9742 (株)アイネス 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 | 1,617 | 1,620 | 1,600 | 1,612 | 23,600 | 1,612 |
| 2023-12-28 | 1,646 | 1,647 | 1,610 | 1,616 | 26,400 | 1,616 |
| 2023-12-27 | 1,649 | 1,667 | 1,649 | 1,665 | 22,300 | 1,665 |
| 2023-12-26 | 1,650 | 1,654 | 1,641 | 1,652 | 14,100 | 1,652 |
| 2023-12-25 | 1,682 | 1,688 | 1,653 | 1,659 | 44,300 | 1,659 |
| 2023-12-22 | 1,604 | 1,662 | 1,604 | 1,660 | 48,100 | 1,660 |
| 2023-12-21 | 1,598 | 1,606 | 1,594 | 1,594 | 18,700 | 1,594 |
| 2023-12-20 | 1,620 | 1,637 | 1,600 | 1,600 | 25,500 | 1,600 |
| 2023-12-19 | 1,600 | 1,615 | 1,598 | 1,611 | 25,100 | 1,611 |
| 2023-12-18 | 1,576 | 1,603 | 1,569 | 1,602 | 37,400 | 1,602 |
| 2023-12-15 | 1,592 | 1,608 | 1,584 | 1,584 | 76,300 | 1,584 |
| 2023-12-14 | 1,610 | 1,627 | 1,590 | 1,601 | 36,600 | 1,601 |
| 2023-12-13 | 1,612 | 1,628 | 1,598 | 1,610 | 40,800 | 1,610 |
| 2023-12-12 | 1,630 | 1,630 | 1,596 | 1,604 | 29,600 | 1,604 |
| 2023-12-11 | 1,642 | 1,656 | 1,625 | 1,629 | 23,200 | 1,629 |
| 2023-12-08 | 1,680 | 1,680 | 1,623 | 1,633 | 40,000 | 1,633 |
| 2023-12-07 | 1,628 | 1,699 | 1,625 | 1,682 | 70,100 | 1,682 |
| 2023-12-06 | 1,620 | 1,651 | 1,602 | 1,645 | 37,000 | 1,645 |
| 2023-12-05 | 1,734 | 1,769 | 1,609 | 1,610 | 66,700 | 1,610 |
| 2023-12-04 | 1,692 | 1,776 | 1,692 | 1,774 | 65,300 | 1,774 |
| 2023-12-01 | 1,674 | 1,704 | 1,671 | 1,697 | 35,700 | 1,697 |
| 2023-11-30 | 1,708 | 1,708 | 1,646 | 1,666 | 91,600 | 1,666 |
| 2023-11-29 | 1,587 | 1,636 | 1,587 | 1,628 | 31,600 | 1,628 |
| 2023-11-28 | 1,564 | 1,590 | 1,548 | 1,590 | 28,500 | 1,590 |
| 2023-11-27 | 1,571 | 1,585 | 1,546 | 1,552 | 22,200 | 1,552 |
| 2023-11-24 | 1,594 | 1,594 | 1,570 | 1,571 | 19,800 | 1,571 |
| 2023-11-22 | 1,562 | 1,586 | 1,562 | 1,582 | 24,400 | 1,582 |
| 2023-11-21 | 1,534 | 1,580 | 1,534 | 1,576 | 22,400 | 1,576 |
| 2023-11-20 | 1,558 | 1,564 | 1,535 | 1,539 | 26,900 | 1,539 |
| 2023-11-17 | 1,538 | 1,548 | 1,528 | 1,544 | 18,000 | 1,544 |
| 2023-11-16 | 1,557 | 1,564 | 1,531 | 1,531 | 17,600 | 1,531 |
| 2023-11-15 | 1,577 | 1,577 | 1,557 | 1,557 | 15,700 | 1,557 |
| 2023-11-14 | 1,604 | 1,604 | 1,554 | 1,554 | 16,800 | 1,554 |
| 2023-11-13 | 1,585 | 1,609 | 1,564 | 1,565 | 17,300 | 1,565 |
| 2023-11-10 | 1,583 | 1,585 | 1,570 | 1,581 | 15,600 | 1,581 |
| 2023-11-09 | 1,570 | 1,581 | 1,557 | 1,580 | 18,200 | 1,580 |
| 2023-11-08 | 1,608 | 1,608 | 1,562 | 1,562 | 43,100 | 1,562 |
| 2023-11-07 | 1,600 | 1,608 | 1,574 | 1,576 | 27,400 | 1,576 |
| 2023-11-06 | 1,644 | 1,646 | 1,605 | 1,606 | 43,300 | 1,606 |
| 2023-11-02 | 1,580 | 1,613 | 1,563 | 1,604 | 49,800 | 1,604 |
| 2023-11-01 | 1,518 | 1,589 | 1,514 | 1,580 | 96,000 | 1,580 |
| 2023-10-31 | 1,474 | 1,480 | 1,420 | 1,479 | 156,600 | 1,479 |
| 2023-10-30 | 1,588 | 1,601 | 1,552 | 1,553 | 171,000 | 1,553 |
| 2023-10-27 | 1,613 | 1,620 | 1,594 | 1,618 | 30,500 | 1,618 |
| 2023-10-26 | 1,585 | 1,599 | 1,575 | 1,583 | 25,000 | 1,583 |
| 2023-10-25 | 1,607 | 1,608 | 1,586 | 1,586 | 29,600 | 1,586 |
| 2023-10-24 | 1,568 | 1,592 | 1,550 | 1,585 | 37,700 | 1,585 |
| 2023-10-23 | 1,587 | 1,595 | 1,578 | 1,578 | 16,700 | 1,578 |
| 2023-10-20 | 1,594 | 1,599 | 1,583 | 1,588 | 16,100 | 1,588 |
| 2023-10-19 | 1,589 | 1,604 | 1,581 | 1,596 | 18,700 | 1,596 |
| 2023-10-18 | 1,584 | 1,598 | 1,574 | 1,595 | 22,700 | 1,595 |
| 2023-10-17 | 1,571 | 1,595 | 1,571 | 1,584 | 24,600 | 1,584 |
| 2023-10-16 | 1,567 | 1,582 | 1,560 | 1,564 | 18,600 | 1,564 |
| 2023-10-13 | 1,597 | 1,604 | 1,582 | 1,586 | 24,800 | 1,586 |
| 2023-10-12 | 1,598 | 1,608 | 1,582 | 1,607 | 19,700 | 1,607 |
| 2023-10-11 | 1,604 | 1,604 | 1,584 | 1,586 | 19,600 | 1,586 |
| 2023-10-10 | 1,609 | 1,620 | 1,605 | 1,618 | 22,700 | 1,618 |
| 2023-10-06 | 1,576 | 1,598 | 1,576 | 1,592 | 16,600 | 1,592 |
| 2023-10-05 | 1,551 | 1,590 | 1,551 | 1,581 | 26,200 | 1,581 |
| 2023-10-04 | 1,564 | 1,591 | 1,560 | 1,564 | 44,800 | 1,564 |
| 2023-10-03 | 1,627 | 1,629 | 1,604 | 1,604 | 17,400 | 1,604 |
| 2023-10-02 | 1,646 | 1,661 | 1,627 | 1,628 | 25,600 | 1,628 |
| 2023-09-29 | 1,640 | 1,654 | 1,639 | 1,644 | 18,900 | 1,644 |
| 2023-09-28 | 1,647 | 1,653 | 1,630 | 1,639 | 31,000 | 1,639 |
| 2023-09-27 | 1,640 | 1,672 | 1,635 | 1,667 | 35,400 | 1,667 |
| 2023-09-26 | 1,654 | 1,656 | 1,643 | 1,647 | 26,100 | 1,647 |
| 2023-09-25 | 1,648 | 1,658 | 1,642 | 1,658 | 28,400 | 1,658 |
| 2023-09-22 | 1,630 | 1,650 | 1,621 | 1,642 | 34,700 | 1,642 |
| 2023-09-21 | 1,640 | 1,649 | 1,634 | 1,639 | 26,500 | 1,639 |
| 2023-09-20 | 1,660 | 1,667 | 1,641 | 1,642 | 28,200 | 1,642 |
| 2023-09-19 | 1,650 | 1,663 | 1,645 | 1,663 | 26,100 | 1,663 |
| 2023-09-15 | 1,647 | 1,657 | 1,647 | 1,647 | 24,900 | 1,647 |
| 2023-09-14 | 1,642 | 1,654 | 1,641 | 1,643 | 16,900 | 1,643 |
| 2023-09-13 | 1,663 | 1,663 | 1,627 | 1,638 | 36,300 | 1,638 |
| 2023-09-12 | 1,677 | 1,682 | 1,665 | 1,666 | 7,500 | 1,666 |
| 2023-09-11 | 1,693 | 1,700 | 1,656 | 1,660 | 19,200 | 1,660 |
| 2023-09-08 | 1,681 | 1,708 | 1,681 | 1,693 | 35,000 | 1,693 |
| 2023-09-07 | 1,700 | 1,706 | 1,687 | 1,700 | 42,300 | 1,700 |
| 2023-09-06 | 1,712 | 1,720 | 1,706 | 1,712 | 19,400 | 1,712 |
| 2023-09-05 | 1,692 | 1,730 | 1,690 | 1,703 | 59,300 | 1,703 |
| 2023-09-04 | 1,679 | 1,695 | 1,674 | 1,692 | 42,100 | 1,692 |
| 2023-09-01 | 1,664 | 1,679 | 1,656 | 1,674 | 23,600 | 1,674 |
| 2023-08-31 | 1,646 | 1,675 | 1,646 | 1,664 | 25,500 | 1,664 |
| 2023-08-30 | 1,653 | 1,673 | 1,643 | 1,655 | 45,200 | 1,655 |
| 2023-08-29 | 1,634 | 1,660 | 1,628 | 1,642 | 36,600 | 1,642 |
| 2023-08-28 | 1,612 | 1,637 | 1,612 | 1,634 | 22,400 | 1,634 |
| 2023-08-25 | 1,615 | 1,623 | 1,609 | 1,610 | 24,100 | 1,610 |
| 2023-08-24 | 1,607 | 1,624 | 1,597 | 1,624 | 23,200 | 1,624 |
| 2023-08-23 | 1,613 | 1,614 | 1,589 | 1,607 | 35,600 | 1,607 |
| 2023-08-22 | 1,628 | 1,649 | 1,610 | 1,626 | 121,400 | 1,626 |
| 2023-08-21 | 1,511 | 1,525 | 1,505 | 1,511 | 12,500 | 1,511 |
| 2023-08-18 | 1,500 | 1,516 | 1,488 | 1,511 | 18,600 | 1,511 |
| 2023-08-17 | 1,521 | 1,523 | 1,496 | 1,506 | 26,300 | 1,506 |
| 2023-08-16 | 1,527 | 1,535 | 1,524 | 1,524 | 17,000 | 1,524 |
| 2023-08-15 | 1,518 | 1,542 | 1,516 | 1,540 | 36,800 | 1,540 |
| 2023-08-14 | 1,508 | 1,521 | 1,494 | 1,518 | 33,900 | 1,518 |
| 2023-08-10 | 1,512 | 1,524 | 1,501 | 1,516 | 42,500 | 1,516 |
| 2023-08-09 | 1,495 | 1,518 | 1,485 | 1,512 | 36,500 | 1,512 |
| 2023-08-08 | 1,495 | 1,509 | 1,488 | 1,506 | 25,300 | 1,506 |
| 2023-08-07 | 1,467 | 1,499 | 1,464 | 1,495 | 31,900 | 1,495 |
| 2023-08-04 | 1,459 | 1,477 | 1,459 | 1,474 | 32,400 | 1,474 |
| 2023-08-03 | 1,471 | 1,473 | 1,458 | 1,460 | 83,400 | 1,460 |
| 2023-08-02 | 1,466 | 1,484 | 1,460 | 1,480 | 46,500 | 1,480 |
| 2023-08-01 | 1,449 | 1,478 | 1,448 | 1,470 | 64,400 | 1,470 |
| 2023-07-31 | 1,425 | 1,451 | 1,425 | 1,442 | 77,600 | 1,442 |
| 2023-07-28 | 1,477 | 1,490 | 1,459 | 1,485 | 48,300 | 1,485 |
| 2023-07-27 | 1,475 | 1,483 | 1,467 | 1,480 | 19,800 | 1,480 |
| 2023-07-26 | 1,496 | 1,496 | 1,478 | 1,478 | 17,300 | 1,478 |
| 2023-07-25 | 1,507 | 1,507 | 1,487 | 1,493 | 49,100 | 1,493 |
| 2023-07-24 | 1,468 | 1,484 | 1,466 | 1,484 | 23,400 | 1,484 |
| 2023-07-21 | 1,475 | 1,475 | 1,462 | 1,463 | 20,300 | 1,463 |
| 2023-07-20 | 1,489 | 1,491 | 1,468 | 1,475 | 17,500 | 1,475 |
| 2023-07-19 | 1,484 | 1,496 | 1,474 | 1,489 | 18,500 | 1,489 |
| 2023-07-18 | 1,476 | 1,485 | 1,468 | 1,476 | 19,600 | 1,476 |
| 2023-07-14 | 1,472 | 1,481 | 1,468 | 1,475 | 12,600 | 1,475 |
| 2023-07-13 | 1,457 | 1,474 | 1,455 | 1,472 | 13,800 | 1,472 |
| 2023-07-12 | 1,477 | 1,479 | 1,454 | 1,459 | 41,100 | 1,459 |
| 2023-07-11 | 1,470 | 1,476 | 1,465 | 1,470 | 17,500 | 1,470 |
| 2023-07-10 | 1,456 | 1,472 | 1,456 | 1,463 | 30,400 | 1,463 |
| 2023-07-07 | 1,458 | 1,474 | 1,453 | 1,461 | 39,500 | 1,461 |
| 2023-07-06 | 1,474 | 1,489 | 1,472 | 1,481 | 27,100 | 1,481 |
| 2023-07-05 | 1,491 | 1,492 | 1,475 | 1,490 | 22,000 | 1,490 |
| 2023-07-04 | 1,499 | 1,514 | 1,499 | 1,507 | 23,500 | 1,507 |
| 2023-07-03 | 1,512 | 1,512 | 1,485 | 1,506 | 22,200 | 1,506 |
| 2023-06-30 | 1,492 | 1,503 | 1,481 | 1,500 | 27,500 | 1,500 |
| 2023-06-29 | 1,496 | 1,505 | 1,484 | 1,492 | 23,100 | 1,492 |
| 2023-06-28 | 1,478 | 1,500 | 1,476 | 1,498 | 23,200 | 1,498 |
| 2023-06-27 | 1,468 | 1,474 | 1,451 | 1,471 | 30,500 | 1,471 |
| 2023-06-26 | 1,470 | 1,475 | 1,435 | 1,470 | 25,800 | 1,470 |
| 2023-06-23 | 1,507 | 1,507 | 1,464 | 1,471 | 27,200 | 1,471 |
| 2023-06-22 | 1,499 | 1,515 | 1,493 | 1,498 | 38,800 | 1,498 |
| 2023-06-21 | 1,492 | 1,506 | 1,490 | 1,495 | 21,600 | 1,495 |
| 2023-06-20 | 1,500 | 1,507 | 1,488 | 1,501 | 21,200 | 1,501 |
| 2023-06-19 | 1,512 | 1,514 | 1,490 | 1,506 | 36,800 | 1,506 |
| 2023-06-16 | 1,485 | 1,521 | 1,482 | 1,514 | 87,100 | 1,514 |
| 2023-06-15 | 1,496 | 1,496 | 1,471 | 1,473 | 22,500 | 1,473 |
| 2023-06-14 | 1,489 | 1,499 | 1,485 | 1,491 | 35,800 | 1,491 |
| 2023-06-13 | 1,474 | 1,488 | 1,469 | 1,481 | 37,100 | 1,481 |
| 2023-06-12 | 1,441 | 1,464 | 1,441 | 1,464 | 17,400 | 1,464 |
| 2023-06-09 | 1,439 | 1,459 | 1,439 | 1,447 | 37,200 | 1,447 |
| 2023-06-08 | 1,453 | 1,453 | 1,426 | 1,432 | 28,000 | 1,432 |
| 2023-06-07 | 1,470 | 1,475 | 1,438 | 1,438 | 48,900 | 1,438 |
| 2023-06-06 | 1,460 | 1,473 | 1,460 | 1,472 | 11,900 | 1,472 |
| 2023-06-05 | 1,482 | 1,484 | 1,468 | 1,473 | 26,300 | 1,473 |
| 2023-06-02 | 1,447 | 1,469 | 1,447 | 1,466 | 29,000 | 1,466 |
| 2023-06-01 | 1,424 | 1,450 | 1,424 | 1,436 | 24,000 | 1,436 |
| 2023-05-31 | 1,476 | 1,486 | 1,431 | 1,435 | 62,000 | 1,435 |
| 2023-05-30 | 1,485 | 1,503 | 1,460 | 1,476 | 24,500 | 1,476 |
| 2023-05-29 | 1,460 | 1,489 | 1,449 | 1,481 | 53,600 | 1,481 |
| 2023-05-26 | 1,460 | 1,466 | 1,434 | 1,434 | 16,500 | 1,434 |
| 2023-05-25 | 1,445 | 1,463 | 1,444 | 1,454 | 26,300 | 1,454 |
| 2023-05-24 | 1,438 | 1,454 | 1,433 | 1,448 | 18,100 | 1,448 |
| 2023-05-23 | 1,442 | 1,466 | 1,432 | 1,439 | 30,700 | 1,439 |
| 2023-05-22 | 1,431 | 1,441 | 1,424 | 1,441 | 21,600 | 1,441 |
| 2023-05-19 | 1,420 | 1,435 | 1,413 | 1,431 | 27,200 | 1,431 |
| 2023-05-18 | 1,412 | 1,424 | 1,411 | 1,422 | 23,200 | 1,422 |
| 2023-05-17 | 1,417 | 1,429 | 1,407 | 1,416 | 21,100 | 1,416 |
| 2023-05-16 | 1,432 | 1,433 | 1,415 | 1,421 | 18,200 | 1,421 |
| 2023-05-15 | 1,432 | 1,432 | 1,419 | 1,424 | 21,200 | 1,424 |
| 2023-05-12 | 1,424 | 1,429 | 1,420 | 1,428 | 19,600 | 1,428 |
| 2023-05-11 | 1,418 | 1,426 | 1,411 | 1,419 | 13,200 | 1,419 |
| 2023-05-10 | 1,433 | 1,433 | 1,411 | 1,421 | 30,800 | 1,421 |
| 2023-05-09 | 1,416 | 1,436 | 1,416 | 1,433 | 42,000 | 1,433 |
| 2023-05-08 | 1,400 | 1,416 | 1,395 | 1,416 | 38,100 | 1,416 |
| 2023-05-02 | 1,386 | 1,410 | 1,382 | 1,400 | 35,200 | 1,400 |
| 2023-05-01 | 1,417 | 1,436 | 1,374 | 1,385 | 84,300 | 1,385 |
| 2023-04-28 | 1,330 | 1,391 | 1,330 | 1,387 | 79,900 | 1,387 |
| 2023-04-27 | 1,319 | 1,326 | 1,309 | 1,316 | 57,500 | 1,316 |
| 2023-04-26 | 1,322 | 1,343 | 1,312 | 1,329 | 56,200 | 1,329 |
| 2023-04-25 | 1,323 | 1,332 | 1,323 | 1,327 | 22,700 | 1,327 |
| 2023-04-24 | 1,333 | 1,333 | 1,320 | 1,320 | 18,100 | 1,320 |
| 2023-04-21 | 1,335 | 1,336 | 1,322 | 1,323 | 19,600 | 1,323 |
| 2023-04-20 | 1,331 | 1,337 | 1,329 | 1,337 | 11,800 | 1,337 |
| 2023-04-19 | 1,348 | 1,348 | 1,332 | 1,342 | 22,000 | 1,342 |
| 2023-04-18 | 1,320 | 1,343 | 1,320 | 1,337 | 29,500 | 1,337 |
| 2023-04-17 | 1,335 | 1,335 | 1,318 | 1,324 | 23,000 | 1,324 |
| 2023-04-14 | 1,330 | 1,339 | 1,328 | 1,335 | 19,800 | 1,335 |
| 2023-04-13 | 1,320 | 1,330 | 1,315 | 1,330 | 21,500 | 1,330 |
| 2023-04-12 | 1,329 | 1,335 | 1,320 | 1,330 | 23,400 | 1,330 |
| 2023-04-11 | 1,325 | 1,327 | 1,317 | 1,323 | 16,800 | 1,323 |
| 2023-04-10 | 1,321 | 1,324 | 1,313 | 1,319 | 16,900 | 1,319 |
| 2023-04-07 | 1,318 | 1,325 | 1,313 | 1,317 | 18,000 | 1,317 |
| 2023-04-06 | 1,330 | 1,330 | 1,311 | 1,313 | 26,400 | 1,313 |
| 2023-04-05 | 1,350 | 1,350 | 1,324 | 1,330 | 31,300 | 1,330 |
| 2023-04-04 | 1,373 | 1,377 | 1,362 | 1,369 | 27,600 | 1,369 |
| 2023-04-03 | 1,376 | 1,383 | 1,367 | 1,373 | 19,500 | 1,373 |
| 2023-03-31 | 1,375 | 1,375 | 1,365 | 1,372 | 25,800 | 1,372 |
| 2023-03-30 | 1,374 | 1,374 | 1,355 | 1,365 | 16,200 | 1,365 |
| 2023-03-29 | 1,348 | 1,378 | 1,343 | 1,372 | 33,900 | 1,372 |
| 2023-03-28 | 1,356 | 1,356 | 1,331 | 1,338 | 17,200 | 1,338 |
| 2023-03-27 | 1,338 | 1,355 | 1,338 | 1,351 | 21,200 | 1,351 |
| 2023-03-24 | 1,344 | 1,344 | 1,320 | 1,337 | 35,800 | 1,337 |
| 2023-03-23 | 1,326 | 1,345 | 1,304 | 1,344 | 26,900 | 1,344 |
| 2023-03-22 | 1,332 | 1,332 | 1,314 | 1,332 | 45,100 | 1,332 |
| 2023-03-20 | 1,313 | 1,339 | 1,296 | 1,296 | 122,400 | 1,296 |
| 2023-03-17 | 1,351 | 1,362 | 1,306 | 1,306 | 106,900 | 1,306 |
| 2023-03-16 | 1,325 | 1,352 | 1,318 | 1,339 | 45,600 | 1,339 |
| 2023-03-15 | 1,352 | 1,373 | 1,352 | 1,357 | 21,700 | 1,357 |
| 2023-03-14 | 1,380 | 1,380 | 1,337 | 1,348 | 33,800 | 1,348 |
| 2023-03-13 | 1,404 | 1,404 | 1,362 | 1,390 | 48,300 | 1,390 |
| 2023-03-10 | 1,405 | 1,440 | 1,405 | 1,421 | 55,800 | 1,421 |
| 2023-03-09 | 1,418 | 1,434 | 1,415 | 1,424 | 28,200 | 1,424 |
| 2023-03-08 | 1,401 | 1,414 | 1,391 | 1,414 | 27,800 | 1,414 |
| 2023-03-07 | 1,400 | 1,405 | 1,394 | 1,395 | 17,100 | 1,395 |
| 2023-03-06 | 1,400 | 1,405 | 1,395 | 1,401 | 23,000 | 1,401 |
| 2023-03-03 | 1,387 | 1,408 | 1,387 | 1,400 | 27,200 | 1,400 |
| 2023-03-02 | 1,396 | 1,404 | 1,378 | 1,387 | 30,500 | 1,387 |
| 2023-03-01 | 1,399 | 1,399 | 1,374 | 1,383 | 30,300 | 1,383 |
| 2023-02-28 | 1,357 | 1,418 | 1,347 | 1,407 | 67,700 | 1,407 |
| 2023-02-27 | 1,359 | 1,369 | 1,351 | 1,351 | 13,400 | 1,351 |
| 2023-02-24 | 1,344 | 1,365 | 1,344 | 1,363 | 36,900 | 1,363 |
| 2023-02-22 | 1,331 | 1,344 | 1,331 | 1,341 | 27,300 | 1,341 |
| 2023-02-21 | 1,334 | 1,352 | 1,332 | 1,349 | 26,400 | 1,349 |
| 2023-02-20 | 1,331 | 1,332 | 1,325 | 1,331 | 19,100 | 1,331 |
| 2023-02-17 | 1,333 | 1,336 | 1,328 | 1,330 | 12,300 | 1,330 |
| 2023-02-16 | 1,352 | 1,352 | 1,339 | 1,345 | 18,500 | 1,345 |
| 2023-02-15 | 1,343 | 1,354 | 1,334 | 1,353 | 17,500 | 1,353 |
| 2023-02-14 | 1,343 | 1,354 | 1,334 | 1,343 | 18,900 | 1,343 |
| 2023-02-13 | 1,339 | 1,339 | 1,327 | 1,331 | 15,500 | 1,331 |
| 2023-02-10 | 1,358 | 1,358 | 1,337 | 1,339 | 19,900 | 1,339 |
| 2023-02-09 | 1,327 | 1,358 | 1,327 | 1,358 | 26,400 | 1,358 |
| 2023-02-08 | 1,325 | 1,327 | 1,316 | 1,327 | 13,800 | 1,327 |
| 2023-02-07 | 1,335 | 1,339 | 1,318 | 1,318 | 16,200 | 1,318 |
| 2023-02-06 | 1,327 | 1,338 | 1,322 | 1,334 | 17,300 | 1,334 |
| 2023-02-03 | 1,336 | 1,337 | 1,315 | 1,327 | 33,500 | 1,327 |
| 2023-02-02 | 1,348 | 1,360 | 1,338 | 1,340 | 25,100 | 1,340 |
| 2023-02-01 | 1,378 | 1,383 | 1,336 | 1,338 | 35,700 | 1,338 |
| 2023-01-31 | 1,327 | 1,389 | 1,327 | 1,381 | 84,700 | 1,381 |
| 2023-01-30 | 1,399 | 1,410 | 1,314 | 1,314 | 82,400 | 1,314 |
| 2023-01-27 | 1,372 | 1,379 | 1,350 | 1,350 | 36,800 | 1,350 |
| 2023-01-26 | 1,360 | 1,367 | 1,357 | 1,367 | 18,600 | 1,367 |
| 2023-01-25 | 1,362 | 1,364 | 1,350 | 1,361 | 19,400 | 1,361 |
| 2023-01-24 | 1,351 | 1,366 | 1,348 | 1,361 | 35,100 | 1,361 |
| 2023-01-23 | 1,334 | 1,344 | 1,331 | 1,344 | 13,600 | 1,344 |
| 2023-01-20 | 1,320 | 1,329 | 1,319 | 1,327 | 9,600 | 1,327 |
| 2023-01-19 | 1,320 | 1,328 | 1,310 | 1,318 | 12,200 | 1,318 |
| 2023-01-18 | 1,305 | 1,331 | 1,305 | 1,331 | 17,500 | 1,331 |
| 2023-01-17 | 1,296 | 1,306 | 1,296 | 1,302 | 16,700 | 1,302 |
| 2023-01-16 | 1,307 | 1,316 | 1,292 | 1,292 | 21,900 | 1,292 |
| 2023-01-13 | 1,305 | 1,319 | 1,304 | 1,311 | 21,200 | 1,311 |
| 2023-01-12 | 1,329 | 1,329 | 1,304 | 1,304 | 26,900 | 1,304 |
| 2023-01-11 | 1,305 | 1,330 | 1,305 | 1,322 | 19,300 | 1,322 |
| 2023-01-10 | 1,327 | 1,327 | 1,302 | 1,316 | 26,200 | 1,316 |
| 2023-01-06 | 1,307 | 1,325 | 1,304 | 1,317 | 25,100 | 1,317 |
| 2023-01-05 | 1,325 | 1,333 | 1,311 | 1,314 | 28,000 | 1,314 |
| 2023-01-04 | 1,358 | 1,358 | 1,325 | 1,325 | 24,500 | 1,325 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株