1515 日鉄鉱業(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 | 5,330 | 5,340 | 5,180 | 5,210 | 42,600 | 5,210 |
| 2023-12-28 | 5,380 | 5,380 | 5,310 | 5,330 | 25,500 | 5,330 |
| 2023-12-27 | 5,300 | 5,390 | 5,300 | 5,380 | 30,900 | 5,380 |
| 2023-12-26 | 5,190 | 5,280 | 5,190 | 5,270 | 23,600 | 5,270 |
| 2023-12-25 | 5,310 | 5,310 | 5,160 | 5,220 | 30,700 | 5,220 |
| 2023-12-22 | 5,180 | 5,230 | 5,180 | 5,230 | 25,200 | 5,230 |
| 2023-12-21 | 5,140 | 5,160 | 5,100 | 5,150 | 24,500 | 5,150 |
| 2023-12-20 | 5,120 | 5,200 | 5,120 | 5,150 | 21,700 | 5,150 |
| 2023-12-19 | 5,080 | 5,140 | 5,010 | 5,110 | 20,100 | 5,110 |
| 2023-12-18 | 5,060 | 5,060 | 4,970 | 5,030 | 22,000 | 5,030 |
| 2023-12-15 | 5,050 | 5,140 | 5,050 | 5,090 | 45,800 | 5,090 |
| 2023-12-14 | 5,110 | 5,130 | 4,965 | 5,010 | 41,300 | 5,010 |
| 2023-12-13 | 5,210 | 5,210 | 5,050 | 5,080 | 26,500 | 5,080 |
| 2023-12-12 | 5,270 | 5,270 | 5,140 | 5,140 | 20,100 | 5,140 |
| 2023-12-11 | 5,170 | 5,270 | 5,170 | 5,220 | 37,100 | 5,220 |
| 2023-12-08 | 5,250 | 5,270 | 5,100 | 5,110 | 55,700 | 5,110 |
| 2023-12-07 | 5,440 | 5,440 | 5,290 | 5,330 | 37,400 | 5,330 |
| 2023-12-06 | 5,410 | 5,520 | 5,410 | 5,470 | 35,000 | 5,470 |
| 2023-12-05 | 5,580 | 5,630 | 5,460 | 5,470 | 35,300 | 5,470 |
| 2023-12-04 | 5,630 | 5,670 | 5,590 | 5,620 | 26,100 | 5,620 |
| 2023-12-01 | 5,690 | 5,720 | 5,620 | 5,660 | 27,500 | 5,660 |
| 2023-11-30 | 5,650 | 5,660 | 5,530 | 5,650 | 108,400 | 5,650 |
| 2023-11-29 | 5,650 | 5,730 | 5,610 | 5,670 | 50,900 | 5,670 |
| 2023-11-28 | 5,490 | 5,710 | 5,480 | 5,700 | 82,600 | 5,700 |
| 2023-11-27 | 5,620 | 5,630 | 5,440 | 5,440 | 48,100 | 5,440 |
| 2023-11-24 | 5,550 | 5,650 | 5,540 | 5,620 | 37,100 | 5,620 |
| 2023-11-22 | 5,360 | 5,570 | 5,360 | 5,510 | 54,400 | 5,510 |
| 2023-11-21 | 5,410 | 5,500 | 5,360 | 5,400 | 38,200 | 5,400 |
| 2023-11-20 | 5,270 | 5,430 | 5,270 | 5,370 | 64,400 | 5,370 |
| 2023-11-17 | 5,250 | 5,370 | 5,240 | 5,310 | 62,100 | 5,310 |
| 2023-11-16 | 5,290 | 5,420 | 5,240 | 5,330 | 48,500 | 5,330 |
| 2023-11-15 | 5,210 | 5,350 | 5,200 | 5,280 | 68,700 | 5,280 |
| 2023-11-14 | 5,200 | 5,300 | 5,170 | 5,190 | 37,100 | 5,190 |
| 2023-11-13 | 5,080 | 5,210 | 5,040 | 5,150 | 47,700 | 5,150 |
| 2023-11-10 | 4,995 | 5,040 | 4,890 | 5,030 | 47,200 | 5,030 |
| 2023-11-09 | 4,815 | 5,020 | 4,815 | 5,010 | 45,400 | 5,010 |
| 2023-11-08 | 4,925 | 4,960 | 4,730 | 4,825 | 106,500 | 4,825 |
| 2023-11-07 | 4,940 | 5,260 | 4,800 | 4,900 | 201,200 | 4,900 |
| 2023-11-06 | 4,725 | 4,955 | 4,725 | 4,925 | 89,100 | 4,925 |
| 2023-11-02 | 4,755 | 4,765 | 4,655 | 4,655 | 33,400 | 4,655 |
| 2023-11-01 | 4,770 | 4,870 | 4,685 | 4,720 | 43,500 | 4,720 |
| 2023-10-31 | 4,660 | 4,785 | 4,615 | 4,715 | 146,400 | 4,715 |
| 2023-10-30 | 4,580 | 4,680 | 4,515 | 4,595 | 69,200 | 4,595 |
| 2023-10-27 | 4,455 | 4,625 | 4,455 | 4,600 | 34,900 | 4,600 |
| 2023-10-26 | 4,470 | 4,550 | 4,430 | 4,455 | 43,200 | 4,455 |
| 2023-10-25 | 4,630 | 4,630 | 4,535 | 4,540 | 34,700 | 4,540 |
| 2023-10-24 | 4,500 | 4,595 | 4,395 | 4,570 | 37,500 | 4,570 |
| 2023-10-23 | 4,640 | 4,645 | 4,500 | 4,500 | 33,900 | 4,500 |
| 2023-10-20 | 4,590 | 4,730 | 4,590 | 4,675 | 38,100 | 4,675 |
| 2023-10-19 | 4,625 | 4,680 | 4,585 | 4,645 | 33,500 | 4,645 |
| 2023-10-18 | 4,675 | 4,715 | 4,635 | 4,710 | 32,900 | 4,710 |
| 2023-10-17 | 4,720 | 4,730 | 4,620 | 4,640 | 16,000 | 4,640 |
| 2023-10-16 | 4,630 | 4,685 | 4,590 | 4,630 | 25,600 | 4,630 |
| 2023-10-13 | 4,710 | 4,750 | 4,625 | 4,655 | 48,100 | 4,655 |
| 2023-10-12 | 4,660 | 4,765 | 4,630 | 4,760 | 44,100 | 4,760 |
| 2023-10-11 | 4,640 | 4,705 | 4,620 | 4,620 | 36,500 | 4,620 |
| 2023-10-10 | 4,590 | 4,690 | 4,590 | 4,635 | 52,700 | 4,635 |
| 2023-10-06 | 4,545 | 4,570 | 4,480 | 4,490 | 49,000 | 4,490 |
| 2023-10-05 | 4,645 | 4,650 | 4,520 | 4,540 | 56,200 | 4,540 |
| 2023-10-04 | 4,700 | 4,725 | 4,565 | 4,625 | 101,500 | 4,625 |
| 2023-10-03 | 4,950 | 4,955 | 4,755 | 4,775 | 41,100 | 4,775 |
| 2023-10-02 | 4,995 | 5,090 | 4,940 | 4,960 | 40,200 | 4,960 |
| 2023-09-29 | 5,140 | 5,140 | 4,980 | 5,010 | 32,600 | 5,010 |
| 2023-09-28 | 5,150 | 5,200 | 5,060 | 5,110 | 38,300 | 5,110 |
| 2023-09-27 | 5,180 | 5,260 | 5,170 | 5,220 | 51,200 | 5,220 |
| 2023-09-26 | 5,340 | 5,340 | 5,260 | 5,260 | 29,200 | 5,260 |
| 2023-09-25 | 5,450 | 5,450 | 5,330 | 5,360 | 22,100 | 5,360 |
| 2023-09-22 | 5,320 | 5,420 | 5,290 | 5,380 | 35,300 | 5,380 |
| 2023-09-21 | 5,370 | 5,450 | 5,340 | 5,360 | 30,600 | 5,360 |
| 2023-09-20 | 5,560 | 5,570 | 5,360 | 5,370 | 63,300 | 5,370 |
| 2023-09-19 | 5,440 | 5,600 | 5,440 | 5,580 | 36,900 | 5,580 |
| 2023-09-15 | 5,460 | 5,540 | 5,420 | 5,430 | 52,800 | 5,430 |
| 2023-09-14 | 5,380 | 5,480 | 5,380 | 5,460 | 31,000 | 5,460 |
| 2023-09-13 | 5,430 | 5,520 | 5,360 | 5,370 | 31,900 | 5,370 |
| 2023-09-12 | 5,540 | 5,580 | 5,420 | 5,460 | 20,300 | 5,460 |
| 2023-09-11 | 5,480 | 5,510 | 5,440 | 5,490 | 28,500 | 5,490 |
| 2023-09-08 | 5,430 | 5,550 | 5,430 | 5,430 | 37,400 | 5,430 |
| 2023-09-07 | 5,530 | 5,560 | 5,450 | 5,480 | 54,300 | 5,480 |
| 2023-09-06 | 5,430 | 5,560 | 5,430 | 5,530 | 48,500 | 5,530 |
| 2023-09-05 | 5,430 | 5,440 | 5,330 | 5,430 | 38,500 | 5,430 |
| 2023-09-04 | 5,480 | 5,530 | 5,350 | 5,430 | 69,300 | 5,430 |
| 2023-09-01 | 5,110 | 5,400 | 5,110 | 5,360 | 79,600 | 5,360 |
| 2023-08-31 | 5,070 | 5,150 | 5,040 | 5,110 | 48,000 | 5,110 |
| 2023-08-30 | 5,010 | 5,070 | 4,975 | 5,050 | 44,100 | 5,050 |
| 2023-08-29 | 5,000 | 5,040 | 4,945 | 4,970 | 51,100 | 4,970 |
| 2023-08-28 | 4,860 | 5,000 | 4,825 | 5,000 | 165,200 | 5,000 |
| 2023-08-25 | 4,585 | 4,615 | 4,570 | 4,595 | 16,200 | 4,595 |
| 2023-08-24 | 4,560 | 4,670 | 4,560 | 4,650 | 33,200 | 4,650 |
| 2023-08-23 | 4,515 | 4,555 | 4,490 | 4,555 | 15,900 | 4,555 |
| 2023-08-22 | 4,510 | 4,565 | 4,455 | 4,505 | 56,400 | 4,505 |
| 2023-08-21 | 4,515 | 4,570 | 4,485 | 4,485 | 19,400 | 4,485 |
| 2023-08-18 | 4,480 | 4,555 | 4,435 | 4,535 | 19,600 | 4,535 |
| 2023-08-17 | 4,555 | 4,580 | 4,435 | 4,520 | 28,700 | 4,520 |
| 2023-08-16 | 4,650 | 4,655 | 4,555 | 4,555 | 27,200 | 4,555 |
| 2023-08-15 | 4,725 | 4,735 | 4,685 | 4,695 | 20,000 | 4,695 |
| 2023-08-14 | 4,680 | 4,715 | 4,610 | 4,675 | 31,500 | 4,675 |
| 2023-08-10 | 4,520 | 4,700 | 4,510 | 4,690 | 38,900 | 4,690 |
| 2023-08-09 | 4,655 | 4,680 | 4,505 | 4,585 | 50,700 | 4,585 |
| 2023-08-08 | 4,700 | 4,750 | 4,630 | 4,695 | 52,300 | 4,695 |
| 2023-08-07 | 4,765 | 4,835 | 4,550 | 4,675 | 126,300 | 4,675 |
| 2023-08-04 | 4,800 | 4,850 | 4,740 | 4,790 | 48,800 | 4,790 |
| 2023-08-03 | 4,925 | 4,940 | 4,695 | 4,800 | 118,000 | 4,800 |
| 2023-08-02 | 5,020 | 5,080 | 4,985 | 5,010 | 33,800 | 5,010 |
| 2023-08-01 | 5,080 | 5,110 | 5,040 | 5,080 | 38,100 | 5,080 |
| 2023-07-31 | 4,960 | 5,080 | 4,945 | 5,080 | 49,300 | 5,080 |
| 2023-07-28 | 4,820 | 4,910 | 4,800 | 4,895 | 39,600 | 4,895 |
| 2023-07-27 | 4,870 | 4,905 | 4,765 | 4,900 | 42,200 | 4,900 |
| 2023-07-26 | 4,945 | 4,945 | 4,855 | 4,865 | 29,400 | 4,865 |
| 2023-07-25 | 4,930 | 5,010 | 4,905 | 4,945 | 66,900 | 4,945 |
| 2023-07-24 | 4,850 | 4,895 | 4,830 | 4,895 | 35,900 | 4,895 |
| 2023-07-21 | 4,760 | 4,835 | 4,740 | 4,805 | 31,200 | 4,805 |
| 2023-07-20 | 4,840 | 4,840 | 4,755 | 4,790 | 53,600 | 4,790 |
| 2023-07-19 | 4,705 | 4,845 | 4,700 | 4,840 | 50,100 | 4,840 |
| 2023-07-18 | 4,630 | 4,675 | 4,615 | 4,665 | 23,400 | 4,665 |
| 2023-07-14 | 4,640 | 4,675 | 4,520 | 4,600 | 47,800 | 4,600 |
| 2023-07-13 | 4,565 | 4,655 | 4,520 | 4,605 | 39,200 | 4,605 |
| 2023-07-12 | 4,590 | 4,590 | 4,480 | 4,495 | 33,500 | 4,495 |
| 2023-07-11 | 4,545 | 4,630 | 4,545 | 4,565 | 35,400 | 4,565 |
| 2023-07-10 | 4,555 | 4,630 | 4,510 | 4,510 | 29,300 | 4,510 |
| 2023-07-07 | 4,605 | 4,615 | 4,500 | 4,595 | 50,900 | 4,595 |
| 2023-07-06 | 4,660 | 4,700 | 4,610 | 4,685 | 48,400 | 4,685 |
| 2023-07-05 | 4,625 | 4,705 | 4,600 | 4,650 | 32,900 | 4,650 |
| 2023-07-04 | 4,735 | 4,770 | 4,605 | 4,670 | 58,600 | 4,670 |
| 2023-07-03 | 4,535 | 4,695 | 4,535 | 4,695 | 60,500 | 4,695 |
| 2023-06-30 | 4,430 | 4,490 | 4,405 | 4,475 | 40,500 | 4,475 |
| 2023-06-29 | 4,350 | 4,430 | 4,330 | 4,410 | 43,200 | 4,410 |
| 2023-06-28 | 4,170 | 4,415 | 4,170 | 4,415 | 68,600 | 4,415 |
| 2023-06-27 | 4,185 | 4,185 | 4,075 | 4,140 | 29,900 | 4,140 |
| 2023-06-26 | 4,175 | 4,285 | 4,170 | 4,185 | 50,100 | 4,185 |
| 2023-06-23 | 4,135 | 4,205 | 4,100 | 4,160 | 45,100 | 4,160 |
| 2023-06-22 | 4,135 | 4,165 | 4,095 | 4,105 | 39,600 | 4,105 |
| 2023-06-21 | 4,095 | 4,180 | 4,085 | 4,145 | 26,700 | 4,145 |
| 2023-06-20 | 4,090 | 4,180 | 4,090 | 4,110 | 35,900 | 4,110 |
| 2023-06-19 | 4,210 | 4,210 | 4,065 | 4,135 | 52,200 | 4,135 |
| 2023-06-16 | 4,095 | 4,230 | 4,055 | 4,210 | 83,500 | 4,210 |
| 2023-06-15 | 4,165 | 4,165 | 4,115 | 4,125 | 25,000 | 4,125 |
| 2023-06-14 | 4,005 | 4,145 | 4,005 | 4,125 | 51,600 | 4,125 |
| 2023-06-13 | 3,960 | 4,065 | 3,935 | 4,010 | 40,300 | 4,010 |
| 2023-06-12 | 3,835 | 3,980 | 3,835 | 3,970 | 55,800 | 3,970 |
| 2023-06-09 | 3,810 | 3,830 | 3,785 | 3,815 | 37,600 | 3,815 |
| 2023-06-08 | 3,815 | 3,845 | 3,800 | 3,815 | 29,500 | 3,815 |
| 2023-06-07 | 3,830 | 3,860 | 3,750 | 3,815 | 59,200 | 3,815 |
| 2023-06-06 | 3,715 | 3,820 | 3,715 | 3,820 | 29,500 | 3,820 |
| 2023-06-05 | 3,795 | 3,820 | 3,745 | 3,765 | 29,900 | 3,765 |
| 2023-06-02 | 3,640 | 3,735 | 3,640 | 3,720 | 21,800 | 3,720 |
| 2023-06-01 | 3,610 | 3,660 | 3,585 | 3,625 | 56,000 | 3,625 |
| 2023-05-31 | 3,685 | 3,750 | 3,635 | 3,655 | 105,600 | 3,655 |
| 2023-05-30 | 3,760 | 3,770 | 3,695 | 3,725 | 34,700 | 3,725 |
| 2023-05-29 | 3,800 | 3,830 | 3,760 | 3,760 | 18,500 | 3,760 |
| 2023-05-26 | 3,850 | 3,860 | 3,745 | 3,750 | 49,900 | 3,750 |
| 2023-05-25 | 3,920 | 3,930 | 3,870 | 3,870 | 23,700 | 3,870 |
| 2023-05-24 | 3,890 | 3,960 | 3,875 | 3,940 | 33,900 | 3,940 |
| 2023-05-23 | 4,025 | 4,070 | 3,910 | 3,930 | 32,800 | 3,930 |
| 2023-05-22 | 3,905 | 4,065 | 3,900 | 4,020 | 75,500 | 4,020 |
| 2023-05-19 | 3,895 | 3,975 | 3,855 | 3,920 | 56,700 | 3,920 |
| 2023-05-18 | 3,785 | 3,900 | 3,750 | 3,885 | 68,700 | 3,885 |
| 2023-05-17 | 3,790 | 3,795 | 3,705 | 3,770 | 61,300 | 3,770 |
| 2023-05-16 | 3,750 | 3,815 | 3,715 | 3,815 | 71,600 | 3,815 |
| 2023-05-15 | 3,700 | 3,800 | 3,695 | 3,715 | 75,100 | 3,715 |
| 2023-05-12 | 3,730 | 3,765 | 3,540 | 3,715 | 263,600 | 3,715 |
| 2023-05-11 | 3,815 | 3,845 | 3,705 | 3,835 | 78,400 | 3,835 |
| 2023-05-10 | 3,865 | 3,915 | 3,820 | 3,850 | 53,800 | 3,850 |
| 2023-05-09 | 3,825 | 3,870 | 3,800 | 3,855 | 53,200 | 3,855 |
| 2023-05-08 | 3,770 | 3,840 | 3,770 | 3,840 | 44,700 | 3,840 |
| 2023-05-02 | 3,765 | 3,810 | 3,740 | 3,805 | 38,900 | 3,805 |
| 2023-05-01 | 3,705 | 3,760 | 3,680 | 3,745 | 49,500 | 3,745 |
| 2023-04-28 | 3,665 | 3,675 | 3,620 | 3,665 | 39,900 | 3,665 |
| 2023-04-27 | 3,585 | 3,645 | 3,575 | 3,640 | 18,100 | 3,640 |
| 2023-04-26 | 3,595 | 3,615 | 3,550 | 3,605 | 31,100 | 3,605 |
| 2023-04-25 | 3,660 | 3,680 | 3,620 | 3,630 | 41,400 | 3,630 |
| 2023-04-24 | 3,580 | 3,640 | 3,580 | 3,635 | 28,900 | 3,635 |
| 2023-04-21 | 3,550 | 3,585 | 3,535 | 3,570 | 39,600 | 3,570 |
| 2023-04-20 | 3,585 | 3,595 | 3,545 | 3,575 | 38,300 | 3,575 |
| 2023-04-19 | 3,540 | 3,605 | 3,540 | 3,605 | 32,100 | 3,605 |
| 2023-04-18 | 3,565 | 3,580 | 3,540 | 3,540 | 18,400 | 3,540 |
| 2023-04-17 | 3,590 | 3,590 | 3,530 | 3,565 | 20,000 | 3,565 |
| 2023-04-14 | 3,500 | 3,580 | 3,500 | 3,560 | 36,300 | 3,560 |
| 2023-04-13 | 3,470 | 3,485 | 3,445 | 3,475 | 19,600 | 3,475 |
| 2023-04-12 | 3,460 | 3,480 | 3,445 | 3,445 | 17,900 | 3,445 |
| 2023-04-11 | 3,440 | 3,460 | 3,430 | 3,460 | 21,000 | 3,460 |
| 2023-04-10 | 3,450 | 3,475 | 3,425 | 3,435 | 13,700 | 3,435 |
| 2023-04-07 | 3,415 | 3,450 | 3,400 | 3,450 | 23,600 | 3,450 |
| 2023-04-06 | 3,455 | 3,455 | 3,405 | 3,420 | 34,000 | 3,420 |
| 2023-04-05 | 3,555 | 3,555 | 3,460 | 3,470 | 28,500 | 3,470 |
| 2023-04-04 | 3,625 | 3,630 | 3,585 | 3,610 | 30,700 | 3,610 |
| 2023-04-03 | 3,605 | 3,635 | 3,575 | 3,625 | 35,500 | 3,625 |
| 2023-03-31 | 3,565 | 3,600 | 3,560 | 3,580 | 37,100 | 3,580 |
| 2023-03-30 | 3,500 | 3,540 | 3,485 | 3,535 | 44,600 | 3,535 |
| 2023-03-29 | 3,505 | 3,565 | 3,505 | 3,550 | 64,300 | 3,550 |
| 2023-03-28 | 3,515 | 3,520 | 3,475 | 3,500 | 33,000 | 3,500 |
| 2023-03-27 | 3,505 | 3,505 | 3,450 | 3,485 | 36,600 | 3,485 |
| 2023-03-24 | 3,465 | 3,470 | 3,435 | 3,470 | 22,800 | 3,470 |
| 2023-03-23 | 3,435 | 3,490 | 3,405 | 3,480 | 25,900 | 3,480 |
| 2023-03-22 | 3,505 | 3,505 | 3,460 | 3,470 | 37,200 | 3,470 |
| 2023-03-20 | 3,505 | 3,530 | 3,435 | 3,435 | 28,000 | 3,435 |
| 2023-03-17 | 3,610 | 3,610 | 3,495 | 3,520 | 61,900 | 3,520 |
| 2023-03-16 | 3,530 | 3,545 | 3,490 | 3,540 | 52,500 | 3,540 |
| 2023-03-15 | 3,635 | 3,685 | 3,590 | 3,635 | 36,400 | 3,635 |
| 2023-03-14 | 3,650 | 3,650 | 3,530 | 3,565 | 46,000 | 3,565 |
| 2023-03-13 | 3,700 | 3,710 | 3,655 | 3,710 | 37,000 | 3,710 |
| 2023-03-10 | 3,805 | 3,825 | 3,760 | 3,765 | 47,600 | 3,765 |
| 2023-03-09 | 3,860 | 3,865 | 3,795 | 3,855 | 32,900 | 3,855 |
| 2023-03-08 | 3,835 | 3,885 | 3,820 | 3,855 | 43,000 | 3,855 |
| 2023-03-07 | 3,850 | 3,860 | 3,815 | 3,835 | 35,400 | 3,835 |
| 2023-03-06 | 3,760 | 3,850 | 3,760 | 3,850 | 69,800 | 3,850 |
| 2023-03-03 | 3,755 | 3,780 | 3,730 | 3,740 | 34,700 | 3,740 |
| 2023-03-02 | 3,750 | 3,810 | 3,735 | 3,745 | 41,000 | 3,745 |
| 2023-03-01 | 3,615 | 3,770 | 3,610 | 3,735 | 49,100 | 3,735 |
| 2023-02-28 | 3,665 | 3,690 | 3,625 | 3,670 | 67,900 | 3,670 |
| 2023-02-27 | 3,595 | 3,655 | 3,595 | 3,655 | 25,000 | 3,655 |
| 2023-02-24 | 3,630 | 3,655 | 3,570 | 3,580 | 28,800 | 3,580 |
| 2023-02-22 | 3,670 | 3,680 | 3,570 | 3,590 | 51,800 | 3,590 |
| 2023-02-21 | 3,555 | 3,710 | 3,555 | 3,695 | 57,500 | 3,695 |
| 2023-02-20 | 3,565 | 3,565 | 3,525 | 3,530 | 22,500 | 3,530 |
| 2023-02-17 | 3,525 | 3,535 | 3,505 | 3,530 | 24,800 | 3,530 |
| 2023-02-16 | 3,515 | 3,555 | 3,505 | 3,545 | 20,700 | 3,545 |
| 2023-02-15 | 3,545 | 3,560 | 3,450 | 3,475 | 55,500 | 3,475 |
| 2023-02-14 | 3,450 | 3,515 | 3,450 | 3,515 | 32,400 | 3,515 |
| 2023-02-13 | 3,475 | 3,475 | 3,400 | 3,415 | 36,400 | 3,415 |
| 2023-02-10 | 3,385 | 3,525 | 3,385 | 3,495 | 56,900 | 3,495 |
| 2023-02-09 | 3,355 | 3,410 | 3,340 | 3,385 | 35,000 | 3,385 |
| 2023-02-08 | 3,435 | 3,485 | 3,375 | 3,385 | 47,600 | 3,385 |
| 2023-02-07 | 3,470 | 3,485 | 3,380 | 3,420 | 82,600 | 3,420 |
| 2023-02-06 | 3,710 | 3,770 | 3,335 | 3,485 | 301,200 | 3,485 |
| 2023-02-03 | 3,725 | 3,730 | 3,640 | 3,665 | 40,100 | 3,665 |
| 2023-02-02 | 3,650 | 3,775 | 3,650 | 3,715 | 57,000 | 3,715 |
| 2023-02-01 | 3,605 | 3,640 | 3,605 | 3,630 | 27,900 | 3,630 |
| 2023-01-31 | 3,585 | 3,610 | 3,550 | 3,605 | 53,000 | 3,605 |
| 2023-01-30 | 3,615 | 3,630 | 3,590 | 3,595 | 38,100 | 3,595 |
| 2023-01-27 | 3,630 | 3,645 | 3,605 | 3,615 | 31,700 | 3,615 |
| 2023-01-26 | 3,650 | 3,650 | 3,605 | 3,615 | 25,700 | 3,615 |
| 2023-01-25 | 3,570 | 3,645 | 3,545 | 3,610 | 40,100 | 3,610 |
| 2023-01-24 | 3,500 | 3,600 | 3,490 | 3,565 | 78,100 | 3,565 |
| 2023-01-23 | 3,525 | 3,540 | 3,470 | 3,505 | 51,500 | 3,505 |
| 2023-01-20 | 3,400 | 3,525 | 3,395 | 3,520 | 72,900 | 3,520 |
| 2023-01-19 | 3,400 | 3,455 | 3,370 | 3,390 | 55,700 | 3,390 |
| 2023-01-18 | 3,280 | 3,420 | 3,270 | 3,405 | 63,700 | 3,405 |
| 2023-01-17 | 3,305 | 3,315 | 3,270 | 3,290 | 51,400 | 3,290 |
| 2023-01-16 | 3,355 | 3,355 | 3,260 | 3,280 | 41,200 | 3,280 |
| 2023-01-13 | 3,335 | 3,405 | 3,325 | 3,365 | 60,400 | 3,365 |
| 2023-01-12 | 3,305 | 3,420 | 3,305 | 3,355 | 89,700 | 3,355 |
| 2023-01-11 | 3,245 | 3,275 | 3,220 | 3,270 | 36,400 | 3,270 |
| 2023-01-10 | 3,215 | 3,270 | 3,205 | 3,225 | 60,400 | 3,225 |
| 2023-01-06 | 3,145 | 3,195 | 3,145 | 3,195 | 24,400 | 3,195 |
| 2023-01-05 | 3,190 | 3,190 | 3,130 | 3,160 | 25,100 | 3,160 |
| 2023-01-04 | 3,195 | 3,195 | 3,145 | 3,175 | 25,000 | 3,175 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
