8566 リコーリース(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 | 4,820 | 4,865 | 4,810 | 4,855 | 72,100 | 4,855 |
| 2023-12-28 | 4,790 | 4,825 | 4,780 | 4,790 | 51,300 | 4,790 |
| 2023-12-27 | 4,735 | 4,775 | 4,715 | 4,775 | 42,700 | 4,775 |
| 2023-12-26 | 4,675 | 4,715 | 4,660 | 4,715 | 44,100 | 4,715 |
| 2023-12-25 | 4,750 | 4,750 | 4,645 | 4,675 | 45,200 | 4,675 |
| 2023-12-22 | 4,690 | 4,725 | 4,675 | 4,695 | 43,600 | 4,695 |
| 2023-12-21 | 4,655 | 4,695 | 4,640 | 4,665 | 48,600 | 4,665 |
| 2023-12-20 | 4,710 | 4,745 | 4,695 | 4,700 | 41,400 | 4,700 |
| 2023-12-19 | 4,680 | 4,725 | 4,640 | 4,710 | 56,800 | 4,710 |
| 2023-12-18 | 4,620 | 4,685 | 4,580 | 4,665 | 59,300 | 4,665 |
| 2023-12-15 | 4,730 | 4,740 | 4,635 | 4,650 | 98,400 | 4,650 |
| 2023-12-14 | 4,795 | 4,795 | 4,720 | 4,730 | 45,600 | 4,730 |
| 2023-12-13 | 4,785 | 4,800 | 4,765 | 4,775 | 37,100 | 4,775 |
| 2023-12-12 | 4,730 | 4,800 | 4,725 | 4,770 | 51,600 | 4,770 |
| 2023-12-11 | 4,750 | 4,765 | 4,690 | 4,725 | 64,100 | 4,725 |
| 2023-12-08 | 4,755 | 4,790 | 4,665 | 4,680 | 67,100 | 4,680 |
| 2023-12-07 | 4,780 | 4,800 | 4,745 | 4,800 | 54,700 | 4,800 |
| 2023-12-06 | 4,730 | 4,800 | 4,730 | 4,795 | 78,000 | 4,795 |
| 2023-12-05 | 4,750 | 4,770 | 4,730 | 4,745 | 49,000 | 4,745 |
| 2023-12-04 | 4,715 | 4,765 | 4,675 | 4,755 | 53,400 | 4,755 |
| 2023-12-01 | 4,685 | 4,730 | 4,665 | 4,715 | 75,400 | 4,715 |
| 2023-11-30 | 4,630 | 4,655 | 4,605 | 4,640 | 59,500 | 4,640 |
| 2023-11-29 | 4,685 | 4,685 | 4,620 | 4,645 | 39,400 | 4,645 |
| 2023-11-28 | 4,670 | 4,705 | 4,655 | 4,680 | 34,700 | 4,680 |
| 2023-11-27 | 4,645 | 4,695 | 4,640 | 4,670 | 38,300 | 4,670 |
| 2023-11-24 | 4,600 | 4,640 | 4,585 | 4,630 | 49,000 | 4,630 |
| 2023-11-22 | 4,545 | 4,560 | 4,510 | 4,560 | 66,300 | 4,560 |
| 2023-11-21 | 4,540 | 4,540 | 4,505 | 4,525 | 34,600 | 4,525 |
| 2023-11-20 | 4,510 | 4,550 | 4,510 | 4,535 | 80,900 | 4,535 |
| 2023-11-17 | 4,425 | 4,490 | 4,420 | 4,490 | 47,000 | 4,490 |
| 2023-11-16 | 4,425 | 4,470 | 4,415 | 4,420 | 39,300 | 4,420 |
| 2023-11-15 | 4,490 | 4,505 | 4,430 | 4,450 | 44,100 | 4,450 |
| 2023-11-14 | 4,550 | 4,550 | 4,475 | 4,475 | 59,400 | 4,475 |
| 2023-11-13 | 4,585 | 4,585 | 4,505 | 4,530 | 70,700 | 4,530 |
| 2023-11-10 | 4,565 | 4,595 | 4,545 | 4,585 | 48,800 | 4,585 |
| 2023-11-09 | 4,490 | 4,570 | 4,435 | 4,570 | 67,500 | 4,570 |
| 2023-11-08 | 4,620 | 4,620 | 4,470 | 4,485 | 46,600 | 4,485 |
| 2023-11-07 | 4,660 | 4,665 | 4,595 | 4,600 | 41,100 | 4,600 |
| 2023-11-06 | 4,670 | 4,690 | 4,630 | 4,665 | 82,400 | 4,665 |
| 2023-11-02 | 4,650 | 4,655 | 4,575 | 4,645 | 68,000 | 4,645 |
| 2023-11-01 | 4,530 | 4,665 | 4,490 | 4,645 | 125,700 | 4,645 |
| 2023-10-31 | 4,390 | 4,505 | 4,380 | 4,495 | 129,100 | 4,495 |
| 2023-10-30 | 4,435 | 4,435 | 4,370 | 4,390 | 71,300 | 4,390 |
| 2023-10-27 | 4,380 | 4,440 | 4,360 | 4,440 | 72,500 | 4,440 |
| 2023-10-26 | 4,350 | 4,380 | 4,335 | 4,360 | 38,000 | 4,360 |
| 2023-10-25 | 4,395 | 4,415 | 4,345 | 4,350 | 62,100 | 4,350 |
| 2023-10-24 | 4,330 | 4,365 | 4,255 | 4,350 | 80,700 | 4,350 |
| 2023-10-23 | 4,370 | 4,370 | 4,330 | 4,335 | 36,200 | 4,335 |
| 2023-10-20 | 4,380 | 4,390 | 4,350 | 4,360 | 27,800 | 4,360 |
| 2023-10-19 | 4,360 | 4,400 | 4,360 | 4,380 | 25,000 | 4,380 |
| 2023-10-18 | 4,385 | 4,415 | 4,365 | 4,400 | 35,400 | 4,400 |
| 2023-10-17 | 4,350 | 4,395 | 4,325 | 4,355 | 40,600 | 4,355 |
| 2023-10-16 | 4,385 | 4,395 | 4,325 | 4,340 | 36,700 | 4,340 |
| 2023-10-13 | 4,420 | 4,445 | 4,375 | 4,390 | 41,100 | 4,390 |
| 2023-10-12 | 4,440 | 4,455 | 4,410 | 4,445 | 32,200 | 4,445 |
| 2023-10-11 | 4,460 | 4,460 | 4,400 | 4,420 | 47,700 | 4,420 |
| 2023-10-10 | 4,415 | 4,440 | 4,390 | 4,425 | 43,900 | 4,425 |
| 2023-10-06 | 4,355 | 4,380 | 4,320 | 4,330 | 50,900 | 4,330 |
| 2023-10-05 | 4,230 | 4,350 | 4,225 | 4,335 | 55,100 | 4,335 |
| 2023-10-04 | 4,235 | 4,265 | 4,170 | 4,195 | 94,300 | 4,195 |
| 2023-10-03 | 4,385 | 4,385 | 4,300 | 4,305 | 47,600 | 4,305 |
| 2023-10-02 | 4,395 | 4,485 | 4,385 | 4,390 | 66,700 | 4,390 |
| 2023-09-29 | 4,460 | 4,480 | 4,370 | 4,385 | 59,700 | 4,385 |
| 2023-09-28 | 4,460 | 4,535 | 4,440 | 4,480 | 116,600 | 4,480 |
| 2023-09-27 | 4,530 | 4,610 | 4,490 | 4,605 | 252,400 | 4,605 |
| 2023-09-26 | 4,550 | 4,550 | 4,510 | 4,535 | 56,600 | 4,535 |
| 2023-09-25 | 4,610 | 4,610 | 4,515 | 4,540 | 72,700 | 4,540 |
| 2023-09-22 | 4,530 | 4,585 | 4,520 | 4,565 | 69,500 | 4,565 |
| 2023-09-21 | 4,625 | 4,650 | 4,580 | 4,580 | 42,100 | 4,580 |
| 2023-09-20 | 4,695 | 4,700 | 4,605 | 4,610 | 61,600 | 4,610 |
| 2023-09-19 | 4,615 | 4,685 | 4,615 | 4,685 | 33,800 | 4,685 |
| 2023-09-15 | 4,625 | 4,650 | 4,595 | 4,615 | 66,600 | 4,615 |
| 2023-09-14 | 4,570 | 4,600 | 4,540 | 4,595 | 38,600 | 4,595 |
| 2023-09-13 | 4,485 | 4,530 | 4,475 | 4,520 | 34,100 | 4,520 |
| 2023-09-12 | 4,475 | 4,500 | 4,445 | 4,475 | 33,400 | 4,475 |
| 2023-09-11 | 4,480 | 4,480 | 4,430 | 4,455 | 43,800 | 4,455 |
| 2023-09-08 | 4,460 | 4,475 | 4,430 | 4,440 | 55,600 | 4,440 |
| 2023-09-07 | 4,445 | 4,490 | 4,440 | 4,475 | 44,700 | 4,475 |
| 2023-09-06 | 4,395 | 4,460 | 4,395 | 4,445 | 54,000 | 4,445 |
| 2023-09-05 | 4,400 | 4,400 | 4,355 | 4,395 | 46,300 | 4,395 |
| 2023-09-04 | 4,350 | 4,385 | 4,340 | 4,380 | 35,300 | 4,380 |
| 2023-09-01 | 4,290 | 4,335 | 4,285 | 4,330 | 38,100 | 4,330 |
| 2023-08-31 | 4,260 | 4,310 | 4,260 | 4,290 | 44,600 | 4,290 |
| 2023-08-30 | 4,275 | 4,280 | 4,245 | 4,270 | 34,200 | 4,270 |
| 2023-08-29 | 4,245 | 4,270 | 4,235 | 4,270 | 34,600 | 4,270 |
| 2023-08-28 | 4,245 | 4,245 | 4,210 | 4,230 | 21,400 | 4,230 |
| 2023-08-25 | 4,205 | 4,220 | 4,185 | 4,200 | 44,000 | 4,200 |
| 2023-08-24 | 4,200 | 4,220 | 4,190 | 4,210 | 23,500 | 4,210 |
| 2023-08-23 | 4,170 | 4,200 | 4,165 | 4,200 | 20,300 | 4,200 |
| 2023-08-22 | 4,155 | 4,175 | 4,145 | 4,175 | 18,400 | 4,175 |
| 2023-08-21 | 4,180 | 4,195 | 4,135 | 4,135 | 32,400 | 4,135 |
| 2023-08-18 | 4,180 | 4,190 | 4,150 | 4,165 | 33,000 | 4,165 |
| 2023-08-17 | 4,185 | 4,195 | 4,135 | 4,195 | 47,700 | 4,195 |
| 2023-08-16 | 4,195 | 4,215 | 4,175 | 4,185 | 45,300 | 4,185 |
| 2023-08-15 | 4,205 | 4,220 | 4,190 | 4,200 | 59,500 | 4,200 |
| 2023-08-14 | 4,285 | 4,285 | 4,185 | 4,205 | 61,700 | 4,205 |
| 2023-08-10 | 4,225 | 4,270 | 4,210 | 4,270 | 36,200 | 4,270 |
| 2023-08-09 | 4,230 | 4,230 | 4,185 | 4,225 | 62,200 | 4,225 |
| 2023-08-08 | 4,250 | 4,250 | 4,185 | 4,235 | 66,000 | 4,235 |
| 2023-08-07 | 4,175 | 4,200 | 4,135 | 4,200 | 72,000 | 4,200 |
| 2023-08-04 | 4,105 | 4,210 | 4,105 | 4,170 | 102,000 | 4,170 |
| 2023-08-03 | 4,250 | 4,290 | 4,060 | 4,105 | 205,800 | 4,105 |
| 2023-08-02 | 4,355 | 4,360 | 4,320 | 4,345 | 38,400 | 4,345 |
| 2023-08-01 | 4,420 | 4,420 | 4,350 | 4,365 | 60,800 | 4,365 |
| 2023-07-31 | 4,400 | 4,415 | 4,360 | 4,405 | 66,000 | 4,405 |
| 2023-07-28 | 4,280 | 4,330 | 4,270 | 4,330 | 59,700 | 4,330 |
| 2023-07-27 | 4,270 | 4,310 | 4,250 | 4,310 | 33,600 | 4,310 |
| 2023-07-26 | 4,305 | 4,305 | 4,260 | 4,270 | 35,600 | 4,270 |
| 2023-07-25 | 4,280 | 4,300 | 4,270 | 4,300 | 40,000 | 4,300 |
| 2023-07-24 | 4,250 | 4,265 | 4,240 | 4,255 | 34,200 | 4,255 |
| 2023-07-21 | 4,250 | 4,255 | 4,205 | 4,230 | 52,000 | 4,230 |
| 2023-07-20 | 4,270 | 4,290 | 4,240 | 4,265 | 45,500 | 4,265 |
| 2023-07-19 | 4,225 | 4,250 | 4,215 | 4,250 | 53,000 | 4,250 |
| 2023-07-18 | 4,160 | 4,185 | 4,160 | 4,175 | 27,800 | 4,175 |
| 2023-07-14 | 4,190 | 4,190 | 4,135 | 4,150 | 37,500 | 4,150 |
| 2023-07-13 | 4,190 | 4,200 | 4,145 | 4,165 | 68,300 | 4,165 |
| 2023-07-12 | 4,250 | 4,250 | 4,200 | 4,205 | 23,100 | 4,205 |
| 2023-07-11 | 4,260 | 4,270 | 4,220 | 4,230 | 29,400 | 4,230 |
| 2023-07-10 | 4,245 | 4,290 | 4,235 | 4,245 | 47,000 | 4,245 |
| 2023-07-07 | 4,235 | 4,270 | 4,195 | 4,235 | 61,900 | 4,235 |
| 2023-07-06 | 4,300 | 4,300 | 4,240 | 4,240 | 50,700 | 4,240 |
| 2023-07-05 | 4,285 | 4,315 | 4,255 | 4,315 | 39,300 | 4,315 |
| 2023-07-04 | 4,260 | 4,310 | 4,260 | 4,310 | 53,500 | 4,310 |
| 2023-07-03 | 4,240 | 4,270 | 4,235 | 4,255 | 35,100 | 4,255 |
| 2023-06-30 | 4,225 | 4,225 | 4,180 | 4,205 | 47,700 | 4,205 |
| 2023-06-29 | 4,250 | 4,255 | 4,185 | 4,220 | 39,700 | 4,220 |
| 2023-06-28 | 4,155 | 4,225 | 4,155 | 4,225 | 52,100 | 4,225 |
| 2023-06-27 | 4,110 | 4,140 | 4,100 | 4,135 | 28,400 | 4,135 |
| 2023-06-26 | 4,140 | 4,145 | 4,085 | 4,100 | 31,200 | 4,100 |
| 2023-06-23 | 4,195 | 4,200 | 4,100 | 4,120 | 49,600 | 4,120 |
| 2023-06-22 | 4,160 | 4,210 | 4,160 | 4,180 | 53,700 | 4,180 |
| 2023-06-21 | 4,075 | 4,150 | 4,065 | 4,150 | 74,500 | 4,150 |
| 2023-06-20 | 4,035 | 4,070 | 4,020 | 4,070 | 40,200 | 4,070 |
| 2023-06-19 | 4,070 | 4,070 | 4,020 | 4,035 | 41,200 | 4,035 |
| 2023-06-16 | 4,055 | 4,070 | 4,040 | 4,055 | 80,800 | 4,055 |
| 2023-06-15 | 4,000 | 4,060 | 3,990 | 4,045 | 59,400 | 4,045 |
| 2023-06-14 | 3,965 | 3,990 | 3,960 | 3,975 | 56,000 | 3,975 |
| 2023-06-13 | 3,945 | 3,955 | 3,910 | 3,935 | 50,300 | 3,935 |
| 2023-06-12 | 3,965 | 3,965 | 3,920 | 3,930 | 35,000 | 3,930 |
| 2023-06-09 | 3,915 | 3,935 | 3,915 | 3,930 | 60,900 | 3,930 |
| 2023-06-08 | 3,930 | 3,955 | 3,900 | 3,915 | 56,700 | 3,915 |
| 2023-06-07 | 3,980 | 3,980 | 3,905 | 3,905 | 57,400 | 3,905 |
| 2023-06-06 | 3,945 | 3,945 | 3,910 | 3,940 | 52,800 | 3,940 |
| 2023-06-05 | 3,980 | 3,990 | 3,945 | 3,955 | 54,100 | 3,955 |
| 2023-06-02 | 3,880 | 3,905 | 3,865 | 3,900 | 46,300 | 3,900 |
| 2023-06-01 | 3,835 | 3,870 | 3,820 | 3,850 | 46,000 | 3,850 |
| 2023-05-31 | 3,850 | 3,855 | 3,810 | 3,810 | 90,700 | 3,810 |
| 2023-05-30 | 3,905 | 3,905 | 3,855 | 3,875 | 58,900 | 3,875 |
| 2023-05-29 | 3,945 | 3,945 | 3,900 | 3,905 | 39,200 | 3,905 |
| 2023-05-26 | 3,940 | 3,940 | 3,890 | 3,900 | 43,100 | 3,900 |
| 2023-05-25 | 3,935 | 3,955 | 3,905 | 3,915 | 51,900 | 3,915 |
| 2023-05-24 | 3,970 | 3,985 | 3,935 | 3,935 | 46,500 | 3,935 |
| 2023-05-23 | 4,000 | 4,015 | 3,955 | 3,965 | 49,500 | 3,965 |
| 2023-05-22 | 4,000 | 4,030 | 3,975 | 3,980 | 37,000 | 3,980 |
| 2023-05-19 | 4,020 | 4,030 | 4,000 | 4,000 | 31,800 | 4,000 |
| 2023-05-18 | 4,000 | 4,005 | 3,965 | 3,995 | 53,200 | 3,995 |
| 2023-05-17 | 4,030 | 4,030 | 3,975 | 4,000 | 84,100 | 4,000 |
| 2023-05-16 | 4,045 | 4,055 | 4,025 | 4,055 | 35,600 | 4,055 |
| 2023-05-15 | 3,965 | 4,055 | 3,965 | 4,055 | 66,200 | 4,055 |
| 2023-05-12 | 4,010 | 4,010 | 3,915 | 3,945 | 72,000 | 3,945 |
| 2023-05-11 | 3,980 | 4,015 | 3,960 | 4,010 | 37,300 | 4,010 |
| 2023-05-10 | 4,010 | 4,015 | 3,950 | 3,980 | 54,600 | 3,980 |
| 2023-05-09 | 3,990 | 4,040 | 3,925 | 3,995 | 123,400 | 3,995 |
| 2023-05-08 | 3,945 | 3,995 | 3,940 | 3,960 | 79,800 | 3,960 |
| 2023-05-02 | 3,950 | 3,950 | 3,885 | 3,920 | 60,800 | 3,920 |
| 2023-05-01 | 3,950 | 3,975 | 3,925 | 3,950 | 72,900 | 3,950 |
| 2023-04-28 | 3,895 | 3,925 | 3,885 | 3,925 | 102,300 | 3,925 |
| 2023-04-27 | 3,850 | 3,870 | 3,840 | 3,870 | 54,300 | 3,870 |
| 2023-04-26 | 3,865 | 3,870 | 3,835 | 3,850 | 44,600 | 3,850 |
| 2023-04-25 | 3,875 | 3,885 | 3,865 | 3,875 | 47,300 | 3,875 |
| 2023-04-24 | 3,860 | 3,860 | 3,840 | 3,855 | 37,000 | 3,855 |
| 2023-04-21 | 3,880 | 3,885 | 3,850 | 3,855 | 61,700 | 3,855 |
| 2023-04-20 | 3,840 | 3,875 | 3,830 | 3,870 | 98,300 | 3,870 |
| 2023-04-19 | 3,810 | 3,830 | 3,805 | 3,830 | 89,700 | 3,830 |
| 2023-04-18 | 3,800 | 3,820 | 3,795 | 3,810 | 48,300 | 3,810 |
| 2023-04-17 | 3,805 | 3,810 | 3,795 | 3,795 | 48,900 | 3,795 |
| 2023-04-14 | 3,815 | 3,815 | 3,785 | 3,800 | 43,100 | 3,800 |
| 2023-04-13 | 3,785 | 3,800 | 3,775 | 3,795 | 45,800 | 3,795 |
| 2023-04-12 | 3,780 | 3,810 | 3,780 | 3,805 | 68,900 | 3,805 |
| 2023-04-11 | 3,785 | 3,795 | 3,750 | 3,770 | 44,900 | 3,770 |
| 2023-04-10 | 3,800 | 3,800 | 3,755 | 3,765 | 39,000 | 3,765 |
| 2023-04-07 | 3,770 | 3,795 | 3,750 | 3,775 | 90,400 | 3,775 |
| 2023-04-06 | 3,730 | 3,770 | 3,725 | 3,750 | 88,300 | 3,750 |
| 2023-04-05 | 3,805 | 3,825 | 3,750 | 3,755 | 95,800 | 3,755 |
| 2023-04-04 | 3,885 | 3,885 | 3,835 | 3,840 | 70,500 | 3,840 |
| 2023-04-03 | 3,825 | 3,875 | 3,825 | 3,870 | 85,900 | 3,870 |
| 2023-03-31 | 3,800 | 3,825 | 3,790 | 3,810 | 124,700 | 3,810 |
| 2023-03-30 | 3,800 | 3,850 | 3,800 | 3,810 | 174,100 | 3,810 |
| 2023-03-29 | 3,855 | 3,905 | 3,850 | 3,900 | 333,800 | 3,900 |
| 2023-03-28 | 3,880 | 3,890 | 3,830 | 3,855 | 229,900 | 3,855 |
| 2023-03-27 | 3,905 | 3,910 | 3,875 | 3,880 | 212,400 | 3,880 |
| 2023-03-24 | 3,875 | 3,900 | 3,865 | 3,895 | 154,500 | 3,895 |
| 2023-03-23 | 3,865 | 3,885 | 3,850 | 3,885 | 112,100 | 3,885 |
| 2023-03-22 | 3,925 | 3,925 | 3,885 | 3,895 | 99,500 | 3,895 |
| 2023-03-20 | 3,880 | 3,900 | 3,815 | 3,830 | 139,600 | 3,830 |
| 2023-03-17 | 3,930 | 3,935 | 3,885 | 3,910 | 173,900 | 3,910 |
| 2023-03-16 | 3,910 | 3,920 | 3,865 | 3,900 | 89,400 | 3,900 |
| 2023-03-15 | 3,955 | 3,990 | 3,945 | 3,980 | 77,700 | 3,980 |
| 2023-03-14 | 3,950 | 3,955 | 3,860 | 3,900 | 125,800 | 3,900 |
| 2023-03-13 | 4,050 | 4,055 | 3,975 | 4,010 | 107,600 | 4,010 |
| 2023-03-10 | 4,125 | 4,130 | 4,100 | 4,105 | 159,300 | 4,105 |
| 2023-03-09 | 4,105 | 4,160 | 4,105 | 4,150 | 46,300 | 4,150 |
| 2023-03-08 | 4,070 | 4,120 | 4,070 | 4,100 | 48,700 | 4,100 |
| 2023-03-07 | 4,060 | 4,095 | 4,050 | 4,090 | 69,100 | 4,090 |
| 2023-03-06 | 4,040 | 4,045 | 4,015 | 4,020 | 58,400 | 4,020 |
| 2023-03-03 | 4,040 | 4,050 | 4,020 | 4,030 | 114,500 | 4,030 |
| 2023-03-02 | 4,025 | 4,035 | 4,010 | 4,010 | 42,600 | 4,010 |
| 2023-03-01 | 4,005 | 4,035 | 4,005 | 4,025 | 39,800 | 4,025 |
| 2023-02-28 | 4,070 | 4,075 | 4,005 | 4,025 | 44,400 | 4,025 |
| 2023-02-27 | 3,995 | 4,060 | 3,995 | 4,060 | 40,200 | 4,060 |
| 2023-02-24 | 3,980 | 4,010 | 3,980 | 4,000 | 48,400 | 4,000 |
| 2023-02-22 | 4,015 | 4,025 | 3,965 | 3,980 | 44,600 | 3,980 |
| 2023-02-21 | 3,970 | 4,015 | 3,970 | 4,010 | 36,100 | 4,010 |
| 2023-02-20 | 3,940 | 3,970 | 3,935 | 3,955 | 27,400 | 3,955 |
| 2023-02-17 | 3,890 | 3,915 | 3,885 | 3,915 | 32,600 | 3,915 |
| 2023-02-16 | 3,920 | 3,925 | 3,885 | 3,890 | 30,800 | 3,890 |
| 2023-02-15 | 3,930 | 3,935 | 3,895 | 3,900 | 26,600 | 3,900 |
| 2023-02-14 | 3,855 | 3,910 | 3,855 | 3,910 | 41,000 | 3,910 |
| 2023-02-13 | 3,895 | 3,915 | 3,840 | 3,845 | 44,600 | 3,845 |
| 2023-02-10 | 3,865 | 3,925 | 3,860 | 3,895 | 58,800 | 3,895 |
| 2023-02-09 | 3,875 | 3,875 | 3,860 | 3,860 | 25,000 | 3,860 |
| 2023-02-08 | 3,845 | 3,870 | 3,840 | 3,855 | 20,000 | 3,855 |
| 2023-02-07 | 3,825 | 3,845 | 3,820 | 3,840 | 17,400 | 3,840 |
| 2023-02-06 | 3,795 | 3,830 | 3,790 | 3,830 | 38,500 | 3,830 |
| 2023-02-03 | 3,765 | 3,770 | 3,745 | 3,760 | 37,100 | 3,760 |
| 2023-02-02 | 3,825 | 3,835 | 3,780 | 3,790 | 26,300 | 3,790 |
| 2023-02-01 | 3,875 | 3,885 | 3,815 | 3,825 | 25,400 | 3,825 |
| 2023-01-31 | 3,815 | 3,875 | 3,815 | 3,875 | 38,800 | 3,875 |
| 2023-01-30 | 3,800 | 3,830 | 3,800 | 3,805 | 43,100 | 3,805 |
| 2023-01-27 | 3,775 | 3,805 | 3,775 | 3,805 | 37,900 | 3,805 |
| 2023-01-26 | 3,795 | 3,795 | 3,770 | 3,785 | 41,800 | 3,785 |
| 2023-01-25 | 3,795 | 3,800 | 3,780 | 3,785 | 47,900 | 3,785 |
| 2023-01-24 | 3,780 | 3,805 | 3,760 | 3,795 | 49,100 | 3,795 |
| 2023-01-23 | 3,775 | 3,805 | 3,760 | 3,765 | 50,700 | 3,765 |
| 2023-01-20 | 3,715 | 3,745 | 3,715 | 3,730 | 52,500 | 3,730 |
| 2023-01-19 | 3,745 | 3,750 | 3,720 | 3,720 | 46,800 | 3,720 |
| 2023-01-18 | 3,750 | 3,775 | 3,745 | 3,760 | 45,100 | 3,760 |
| 2023-01-17 | 3,755 | 3,780 | 3,740 | 3,750 | 33,200 | 3,750 |
| 2023-01-16 | 3,760 | 3,765 | 3,730 | 3,735 | 30,900 | 3,735 |
| 2023-01-13 | 3,760 | 3,790 | 3,755 | 3,765 | 37,300 | 3,765 |
| 2023-01-12 | 3,780 | 3,800 | 3,765 | 3,770 | 42,100 | 3,770 |
| 2023-01-11 | 3,815 | 3,820 | 3,775 | 3,780 | 31,800 | 3,780 |
| 2023-01-10 | 3,795 | 3,835 | 3,795 | 3,800 | 46,100 | 3,800 |
| 2023-01-06 | 3,790 | 3,810 | 3,775 | 3,775 | 51,000 | 3,775 |
| 2023-01-05 | 3,790 | 3,805 | 3,770 | 3,805 | 45,500 | 3,805 |
| 2023-01-04 | 3,775 | 3,795 | 3,765 | 3,770 | 40,200 | 3,770 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
