7952 (株)河合楽器製作所 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 | 3,585 | 3,610 | 3,555 | 3,560 | 9,100 | 3,560 |
| 2023-12-28 | 3,565 | 3,610 | 3,510 | 3,575 | 8,900 | 3,575 |
| 2023-12-27 | 3,535 | 3,570 | 3,520 | 3,565 | 14,400 | 3,565 |
| 2023-12-26 | 3,620 | 3,620 | 3,490 | 3,510 | 27,700 | 3,510 |
| 2023-12-25 | 3,800 | 3,815 | 3,625 | 3,640 | 23,300 | 3,640 |
| 2023-12-22 | 3,745 | 3,795 | 3,745 | 3,790 | 12,500 | 3,790 |
| 2023-12-21 | 3,765 | 3,785 | 3,720 | 3,745 | 21,200 | 3,745 |
| 2023-12-20 | 3,690 | 3,795 | 3,675 | 3,770 | 32,900 | 3,770 |
| 2023-12-19 | 3,520 | 3,645 | 3,515 | 3,640 | 18,600 | 3,640 |
| 2023-12-18 | 3,560 | 3,585 | 3,425 | 3,545 | 26,600 | 3,545 |
| 2023-12-15 | 3,475 | 3,565 | 3,430 | 3,560 | 30,800 | 3,560 |
| 2023-12-14 | 3,455 | 3,510 | 3,420 | 3,475 | 30,900 | 3,475 |
| 2023-12-13 | 3,325 | 3,445 | 3,325 | 3,420 | 22,400 | 3,420 |
| 2023-12-12 | 3,270 | 3,320 | 3,270 | 3,315 | 24,100 | 3,315 |
| 2023-12-11 | 3,205 | 3,275 | 3,195 | 3,270 | 26,300 | 3,270 |
| 2023-12-08 | 3,205 | 3,210 | 3,155 | 3,180 | 38,100 | 3,180 |
| 2023-12-07 | 3,240 | 3,305 | 3,220 | 3,275 | 20,500 | 3,275 |
| 2023-12-06 | 3,230 | 3,260 | 3,180 | 3,240 | 32,100 | 3,240 |
| 2023-12-05 | 3,215 | 3,285 | 3,215 | 3,230 | 36,600 | 3,230 |
| 2023-12-04 | 3,145 | 3,225 | 3,145 | 3,195 | 26,100 | 3,195 |
| 2023-12-01 | 3,165 | 3,195 | 3,080 | 3,135 | 54,500 | 3,135 |
| 2023-11-30 | 3,200 | 3,200 | 3,120 | 3,155 | 23,900 | 3,155 |
| 2023-11-29 | 3,185 | 3,210 | 3,165 | 3,195 | 15,500 | 3,195 |
| 2023-11-28 | 3,165 | 3,215 | 3,165 | 3,195 | 15,800 | 3,195 |
| 2023-11-27 | 3,210 | 3,240 | 3,165 | 3,175 | 14,800 | 3,175 |
| 2023-11-24 | 3,190 | 3,225 | 3,190 | 3,210 | 11,300 | 3,210 |
| 2023-11-22 | 3,230 | 3,230 | 3,170 | 3,175 | 18,700 | 3,175 |
| 2023-11-21 | 3,175 | 3,245 | 3,165 | 3,230 | 15,700 | 3,230 |
| 2023-11-20 | 3,210 | 3,225 | 3,170 | 3,175 | 20,300 | 3,175 |
| 2023-11-17 | 3,245 | 3,260 | 3,150 | 3,205 | 42,000 | 3,205 |
| 2023-11-16 | 3,370 | 3,375 | 3,250 | 3,250 | 29,200 | 3,250 |
| 2023-11-15 | 3,395 | 3,395 | 3,290 | 3,350 | 50,400 | 3,350 |
| 2023-11-14 | 3,400 | 3,420 | 3,310 | 3,380 | 55,200 | 3,380 |
| 2023-11-13 | 3,480 | 3,520 | 3,390 | 3,400 | 49,200 | 3,400 |
| 2023-11-10 | 3,455 | 3,540 | 3,385 | 3,430 | 103,300 | 3,430 |
| 2023-11-09 | 3,735 | 3,870 | 3,725 | 3,805 | 88,000 | 3,805 |
| 2023-11-08 | 3,830 | 3,830 | 3,625 | 3,665 | 42,600 | 3,665 |
| 2023-11-07 | 3,810 | 3,860 | 3,810 | 3,855 | 18,500 | 3,855 |
| 2023-11-06 | 3,900 | 3,905 | 3,800 | 3,835 | 42,300 | 3,835 |
| 2023-11-02 | 3,900 | 3,970 | 3,885 | 3,925 | 34,300 | 3,925 |
| 2023-11-01 | 3,900 | 3,925 | 3,850 | 3,915 | 28,200 | 3,915 |
| 2023-10-31 | 3,910 | 3,915 | 3,755 | 3,830 | 42,000 | 3,830 |
| 2023-10-30 | 3,970 | 3,985 | 3,920 | 3,935 | 66,200 | 3,935 |
| 2023-10-27 | 3,915 | 4,020 | 3,915 | 4,020 | 20,600 | 4,020 |
| 2023-10-26 | 3,925 | 3,980 | 3,865 | 3,915 | 23,800 | 3,915 |
| 2023-10-25 | 3,950 | 3,990 | 3,940 | 3,975 | 21,400 | 3,975 |
| 2023-10-24 | 3,945 | 3,985 | 3,875 | 3,925 | 23,700 | 3,925 |
| 2023-10-23 | 3,980 | 4,020 | 3,960 | 3,980 | 19,100 | 3,980 |
| 2023-10-20 | 3,965 | 4,030 | 3,940 | 3,980 | 23,700 | 3,980 |
| 2023-10-19 | 3,915 | 4,000 | 3,890 | 3,965 | 22,200 | 3,965 |
| 2023-10-18 | 3,850 | 3,935 | 3,850 | 3,930 | 19,400 | 3,930 |
| 2023-10-17 | 3,900 | 3,935 | 3,845 | 3,860 | 28,800 | 3,860 |
| 2023-10-16 | 3,870 | 3,890 | 3,840 | 3,870 | 26,900 | 3,870 |
| 2023-10-13 | 3,985 | 4,040 | 3,920 | 3,955 | 30,300 | 3,955 |
| 2023-10-12 | 3,980 | 4,020 | 3,980 | 4,005 | 32,600 | 4,005 |
| 2023-10-11 | 3,875 | 3,990 | 3,870 | 3,945 | 49,000 | 3,945 |
| 2023-10-10 | 3,775 | 3,960 | 3,775 | 3,875 | 48,500 | 3,875 |
| 2023-10-06 | 3,645 | 3,730 | 3,645 | 3,730 | 30,600 | 3,730 |
| 2023-10-05 | 3,480 | 3,655 | 3,480 | 3,645 | 24,200 | 3,645 |
| 2023-10-04 | 3,415 | 3,490 | 3,415 | 3,480 | 39,800 | 3,480 |
| 2023-10-03 | 3,560 | 3,575 | 3,475 | 3,475 | 23,800 | 3,475 |
| 2023-10-02 | 3,570 | 3,655 | 3,570 | 3,580 | 24,700 | 3,580 |
| 2023-09-29 | 3,640 | 3,660 | 3,560 | 3,570 | 22,200 | 3,570 |
| 2023-09-28 | 3,675 | 3,695 | 3,610 | 3,640 | 24,500 | 3,640 |
| 2023-09-27 | 3,630 | 3,710 | 3,610 | 3,710 | 30,500 | 3,710 |
| 2023-09-26 | 3,620 | 3,650 | 3,600 | 3,630 | 15,200 | 3,630 |
| 2023-09-25 | 3,570 | 3,635 | 3,565 | 3,620 | 16,400 | 3,620 |
| 2023-09-22 | 3,500 | 3,560 | 3,480 | 3,545 | 18,900 | 3,545 |
| 2023-09-21 | 3,495 | 3,520 | 3,480 | 3,510 | 16,000 | 3,510 |
| 2023-09-20 | 3,565 | 3,580 | 3,495 | 3,495 | 16,300 | 3,495 |
| 2023-09-19 | 3,580 | 3,580 | 3,520 | 3,570 | 20,100 | 3,570 |
| 2023-09-15 | 3,545 | 3,590 | 3,545 | 3,580 | 16,000 | 3,580 |
| 2023-09-14 | 3,435 | 3,525 | 3,435 | 3,510 | 17,700 | 3,510 |
| 2023-09-13 | 3,460 | 3,485 | 3,415 | 3,440 | 21,700 | 3,440 |
| 2023-09-12 | 3,415 | 3,475 | 3,400 | 3,460 | 13,200 | 3,460 |
| 2023-09-11 | 3,385 | 3,420 | 3,370 | 3,395 | 13,600 | 3,395 |
| 2023-09-08 | 3,370 | 3,400 | 3,365 | 3,375 | 22,900 | 3,375 |
| 2023-09-07 | 3,385 | 3,400 | 3,365 | 3,380 | 29,500 | 3,380 |
| 2023-09-06 | 3,445 | 3,445 | 3,390 | 3,395 | 13,500 | 3,395 |
| 2023-09-05 | 3,425 | 3,445 | 3,415 | 3,445 | 13,800 | 3,445 |
| 2023-09-04 | 3,415 | 3,460 | 3,410 | 3,460 | 14,600 | 3,460 |
| 2023-09-01 | 3,400 | 3,415 | 3,385 | 3,410 | 10,900 | 3,410 |
| 2023-08-31 | 3,405 | 3,405 | 3,380 | 3,395 | 9,300 | 3,395 |
| 2023-08-30 | 3,385 | 3,405 | 3,360 | 3,385 | 18,300 | 3,385 |
| 2023-08-29 | 3,380 | 3,420 | 3,370 | 3,385 | 17,100 | 3,385 |
| 2023-08-28 | 3,360 | 3,405 | 3,355 | 3,380 | 15,500 | 3,380 |
| 2023-08-25 | 3,260 | 3,370 | 3,260 | 3,335 | 23,300 | 3,335 |
| 2023-08-24 | 3,235 | 3,270 | 3,230 | 3,260 | 9,400 | 3,260 |
| 2023-08-23 | 3,215 | 3,235 | 3,175 | 3,235 | 8,700 | 3,235 |
| 2023-08-22 | 3,205 | 3,235 | 3,175 | 3,200 | 14,400 | 3,200 |
| 2023-08-21 | 3,155 | 3,200 | 3,155 | 3,185 | 17,300 | 3,185 |
| 2023-08-18 | 3,150 | 3,180 | 3,150 | 3,180 | 7,000 | 3,180 |
| 2023-08-17 | 3,150 | 3,190 | 3,140 | 3,160 | 27,100 | 3,160 |
| 2023-08-16 | 3,200 | 3,210 | 3,130 | 3,155 | 48,500 | 3,155 |
| 2023-08-15 | 3,325 | 3,325 | 3,200 | 3,235 | 31,900 | 3,235 |
| 2023-08-14 | 3,395 | 3,430 | 3,330 | 3,330 | 25,200 | 3,330 |
| 2023-08-10 | 3,365 | 3,405 | 3,320 | 3,390 | 26,400 | 3,390 |
| 2023-08-09 | 3,420 | 3,420 | 3,275 | 3,355 | 80,700 | 3,355 |
| 2023-08-08 | 3,485 | 3,525 | 3,435 | 3,445 | 49,300 | 3,445 |
| 2023-08-07 | 3,505 | 3,525 | 3,490 | 3,520 | 21,800 | 3,520 |
| 2023-08-04 | 3,445 | 3,550 | 3,440 | 3,525 | 19,800 | 3,525 |
| 2023-08-03 | 3,590 | 3,590 | 3,440 | 3,480 | 86,500 | 3,480 |
| 2023-08-02 | 3,590 | 3,670 | 3,590 | 3,655 | 16,800 | 3,655 |
| 2023-08-01 | 3,635 | 3,645 | 3,615 | 3,640 | 7,100 | 3,640 |
| 2023-07-31 | 3,590 | 3,640 | 3,580 | 3,625 | 17,000 | 3,625 |
| 2023-07-28 | 3,570 | 3,585 | 3,520 | 3,565 | 22,500 | 3,565 |
| 2023-07-27 | 3,520 | 3,575 | 3,520 | 3,570 | 11,600 | 3,570 |
| 2023-07-26 | 3,510 | 3,535 | 3,500 | 3,520 | 9,200 | 3,520 |
| 2023-07-25 | 3,520 | 3,525 | 3,470 | 3,510 | 16,700 | 3,510 |
| 2023-07-24 | 3,500 | 3,530 | 3,500 | 3,525 | 8,400 | 3,525 |
| 2023-07-21 | 3,545 | 3,545 | 3,490 | 3,500 | 18,800 | 3,500 |
| 2023-07-20 | 3,590 | 3,590 | 3,510 | 3,525 | 17,500 | 3,525 |
| 2023-07-19 | 3,555 | 3,585 | 3,540 | 3,585 | 14,000 | 3,585 |
| 2023-07-18 | 3,505 | 3,570 | 3,495 | 3,540 | 13,200 | 3,540 |
| 2023-07-14 | 3,560 | 3,560 | 3,500 | 3,510 | 15,100 | 3,510 |
| 2023-07-13 | 3,565 | 3,575 | 3,540 | 3,560 | 13,200 | 3,560 |
| 2023-07-12 | 3,510 | 3,580 | 3,510 | 3,565 | 17,300 | 3,565 |
| 2023-07-11 | 3,510 | 3,580 | 3,510 | 3,535 | 23,000 | 3,535 |
| 2023-07-10 | 3,555 | 3,580 | 3,510 | 3,525 | 24,700 | 3,525 |
| 2023-07-07 | 3,655 | 3,655 | 3,540 | 3,610 | 25,500 | 3,610 |
| 2023-07-06 | 3,705 | 3,785 | 3,640 | 3,655 | 39,700 | 3,655 |
| 2023-07-05 | 3,640 | 3,815 | 3,625 | 3,690 | 38,900 | 3,690 |
| 2023-07-04 | 3,635 | 3,660 | 3,595 | 3,650 | 21,000 | 3,650 |
| 2023-07-03 | 3,600 | 3,725 | 3,600 | 3,635 | 31,600 | 3,635 |
| 2023-06-30 | 3,540 | 3,645 | 3,530 | 3,600 | 38,700 | 3,600 |
| 2023-06-29 | 3,450 | 3,560 | 3,420 | 3,510 | 43,800 | 3,510 |
| 2023-06-28 | 3,350 | 3,435 | 3,335 | 3,405 | 30,100 | 3,405 |
| 2023-06-27 | 3,275 | 3,345 | 3,235 | 3,325 | 24,200 | 3,325 |
| 2023-06-26 | 3,305 | 3,320 | 3,250 | 3,280 | 17,700 | 3,280 |
| 2023-06-23 | 3,255 | 3,340 | 3,255 | 3,310 | 29,700 | 3,310 |
| 2023-06-22 | 3,260 | 3,265 | 3,220 | 3,255 | 24,500 | 3,255 |
| 2023-06-21 | 3,240 | 3,270 | 3,240 | 3,250 | 16,700 | 3,250 |
| 2023-06-20 | 3,230 | 3,280 | 3,230 | 3,260 | 18,300 | 3,260 |
| 2023-06-19 | 3,255 | 3,275 | 3,230 | 3,260 | 14,200 | 3,260 |
| 2023-06-16 | 3,255 | 3,260 | 3,205 | 3,255 | 19,800 | 3,255 |
| 2023-06-15 | 3,260 | 3,275 | 3,230 | 3,250 | 12,600 | 3,250 |
| 2023-06-14 | 3,220 | 3,275 | 3,215 | 3,260 | 18,600 | 3,260 |
| 2023-06-13 | 3,170 | 3,210 | 3,165 | 3,195 | 11,500 | 3,195 |
| 2023-06-12 | 3,145 | 3,165 | 3,130 | 3,150 | 6,900 | 3,150 |
| 2023-06-09 | 3,145 | 3,145 | 3,110 | 3,125 | 15,600 | 3,125 |
| 2023-06-08 | 3,180 | 3,185 | 3,095 | 3,100 | 16,300 | 3,100 |
| 2023-06-07 | 3,200 | 3,215 | 3,160 | 3,175 | 20,200 | 3,175 |
| 2023-06-06 | 3,110 | 3,185 | 3,090 | 3,185 | 13,100 | 3,185 |
| 2023-06-05 | 3,055 | 3,150 | 3,055 | 3,140 | 11,000 | 3,140 |
| 2023-06-02 | 3,055 | 3,070 | 3,000 | 3,055 | 15,800 | 3,055 |
| 2023-06-01 | 3,180 | 3,180 | 3,050 | 3,060 | 23,300 | 3,060 |
| 2023-05-31 | 3,175 | 3,190 | 3,150 | 3,180 | 17,800 | 3,180 |
| 2023-05-30 | 3,165 | 3,200 | 3,150 | 3,180 | 20,900 | 3,180 |
| 2023-05-29 | 3,165 | 3,170 | 3,150 | 3,160 | 10,700 | 3,160 |
| 2023-05-26 | 3,155 | 3,170 | 3,155 | 3,165 | 11,400 | 3,165 |
| 2023-05-25 | 3,190 | 3,190 | 3,120 | 3,165 | 23,600 | 3,165 |
| 2023-05-24 | 3,195 | 3,195 | 3,170 | 3,170 | 4,800 | 3,170 |
| 2023-05-23 | 3,225 | 3,265 | 3,165 | 3,195 | 19,400 | 3,195 |
| 2023-05-22 | 3,170 | 3,205 | 3,155 | 3,195 | 7,900 | 3,195 |
| 2023-05-19 | 3,170 | 3,195 | 3,145 | 3,170 | 19,700 | 3,170 |
| 2023-05-18 | 3,120 | 3,175 | 3,120 | 3,160 | 11,700 | 3,160 |
| 2023-05-17 | 3,090 | 3,135 | 3,085 | 3,120 | 12,000 | 3,120 |
| 2023-05-16 | 3,110 | 3,125 | 3,085 | 3,100 | 12,000 | 3,100 |
| 2023-05-15 | 3,140 | 3,145 | 3,110 | 3,135 | 15,500 | 3,135 |
| 2023-05-12 | 3,250 | 3,250 | 3,130 | 3,140 | 27,100 | 3,140 |
| 2023-05-11 | 3,200 | 3,285 | 3,195 | 3,275 | 33,100 | 3,275 |
| 2023-05-10 | 3,220 | 3,245 | 3,160 | 3,185 | 17,000 | 3,185 |
| 2023-05-09 | 3,185 | 3,245 | 3,185 | 3,225 | 16,900 | 3,225 |
| 2023-05-08 | 3,115 | 3,180 | 3,105 | 3,180 | 21,600 | 3,180 |
| 2023-05-02 | 3,125 | 3,125 | 3,100 | 3,100 | 7,900 | 3,100 |
| 2023-05-01 | 3,105 | 3,140 | 3,100 | 3,140 | 14,100 | 3,140 |
| 2023-04-28 | 3,055 | 3,090 | 3,055 | 3,085 | 11,200 | 3,085 |
| 2023-04-27 | 3,055 | 3,095 | 3,040 | 3,055 | 11,800 | 3,055 |
| 2023-04-26 | 3,090 | 3,090 | 3,025 | 3,055 | 12,700 | 3,055 |
| 2023-04-25 | 3,075 | 3,125 | 3,050 | 3,070 | 17,300 | 3,070 |
| 2023-04-24 | 3,055 | 3,075 | 3,050 | 3,060 | 7,200 | 3,060 |
| 2023-04-21 | 3,050 | 3,120 | 3,050 | 3,060 | 15,200 | 3,060 |
| 2023-04-20 | 3,075 | 3,105 | 3,050 | 3,080 | 15,500 | 3,080 |
| 2023-04-19 | 3,070 | 3,080 | 3,060 | 3,075 | 9,600 | 3,075 |
| 2023-04-18 | 3,050 | 3,085 | 3,050 | 3,070 | 10,100 | 3,070 |
| 2023-04-17 | 3,090 | 3,090 | 3,025 | 3,050 | 11,500 | 3,050 |
| 2023-04-14 | 3,085 | 3,110 | 3,065 | 3,065 | 12,900 | 3,065 |
| 2023-04-13 | 3,035 | 3,095 | 3,010 | 3,075 | 18,600 | 3,075 |
| 2023-04-12 | 2,963 | 3,040 | 2,963 | 3,035 | 14,600 | 3,035 |
| 2023-04-11 | 2,968 | 2,996 | 2,960 | 2,966 | 10,000 | 2,966 |
| 2023-04-10 | 2,977 | 3,020 | 2,975 | 2,983 | 14,700 | 2,983 |
| 2023-04-07 | 2,971 | 3,010 | 2,954 | 2,989 | 16,500 | 2,989 |
| 2023-04-06 | 3,040 | 3,040 | 2,922 | 2,951 | 79,700 | 2,951 |
| 2023-04-05 | 3,070 | 3,080 | 3,035 | 3,050 | 21,500 | 3,050 |
| 2023-04-04 | 3,050 | 3,125 | 3,050 | 3,100 | 36,800 | 3,100 |
| 2023-04-03 | 3,085 | 3,085 | 3,045 | 3,060 | 16,700 | 3,060 |
| 2023-03-31 | 3,025 | 3,065 | 3,025 | 3,050 | 23,500 | 3,050 |
| 2023-03-30 | 2,951 | 3,010 | 2,917 | 2,988 | 54,200 | 2,988 |
| 2023-03-29 | 2,980 | 3,025 | 2,972 | 3,020 | 41,200 | 3,020 |
| 2023-03-28 | 2,910 | 2,983 | 2,900 | 2,960 | 33,900 | 2,960 |
| 2023-03-27 | 2,927 | 2,927 | 2,872 | 2,902 | 28,700 | 2,902 |
| 2023-03-24 | 2,857 | 2,916 | 2,845 | 2,902 | 19,000 | 2,902 |
| 2023-03-23 | 2,885 | 2,900 | 2,854 | 2,862 | 29,600 | 2,862 |
| 2023-03-22 | 2,893 | 2,926 | 2,850 | 2,913 | 25,700 | 2,913 |
| 2023-03-20 | 2,881 | 2,887 | 2,847 | 2,876 | 41,500 | 2,876 |
| 2023-03-17 | 2,871 | 2,890 | 2,846 | 2,881 | 31,900 | 2,881 |
| 2023-03-16 | 2,769 | 2,850 | 2,759 | 2,842 | 31,300 | 2,842 |
| 2023-03-15 | 2,854 | 2,857 | 2,790 | 2,815 | 53,500 | 2,815 |
| 2023-03-14 | 2,863 | 2,950 | 2,818 | 2,854 | 66,500 | 2,854 |
| 2023-03-13 | 2,750 | 2,852 | 2,750 | 2,848 | 53,300 | 2,848 |
| 2023-03-10 | 2,749 | 2,798 | 2,749 | 2,751 | 24,500 | 2,751 |
| 2023-03-09 | 2,785 | 2,800 | 2,750 | 2,769 | 30,200 | 2,769 |
| 2023-03-08 | 2,730 | 2,771 | 2,725 | 2,757 | 16,200 | 2,757 |
| 2023-03-07 | 2,747 | 2,776 | 2,730 | 2,731 | 14,000 | 2,731 |
| 2023-03-06 | 2,763 | 2,782 | 2,727 | 2,735 | 16,800 | 2,735 |
| 2023-03-03 | 2,744 | 2,756 | 2,724 | 2,756 | 26,300 | 2,756 |
| 2023-03-02 | 2,732 | 2,743 | 2,715 | 2,732 | 11,500 | 2,732 |
| 2023-03-01 | 2,705 | 2,731 | 2,700 | 2,718 | 9,600 | 2,718 |
| 2023-02-28 | 2,721 | 2,742 | 2,700 | 2,700 | 15,500 | 2,700 |
| 2023-02-27 | 2,705 | 2,714 | 2,691 | 2,701 | 12,500 | 2,701 |
| 2023-02-24 | 2,700 | 2,718 | 2,680 | 2,700 | 12,800 | 2,700 |
| 2023-02-22 | 2,669 | 2,689 | 2,657 | 2,673 | 8,500 | 2,673 |
| 2023-02-21 | 2,668 | 2,691 | 2,663 | 2,685 | 8,600 | 2,685 |
| 2023-02-20 | 2,637 | 2,670 | 2,637 | 2,667 | 9,000 | 2,667 |
| 2023-02-17 | 2,622 | 2,635 | 2,609 | 2,623 | 10,800 | 2,623 |
| 2023-02-16 | 2,600 | 2,625 | 2,600 | 2,623 | 10,100 | 2,623 |
| 2023-02-15 | 2,590 | 2,623 | 2,582 | 2,605 | 10,700 | 2,605 |
| 2023-02-14 | 2,581 | 2,596 | 2,574 | 2,596 | 5,700 | 2,596 |
| 2023-02-13 | 2,579 | 2,592 | 2,579 | 2,580 | 2,500 | 2,580 |
| 2023-02-10 | 2,575 | 2,604 | 2,575 | 2,579 | 4,900 | 2,579 |
| 2023-02-09 | 2,572 | 2,601 | 2,572 | 2,587 | 8,300 | 2,587 |
| 2023-02-08 | 2,602 | 2,604 | 2,576 | 2,576 | 8,700 | 2,576 |
| 2023-02-07 | 2,602 | 2,607 | 2,580 | 2,586 | 7,600 | 2,586 |
| 2023-02-06 | 2,615 | 2,621 | 2,597 | 2,620 | 8,900 | 2,620 |
| 2023-02-03 | 2,572 | 2,598 | 2,571 | 2,594 | 5,700 | 2,594 |
| 2023-02-02 | 2,608 | 2,608 | 2,571 | 2,571 | 7,400 | 2,571 |
| 2023-02-01 | 2,600 | 2,607 | 2,594 | 2,600 | 7,100 | 2,600 |
| 2023-01-31 | 2,580 | 2,609 | 2,574 | 2,590 | 6,900 | 2,590 |
| 2023-01-30 | 2,612 | 2,614 | 2,589 | 2,589 | 8,300 | 2,589 |
| 2023-01-27 | 2,595 | 2,618 | 2,595 | 2,612 | 6,300 | 2,612 |
| 2023-01-26 | 2,605 | 2,605 | 2,571 | 2,589 | 6,200 | 2,589 |
| 2023-01-25 | 2,597 | 2,607 | 2,584 | 2,605 | 9,900 | 2,605 |
| 2023-01-24 | 2,557 | 2,599 | 2,546 | 2,586 | 9,500 | 2,586 |
| 2023-01-23 | 2,570 | 2,570 | 2,545 | 2,557 | 7,600 | 2,557 |
| 2023-01-20 | 2,536 | 2,558 | 2,526 | 2,546 | 4,900 | 2,546 |
| 2023-01-19 | 2,565 | 2,570 | 2,536 | 2,536 | 5,100 | 2,536 |
| 2023-01-18 | 2,546 | 2,583 | 2,537 | 2,561 | 13,000 | 2,561 |
| 2023-01-17 | 2,524 | 2,540 | 2,523 | 2,540 | 8,600 | 2,540 |
| 2023-01-16 | 2,506 | 2,517 | 2,502 | 2,504 | 4,600 | 2,504 |
| 2023-01-13 | 2,530 | 2,555 | 2,515 | 2,519 | 8,100 | 2,519 |
| 2023-01-12 | 2,535 | 2,554 | 2,532 | 2,548 | 3,000 | 2,548 |
| 2023-01-11 | 2,525 | 2,553 | 2,517 | 2,541 | 8,100 | 2,541 |
| 2023-01-10 | 2,530 | 2,543 | 2,510 | 2,510 | 6,900 | 2,510 |
| 2023-01-06 | 2,502 | 2,535 | 2,502 | 2,521 | 7,200 | 2,521 |
| 2023-01-05 | 2,522 | 2,529 | 2,507 | 2,512 | 8,700 | 2,512 |
| 2023-01-04 | 2,623 | 2,632 | 2,529 | 2,529 | 9,000 | 2,529 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
