407 | 1,432 | 40,000 | 1,432 |
| 2023-11-14 | 1,445 | 1,445 | 1,388 | 1,404 | 65,100 | 1,404 |
| 2023-11-13 | 1,465 | 1,465 | 1,429 | 1,430 | 23,200 | 1,430 |
| 2023-11-10 | 1,455 | 1,455 | 1,441 | 1,447 | 21,400 | 1,447 |
| 2023-11-09 | 1,469 | 1,469 | 1,453 | 1,467 | 16,100 | 1,467 |
| 2023-11-08 | 1,451 | 1,464 | 1,437 | 1,459 | 26,600 | 1,459 |
| 2023-11-07 | 1,438 | 1,469 | 1,438 | 1,454 | 19,300 | 1,454 |
| 2023-11-06 | 1,443 | 1,452 | 1,396 | 1,450 | 71,500 | 1,450 |
| 2023-11-02 | 1,443 | 1,443 | 1,417 | 1,440 | 36,500 | 1,440 |
| 2023-11-01 | 1,433 | 1,444 | 1,408 | 1,433 | 61,600 | 1,433 |
| 2023-10-31 | 1,365 | 1,444 | 1,361 | 1,409 | 192,800 | 1,409 |
| 2023-10-30 | 1,300 | 1,315 | 1,296 | 1,297 | 58,200 | 1,297 |
| 2023-10-27 | 1,288 | 1,309 | 1,288 | 1,307 | 24,000 | 1,307 |
| 2023-10-26 | 1,298 | 1,311 | 1,284 | 1,284 | 48,000 | 1,284 |
| 2023-10-25 | 1,317 | 1,317 | 1,293 | 1,298 | 30,200 | 1,298 |
| 2023-10-24 | 1,286 | 1,301 | 1,267 | 1,298 | 54,600 | 1,298 |
| 2023-10-23 | 1,319 | 1,319 | 1,287 | 1,290 | 30,400 | 1,290 |
| 2023-10-20 | 1,308 | 1,323 | 1,298 | 1,319 | 36,900 | 1,319 |
| 2023-10-19 | 1,319 | 1,334 | 1,313 | 1,319 | 21,300 | 1,319 |
| 2023-10-18 | 1,328 | 1,340 | 1,315 | 1,338 | 23,200 | 1,338 |
| 2023-10-17 | 1,321 | 1,341 | 1,320 | 1,327 | 26,500 | 1,327 |
| 2023-10-16 | 1,331 | 1,335 | 1,307 | 1,316 | 52,900 | 1,316 |
| 2023-10-13 | 1,369 | 1,369 | 1,340 | 1,341 | 34,400 | 1,341 |
| 2023-10-12 | 1,370 | 1,382 | 1,358 | 1,375 | 17,600 | 1,375 |
| 2023-10-11 | 1,402 | 1,405 | 1,366 | 1,366 | 42,800 | 1,366 |
| 2023-10-10 | 1,395 | 1,420 | 1,395 | 1,417 | 13,500 | 1,417 |
| 2023-10-06 | 1,386 | 1,406 | 1,382 | 1,399 | 12,700 | 1,399 |
| 2023-10-05 | 1,358 | 1,388 | 1,358 | 1,386 | 24,700 | 1,386 |
| 2023-10-04 | 1,375 | 1,383 | 1,354 | 1,356 | 43,200 | 1,356 |
| 2023-10-03 | 1,406 | 1,416 | 1,373 | 1,385 | 27,900 | 1,385 |
| 2023-10-02 | 1,448 | 1,459 | 1,415 | 1,415 | 21,000 | 1,415 |
| 2023-09-29 | 1,466 | 1,466 | 1,440 | 1,443 | 19,000 | 1,443 |
| 2023-09-28 | 1,450 | 1,472 | 1,446 | 1,459 | 28,600 | 1,459 |
| 2023-09-27 | 1,430 | 1,451 | 1,421 | 1,451 | 30,000 | 1,451 |
| 2023-09-26 | 1,449 | 1,449 | 1,429 | 1,436 | 32,100 | 1,436 |
| 2023-09-25 | 1,432 | 1,458 | 1,415 | 1,456 | 18,200 | 1,456 |
| 2023-09-22 | 1,401 | 1,442 | 1,391 | 1,432 | 30,100 | 1,432 |
| 2023-09-21 | 1,434 | 1,434 | 1,414 | 1,419 | 19,000 | 1,419 |
| 2023-09-20 | 1,448 | 1,449 | 1,433 | 1,435 | 24,000 | 1,435 |
| 2023-09-19 | 1,446 | 1,446 | 1,423 | 1,445 | 20,300 | 1,445 |
| 2023-09-15 | 1,444 | 1,454 | 1,436 | 1,446 | 23,600 | 1,446 |
| 2023-09-14 | 1,429 | 1,444 | 1,429 | 1,437 | 18,200 | 1,437 |
| 2023-09-13 | 1,425 | 1,439 | 1,425 | 1,437 | 16,100 | 1,437 |
| 2023-09-12 | 1,417 | 1,444 | 1,417 | 1,437 | 16,100 | 1,437 |
| 2023-09-11 | 1,430 | 1,438 | 1,414 | 1,418 | 20,900 | 1,418 |
| 2023-09-08 | 1,446 | 1,466 | 1,428 | 1,430 | 46,900 | 1,430 |
| 2023-09-07 | 1,442 | 1,445 | 1,430 | 1,443 | 26,600 | 1,443 |
| 2023-09-06 | 1,414 | 1,442 | 1,414 | 1,433 | 36,800 | 1,433 |
| 2023-09-05 | 1,396 | 1,417 | 1,392 | 1,414 | 33,900 | 1,414 |
| 2023-09-04 | 1,410 | 1,411 | 1,393 | 1,399 | 28,200 | 1,399 |
| 2023-09-01 | 1,395 | 1,407 | 1,392 | 1,404 | 36,900 | 1,404 |
| 2023-08-31 | 1,380 | 1,397 | 1,380 | 1,393 | 34,900 | 1,393 |
| 2023-08-30 | 1,374 | 1,382 | 1,366 | 1,374 | 39,700 | 1,374 |
| 2023-08-29 | 1,358 | 1,370 | 1,353 | 1,370 | 15,900 | 1,370 |
| 2023-08-28 | 1,353 | 1,372 | 1,353 | 1,358 | 22,200 | 1,358 |
| 2023-08-25 | 1,351 | 1,361 | 1,340 | 1,358 | 33,000 | 1,358 |
| 2023-08-24 | 1,370 | 1,375 | 1,361 | 1,366 | 33,200 | 1,366 |
| 2023-08-23 | 1,367 | 1,372 | 1,361 | 1,366 | 14,800 | 1,366 |
| 2023-08-22 | 1,350 | 1,371 | 1,348 | 1,367 | 35,700 | 1,367 |
| 2023-08-21 | 1,319 | 1,349 | 1,319 | 1,342 | 33,300 | 1,342 |
| 2023-08-18 | 1,327 | 1,329 | 1,310 | 1,323 | 84,500 | 1,323 |
| 2023-08-17 | 1,331 | 1,355 | 1,326 | 1,347 | 38,600 | 1,347 |
| 2023-08-16 | 1,340 | 1,348 | 1,333 | 1,334 | 41,200 | 1,334 |
| 2023-08-15 | 1,345 | 1,369 | 1,337 | 1,367 | 63,000 | 1,367 |
| 2023-08-14 | 1,338 | 1,343 | 1,327 | 1,331 | 35,700 | 1,331 |
| 2023-08-10 | 1,325 | 1,341 | 1,312 | 1,339 | 47,400 | 1,339 |
| 2023-08-09 | 1,340 | 1,346 | 1,331 | 1,331 | 42,200 | 1,331 |
| 2023-08-08 | 1,365 | 1,365 | 1,337 | 1,340 | 42,400 | 1,340 |
| 2023-08-07 | 1,357 | 1,362 | 1,341 | 1,357 | 43,600 | 1,357 |
| 2023-08-04 | 1,367 | 1,367 | 1,340 | 1,350 | 111,000 | 1,350 |
| 2023-08-03 | 1,344 | 1,367 | 1,331 | 1,360 | 106,400 | 1,360 |
| 2023-08-02 | 1,340 | 1,377 | 1,340 | 1,359 | 158,000 | 1,359 |
| 2023-08-01 | 1,370 | 1,385 | 1,326 | 1,342 | 678,100 | 1,342 |
| 2023-07-31 | 1,594 | 1,608 | 1,548 | 1,576 | 135,300 | 1,576 |
| 2023-07-28 | 1,545 | 1,557 | 1,527 | 1,555 | 58,500 | 1,555 |
| 2023-07-27 | 1,580 | 1,580 | 1,540 | 1,568 | 41,000 | 1,568 |
| 2023-07-26 | 1,560 | 1,592 | 1,560 | 1,583 | 23,100 | 1,583 |
| 2023-07-25 | 1,580 | 1,580 | 1,544 | 1,552 | 56,900 | 1,552 |
| 2023-07-24 | 1,586 | 1,619 | 1,565 | 1,576 | 30,900 | 1,576 |
| 2023-07-21 | 1,603 | 1,611 | 1,583 | 1,584 | 16,600 | 1,584 |
| 2023-07-20 | 1,622 | 1,633 | 1,602 | 1,610 | 25,700 | 1,610 |
| 2023-07-19 | 1,586 | 1,617 | 1,586 | 1,617 | 24,100 | 1,617 |
| 2023-07-18 | 1,583 | 1,587 | 1,564 | 1,572 | 15,200 | 1,572 |
| 2023-07-14 | 1,585 | 1,593 | 1,533 | 1,563 | 30,200 | 1,563 |
| 2023-07-13 | 1,521 | 1,577 | 1,521 | 1,577 | 41,100 | 1,577 |
| 2023-07-12 | 1,558 | 1,562 | 1,512 | 1,521 | 49,100 | 1,521 |
| 2023-07-11 | 1,581 | 1,581 | 1,552 | 1,558 | 34,000 | 1,558 |
| 2023-07-10 | 1,567 | 1,581 | 1,546 | 1,561 | 45,500 | 1,561 |
| 2023-07-07 | 1,588 | 1,600 | 1,560 | 1,566 | 55,800 | 1,566 |
| 2023-07-06 | 1,573 | 1,624 | 1,562 | 1,616 | 49,400 | 1,616 |
| 2023-07-05 | 1,625 | 1,633 | 1,586 | 1,600 | 66,500 | 1,600 |
| 2023-07-04 | 1,661 | 1,663 | 1,620 | 1,639 | 42,300 | 1,639 |
| 2023-07-03 | 1,680 | 1,689 | 1,670 | 1,670 | 23,100 | 1,670 |
| 2023-06-30 | 1,697 | 1,697 | 1,662 | 1,675 | 47,300 | 1,675 |
| 2023-06-29 | 1,698 | 1,715 | 1,681 | 1,710 | 34,800 | 1,710 |
| 2023-06-28 | 1,699 | 1,700 | 1,651 | 1,682 | 30,700 | 1,682 |
| 2023-06-27 | 1,671 | 1,691 | 1,650 | 1,683 | 26,000 | 1,683 |
| 2023-06-26 | 1,659 | 1,685 | 1,635 | 1,671 | 29,100 | 1,671 |
| 2023-06-23 | 1,635 | 1,665 | 1,621 | 1,654 | 40,500 | 1,654 |
| 2023-06-22 | 1,664 | 1,675 | 1,625 | 1,633 | 32,800 | 1,633 |
| 2023-06-21 | 1,665 | 1,685 | 1,664 | 1,664 | 20,700 | 1,664 |
| 2023-06-20 | 1,691 | 1,691 | 1,651 | 1,665 | 26,200 | 1,665 |
| 2023-06-19 | 1,651 | 1,697 | 1,644 | 1,693 | 47,300 | 1,693 |
| 2023-06-16 | 1,593 | 1,643 | 1,593 | 1,641 | 39,600 | 1,641 |
| 2023-06-15 | 1,616 | 1,616 | 1,581 | 1,586 | 50,700 | 1,586 |
| 2023-06-14 | 1,657 | 1,657 | 1,601 | 1,607 | 50,000 | 1,607 |
| 2023-06-13 | 1,655 | 1,664 | 1,644 | 1,654 | 32,100 | 1,654 |
| 2023-06-12 | 1,650 | 1,660 | 1,639 | 1,648 | 32,500 | 1,648 |
| 2023-06-09 | 1,637 | 1,648 | 1,610 | 1,630 | 65,700 | 1,630 |
| 2023-06-08 | 1,614 | 1,630 | 1,601 | 1,608 | 44,600 | 1,608 |
| 2023-06-07 | 1,666 | 1,672 | 1,612 | 1,617 | 105,800 | 1,617 |
| 2023-06-06 | 1,586 | 1,660 | 1,586 | 1,648 | 150,700 | 1,648 |
| 2023-06-05 | 1,545 | 1,606 | 1,541 | 1,593 | 128,200 | 1,593 |
| 2023-06-02 | 1,559 | 1,559 | 1,513 | 1,526 | 69,300 | 1,526 |
| 2023-06-01 | 1,574 | 1,588 | 1,547 | 1,549 | 42,900 | 1,549 |
| 2023-05-31 | 1,541 | 1,579 | 1,527 | 1,564 | 78,400 | 1,564 |
| 2023-05-30 | 1,518 | 1,554 | 1,506 | 1,554 | 52,800 | 1,554 |
| 2023-05-29 | 1,530 | 1,534 | 1,507 | 1,513 | 37,600 | 1,513 |
| 2023-05-26 | 1,534 | 1,541 | 1,514 | 1,518 | 47,100 | 1,518 |
| 2023-05-25 | 1,520 | 1,539 | 1,514 | 1,530 | 50,000 | 1,530 |
| 2023-05-24 | 1,530 | 1,548 | 1,521 | 1,528 | 32,700 | 1,528 |
| 2023-05-23 | 1,574 | 1,599 | 1,532 | 1,546 | 79,500 | 1,546 |
| 2023-05-22 | 1,562 | 1,581 | 1,551 | 1,558 | 50,500 | 1,558 |
| 2023-05-19 | 1,511 | 1,576 | 1,507 | 1,562 | 91,500 | 1,562 |
| 2023-05-18 | 1,538 | 1,555 | 1,517 | 1,527 | 74,900 | 1,527 |
| 2023-05-17 | 1,583 | 1,584 | 1,536 | 1,541 | 80,400 | 1,541 |
| 2023-05-16 | 1,558 | 1,585 | 1,540 | 1,585 | 91,100 | 1,585 |
| 2023-05-15 | 1,525 | 1,559 | 1,505 | 1,558 | 85,500 | 1,558 |
| 2023-05-12 | 1,527 | 1,535 | 1,514 | 1,520 | 39,900 | 1,520 |
| 2023-05-11 | 1,508 | 1,543 | 1,508 | 1,525 | 124,300 | 1,525 |
| 2023-05-10 | 1,514 | 1,523 | 1,496 | 1,506 | 67,700 | 1,506 |
| 2023-05-09 | 1,525 | 1,534 | 1,507 | 1,519 | 80,500 | 1,519 |
| 2023-05-08 | 1,490 | 1,529 | 1,480 | 1,525 | 178,100 | 1,525 |
| 2023-05-02 | 1,452 | 1,515 | 1,424 | 1,489 | 553,100 | 1,489 |
| 2023-05-01 | 1,390 | 1,460 | 1,389 | 1,445 | 913,800 | 1,445 |
| 2023-04-28 | 1,198 | 1,204 | 1,186 | 1,198 | 31,500 | 1,198 |
| 2023-04-27 | 1,164 | 1,194 | 1,164 | 1,187 | 31,000 | 1,187 |
| 2023-04-26 | 1,174 | 1,180 | 1,162 | 1,168 | 26,200 | 1,168 |
| 2023-04-25 | 1,184 | 1,187 | 1,178 | 1,180 | 32,400 | 1,180 |
| 2023-04-24 | 1,180 | 1,187 | 1,174 | 1,184 | 13,600 | 1,184 |
| 2023-04-21 | 1,172 | 1,183 | 1,165 | 1,175 | 29,900 | 1,175 |
| 2023-04-20 | 1,161 | 1,188 | 1,161 | 1,182 | 32,600 | 1,182 |
| 2023-04-19 | 1,198 | 1,198 | 1,164 | 1,170 | 43,300 | 1,170 |
| 2023-04-18 | 1,192 | 1,204 | 1,188 | 1,200 | 30,000 | 1,200 |
| 2023-04-17 | 1,189 | 1,193 | 1,179 | 1,192 | 34,900 | 1,192 |
| 2023-04-14 | 1,178 | 1,188 | 1,177 | 1,186 | 20,600 | 1,186 |
| 2023-04-13 | 1,171 | 1,180 | 1,162 | 1,178 | 18,400 | 1,178 |
| 2023-04-12 | 1,162 | 1,172 | 1,161 | 1,171 | 41,700 | 1,171 |
| 2023-04-11 | 1,178 | 1,182 | 1,171 | 1,176 | 23,600 | 1,176 |
| 2023-04-10 | 1,177 | 1,184 | 1,169 | 1,175 | 19,100 | 1,175 |
| 2023-04-07 | 1,175 | 1,180 | 1,172 | 1,177 | 18,300 | 1,177 |
| 2023-04-06 | 1,173 | 1,179 | 1,167 | 1,178 | 17,700 | 1,178 |
| 2023-04-05 | 1,200 | 1,200 | 1,180 | 1,186 | 34,100 | 1,186 |
| 2023-04-04 | 1,216 | 1,222 | 1,205 | 1,213 | 28,900 | 1,213 |
| 2023-04-03 | 1,210 | 1,222 | 1,203 | 1,218 | 23,100 | 1,218 |
| 2023-03-31 | 1,200 | 1,206 | 1,188 | 1,201 | 36,600 | 1,201 |
| 2023-03-30 | 1,190 | 1,197 | 1,177 | 1,197 | 22,200 | 1,197 |
| 2023-03-29 | 1,180 | 1,194 | 1,176 | 1,193 | 51,000 | 1,193 |
| 2023-03-28 | 1,192 | 1,192 | 1,176 | 1,176 | 17,700 | 1,176 |
| 2023-03-27 | 1,194 | 1,200 | 1,185 | 1,192 | 48,800 | 1,192 |
| 2023-03-24 | 1,185 | 1,195 | 1,182 | 1,194 | 62,800 | 1,194 |
| 2023-03-23 | 1,192 | 1,197 | 1,180 | 1,194 | 30,400 | 1,194 |
| 2023-03-22 | 1,192 | 1,200 | 1,181 | 1,192 | 129,500 | 1,192 |
| 2023-03-20 | 1,200 | 1,202 | 1,176 | 1,176 | 38,300 | 1,176 |
| 2023-03-17 | 1,197 | 1,215 | 1,197 | 1,200 | 60,300 | 1,200 |
| 2023-03-16 | 1,176 | 1,206 | 1,174 | 1,203 | 41,200 | 1,203 |
| 2023-03-15 | 1,190 | 1,207 | 1,190 | 1,203 | 22,100 | 1,203 |
| 2023-03-14 | 1,198 | 1,200 | 1,173 | 1,186 | 52,100 | 1,186 |
| 2023-03-13 | 1,216 | 1,219 | 1,205 | 1,217 | 44,600 | 1,217 |
| 2023-03-10 | 1,232 | 1,240 | 1,220 | 1,227 | 58,800 | 1,227 |
| 2023-03-09 | 1,255 | 1,262 | 1,238 | 1,246 | 34,700 | 1,246 |
| 2023-03-08 | 1,249 | 1,260 | 1,241 | 1,255 | 58,400 | 1,255 |
| 2023-03-07 | 1,261 | 1,261 | 1,238 | 1,242 | 32,000 | 1,242 |
| 2023-03-06 | 1,279 | 1,279 | 1,240 | 1,251 | 112,500 | 1,251 |
| 2023-03-03 | 1,255 | 1,289 | 1,254 | 1,274 | 111,200 | 1,274 |
| 2023-03-02 | 1,221 | 1,274 | 1,214 | 1,240 | 175,100 | 1,240 |
| 2023-03-01 | 1,219 | 1,222 | 1,185 | 1,220 | 472,700 | 1,220 |
| 2023-02-28 | 1,300 | 1,330 | 1,300 | 1,312 | 206,500 | 1,312 |
| 2023-02-27 | 1,275 | 1,288 | 1,251 | 1,286 | 86,200 | 1,286 |
| 2023-02-24 | 1,242 | 1,283 | 1,240 | 1,280 | 73,300 | 1,280 |
| 2023-02-22 | 1,236 | 1,249 | 1,218 | 1,237 | 45,800 | 1,237 |
| 2023-02-21 | 1,208 | 1,234 | 1,202 | 1,232 | 46,600 | 1,232 |
| 2023-02-20 | 1,180 | 1,203 | 1,173 | 1,202 | 25,600 | 1,202 |
| 2023-02-17 | 1,179 | 1,179 | 1,163 | 1,168 | 69,800 | 1,168 |
| 2023-02-16 | 1,198 | 1,205 | 1,183 | 1,196 | 29,800 | 1,196 |
| 2023-02-15 | 1,160 | 1,189 | 1,158 | 1,185 | 37,300 | 1,185 |
| 2023-02-14 | 1,162 | 1,176 | 1,150 | 1,154 | 34,100 | 1,154 |
| 2023-02-13 | 1,186 | 1,186 | 1,155 | 1,160 | 36,600 | 1,160 |
| 2023-02-10 | 1,195 | 1,195 | 1,183 | 1,183 | 11,000 | 1,183 |
| 2023-02-09 | 1,216 | 1,216 | 1,196 | 1,197 | 13,400 | 1,197 |
| 2023-02-08 | 1,201 | 1,215 | 1,200 | 1,213 | 11,400 | 1,213 |
| 2023-02-07 | 1,196 | 1,199 | 1,190 | 1,197 | 12,800 | 1,197 |
| 2023-02-06 | 1,201 | 1,208 | 1,183 | 1,188 | 28,000 | 1,188 |
| 2023-02-03 | 1,207 | 1,211 | 1,201 | 1,210 | 11,600 | 1,210 |
| 2023-02-02 | 1,210 | 1,212 | 1,200 | 1,203 | 13,300 | 1,203 |
| 2023-02-01 | 1,190 | 1,207 | 1,190 | 1,207 | 18,000 | 1,207 |
| 2023-01-31 | 1,204 | 1,211 | 1,187 | 1,191 | 11,500 | 1,191 |
| 2023-01-30 | 1,210 | 1,215 | 1,205 | 1,209 | 28,000 | 1,209 |
| 2023-01-27 | 1,204 | 1,215 | 1,200 | 1,206 | 14,000 | 1,206 |
| 2023-01-26 | 1,217 | 1,217 | 1,196 | 1,205 | 15,900 | 1,205 |
| 2023-01-25 | 1,215 | 1,215 | 1,204 | 1,207 | 11,600 | 1,207 |
| 2023-01-24 | 1,213 | 1,220 | 1,204 | 1,215 | 20,100 | 1,215 |
| 2023-01-23 | 1,212 | 1,217 | 1,196 | 1,206 | 18,600 | 1,206 |
| 2023-01-20 | 1,178 | 1,200 | 1,177 | 1,196 | 21,900 | 1,196 |
| 2023-01-19 | 1,168 | 1,179 | 1,160 | 1,175 | 21,800 | 1,175 |
| 2023-01-18 | 1,162 | 1,175 | 1,157 | 1,173 | 27,800 | 1,173 |
| 2023-01-17 | 1,155 | 1,166 | 1,152 | 1,158 | 13,700 | 1,158 |
| 2023-01-16 | 1,150 | 1,160 | 1,150 | 1,152 | 27,500 | 1,152 |
| 2023-01-13 | 1,151 | 1,160 | 1,148 | 1,151 | 15,500 | 1,151 |
| 2023-01-12 | 1,182 | 1,182 | 1,150 | 1,152 | 13,100 | 1,152 |
| 2023-01-11 | 1,162 | 1,180 | 1,161 | 1,172 | 12,900 | 1,172 |
| 2023-01-10 | 1,150 | 1,196 | 1,150 | 1,168 | 31,800 | 1,168 |
| 2023-01-06 | 1,129 | 1,142 | 1,129 | 1,140 | 17,300 | 1,140 |
| 2023-01-05 | 1,109 | 1,137 | 1,109 | 1,136 | 26,300 | 1,136 |
| 2023-01-04 | 1,112 | 1,124 | 1,111 | 1,113 | 24,200 | 1,113 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株