9842 アークランズ(株) 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 | 1,679 | 1,682 | 1,672 | 1,680 | 223,700 | 1,680 |
| 2023-12-28 | 1,664 | 1,673 | 1,661 | 1,668 | 293,600 | 1,668 |
| 2023-12-27 | 1,656 | 1,680 | 1,656 | 1,679 | 220,500 | 1,679 |
| 2023-12-26 | 1,660 | 1,663 | 1,653 | 1,658 | 152,500 | 1,658 |
| 2023-12-25 | 1,675 | 1,681 | 1,658 | 1,665 | 189,400 | 1,665 |
| 2023-12-22 | 1,668 | 1,679 | 1,665 | 1,674 | 140,900 | 1,674 |
| 2023-12-21 | 1,677 | 1,684 | 1,666 | 1,668 | 149,900 | 1,668 |
| 2023-12-20 | 1,690 | 1,697 | 1,678 | 1,683 | 152,000 | 1,683 |
| 2023-12-19 | 1,689 | 1,691 | 1,676 | 1,690 | 123,500 | 1,690 |
| 2023-12-18 | 1,684 | 1,688 | 1,660 | 1,688 | 167,400 | 1,688 |
| 2023-12-15 | 1,686 | 1,693 | 1,678 | 1,690 | 179,700 | 1,690 |
| 2023-12-14 | 1,698 | 1,709 | 1,683 | 1,688 | 159,000 | 1,688 |
| 2023-12-13 | 1,700 | 1,702 | 1,679 | 1,689 | 144,200 | 1,689 |
| 2023-12-12 | 1,696 | 1,704 | 1,688 | 1,699 | 174,500 | 1,699 |
| 2023-12-11 | 1,683 | 1,693 | 1,674 | 1,693 | 147,000 | 1,693 |
| 2023-12-08 | 1,683 | 1,697 | 1,664 | 1,674 | 222,200 | 1,674 |
| 2023-12-07 | 1,664 | 1,686 | 1,659 | 1,683 | 184,800 | 1,683 |
| 2023-12-06 | 1,642 | 1,668 | 1,641 | 1,667 | 176,900 | 1,667 |
| 2023-12-05 | 1,654 | 1,663 | 1,641 | 1,641 | 197,600 | 1,641 |
| 2023-12-04 | 1,646 | 1,656 | 1,639 | 1,646 | 175,300 | 1,646 |
| 2023-12-01 | 1,654 | 1,658 | 1,643 | 1,646 | 208,300 | 1,646 |
| 2023-11-30 | 1,665 | 1,665 | 1,640 | 1,648 | 300,100 | 1,648 |
| 2023-11-29 | 1,684 | 1,688 | 1,663 | 1,668 | 227,700 | 1,668 |
| 2023-11-28 | 1,676 | 1,700 | 1,674 | 1,684 | 347,600 | 1,684 |
| 2023-11-27 | 1,670 | 1,679 | 1,662 | 1,672 | 268,100 | 1,672 |
| 2023-11-24 | 1,660 | 1,675 | 1,648 | 1,663 | 306,600 | 1,663 |
| 2023-11-22 | 1,635 | 1,656 | 1,631 | 1,652 | 225,800 | 1,652 |
| 2023-11-21 | 1,615 | 1,636 | 1,611 | 1,635 | 124,100 | 1,635 |
| 2023-11-20 | 1,630 | 1,637 | 1,609 | 1,614 | 209,000 | 1,614 |
| 2023-11-17 | 1,609 | 1,621 | 1,603 | 1,621 | 231,200 | 1,621 |
| 2023-11-16 | 1,623 | 1,643 | 1,611 | 1,615 | 299,100 | 1,615 |
| 2023-11-15 | 1,611 | 1,611 | 1,593 | 1,607 | 313,000 | 1,607 |
| 2023-11-14 | 1,583 | 1,592 | 1,579 | 1,579 | 151,400 | 1,579 |
| 2023-11-13 | 1,608 | 1,609 | 1,575 | 1,581 | 166,200 | 1,581 |
| 2023-11-10 | 1,592 | 1,611 | 1,587 | 1,607 | 137,000 | 1,607 |
| 2023-11-09 | 1,587 | 1,608 | 1,578 | 1,604 | 129,500 | 1,604 |
| 2023-11-08 | 1,594 | 1,608 | 1,574 | 1,584 | 213,900 | 1,584 |
| 2023-11-07 | 1,617 | 1,618 | 1,588 | 1,590 | 201,800 | 1,590 |
| 2023-11-06 | 1,644 | 1,645 | 1,622 | 1,624 | 249,800 | 1,624 |
| 2023-11-02 | 1,638 | 1,646 | 1,620 | 1,629 | 201,900 | 1,629 |
| 2023-11-01 | 1,622 | 1,638 | 1,618 | 1,634 | 221,000 | 1,634 |
| 2023-10-31 | 1,584 | 1,613 | 1,573 | 1,613 | 225,300 | 1,613 |
| 2023-10-30 | 1,580 | 1,584 | 1,567 | 1,573 | 246,700 | 1,573 |
| 2023-10-27 | 1,567 | 1,581 | 1,560 | 1,581 | 173,400 | 1,581 |
| 2023-10-26 | 1,555 | 1,566 | 1,550 | 1,560 | 171,500 | 1,560 |
| 2023-10-25 | 1,558 | 1,574 | 1,550 | 1,560 | 229,500 | 1,560 |
| 2023-10-24 | 1,535 | 1,559 | 1,519 | 1,555 | 286,100 | 1,555 |
| 2023-10-23 | 1,531 | 1,543 | 1,526 | 1,530 | 289,500 | 1,530 |
| 2023-10-20 | 1,519 | 1,532 | 1,514 | 1,527 | 164,500 | 1,527 |
| 2023-10-19 | 1,510 | 1,521 | 1,508 | 1,520 | 160,000 | 1,520 |
| 2023-10-18 | 1,513 | 1,520 | 1,498 | 1,515 | 187,200 | 1,515 |
| 2023-10-17 | 1,496 | 1,511 | 1,495 | 1,507 | 270,700 | 1,507 |
| 2023-10-16 | 1,498 | 1,503 | 1,479 | 1,482 | 333,500 | 1,482 |
| 2023-10-13 | 1,533 | 1,536 | 1,498 | 1,499 | 332,200 | 1,499 |
| 2023-10-12 | 1,532 | 1,545 | 1,523 | 1,538 | 259,400 | 1,538 |
| 2023-10-11 | 1,538 | 1,539 | 1,517 | 1,534 | 326,700 | 1,534 |
| 2023-10-10 | 1,512 | 1,541 | 1,505 | 1,537 | 388,500 | 1,537 |
| 2023-10-06 | 1,517 | 1,528 | 1,510 | 1,511 | 306,400 | 1,511 |
| 2023-10-05 | 1,491 | 1,517 | 1,486 | 1,510 | 303,000 | 1,510 |
| 2023-10-04 | 1,509 | 1,522 | 1,485 | 1,487 | 580,500 | 1,487 |
| 2023-10-03 | 1,564 | 1,566 | 1,521 | 1,521 | 588,300 | 1,521 |
| 2023-10-02 | 1,608 | 1,608 | 1,562 | 1,562 | 551,800 | 1,562 |
| 2023-09-29 | 1,624 | 1,628 | 1,593 | 1,596 | 447,700 | 1,596 |
| 2023-09-28 | 1,640 | 1,641 | 1,621 | 1,626 | 181,300 | 1,626 |
| 2023-09-27 | 1,633 | 1,642 | 1,619 | 1,642 | 255,800 | 1,642 |
| 2023-09-26 | 1,633 | 1,644 | 1,627 | 1,639 | 182,500 | 1,639 |
| 2023-09-25 | 1,630 | 1,642 | 1,616 | 1,633 | 215,400 | 1,633 |
| 2023-09-22 | 1,620 | 1,634 | 1,615 | 1,622 | 248,200 | 1,622 |
| 2023-09-21 | 1,622 | 1,635 | 1,619 | 1,624 | 182,000 | 1,624 |
| 2023-09-20 | 1,610 | 1,622 | 1,608 | 1,622 | 304,100 | 1,622 |
| 2023-09-19 | 1,650 | 1,659 | 1,592 | 1,617 | 668,300 | 1,617 |
| 2023-09-15 | 1,621 | 1,639 | 1,606 | 1,635 | 596,500 | 1,635 |
| 2023-09-14 | 1,625 | 1,633 | 1,612 | 1,613 | 292,500 | 1,613 |
| 2023-09-13 | 1,622 | 1,638 | 1,615 | 1,621 | 294,600 | 1,621 |
| 2023-09-12 | 1,635 | 1,644 | 1,620 | 1,620 | 245,500 | 1,620 |
| 2023-09-11 | 1,640 | 1,645 | 1,626 | 1,630 | 232,900 | 1,630 |
| 2023-09-08 | 1,639 | 1,652 | 1,631 | 1,637 | 311,300 | 1,637 |
| 2023-09-07 | 1,640 | 1,661 | 1,634 | 1,650 | 268,300 | 1,650 |
| 2023-09-06 | 1,685 | 1,685 | 1,650 | 1,652 | 382,400 | 1,652 |
| 2023-09-05 | 1,687 | 1,704 | 1,673 | 1,681 | 250,400 | 1,681 |
| 2023-09-04 | 1,657 | 1,677 | 1,644 | 1,672 | 360,300 | 1,672 |
| 2023-09-01 | 1,650 | 1,653 | 1,618 | 1,653 | 431,500 | 1,653 |
| 2023-08-31 | 1,665 | 1,674 | 1,637 | 1,660 | 515,400 | 1,660 |
| 2023-08-30 | 1,643 | 1,676 | 1,622 | 1,661 | 458,500 | 1,661 |
| 2023-08-29 | 1,672 | 1,672 | 1,640 | 1,649 | 508,100 | 1,649 |
| 2023-08-28 | 1,675 | 1,682 | 1,634 | 1,648 | 320,100 | 1,648 |
| 2023-08-25 | 1,668 | 1,680 | 1,658 | 1,675 | 199,700 | 1,675 |
| 2023-08-24 | 1,689 | 1,693 | 1,672 | 1,682 | 228,900 | 1,682 |
| 2023-08-23 | 1,699 | 1,707 | 1,664 | 1,694 | 350,900 | 1,694 |
| 2023-08-22 | 1,636 | 1,687 | 1,626 | 1,687 | 447,800 | 1,687 |
| 2023-08-21 | 1,615 | 1,672 | 1,611 | 1,636 | 349,000 | 1,636 |
| 2023-08-18 | 1,611 | 1,618 | 1,602 | 1,604 | 172,700 | 1,604 |
| 2023-08-17 | 1,633 | 1,633 | 1,599 | 1,611 | 219,000 | 1,611 |
| 2023-08-16 | 1,658 | 1,658 | 1,632 | 1,633 | 107,200 | 1,633 |
| 2023-08-15 | 1,662 | 1,663 | 1,654 | 1,659 | 102,300 | 1,659 |
| 2023-08-14 | 1,649 | 1,667 | 1,648 | 1,657 | 134,100 | 1,657 |
| 2023-08-10 | 1,645 | 1,647 | 1,630 | 1,643 | 82,500 | 1,643 |
| 2023-08-09 | 1,635 | 1,644 | 1,626 | 1,639 | 95,500 | 1,639 |
| 2023-08-08 | 1,648 | 1,648 | 1,633 | 1,635 | 84,800 | 1,635 |
| 2023-08-07 | 1,620 | 1,636 | 1,619 | 1,636 | 71,300 | 1,636 |
| 2023-08-04 | 1,619 | 1,632 | 1,614 | 1,620 | 87,500 | 1,620 |
| 2023-08-03 | 1,616 | 1,633 | 1,614 | 1,618 | 134,700 | 1,618 |
| 2023-08-02 | 1,616 | 1,625 | 1,608 | 1,615 | 90,500 | 1,615 |
| 2023-08-01 | 1,644 | 1,644 | 1,619 | 1,623 | 84,000 | 1,623 |
| 2023-07-31 | 1,649 | 1,655 | 1,628 | 1,637 | 140,200 | 1,637 |
| 2023-07-28 | 1,621 | 1,640 | 1,614 | 1,640 | 104,000 | 1,640 |
| 2023-07-27 | 1,633 | 1,638 | 1,622 | 1,638 | 63,100 | 1,638 |
| 2023-07-26 | 1,643 | 1,643 | 1,617 | 1,632 | 73,500 | 1,632 |
| 2023-07-25 | 1,630 | 1,643 | 1,627 | 1,643 | 84,400 | 1,643 |
| 2023-07-24 | 1,618 | 1,630 | 1,614 | 1,630 | 98,600 | 1,630 |
| 2023-07-21 | 1,619 | 1,619 | 1,597 | 1,605 | 116,000 | 1,605 |
| 2023-07-20 | 1,606 | 1,628 | 1,605 | 1,618 | 123,700 | 1,618 |
| 2023-07-19 | 1,593 | 1,604 | 1,581 | 1,596 | 127,400 | 1,596 |
| 2023-07-18 | 1,586 | 1,595 | 1,575 | 1,584 | 133,400 | 1,584 |
| 2023-07-14 | 1,577 | 1,585 | 1,562 | 1,585 | 157,700 | 1,585 |
| 2023-07-13 | 1,588 | 1,588 | 1,567 | 1,575 | 163,700 | 1,575 |
| 2023-07-12 | 1,558 | 1,598 | 1,538 | 1,573 | 443,900 | 1,573 |
| 2023-07-11 | 1,586 | 1,588 | 1,558 | 1,558 | 286,000 | 1,558 |
| 2023-07-10 | 1,557 | 1,578 | 1,552 | 1,572 | 174,800 | 1,572 |
| 2023-07-07 | 1,554 | 1,563 | 1,543 | 1,552 | 164,800 | 1,552 |
| 2023-07-06 | 1,571 | 1,576 | 1,556 | 1,556 | 185,900 | 1,556 |
| 2023-07-05 | 1,586 | 1,586 | 1,569 | 1,580 | 165,400 | 1,580 |
| 2023-07-04 | 1,597 | 1,598 | 1,583 | 1,593 | 119,300 | 1,593 |
| 2023-07-03 | 1,585 | 1,603 | 1,585 | 1,588 | 136,800 | 1,588 |
| 2023-06-30 | 1,573 | 1,581 | 1,565 | 1,574 | 148,500 | 1,574 |
| 2023-06-29 | 1,596 | 1,599 | 1,570 | 1,577 | 115,300 | 1,577 |
| 2023-06-28 | 1,588 | 1,601 | 1,585 | 1,598 | 145,400 | 1,598 |
| 2023-06-27 | 1,570 | 1,585 | 1,564 | 1,585 | 140,400 | 1,585 |
| 2023-06-26 | 1,580 | 1,587 | 1,567 | 1,572 | 98,600 | 1,572 |
| 2023-06-23 | 1,592 | 1,599 | 1,567 | 1,580 | 154,800 | 1,580 |
| 2023-06-22 | 1,616 | 1,618 | 1,584 | 1,589 | 119,000 | 1,589 |
| 2023-06-21 | 1,591 | 1,615 | 1,591 | 1,608 | 159,000 | 1,608 |
| 2023-06-20 | 1,579 | 1,596 | 1,576 | 1,596 | 163,600 | 1,596 |
| 2023-06-19 | 1,565 | 1,579 | 1,559 | 1,579 | 122,100 | 1,579 |
| 2023-06-16 | 1,584 | 1,584 | 1,565 | 1,568 | 147,000 | 1,568 |
| 2023-06-15 | 1,590 | 1,594 | 1,574 | 1,577 | 129,000 | 1,577 |
| 2023-06-14 | 1,582 | 1,583 | 1,566 | 1,577 | 108,000 | 1,577 |
| 2023-06-13 | 1,585 | 1,592 | 1,582 | 1,582 | 76,400 | 1,582 |
| 2023-06-12 | 1,571 | 1,584 | 1,570 | 1,581 | 77,600 | 1,581 |
| 2023-06-09 | 1,574 | 1,585 | 1,568 | 1,571 | 116,300 | 1,571 |
| 2023-06-08 | 1,577 | 1,578 | 1,554 | 1,565 | 123,500 | 1,565 |
| 2023-06-07 | 1,580 | 1,590 | 1,560 | 1,562 | 192,400 | 1,562 |
| 2023-06-06 | 1,570 | 1,582 | 1,568 | 1,576 | 154,000 | 1,576 |
| 2023-06-05 | 1,600 | 1,600 | 1,576 | 1,577 | 134,200 | 1,577 |
| 2023-06-02 | 1,569 | 1,588 | 1,567 | 1,583 | 106,500 | 1,583 |
| 2023-06-01 | 1,573 | 1,591 | 1,570 | 1,572 | 107,300 | 1,572 |
| 2023-05-31 | 1,572 | 1,583 | 1,566 | 1,576 | 213,000 | 1,576 |
| 2023-05-30 | 1,570 | 1,592 | 1,568 | 1,582 | 146,900 | 1,582 |
| 2023-05-29 | 1,570 | 1,572 | 1,555 | 1,556 | 81,300 | 1,556 |
| 2023-05-26 | 1,551 | 1,563 | 1,545 | 1,551 | 126,000 | 1,551 |
| 2023-05-25 | 1,550 | 1,558 | 1,546 | 1,549 | 109,800 | 1,549 |
| 2023-05-24 | 1,571 | 1,580 | 1,552 | 1,555 | 83,500 | 1,555 |
| 2023-05-23 | 1,585 | 1,588 | 1,565 | 1,571 | 127,800 | 1,571 |
| 2023-05-22 | 1,575 | 1,593 | 1,570 | 1,587 | 135,600 | 1,587 |
| 2023-05-19 | 1,612 | 1,612 | 1,574 | 1,582 | 256,100 | 1,582 |
| 2023-05-18 | 1,638 | 1,638 | 1,602 | 1,613 | 217,700 | 1,613 |
| 2023-05-17 | 1,640 | 1,650 | 1,627 | 1,629 | 146,100 | 1,629 |
| 2023-05-16 | 1,638 | 1,644 | 1,628 | 1,640 | 137,900 | 1,640 |
| 2023-05-15 | 1,644 | 1,653 | 1,630 | 1,638 | 201,300 | 1,638 |
| 2023-05-12 | 1,623 | 1,642 | 1,603 | 1,642 | 244,900 | 1,642 |
| 2023-05-11 | 1,608 | 1,624 | 1,608 | 1,615 | 203,800 | 1,615 |
| 2023-05-10 | 1,583 | 1,627 | 1,583 | 1,616 | 464,700 | 1,616 |
| 2023-05-09 | 1,538 | 1,575 | 1,538 | 1,575 | 546,100 | 1,575 |
| 2023-05-08 | 1,515 | 1,555 | 1,515 | 1,537 | 737,900 | 1,537 |
| 2023-05-02 | 1,515 | 1,524 | 1,485 | 1,500 | 522,900 | 1,500 |
| 2023-05-01 | 1,540 | 1,544 | 1,527 | 1,534 | 284,000 | 1,534 |
| 2023-04-28 | 1,505 | 1,539 | 1,503 | 1,537 | 433,900 | 1,537 |
| 2023-04-27 | 1,491 | 1,496 | 1,486 | 1,486 | 329,900 | 1,486 |
| 2023-04-26 | 1,489 | 1,497 | 1,485 | 1,488 | 284,700 | 1,488 |
| 2023-04-25 | 1,482 | 1,497 | 1,478 | 1,494 | 591,700 | 1,494 |
| 2023-04-24 | 1,483 | 1,511 | 1,469 | 1,510 | 731,600 | 1,510 |
| 2023-04-21 | 1,497 | 1,504 | 1,481 | 1,483 | 543,900 | 1,483 |
| 2023-04-20 | 1,460 | 1,508 | 1,450 | 1,497 | 781,200 | 1,497 |
| 2023-04-19 | 1,432 | 1,469 | 1,428 | 1,469 | 807,500 | 1,469 |
| 2023-04-18 | 1,444 | 1,450 | 1,430 | 1,438 | 1,212,300 | 1,438 |
| 2023-04-17 | 1,469 | 1,486 | 1,421 | 1,433 | 1,939,900 | 1,433 |
| 2023-04-14 | 1,603 | 1,638 | 1,603 | 1,632 | 190,100 | 1,632 |
| 2023-04-13 | 1,605 | 1,611 | 1,593 | 1,596 | 126,800 | 1,596 |
| 2023-04-12 | 1,609 | 1,620 | 1,604 | 1,612 | 109,800 | 1,612 |
| 2023-04-11 | 1,585 | 1,616 | 1,580 | 1,609 | 153,600 | 1,609 |
| 2023-04-10 | 1,546 | 1,583 | 1,546 | 1,583 | 180,300 | 1,583 |
| 2023-04-07 | 1,565 | 1,610 | 1,536 | 1,540 | 397,500 | 1,540 |
| 2023-04-06 | 1,491 | 1,509 | 1,483 | 1,508 | 316,300 | 1,508 |
| 2023-04-05 | 1,508 | 1,519 | 1,496 | 1,500 | 180,200 | 1,500 |
| 2023-04-04 | 1,517 | 1,521 | 1,499 | 1,516 | 194,500 | 1,516 |
| 2023-04-03 | 1,502 | 1,517 | 1,502 | 1,517 | 88,000 | 1,517 |
| 2023-03-31 | 1,499 | 1,501 | 1,485 | 1,493 | 74,000 | 1,493 |
| 2023-03-30 | 1,493 | 1,498 | 1,463 | 1,486 | 88,400 | 1,486 |
| 2023-03-29 | 1,489 | 1,505 | 1,477 | 1,505 | 225,500 | 1,505 |
| 2023-03-28 | 1,496 | 1,499 | 1,473 | 1,473 | 95,100 | 1,473 |
| 2023-03-27 | 1,512 | 1,512 | 1,480 | 1,484 | 61,800 | 1,484 |
| 2023-03-24 | 1,458 | 1,512 | 1,458 | 1,501 | 185,700 | 1,501 |
| 2023-03-23 | 1,456 | 1,466 | 1,449 | 1,462 | 57,700 | 1,462 |
| 2023-03-22 | 1,448 | 1,466 | 1,440 | 1,459 | 108,000 | 1,459 |
| 2023-03-20 | 1,458 | 1,466 | 1,425 | 1,427 | 176,000 | 1,427 |
| 2023-03-17 | 1,464 | 1,472 | 1,454 | 1,463 | 151,400 | 1,463 |
| 2023-03-16 | 1,440 | 1,460 | 1,420 | 1,460 | 144,400 | 1,460 |
| 2023-03-15 | 1,450 | 1,462 | 1,450 | 1,455 | 67,600 | 1,455 |
| 2023-03-14 | 1,454 | 1,454 | 1,434 | 1,445 | 163,300 | 1,445 |
| 2023-03-13 | 1,475 | 1,478 | 1,452 | 1,471 | 81,400 | 1,471 |
| 2023-03-10 | 1,484 | 1,498 | 1,478 | 1,486 | 85,700 | 1,486 |
| 2023-03-09 | 1,485 | 1,504 | 1,485 | 1,499 | 78,000 | 1,499 |
| 2023-03-08 | 1,477 | 1,486 | 1,469 | 1,482 | 84,300 | 1,482 |
| 2023-03-07 | 1,485 | 1,489 | 1,467 | 1,474 | 105,800 | 1,474 |
| 2023-03-06 | 1,468 | 1,482 | 1,466 | 1,482 | 123,000 | 1,482 |
| 2023-03-03 | 1,459 | 1,466 | 1,452 | 1,458 | 102,100 | 1,458 |
| 2023-03-02 | 1,459 | 1,468 | 1,443 | 1,451 | 73,100 | 1,451 |
| 2023-03-01 | 1,454 | 1,463 | 1,444 | 1,452 | 152,900 | 1,452 |
| 2023-02-28 | 1,449 | 1,456 | 1,441 | 1,441 | 118,400 | 1,441 |
| 2023-02-27 | 1,450 | 1,456 | 1,443 | 1,445 | 149,400 | 1,445 |
| 2023-02-24 | 1,444 | 1,468 | 1,444 | 1,460 | 294,900 | 1,460 |
| 2023-02-22 | 1,464 | 1,466 | 1,444 | 1,446 | 75,600 | 1,446 |
| 2023-02-21 | 1,458 | 1,468 | 1,458 | 1,468 | 60,600 | 1,468 |
| 2023-02-20 | 1,456 | 1,467 | 1,453 | 1,455 | 59,600 | 1,455 |
| 2023-02-17 | 1,443 | 1,456 | 1,443 | 1,452 | 66,800 | 1,452 |
| 2023-02-16 | 1,459 | 1,469 | 1,445 | 1,445 | 86,700 | 1,445 |
| 2023-02-15 | 1,446 | 1,455 | 1,445 | 1,455 | 102,100 | 1,455 |
| 2023-02-14 | 1,435 | 1,441 | 1,432 | 1,437 | 55,600 | 1,437 |
| 2023-02-13 | 1,429 | 1,430 | 1,414 | 1,423 | 101,000 | 1,423 |
| 2023-02-10 | 1,438 | 1,446 | 1,429 | 1,429 | 89,300 | 1,429 |
| 2023-02-09 | 1,438 | 1,449 | 1,438 | 1,441 | 39,000 | 1,441 |
| 2023-02-08 | 1,438 | 1,446 | 1,436 | 1,438 | 63,700 | 1,438 |
| 2023-02-07 | 1,450 | 1,451 | 1,438 | 1,440 | 43,600 | 1,440 |
| 2023-02-06 | 1,441 | 1,448 | 1,434 | 1,448 | 82,900 | 1,448 |
| 2023-02-03 | 1,439 | 1,442 | 1,418 | 1,432 | 119,900 | 1,432 |
| 2023-02-02 | 1,450 | 1,450 | 1,435 | 1,443 | 87,100 | 1,443 |
| 2023-02-01 | 1,473 | 1,478 | 1,438 | 1,438 | 110,400 | 1,438 |
| 2023-01-31 | 1,445 | 1,464 | 1,443 | 1,463 | 134,400 | 1,463 |
| 2023-01-30 | 1,438 | 1,445 | 1,429 | 1,438 | 127,900 | 1,438 |
| 2023-01-27 | 1,428 | 1,440 | 1,424 | 1,434 | 121,200 | 1,434 |
| 2023-01-26 | 1,443 | 1,444 | 1,426 | 1,428 | 105,200 | 1,428 |
| 2023-01-25 | 1,434 | 1,448 | 1,428 | 1,439 | 134,600 | 1,439 |
| 2023-01-24 | 1,440 | 1,455 | 1,430 | 1,453 | 187,300 | 1,453 |
| 2023-01-23 | 1,429 | 1,440 | 1,417 | 1,440 | 167,400 | 1,440 |
| 2023-01-20 | 1,389 | 1,420 | 1,381 | 1,413 | 314,800 | 1,413 |
| 2023-01-19 | 1,412 | 1,417 | 1,398 | 1,402 | 257,900 | 1,402 |
| 2023-01-18 | 1,440 | 1,459 | 1,430 | 1,430 | 189,500 | 1,430 |
| 2023-01-17 | 1,409 | 1,450 | 1,392 | 1,446 | 318,700 | 1,446 |
| 2023-01-16 | 1,498 | 1,498 | 1,410 | 1,420 | 735,600 | 1,420 |
| 2023-01-13 | 1,562 | 1,577 | 1,549 | 1,557 | 170,300 | 1,557 |
| 2023-01-12 | 1,560 | 1,569 | 1,544 | 1,566 | 106,900 | 1,566 |
| 2023-01-11 | 1,577 | 1,587 | 1,561 | 1,564 | 98,200 | 1,564 |
| 2023-01-10 | 1,589 | 1,603 | 1,578 | 1,578 | 106,000 | 1,578 |
| 2023-01-06 | 1,584 | 1,604 | 1,577 | 1,577 | 133,900 | 1,577 |
| 2023-01-05 | 1,551 | 1,584 | 1,550 | 1,576 | 120,100 | 1,576 |
| 2023-01-04 | 1,575 | 1,575 | 1,546 | 1,560 | 99,300 | 1,560 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株
