8595 ジャフコ グループ(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 | 1,660 | 1,661.5 | 1,640 | 1,650 | 224,300 | 1,650 |
| 2023-12-28 | 1,641.5 | 1,662 | 1,630 | 1,656 | 198,600 | 1,656 |
| 2023-12-27 | 1,647 | 1,658.5 | 1,646.5 | 1,654.5 | 328,600 | 1,654.50 |
| 2023-12-26 | 1,632 | 1,643.5 | 1,619 | 1,641 | 356,600 | 1,641 |
| 2023-12-25 | 1,636.5 | 1,645.5 | 1,619 | 1,632 | 251,200 | 1,632 |
| 2023-12-22 | 1,680.5 | 1,680.5 | 1,638 | 1,639.5 | 418,300 | 1,639.50 |
| 2023-12-21 | 1,678 | 1,700 | 1,677 | 1,685.5 | 270,000 | 1,685.50 |
| 2023-12-20 | 1,680.5 | 1,693.5 | 1,677.5 | 1,678.5 | 279,600 | 1,678.50 |
| 2023-12-19 | 1,681 | 1,685 | 1,665 | 1,672 | 191,600 | 1,672 |
| 2023-12-18 | 1,691 | 1,693 | 1,667 | 1,681 | 270,400 | 1,681 |
| 2023-12-15 | 1,672.5 | 1,702 | 1,667.5 | 1,697 | 508,100 | 1,697 |
| 2023-12-14 | 1,668 | 1,689.5 | 1,652.5 | 1,660 | 311,000 | 1,660 |
| 2023-12-13 | 1,674 | 1,686.5 | 1,668 | 1,673 | 279,400 | 1,673 |
| 2023-12-12 | 1,699.5 | 1,699.5 | 1,673 | 1,674.5 | 209,400 | 1,674.50 |
| 2023-12-11 | 1,668 | 1,685.5 | 1,666 | 1,684.5 | 206,000 | 1,684.50 |
| 2023-12-08 | 1,696 | 1,701 | 1,655 | 1,663 | 522,400 | 1,663 |
| 2023-12-07 | 1,698 | 1,708.5 | 1,688 | 1,694.5 | 332,100 | 1,694.50 |
| 2023-12-06 | 1,676 | 1,707 | 1,676 | 1,702 | 462,000 | 1,702 |
| 2023-12-05 | 1,681 | 1,693.5 | 1,669 | 1,670 | 314,600 | 1,670 |
| 2023-12-04 | 1,690 | 1,708.5 | 1,684 | 1,691 | 434,600 | 1,691 |
| 2023-12-01 | 1,710 | 1,718 | 1,687.5 | 1,693 | 465,000 | 1,693 |
| 2023-11-30 | 1,668 | 1,708 | 1,668 | 1,703 | 1,703,100 | 1,703 |
| 2023-11-29 | 1,665 | 1,682.5 | 1,642.5 | 1,651 | 746,900 | 1,651 |
| 2023-11-28 | 1,645.5 | 1,675 | 1,633 | 1,645 | 1,019,200 | 1,645 |
| 2023-11-27 | 1,615 | 1,648.5 | 1,611.5 | 1,642 | 497,900 | 1,642 |
| 2023-11-24 | 1,624 | 1,624.5 | 1,597 | 1,612 | 415,200 | 1,612 |
| 2023-11-22 | 1,610 | 1,612 | 1,579 | 1,608 | 939,900 | 1,608 |
| 2023-11-21 | 1,670 | 1,673.5 | 1,602 | 1,610 | 973,100 | 1,610 |
| 2023-11-20 | 1,687 | 1,698 | 1,676 | 1,676.5 | 239,800 | 1,676.50 |
| 2023-11-17 | 1,650 | 1,684 | 1,649 | 1,683.5 | 209,000 | 1,683.50 |
| 2023-11-16 | 1,665.5 | 1,681.5 | 1,645 | 1,659.5 | 321,700 | 1,659.50 |
| 2023-11-15 | 1,663 | 1,682 | 1,652 | 1,678.5 | 337,800 | 1,678.50 |
| 2023-11-14 | 1,621.5 | 1,653.5 | 1,616 | 1,643 | 428,400 | 1,643 |
| 2023-11-13 | 1,637 | 1,637 | 1,616.5 | 1,623 | 306,900 | 1,623 |
| 2023-11-10 | 1,635 | 1,650 | 1,619 | 1,641 | 291,600 | 1,641 |
| 2023-11-09 | 1,610 | 1,655 | 1,601 | 1,649 | 380,100 | 1,649 |
| 2023-11-08 | 1,623 | 1,633 | 1,595 | 1,605.5 | 546,300 | 1,605.50 |
| 2023-11-07 | 1,639 | 1,655 | 1,621.5 | 1,628 | 427,700 | 1,628 |
| 2023-11-06 | 1,637 | 1,646 | 1,617 | 1,635.5 | 597,000 | 1,635.50 |
| 2023-11-02 | 1,614 | 1,621.5 | 1,600.5 | 1,617.5 | 477,600 | 1,617.50 |
| 2023-11-01 | 1,644.5 | 1,647.5 | 1,604.5 | 1,612 | 468,900 | 1,612 |
| 2023-10-31 | 1,590 | 1,630 | 1,583 | 1,619 | 577,300 | 1,619 |
| 2023-10-30 | 1,570 | 1,603 | 1,565.5 | 1,583.5 | 1,229,000 | 1,583.50 |
| 2023-10-27 | 1,570.5 | 1,588 | 1,550 | 1,588 | 483,700 | 1,588 |
| 2023-10-26 | 1,524.5 | 1,573 | 1,516 | 1,559 | 641,500 | 1,559 |
| 2023-10-25 | 1,559.5 | 1,595 | 1,505 | 1,529 | 966,300 | 1,529 |
| 2023-10-24 | 1,538.5 | 1,556.5 | 1,488 | 1,551 | 737,400 | 1,551 |
| 2023-10-23 | 1,546.5 | 1,551.5 | 1,524.5 | 1,524.5 | 457,600 | 1,524.50 |
| 2023-10-20 | 1,550 | 1,555 | 1,528.5 | 1,547 | 380,400 | 1,547 |
| 2023-10-19 | 1,562 | 1,572.5 | 1,549.5 | 1,554 | 367,100 | 1,554 |
| 2023-10-18 | 1,599 | 1,599 | 1,557.5 | 1,579.5 | 321,000 | 1,579.50 |
| 2023-10-17 | 1,598 | 1,608 | 1,576 | 1,595 | 417,300 | 1,595 |
| 2023-10-16 | 1,567 | 1,584.5 | 1,560 | 1,565.5 | 388,400 | 1,565.50 |
| 2023-10-13 | 1,585 | 1,595 | 1,571 | 1,583 | 488,900 | 1,583 |
| 2023-10-12 | 1,590 | 1,606.5 | 1,581 | 1,597 | 380,100 | 1,597 |
| 2023-10-11 | 1,610 | 1,612 | 1,583.5 | 1,590 | 408,500 | 1,590 |
| 2023-10-10 | 1,602 | 1,626 | 1,594 | 1,605 | 660,000 | 1,605 |
| 2023-10-06 | 1,580 | 1,585.5 | 1,548 | 1,566 | 609,300 | 1,566 |
| 2023-10-05 | 1,562 | 1,577.5 | 1,548.5 | 1,572.5 | 555,000 | 1,572.50 |
| 2023-10-04 | 1,555 | 1,569 | 1,531.5 | 1,545 | 908,600 | 1,545 |
| 2023-10-03 | 1,630 | 1,639 | 1,570 | 1,576.5 | 860,300 | 1,576.50 |
| 2023-10-02 | 1,669 | 1,676 | 1,623.5 | 1,625.5 | 629,900 | 1,625.50 |
| 2023-09-29 | 1,686.5 | 1,689.5 | 1,633 | 1,645 | 811,100 | 1,645 |
| 2023-09-28 | 1,716 | 1,742.5 | 1,682 | 1,686.5 | 547,600 | 1,686.50 |
| 2023-09-27 | 1,689.5 | 1,726 | 1,689.5 | 1,726 | 465,400 | 1,726 |
| 2023-09-26 | 1,705 | 1,706 | 1,686 | 1,689 | 564,700 | 1,689 |
| 2023-09-25 | 1,720.5 | 1,732.5 | 1,705 | 1,713 | 508,500 | 1,713 |
| 2023-09-22 | 1,718 | 1,723 | 1,696 | 1,709.5 | 486,500 | 1,709.50 |
| 2023-09-21 | 1,731 | 1,760 | 1,730.5 | 1,730.5 | 322,800 | 1,730.50 |
| 2023-09-20 | 1,790 | 1,797 | 1,739 | 1,739 | 430,500 | 1,739 |
| 2023-09-19 | 1,790 | 1,792 | 1,755.5 | 1,785.5 | 480,200 | 1,785.50 |
| 2023-09-15 | 1,780 | 1,811.5 | 1,773 | 1,778.5 | 801,500 | 1,778.50 |
| 2023-09-14 | 1,775 | 1,780 | 1,760 | 1,774.5 | 440,400 | 1,774.50 |
| 2023-09-13 | 1,885 | 1,885.5 | 1,778 | 1,780 | 1,119,700 | 1,780 |
| 2023-09-12 | 1,903.5 | 1,918 | 1,886 | 1,903.5 | 223,400 | 1,903.50 |
| 2023-09-11 | 1,905 | 1,913.5 | 1,889 | 1,899 | 172,300 | 1,899 |
| 2023-09-08 | 1,895 | 1,910.5 | 1,858 | 1,887.5 | 464,500 | 1,887.50 |
| 2023-09-07 | 1,904 | 1,911 | 1,893.5 | 1,898.5 | 258,700 | 1,898.50 |
| 2023-09-06 | 1,874 | 1,903 | 1,870 | 1,902 | 196,000 | 1,902 |
| 2023-09-05 | 1,889.5 | 1,898.5 | 1,860.5 | 1,878 | 214,500 | 1,878 |
| 2023-09-04 | 1,929 | 1,929 | 1,872 | 1,884.5 | 395,800 | 1,884.50 |
| 2023-09-01 | 1,874 | 1,936 | 1,874 | 1,930.5 | 638,600 | 1,930.50 |
| 2023-08-31 | 1,869 | 1,882 | 1,853 | 1,868 | 392,400 | 1,868 |
| 2023-08-30 | 1,838.5 | 1,874.5 | 1,833 | 1,850.5 | 405,900 | 1,850.50 |
| 2023-08-29 | 1,817 | 1,835.5 | 1,812.5 | 1,827 | 207,300 | 1,827 |
| 2023-08-28 | 1,800 | 1,813 | 1,794 | 1,808.5 | 195,800 | 1,808.50 |
| 2023-08-25 | 1,763 | 1,796.5 | 1,758.5 | 1,788 | 169,100 | 1,788 |
| 2023-08-24 | 1,761.5 | 1,783 | 1,753.5 | 1,777 | 248,000 | 1,777 |
| 2023-08-23 | 1,732 | 1,756.5 | 1,726.5 | 1,754.5 | 174,200 | 1,754.50 |
| 2023-08-22 | 1,727 | 1,739.5 | 1,714 | 1,739 | 282,900 | 1,739 |
| 2023-08-21 | 1,718 | 1,741.5 | 1,718 | 1,729 | 202,000 | 1,729 |
| 2023-08-18 | 1,696 | 1,714 | 1,688.5 | 1,709 | 182,700 | 1,709 |
| 2023-08-17 | 1,702 | 1,712.5 | 1,676 | 1,708.5 | 398,700 | 1,708.50 |
| 2023-08-16 | 1,729 | 1,735 | 1,706 | 1,707 | 229,500 | 1,707 |
| 2023-08-15 | 1,743 | 1,746 | 1,722 | 1,742.5 | 335,200 | 1,742.50 |
| 2023-08-14 | 1,759 | 1,777 | 1,727 | 1,731 | 349,300 | 1,731 |
| 2023-08-10 | 1,728.5 | 1,759.5 | 1,714 | 1,751.5 | 407,700 | 1,751.50 |
| 2023-08-09 | 1,756 | 1,756 | 1,728.5 | 1,728.5 | 286,300 | 1,728.50 |
| 2023-08-08 | 1,767 | 1,782 | 1,753 | 1,760.5 | 278,800 | 1,760.50 |
| 2023-08-07 | 1,740 | 1,763 | 1,726 | 1,755.5 | 247,400 | 1,755.50 |
| 2023-08-04 | 1,740 | 1,772 | 1,737 | 1,752.5 | 393,700 | 1,752.50 |
| 2023-08-03 | 1,798.5 | 1,798.5 | 1,745 | 1,750 | 447,600 | 1,750 |
| 2023-08-02 | 1,817 | 1,833.5 | 1,805.5 | 1,807 | 278,800 | 1,807 |
| 2023-08-01 | 1,840 | 1,840 | 1,818 | 1,837.5 | 234,000 | 1,837.50 |
| 2023-07-31 | 1,840 | 1,869 | 1,837.5 | 1,857.5 | 893,200 | 1,857.50 |
| 2023-07-28 | 1,810 | 1,825 | 1,795.5 | 1,823.5 | 407,300 | 1,823.50 |
| 2023-07-27 | 1,796.5 | 1,837 | 1,771 | 1,812.5 | 534,200 | 1,812.50 |
| 2023-07-26 | 1,825.5 | 1,842 | 1,793.5 | 1,821.5 | 582,400 | 1,821.50 |
| 2023-07-25 | 1,810 | 1,823 | 1,805.5 | 1,816 | 274,700 | 1,816 |
| 2023-07-24 | 1,778 | 1,823.5 | 1,777 | 1,805 | 382,600 | 1,805 |
| 2023-07-21 | 1,800 | 1,800 | 1,767 | 1,776.5 | 260,600 | 1,776.50 |
| 2023-07-20 | 1,810 | 1,817 | 1,792 | 1,792 | 317,100 | 1,792 |
| 2023-07-19 | 1,781 | 1,798 | 1,772.5 | 1,789.5 | 273,000 | 1,789.50 |
| 2023-07-18 | 1,765 | 1,780 | 1,755.5 | 1,766.5 | 234,500 | 1,766.50 |
| 2023-07-14 | 1,793 | 1,793 | 1,748 | 1,765.5 | 399,000 | 1,765.50 |
| 2023-07-13 | 1,780 | 1,797 | 1,758 | 1,784.5 | 358,700 | 1,784.50 |
| 2023-07-12 | 1,777 | 1,789.5 | 1,760.5 | 1,781.5 | 303,900 | 1,781.50 |
| 2023-07-11 | 1,795.5 | 1,810 | 1,772.5 | 1,777.5 | 529,300 | 1,777.50 |
| 2023-07-10 | 1,832.5 | 1,836 | 1,792 | 1,799.5 | 306,900 | 1,799.50 |
| 2023-07-07 | 1,790 | 1,801.5 | 1,766 | 1,792.5 | 580,600 | 1,792.50 |
| 2023-07-06 | 1,852 | 1,852 | 1,789 | 1,790 | 458,900 | 1,790 |
| 2023-07-05 | 1,855 | 1,866.5 | 1,835.5 | 1,864 | 398,500 | 1,864 |
| 2023-07-04 | 1,858.5 | 1,893 | 1,854.5 | 1,856.5 | 681,400 | 1,856.50 |
| 2023-07-03 | 1,841.5 | 1,858.5 | 1,814.5 | 1,829.5 | 603,400 | 1,829.50 |
| 2023-06-30 | 1,822.5 | 1,903 | 1,794 | 1,843 | 2,826,600 | 1,843 |
| 2023-06-29 | 1,820 | 1,822 | 1,790 | 1,797.5 | 265,200 | 1,797.50 |
| 2023-06-28 | 1,775 | 1,812 | 1,763.5 | 1,807.5 | 417,800 | 1,807.50 |
| 2023-06-27 | 1,780.5 | 1,784 | 1,754 | 1,763.5 | 371,900 | 1,763.50 |
| 2023-06-26 | 1,793.5 | 1,802.5 | 1,772 | 1,776.5 | 451,000 | 1,776.50 |
| 2023-06-23 | 1,833.5 | 1,839.5 | 1,782.5 | 1,794 | 393,300 | 1,794 |
| 2023-06-22 | 1,852 | 1,866 | 1,826 | 1,829.5 | 465,200 | 1,829.50 |
| 2023-06-21 | 1,847.5 | 1,863 | 1,840 | 1,858 | 475,600 | 1,858 |
| 2023-06-20 | 1,853.5 | 1,853.5 | 1,801 | 1,834 | 676,300 | 1,834 |
| 2023-06-19 | 1,850.5 | 1,875 | 1,844 | 1,863 | 550,400 | 1,863 |
| 2023-06-16 | 1,848 | 1,858 | 1,822 | 1,836.5 | 957,300 | 1,836.50 |
| 2023-06-15 | 1,801 | 1,849 | 1,788 | 1,843.5 | 584,100 | 1,843.50 |
| 2023-06-14 | 1,785 | 1,808.5 | 1,777.5 | 1,800.5 | 474,900 | 1,800.50 |
| 2023-06-13 | 1,779 | 1,780.5 | 1,763 | 1,769.5 | 307,700 | 1,769.50 |
| 2023-06-12 | 1,765 | 1,786 | 1,765 | 1,781.5 | 297,100 | 1,781.50 |
| 2023-06-09 | 1,751 | 1,765 | 1,743.5 | 1,760 | 439,600 | 1,760 |
| 2023-06-08 | 1,751 | 1,758.5 | 1,738.5 | 1,747 | 281,700 | 1,747 |
| 2023-06-07 | 1,781 | 1,782.5 | 1,736.5 | 1,744 | 411,700 | 1,744 |
| 2023-06-06 | 1,734 | 1,762.5 | 1,710 | 1,760 | 594,900 | 1,760 |
| 2023-06-05 | 1,740.5 | 1,756 | 1,727.5 | 1,748 | 547,700 | 1,748 |
| 2023-06-02 | 1,694 | 1,730 | 1,694 | 1,718 | 386,200 | 1,718 |
| 2023-06-01 | 1,712 | 1,714 | 1,681 | 1,704 | 570,700 | 1,704 |
| 2023-05-31 | 1,760 | 1,772 | 1,711 | 1,712 | 1,879,300 | 1,712 |
| 2023-05-30 | 1,767 | 1,789 | 1,760 | 1,774 | 374,100 | 1,774 |
| 2023-05-29 | 1,774 | 1,778 | 1,761 | 1,762 | 359,300 | 1,762 |
| 2023-05-26 | 1,758 | 1,774 | 1,747 | 1,759 | 432,300 | 1,759 |
| 2023-05-25 | 1,754 | 1,762 | 1,741 | 1,752 | 298,600 | 1,752 |
| 2023-05-24 | 1,743 | 1,750 | 1,732 | 1,744 | 237,200 | 1,744 |
| 2023-05-23 | 1,757 | 1,759 | 1,732 | 1,735 | 329,800 | 1,735 |
| 2023-05-22 | 1,740 | 1,753 | 1,733 | 1,747 | 302,100 | 1,747 |
| 2023-05-19 | 1,760 | 1,760 | 1,728 | 1,733 | 246,700 | 1,733 |
| 2023-05-18 | 1,759 | 1,766 | 1,736 | 1,751 | 313,100 | 1,751 |
| 2023-05-17 | 1,730 | 1,747 | 1,722 | 1,740 | 303,900 | 1,740 |
| 2023-05-16 | 1,736 | 1,748 | 1,719 | 1,727 | 355,000 | 1,727 |
| 2023-05-15 | 1,729 | 1,744 | 1,713 | 1,734 | 255,800 | 1,734 |
| 2023-05-12 | 1,723 | 1,730 | 1,701 | 1,720 | 363,300 | 1,720 |
| 2023-05-11 | 1,738 | 1,747 | 1,706 | 1,715 | 356,800 | 1,715 |
| 2023-05-10 | 1,735 | 1,758 | 1,717 | 1,747 | 903,400 | 1,747 |
| 2023-05-09 | 1,716 | 1,750 | 1,715 | 1,734 | 714,000 | 1,734 |
| 2023-05-08 | 1,701 | 1,713 | 1,693 | 1,705 | 565,400 | 1,705 |
| 2023-05-02 | 1,707 | 1,711 | 1,683 | 1,697 | 329,700 | 1,697 |
| 2023-05-01 | 1,739 | 1,740 | 1,695 | 1,703 | 795,100 | 1,703 |
| 2023-04-28 | 1,712 | 1,753 | 1,708 | 1,730 | 760,700 | 1,730 |
| 2023-04-27 | 1,706 | 1,748 | 1,705 | 1,715 | 1,128,000 | 1,715 |
| 2023-04-26 | 1,874 | 1,874 | 1,721 | 1,727 | 1,246,600 | 1,727 |
| 2023-04-25 | 1,864 | 1,885 | 1,860 | 1,879 | 472,200 | 1,879 |
| 2023-04-24 | 1,876 | 1,893 | 1,867 | 1,880 | 246,900 | 1,880 |
| 2023-04-21 | 1,863 | 1,893 | 1,861 | 1,874 | 349,600 | 1,874 |
| 2023-04-20 | 1,877 | 1,896 | 1,859 | 1,890 | 447,700 | 1,890 |
| 2023-04-19 | 1,885 | 1,888 | 1,857 | 1,877 | 526,300 | 1,877 |
| 2023-04-18 | 1,880 | 1,894 | 1,870 | 1,890 | 330,000 | 1,890 |
| 2023-04-17 | 1,883 | 1,890 | 1,867 | 1,877 | 386,900 | 1,877 |
| 2023-04-14 | 1,889 | 1,897 | 1,861 | 1,887 | 532,700 | 1,887 |
| 2023-04-13 | 1,900 | 1,901 | 1,866 | 1,870 | 463,700 | 1,870 |
| 2023-04-12 | 1,893 | 1,918 | 1,891 | 1,905 | 362,800 | 1,905 |
| 2023-04-11 | 1,889 | 1,907 | 1,885 | 1,893 | 387,100 | 1,893 |
| 2023-04-10 | 1,872 | 1,896 | 1,864 | 1,888 | 335,300 | 1,888 |
| 2023-04-07 | 1,869 | 1,882 | 1,851 | 1,851 | 266,100 | 1,851 |
| 2023-04-06 | 1,840 | 1,868 | 1,831 | 1,864 | 608,900 | 1,864 |
| 2023-04-05 | 1,884 | 1,889 | 1,858 | 1,865 | 475,200 | 1,865 |
| 2023-04-04 | 1,907 | 1,912 | 1,888 | 1,898 | 415,300 | 1,898 |
| 2023-04-03 | 1,920 | 1,944 | 1,913 | 1,917 | 600,400 | 1,917 |
| 2023-03-31 | 1,916 | 1,918 | 1,877 | 1,893 | 735,900 | 1,893 |
| 2023-03-30 | 1,883 | 1,918 | 1,875 | 1,903 | 672,700 | 1,903 |
| 2023-03-29 | 2,002 | 2,030 | 1,997 | 2,030 | 901,400 | 2,030 |
| 2023-03-28 | 2,040 | 2,040 | 1,991 | 2,011 | 823,500 | 2,011 |
| 2023-03-27 | 2,056 | 2,060 | 2,029 | 2,041 | 520,600 | 2,041 |
| 2023-03-24 | 2,050 | 2,055 | 2,026 | 2,043 | 425,900 | 2,043 |
| 2023-03-23 | 2,012 | 2,047 | 2,003 | 2,039 | 508,200 | 2,039 |
| 2023-03-22 | 2,023 | 2,048 | 2,017 | 2,026 | 482,600 | 2,026 |
| 2023-03-20 | 2,022 | 2,049 | 2,001 | 2,002 | 669,200 | 2,002 |
| 2023-03-17 | 2,065 | 2,075 | 2,042 | 2,046 | 1,619,400 | 2,046 |
| 2023-03-16 | 2,109 | 2,123 | 2,042 | 2,056 | 1,152,700 | 2,056 |
| 2023-03-15 | 2,201 | 2,215 | 2,145 | 2,159 | 958,200 | 2,159 |
| 2023-03-14 | 2,156 | 2,162 | 2,116 | 2,132 | 750,400 | 2,132 |
| 2023-03-13 | 2,200 | 2,203 | 2,161 | 2,175 | 798,200 | 2,175 |
| 2023-03-10 | 2,260 | 2,266 | 2,237 | 2,242 | 630,900 | 2,242 |
| 2023-03-09 | 2,256 | 2,294 | 2,248 | 2,290 | 658,200 | 2,290 |
| 2023-03-08 | 2,254 | 2,264 | 2,245 | 2,257 | 459,900 | 2,257 |
| 2023-03-07 | 2,255 | 2,277 | 2,243 | 2,277 | 614,500 | 2,277 |
| 2023-03-06 | 2,270 | 2,282 | 2,238 | 2,245 | 704,200 | 2,245 |
| 2023-03-03 | 2,240 | 2,259 | 2,231 | 2,259 | 519,200 | 2,259 |
| 2023-03-02 | 2,240 | 2,257 | 2,222 | 2,238 | 707,000 | 2,238 |
| 2023-03-01 | 2,232 | 2,270 | 2,213 | 2,216 | 982,700 | 2,216 |
| 2023-02-28 | 2,174 | 2,208 | 2,165 | 2,202 | 1,039,600 | 2,202 |
| 2023-02-27 | 2,172 | 2,175 | 2,151 | 2,166 | 944,400 | 2,166 |
| 2023-02-24 | 2,119 | 2,168 | 2,119 | 2,165 | 1,404,200 | 2,165 |
| 2023-02-22 | 2,105 | 2,131 | 2,101 | 2,115 | 1,295,700 | 2,115 |
| 2023-02-21 | 2,134 | 2,136 | 2,108 | 2,115 | 651,600 | 2,115 |
| 2023-02-20 | 2,151 | 2,160 | 2,114 | 2,121 | 761,300 | 2,121 |
| 2023-02-17 | 2,135 | 2,149 | 2,121 | 2,139 | 874,500 | 2,139 |
| 2023-02-16 | 2,130 | 2,146 | 2,106 | 2,111 | 899,700 | 2,111 |
| 2023-02-15 | 2,134 | 2,137 | 2,111 | 2,128 | 778,500 | 2,128 |
| 2023-02-14 | 2,146 | 2,171 | 2,134 | 2,151 | 731,700 | 2,151 |
| 2023-02-13 | 2,161 | 2,173 | 2,134 | 2,134 | 359,000 | 2,134 |
| 2023-02-10 | 2,130 | 2,160 | 2,124 | 2,153 | 450,900 | 2,153 |
| 2023-02-09 | 2,161 | 2,163 | 2,123 | 2,149 | 411,100 | 2,149 |
| 2023-02-08 | 2,153 | 2,166 | 2,116 | 2,158 | 764,300 | 2,158 |
| 2023-02-07 | 2,175 | 2,196 | 2,144 | 2,145 | 710,600 | 2,145 |
| 2023-02-06 | 2,213 | 2,225 | 2,172 | 2,180 | 465,000 | 2,180 |
| 2023-02-03 | 2,196 | 2,198 | 2,161 | 2,191 | 575,000 | 2,191 |
| 2023-02-02 | 2,283 | 2,283 | 2,195 | 2,196 | 677,600 | 2,196 |
| 2023-02-01 | 2,332 | 2,332 | 2,249 | 2,251 | 643,800 | 2,251 |
| 2023-01-31 | 2,352 | 2,361 | 2,273 | 2,311 | 2,189,100 | 2,311 |
| 2023-01-30 | 2,494 | 2,496 | 2,365 | 2,373 | 1,306,900 | 2,373 |
| 2023-01-27 | 2,413 | 2,507 | 2,412 | 2,472 | 1,987,500 | 2,472 |
| 2023-01-26 | 2,360 | 2,443 | 2,311 | 2,423 | 1,951,500 | 2,423 |
| 2023-01-25 | 2,347 | 2,376 | 2,306 | 2,365 | 1,253,700 | 2,365 |
| 2023-01-24 | 2,395 | 2,400 | 2,356 | 2,365 | 889,900 | 2,365 |
| 2023-01-23 | 2,361 | 2,379 | 2,351 | 2,376 | 831,100 | 2,376 |
| 2023-01-20 | 2,351 | 2,367 | 2,325 | 2,351 | 1,079,400 | 2,351 |
| 2023-01-19 | 2,320 | 2,331 | 2,296 | 2,325 | 608,900 | 2,325 |
| 2023-01-18 | 2,315 | 2,336 | 2,297 | 2,331 | 941,700 | 2,331 |
| 2023-01-17 | 2,293 | 2,319 | 2,292 | 2,300 | 764,800 | 2,300 |
| 2023-01-16 | 2,283 | 2,336 | 2,277 | 2,292 | 535,100 | 2,292 |
| 2023-01-13 | 2,254 | 2,289 | 2,251 | 2,283 | 684,400 | 2,283 |
| 2023-01-12 | 2,247 | 2,267 | 2,241 | 2,250 | 1,025,500 | 2,250 |
| 2023-01-11 | 2,250 | 2,272 | 2,244 | 2,247 | 891,900 | 2,247 |
| 2023-01-10 | 2,245 | 2,261 | 2,237 | 2,237 | 490,100 | 2,237 |
| 2023-01-06 | 2,254 | 2,254 | 2,226 | 2,228 | 320,500 | 2,228 |
| 2023-01-05 | 2,233 | 2,255 | 2,228 | 2,255 | 532,900 | 2,255 |
| 2023-01-04 | 2,264 | 2,264 | 2,215 | 2,218 | 491,500 | 2,218 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
