8091 ニチモウ(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 | 2,025 | 2,043 | 2,001 | 2,018 | 32,400 | 2,018 |
| 2023-12-28 | 1,998 | 2,048 | 1,991 | 2,020 | 37,900 | 2,020 |
| 2023-12-27 | 3,975 | 3,980 | 3,935 | 3,980 | 14,400 | 1,990 |
| 2023-12-26 | 3,950 | 3,965 | 3,915 | 3,960 | 14,000 | 1,980 |
| 2023-12-25 | 3,980 | 3,980 | 3,925 | 3,935 | 12,400 | 1,967.50 |
| 2023-12-22 | 3,910 | 3,945 | 3,910 | 3,945 | 7,300 | 1,972.50 |
| 2023-12-21 | 3,900 | 3,910 | 3,880 | 3,905 | 11,100 | 1,952.50 |
| 2023-12-20 | 3,965 | 3,965 | 3,910 | 3,910 | 18,000 | 1,955 |
| 2023-12-19 | 3,915 | 3,945 | 3,910 | 3,940 | 17,200 | 1,970 |
| 2023-12-18 | 3,940 | 3,940 | 3,855 | 3,910 | 23,600 | 1,955 |
| 2023-12-15 | 3,950 | 3,970 | 3,940 | 3,945 | 5,900 | 1,972.50 |
| 2023-12-14 | 4,020 | 4,020 | 3,915 | 3,945 | 19,200 | 1,972.50 |
| 2023-12-13 | 4,005 | 4,030 | 3,980 | 3,985 | 8,700 | 1,992.50 |
| 2023-12-12 | 4,040 | 4,045 | 4,000 | 4,000 | 9,500 | 2,000 |
| 2023-12-11 | 3,980 | 4,035 | 3,965 | 4,035 | 12,500 | 2,017.50 |
| 2023-12-08 | 4,030 | 4,030 | 3,945 | 3,955 | 25,800 | 1,977.50 |
| 2023-12-07 | 4,030 | 4,050 | 3,995 | 4,020 | 14,100 | 2,010 |
| 2023-12-06 | 4,045 | 4,070 | 4,025 | 4,040 | 10,900 | 2,020 |
| 2023-12-05 | 4,065 | 4,065 | 4,015 | 4,015 | 20,100 | 2,007.50 |
| 2023-12-04 | 4,105 | 4,105 | 4,050 | 4,080 | 8,000 | 2,040 |
| 2023-12-01 | 4,130 | 4,130 | 4,045 | 4,045 | 15,100 | 2,022.50 |
| 2023-11-30 | 4,040 | 4,100 | 4,040 | 4,095 | 14,500 | 2,047.50 |
| 2023-11-29 | 4,025 | 4,060 | 4,005 | 4,035 | 17,200 | 2,017.50 |
| 2023-11-28 | 4,085 | 4,090 | 4,015 | 4,045 | 20,100 | 2,022.50 |
| 2023-11-27 | 4,190 | 4,190 | 4,030 | 4,085 | 76,100 | 2,042.50 |
| 2023-11-24 | 3,915 | 3,990 | 3,905 | 3,990 | 12,500 | 1,995 |
| 2023-11-22 | 3,895 | 3,910 | 3,890 | 3,910 | 5,600 | 1,955 |
| 2023-11-21 | 3,940 | 3,940 | 3,880 | 3,895 | 10,300 | 1,947.50 |
| 2023-11-20 | 3,935 | 3,955 | 3,890 | 3,895 | 14,200 | 1,947.50 |
| 2023-11-17 | 3,895 | 3,975 | 3,895 | 3,940 | 11,300 | 1,970 |
| 2023-11-16 | 3,900 | 4,000 | 3,895 | 3,950 | 16,900 | 1,975 |
| 2023-11-15 | 3,925 | 3,930 | 3,895 | 3,895 | 12,900 | 1,947.50 |
| 2023-11-14 | 3,930 | 3,950 | 3,920 | 3,925 | 5,600 | 1,962.50 |
| 2023-11-13 | 3,920 | 3,990 | 3,920 | 3,930 | 10,700 | 1,965 |
| 2023-11-10 | 3,870 | 3,945 | 3,870 | 3,930 | 8,900 | 1,965 |
| 2023-11-09 | 3,860 | 3,915 | 3,850 | 3,910 | 8,200 | 1,955 |
| 2023-11-08 | 3,970 | 3,970 | 3,845 | 3,855 | 22,300 | 1,927.50 |
| 2023-11-07 | 3,965 | 4,005 | 3,955 | 3,970 | 10,000 | 1,985 |
| 2023-11-06 | 3,960 | 4,005 | 3,940 | 3,965 | 15,500 | 1,982.50 |
| 2023-11-02 | 3,940 | 3,960 | 3,900 | 3,935 | 12,800 | 1,967.50 |
| 2023-11-01 | 3,940 | 3,955 | 3,930 | 3,940 | 13,500 | 1,970 |
| 2023-10-31 | 3,840 | 3,920 | 3,825 | 3,920 | 14,800 | 1,960 |
| 2023-10-30 | 3,895 | 3,895 | 3,820 | 3,830 | 10,300 | 1,915 |
| 2023-10-27 | 3,845 | 3,895 | 3,845 | 3,895 | 12,300 | 1,947.50 |
| 2023-10-26 | 3,845 | 3,865 | 3,820 | 3,845 | 7,700 | 1,922.50 |
| 2023-10-25 | 3,840 | 3,870 | 3,830 | 3,845 | 17,400 | 1,922.50 |
| 2023-10-24 | 3,780 | 3,820 | 3,705 | 3,785 | 34,500 | 1,892.50 |
| 2023-10-23 | 3,845 | 3,850 | 3,790 | 3,790 | 14,400 | 1,895 |
| 2023-10-20 | 3,835 | 3,855 | 3,820 | 3,850 | 8,600 | 1,925 |
| 2023-10-19 | 3,870 | 3,870 | 3,820 | 3,835 | 12,500 | 1,917.50 |
| 2023-10-18 | 3,850 | 3,890 | 3,830 | 3,880 | 19,600 | 1,940 |
| 2023-10-17 | 3,910 | 3,910 | 3,825 | 3,850 | 15,200 | 1,925 |
| 2023-10-16 | 3,870 | 3,875 | 3,810 | 3,825 | 18,500 | 1,912.50 |
| 2023-10-13 | 3,925 | 3,930 | 3,860 | 3,875 | 19,000 | 1,937.50 |
| 2023-10-12 | 3,950 | 3,955 | 3,905 | 3,935 | 10,800 | 1,967.50 |
| 2023-10-11 | 4,020 | 4,020 | 3,960 | 3,965 | 9,900 | 1,982.50 |
| 2023-10-10 | 3,975 | 4,015 | 3,955 | 4,005 | 13,600 | 2,002.50 |
| 2023-10-06 | 3,955 | 3,975 | 3,905 | 3,925 | 13,000 | 1,962.50 |
| 2023-10-05 | 3,855 | 3,910 | 3,835 | 3,905 | 18,200 | 1,952.50 |
| 2023-10-04 | 3,840 | 3,845 | 3,740 | 3,765 | 38,000 | 1,882.50 |
| 2023-10-03 | 3,955 | 3,955 | 3,860 | 3,865 | 23,000 | 1,932.50 |
| 2023-10-02 | 4,015 | 4,085 | 3,960 | 3,970 | 20,700 | 1,985 |
| 2023-09-29 | 4,190 | 4,190 | 3,990 | 4,015 | 28,300 | 2,007.50 |
| 2023-09-28 | 4,140 | 4,200 | 4,130 | 4,150 | 14,200 | 2,075 |
| 2023-09-27 | 4,215 | 4,225 | 4,155 | 4,225 | 16,000 | 2,112.50 |
| 2023-09-26 | 4,255 | 4,255 | 4,180 | 4,205 | 11,400 | 2,102.50 |
| 2023-09-25 | 4,220 | 4,260 | 4,180 | 4,255 | 16,000 | 2,127.50 |
| 2023-09-22 | 4,215 | 4,225 | 4,165 | 4,220 | 13,500 | 2,110 |
| 2023-09-21 | 4,255 | 4,280 | 4,220 | 4,240 | 14,900 | 2,120 |
| 2023-09-20 | 4,275 | 4,275 | 4,215 | 4,215 | 16,300 | 2,107.50 |
| 2023-09-19 | 4,200 | 4,275 | 4,190 | 4,275 | 27,200 | 2,137.50 |
| 2023-09-15 | 4,100 | 4,190 | 4,095 | 4,175 | 23,200 | 2,087.50 |
| 2023-09-14 | 4,040 | 4,090 | 4,040 | 4,060 | 11,600 | 2,030 |
| 2023-09-13 | 4,050 | 4,060 | 4,005 | 4,035 | 15,500 | 2,017.50 |
| 2023-09-12 | 4,030 | 4,050 | 4,020 | 4,050 | 8,000 | 2,025 |
| 2023-09-11 | 4,030 | 4,080 | 4,015 | 4,030 | 13,400 | 2,015 |
| 2023-09-08 | 4,095 | 4,095 | 4,010 | 4,030 | 13,500 | 2,015 |
| 2023-09-07 | 4,040 | 4,095 | 4,030 | 4,070 | 12,800 | 2,035 |
| 2023-09-06 | 4,065 | 4,070 | 4,025 | 4,040 | 15,400 | 2,020 |
| 2023-09-05 | 4,025 | 4,075 | 4,000 | 4,050 | 31,300 | 2,025 |
| 2023-09-04 | 3,955 | 4,010 | 3,955 | 3,985 | 23,200 | 1,992.50 |
| 2023-09-01 | 3,945 | 3,990 | 3,935 | 3,955 | 9,600 | 1,977.50 |
| 2023-08-31 | 3,945 | 3,965 | 3,930 | 3,935 | 8,800 | 1,967.50 |
| 2023-08-30 | 3,960 | 3,995 | 3,940 | 3,945 | 18,000 | 1,972.50 |
| 2023-08-29 | 3,925 | 3,960 | 3,915 | 3,940 | 12,800 | 1,970 |
| 2023-08-28 | 3,945 | 3,980 | 3,875 | 3,925 | 44,900 | 1,962.50 |
| 2023-08-25 | 3,970 | 4,020 | 3,940 | 3,945 | 39,600 | 1,972.50 |
| 2023-08-24 | 4,000 | 4,065 | 3,995 | 4,055 | 21,600 | 2,027.50 |
| 2023-08-23 | 3,940 | 4,015 | 3,940 | 4,000 | 23,200 | 2,000 |
| 2023-08-22 | 3,915 | 3,940 | 3,890 | 3,940 | 11,500 | 1,970 |
| 2023-08-21 | 3,870 | 3,940 | 3,865 | 3,905 | 26,400 | 1,952.50 |
| 2023-08-18 | 3,900 | 3,915 | 3,865 | 3,880 | 15,200 | 1,940 |
| 2023-08-17 | 3,885 | 3,895 | 3,825 | 3,895 | 23,700 | 1,947.50 |
| 2023-08-16 | 3,900 | 3,920 | 3,870 | 3,905 | 18,600 | 1,952.50 |
| 2023-08-15 | 3,910 | 3,945 | 3,865 | 3,890 | 33,900 | 1,945 |
| 2023-08-14 | 3,930 | 3,945 | 3,785 | 3,840 | 164,100 | 1,920 |
| 2023-08-10 | 4,035 | 4,115 | 3,995 | 4,110 | 20,700 | 2,055 |
| 2023-08-09 | 4,050 | 4,085 | 4,030 | 4,035 | 14,000 | 2,017.50 |
| 2023-08-08 | 4,090 | 4,100 | 4,065 | 4,065 | 8,100 | 2,032.50 |
| 2023-08-07 | 4,030 | 4,085 | 4,000 | 4,075 | 11,500 | 2,037.50 |
| 2023-08-04 | 3,960 | 4,030 | 3,960 | 4,005 | 17,800 | 2,002.50 |
| 2023-08-03 | 4,030 | 4,030 | 3,975 | 4,005 | 33,000 | 2,002.50 |
| 2023-08-02 | 4,095 | 4,135 | 4,045 | 4,060 | 16,500 | 2,030 |
| 2023-08-01 | 4,105 | 4,115 | 4,070 | 4,110 | 19,700 | 2,055 |
| 2023-07-31 | 4,085 | 4,125 | 4,060 | 4,075 | 23,200 | 2,037.50 |
| 2023-07-28 | 4,045 | 4,075 | 3,980 | 4,070 | 78,700 | 2,035 |
| 2023-07-27 | 4,020 | 4,075 | 4,020 | 4,075 | 18,100 | 2,037.50 |
| 2023-07-26 | 4,025 | 4,045 | 4,005 | 4,040 | 13,900 | 2,020 |
| 2023-07-25 | 4,020 | 4,045 | 3,975 | 4,030 | 18,500 | 2,015 |
| 2023-07-24 | 4,030 | 4,050 | 3,995 | 4,000 | 16,000 | 2,000 |
| 2023-07-21 | 3,990 | 4,030 | 3,975 | 4,005 | 23,000 | 2,002.50 |
| 2023-07-20 | 4,010 | 4,040 | 3,975 | 4,000 | 20,000 | 2,000 |
| 2023-07-19 | 3,925 | 4,000 | 3,920 | 3,990 | 23,800 | 1,995 |
| 2023-07-18 | 3,865 | 3,940 | 3,865 | 3,885 | 24,000 | 1,942.50 |
| 2023-07-14 | 3,910 | 3,910 | 3,855 | 3,860 | 30,900 | 1,930 |
| 2023-07-13 | 3,945 | 3,950 | 3,900 | 3,910 | 16,100 | 1,955 |
| 2023-07-12 | 3,990 | 4,005 | 3,945 | 3,945 | 22,300 | 1,972.50 |
| 2023-07-11 | 4,030 | 4,045 | 3,970 | 3,985 | 23,500 | 1,992.50 |
| 2023-07-10 | 3,955 | 4,000 | 3,940 | 3,965 | 18,400 | 1,982.50 |
| 2023-07-07 | 3,955 | 3,995 | 3,880 | 3,950 | 32,200 | 1,975 |
| 2023-07-06 | 4,010 | 4,015 | 3,960 | 3,960 | 38,700 | 1,980 |
| 2023-07-05 | 4,000 | 4,040 | 3,985 | 4,010 | 19,300 | 2,005 |
| 2023-07-04 | 4,015 | 4,080 | 3,985 | 4,015 | 29,800 | 2,007.50 |
| 2023-07-03 | 4,035 | 4,120 | 4,010 | 4,015 | 36,900 | 2,007.50 |
| 2023-06-30 | 3,950 | 3,985 | 3,925 | 3,980 | 20,900 | 1,990 |
| 2023-06-29 | 3,980 | 3,980 | 3,910 | 3,945 | 27,000 | 1,972.50 |
| 2023-06-28 | 3,830 | 3,965 | 3,830 | 3,945 | 53,400 | 1,972.50 |
| 2023-06-27 | 3,775 | 3,805 | 3,740 | 3,805 | 26,900 | 1,902.50 |
| 2023-06-26 | 3,715 | 3,830 | 3,700 | 3,775 | 32,700 | 1,887.50 |
| 2023-06-23 | 3,815 | 3,825 | 3,680 | 3,720 | 41,400 | 1,860 |
| 2023-06-22 | 3,750 | 3,810 | 3,740 | 3,805 | 35,600 | 1,902.50 |
| 2023-06-21 | 3,675 | 3,740 | 3,660 | 3,740 | 20,800 | 1,870 |
| 2023-06-20 | 3,715 | 3,770 | 3,670 | 3,690 | 44,100 | 1,845 |
| 2023-06-19 | 3,680 | 3,710 | 3,675 | 3,705 | 28,300 | 1,852.50 |
| 2023-06-16 | 3,650 | 3,650 | 3,605 | 3,650 | 21,900 | 1,825 |
| 2023-06-15 | 3,555 | 3,635 | 3,555 | 3,625 | 25,500 | 1,812.50 |
| 2023-06-14 | 3,580 | 3,580 | 3,545 | 3,555 | 26,300 | 1,777.50 |
| 2023-06-13 | 3,600 | 3,610 | 3,565 | 3,600 | 17,700 | 1,800 |
| 2023-06-12 | 3,595 | 3,615 | 3,570 | 3,580 | 20,000 | 1,790 |
| 2023-06-09 | 3,535 | 3,580 | 3,535 | 3,555 | 19,100 | 1,777.50 |
| 2023-06-08 | 3,505 | 3,550 | 3,495 | 3,540 | 25,900 | 1,770 |
| 2023-06-07 | 3,570 | 3,590 | 3,470 | 3,505 | 39,600 | 1,752.50 |
| 2023-06-06 | 3,525 | 3,565 | 3,525 | 3,555 | 14,900 | 1,777.50 |
| 2023-06-05 | 3,540 | 3,550 | 3,525 | 3,550 | 14,600 | 1,775 |
| 2023-06-02 | 3,500 | 3,530 | 3,470 | 3,505 | 18,300 | 1,752.50 |
| 2023-06-01 | 3,505 | 3,510 | 3,460 | 3,465 | 26,500 | 1,732.50 |
| 2023-05-31 | 3,535 | 3,555 | 3,500 | 3,500 | 17,600 | 1,750 |
| 2023-05-30 | 3,500 | 3,540 | 3,500 | 3,540 | 15,500 | 1,770 |
| 2023-05-29 | 3,545 | 3,545 | 3,505 | 3,515 | 20,800 | 1,757.50 |
| 2023-05-26 | 3,560 | 3,560 | 3,520 | 3,520 | 22,200 | 1,760 |
| 2023-05-25 | 3,505 | 3,550 | 3,505 | 3,535 | 17,400 | 1,767.50 |
| 2023-05-24 | 3,510 | 3,590 | 3,505 | 3,520 | 32,600 | 1,760 |
| 2023-05-23 | 3,600 | 3,615 | 3,515 | 3,520 | 47,700 | 1,760 |
| 2023-05-22 | 3,500 | 3,595 | 3,500 | 3,590 | 46,100 | 1,795 |
| 2023-05-19 | 3,455 | 3,490 | 3,430 | 3,485 | 37,900 | 1,742.50 |
| 2023-05-18 | 3,510 | 3,510 | 3,435 | 3,435 | 50,000 | 1,717.50 |
| 2023-05-17 | 3,490 | 3,515 | 3,470 | 3,515 | 40,100 | 1,757.50 |
| 2023-05-16 | 3,510 | 3,535 | 3,430 | 3,490 | 57,400 | 1,745 |
| 2023-05-15 | 3,360 | 3,555 | 3,285 | 3,520 | 174,500 | 1,760 |
| 2023-05-12 | 3,195 | 3,195 | 3,120 | 3,180 | 28,600 | 1,590 |
| 2023-05-11 | 3,185 | 3,210 | 3,140 | 3,200 | 32,400 | 1,600 |
| 2023-05-10 | 3,205 | 3,225 | 3,175 | 3,190 | 20,300 | 1,595 |
| 2023-05-09 | 3,155 | 3,210 | 3,140 | 3,195 | 23,100 | 1,597.50 |
| 2023-05-08 | 3,145 | 3,170 | 3,130 | 3,130 | 19,100 | 1,565 |
| 2023-05-02 | 3,140 | 3,155 | 3,120 | 3,130 | 16,400 | 1,565 |
| 2023-05-01 | 3,150 | 3,150 | 3,110 | 3,135 | 17,000 | 1,567.50 |
| 2023-04-28 | 3,100 | 3,145 | 3,075 | 3,145 | 27,500 | 1,572.50 |
| 2023-04-27 | 3,050 | 3,105 | 3,050 | 3,080 | 34,700 | 1,540 |
| 2023-04-26 | 3,065 | 3,080 | 3,045 | 3,060 | 22,100 | 1,530 |
| 2023-04-25 | 3,070 | 3,085 | 3,055 | 3,070 | 24,000 | 1,535 |
| 2023-04-24 | 3,020 | 3,070 | 3,005 | 3,055 | 31,200 | 1,527.50 |
| 2023-04-21 | 3,040 | 3,040 | 2,998 | 3,010 | 33,700 | 1,505 |
| 2023-04-20 | 3,000 | 3,050 | 2,996 | 3,040 | 16,000 | 1,520 |
| 2023-04-19 | 3,020 | 3,030 | 2,984 | 3,025 | 36,400 | 1,512.50 |
| 2023-04-18 | 3,045 | 3,075 | 3,035 | 3,035 | 18,300 | 1,517.50 |
| 2023-04-17 | 3,055 | 3,055 | 2,994 | 3,030 | 45,300 | 1,515 |
| 2023-04-14 | 3,040 | 3,065 | 3,025 | 3,030 | 19,200 | 1,515 |
| 2023-04-13 | 3,040 | 3,065 | 3,020 | 3,040 | 49,000 | 1,520 |
| 2023-04-12 | 3,065 | 3,080 | 3,040 | 3,065 | 17,900 | 1,532.50 |
| 2023-04-11 | 3,050 | 3,080 | 3,040 | 3,065 | 20,600 | 1,532.50 |
| 2023-04-10 | 3,055 | 3,095 | 3,045 | 3,060 | 15,500 | 1,530 |
| 2023-04-07 | 3,050 | 3,070 | 3,045 | 3,055 | 14,600 | 1,527.50 |
| 2023-04-06 | 3,040 | 3,095 | 3,035 | 3,045 | 16,100 | 1,522.50 |
| 2023-04-05 | 3,125 | 3,130 | 3,050 | 3,050 | 53,100 | 1,525 |
| 2023-04-04 | 3,190 | 3,195 | 3,145 | 3,180 | 22,900 | 1,590 |
| 2023-04-03 | 3,165 | 3,215 | 3,160 | 3,190 | 32,400 | 1,595 |
| 2023-03-31 | 3,110 | 3,185 | 3,100 | 3,165 | 43,000 | 1,582.50 |
| 2023-03-30 | 3,045 | 3,110 | 3,020 | 3,110 | 21,800 | 1,555 |
| 2023-03-29 | 3,050 | 3,100 | 3,050 | 3,085 | 36,000 | 1,542.50 |
| 2023-03-28 | 3,060 | 3,095 | 3,030 | 3,050 | 26,800 | 1,525 |
| 2023-03-27 | 3,070 | 3,085 | 3,050 | 3,060 | 15,500 | 1,530 |
| 2023-03-24 | 3,060 | 3,080 | 3,040 | 3,045 | 16,200 | 1,522.50 |
| 2023-03-23 | 3,075 | 3,110 | 3,030 | 3,070 | 17,200 | 1,535 |
| 2023-03-22 | 3,065 | 3,110 | 3,055 | 3,075 | 29,300 | 1,537.50 |
| 2023-03-20 | 3,045 | 3,105 | 3,025 | 3,040 | 19,100 | 1,520 |
| 2023-03-17 | 3,085 | 3,115 | 2,994 | 3,080 | 57,700 | 1,540 |
| 2023-03-16 | 3,120 | 3,125 | 3,035 | 3,070 | 71,700 | 1,535 |
| 2023-03-15 | 3,120 | 3,220 | 3,100 | 3,185 | 51,500 | 1,592.50 |
| 2023-03-14 | 3,085 | 3,105 | 3,035 | 3,085 | 27,300 | 1,542.50 |
| 2023-03-13 | 3,140 | 3,145 | 3,070 | 3,135 | 45,800 | 1,567.50 |
| 2023-03-10 | 3,245 | 3,320 | 3,180 | 3,190 | 68,600 | 1,595 |
| 2023-03-09 | 3,275 | 3,300 | 3,255 | 3,295 | 17,800 | 1,647.50 |
| 2023-03-08 | 3,230 | 3,290 | 3,220 | 3,270 | 16,300 | 1,635 |
| 2023-03-07 | 3,270 | 3,300 | 3,245 | 3,280 | 21,200 | 1,640 |
| 2023-03-06 | 3,300 | 3,320 | 3,270 | 3,270 | 23,700 | 1,635 |
| 2023-03-03 | 3,260 | 3,300 | 3,245 | 3,300 | 21,900 | 1,650 |
| 2023-03-02 | 3,245 | 3,300 | 3,245 | 3,280 | 19,800 | 1,640 |
| 2023-03-01 | 3,200 | 3,290 | 3,200 | 3,275 | 17,500 | 1,637.50 |
| 2023-02-28 | 3,310 | 3,310 | 3,200 | 3,205 | 27,500 | 1,602.50 |
| 2023-02-27 | 3,255 | 3,315 | 3,255 | 3,315 | 35,000 | 1,657.50 |
| 2023-02-24 | 3,285 | 3,315 | 3,255 | 3,255 | 21,700 | 1,627.50 |
| 2023-02-22 | 3,280 | 3,280 | 3,230 | 3,265 | 22,400 | 1,632.50 |
| 2023-02-21 | 3,335 | 3,345 | 3,285 | 3,295 | 30,000 | 1,647.50 |
| 2023-02-20 | 3,335 | 3,335 | 3,260 | 3,330 | 28,100 | 1,665 |
| 2023-02-17 | 3,160 | 3,285 | 3,160 | 3,275 | 32,500 | 1,637.50 |
| 2023-02-16 | 3,165 | 3,205 | 3,150 | 3,185 | 19,100 | 1,592.50 |
| 2023-02-15 | 3,165 | 3,180 | 3,135 | 3,135 | 14,100 | 1,567.50 |
| 2023-02-14 | 3,125 | 3,200 | 3,070 | 3,165 | 34,900 | 1,582.50 |
| 2023-02-13 | 3,080 | 3,150 | 3,080 | 3,120 | 20,700 | 1,560 |
| 2023-02-10 | 3,095 | 3,155 | 3,080 | 3,150 | 20,500 | 1,575 |
| 2023-02-09 | 3,070 | 3,130 | 3,070 | 3,095 | 12,700 | 1,547.50 |
| 2023-02-08 | 3,050 | 3,080 | 3,040 | 3,070 | 19,300 | 1,535 |
| 2023-02-07 | 3,075 | 3,100 | 3,065 | 3,075 | 14,800 | 1,537.50 |
| 2023-02-06 | 3,095 | 3,130 | 3,040 | 3,070 | 24,100 | 1,535 |
| 2023-02-03 | 3,130 | 3,130 | 3,040 | 3,100 | 43,200 | 1,550 |
| 2023-02-02 | 3,170 | 3,180 | 3,110 | 3,125 | 22,500 | 1,562.50 |
| 2023-02-01 | 3,125 | 3,245 | 3,125 | 3,190 | 34,300 | 1,595 |
| 2023-01-31 | 3,090 | 3,170 | 3,080 | 3,125 | 20,500 | 1,562.50 |
| 2023-01-30 | 3,090 | 3,145 | 3,055 | 3,115 | 59,000 | 1,557.50 |
| 2023-01-27 | 2,917 | 3,135 | 2,915 | 3,120 | 74,400 | 1,560 |
| 2023-01-26 | 2,928 | 2,928 | 2,888 | 2,911 | 9,700 | 1,455.50 |
| 2023-01-25 | 2,904 | 2,930 | 2,890 | 2,911 | 29,800 | 1,455.50 |
| 2023-01-24 | 2,903 | 2,928 | 2,886 | 2,915 | 34,600 | 1,457.50 |
| 2023-01-23 | 2,851 | 2,914 | 2,851 | 2,903 | 13,700 | 1,451.50 |
| 2023-01-20 | 2,827 | 2,868 | 2,806 | 2,847 | 38,600 | 1,423.50 |
| 2023-01-19 | 2,798 | 2,843 | 2,798 | 2,832 | 7,500 | 1,416 |
| 2023-01-18 | 2,817 | 2,839 | 2,791 | 2,839 | 15,400 | 1,419.50 |
| 2023-01-17 | 2,803 | 2,823 | 2,790 | 2,819 | 13,200 | 1,409.50 |
| 2023-01-16 | 2,802 | 2,829 | 2,793 | 2,814 | 21,400 | 1,407 |
| 2023-01-13 | 2,831 | 2,871 | 2,817 | 2,831 | 26,000 | 1,415.50 |
| 2023-01-12 | 2,852 | 2,872 | 2,818 | 2,845 | 29,200 | 1,422.50 |
| 2023-01-11 | 2,925 | 2,950 | 2,891 | 2,902 | 22,500 | 1,451 |
| 2023-01-10 | 2,863 | 2,944 | 2,863 | 2,942 | 30,100 | 1,471 |
| 2023-01-06 | 2,810 | 2,865 | 2,780 | 2,853 | 20,200 | 1,426.50 |
| 2023-01-05 | 2,840 | 2,857 | 2,795 | 2,796 | 16,600 | 1,398 |
| 2023-01-04 | 2,900 | 2,912 | 2,833 | 2,847 | 24,600 | 1,423.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1992-01-31]1株→1.075株
