1811 (株)錢高組 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 | 3,985 | 4,015 | 3,970 | 4,000 | 7,400 | 4,000 |
| 2023-12-28 | 3,950 | 4,015 | 3,945 | 4,015 | 5,300 | 4,015 |
| 2023-12-27 | 3,930 | 4,015 | 3,930 | 3,995 | 14,900 | 3,995 |
| 2023-12-26 | 3,985 | 4,030 | 3,960 | 3,985 | 10,300 | 3,985 |
| 2023-12-25 | 3,920 | 3,945 | 3,895 | 3,945 | 4,100 | 3,945 |
| 2023-12-22 | 3,920 | 3,920 | 3,875 | 3,875 | 11,200 | 3,875 |
| 2023-12-21 | 3,960 | 3,960 | 3,890 | 3,890 | 4,100 | 3,890 |
| 2023-12-20 | 4,000 | 4,000 | 3,925 | 3,980 | 2,800 | 3,980 |
| 2023-12-19 | 3,955 | 4,050 | 3,920 | 4,010 | 6,000 | 4,010 |
| 2023-12-18 | 3,880 | 3,970 | 3,840 | 3,920 | 7,900 | 3,920 |
| 2023-12-15 | 3,965 | 3,965 | 3,860 | 3,895 | 2,700 | 3,895 |
| 2023-12-14 | 3,970 | 3,970 | 3,835 | 3,890 | 3,600 | 3,890 |
| 2023-12-13 | 3,915 | 4,010 | 3,850 | 3,970 | 8,300 | 3,970 |
| 2023-12-12 | 3,985 | 4,015 | 3,925 | 3,945 | 5,300 | 3,945 |
| 2023-12-11 | 3,935 | 4,015 | 3,915 | 3,985 | 6,400 | 3,985 |
| 2023-12-08 | 3,920 | 3,985 | 3,885 | 3,910 | 8,800 | 3,910 |
| 2023-12-07 | 4,065 | 4,065 | 3,935 | 3,965 | 15,900 | 3,965 |
| 2023-12-06 | 3,950 | 4,090 | 3,950 | 4,080 | 16,500 | 4,080 |
| 2023-12-05 | 3,910 | 4,060 | 3,905 | 4,020 | 23,200 | 4,020 |
| 2023-12-04 | 3,970 | 4,010 | 3,890 | 3,925 | 6,600 | 3,925 |
| 2023-12-01 | 3,880 | 4,025 | 3,870 | 3,950 | 9,700 | 3,950 |
| 2023-11-30 | 3,780 | 3,855 | 3,780 | 3,850 | 3,600 | 3,850 |
| 2023-11-29 | 3,785 | 3,795 | 3,765 | 3,780 | 2,200 | 3,780 |
| 2023-11-28 | 3,740 | 3,800 | 3,740 | 3,800 | 2,800 | 3,800 |
| 2023-11-27 | 3,765 | 3,815 | 3,730 | 3,760 | 3,800 | 3,760 |
| 2023-11-24 | 3,670 | 3,820 | 3,655 | 3,765 | 10,500 | 3,765 |
| 2023-11-22 | 3,600 | 3,695 | 3,580 | 3,660 | 3,800 | 3,660 |
| 2023-11-21 | 3,560 | 3,595 | 3,510 | 3,580 | 6,500 | 3,580 |
| 2023-11-20 | 3,615 | 3,635 | 3,525 | 3,525 | 4,300 | 3,525 |
| 2023-11-17 | 3,520 | 3,645 | 3,520 | 3,610 | 5,200 | 3,610 |
| 2023-11-16 | 3,535 | 3,580 | 3,505 | 3,505 | 4,400 | 3,505 |
| 2023-11-15 | 3,500 | 3,565 | 3,500 | 3,535 | 6,800 | 3,535 |
| 2023-11-14 | 3,485 | 3,555 | 3,465 | 3,500 | 10,500 | 3,500 |
| 2023-11-13 | 3,640 | 3,640 | 3,455 | 3,460 | 15,500 | 3,460 |
| 2023-11-10 | 3,705 | 3,705 | 3,575 | 3,575 | 15,400 | 3,575 |
| 2023-11-09 | 3,765 | 3,880 | 3,615 | 3,735 | 23,700 | 3,735 |
| 2023-11-08 | 3,885 | 3,885 | 3,780 | 3,785 | 9,500 | 3,785 |
| 2023-11-07 | 3,900 | 3,945 | 3,865 | 3,865 | 9,500 | 3,865 |
| 2023-11-06 | 3,970 | 3,970 | 3,900 | 3,900 | 5,100 | 3,900 |
| 2023-11-02 | 3,855 | 3,965 | 3,845 | 3,900 | 12,300 | 3,900 |
| 2023-11-01 | 3,770 | 3,815 | 3,770 | 3,815 | 2,700 | 3,815 |
| 2023-10-31 | 3,740 | 3,810 | 3,680 | 3,770 | 8,700 | 3,770 |
| 2023-10-30 | 3,790 | 3,800 | 3,675 | 3,675 | 11,500 | 3,675 |
| 2023-10-27 | 3,785 | 3,815 | 3,760 | 3,800 | 5,100 | 3,800 |
| 2023-10-26 | 3,740 | 3,795 | 3,700 | 3,755 | 4,900 | 3,755 |
| 2023-10-25 | 3,750 | 3,795 | 3,710 | 3,740 | 6,300 | 3,740 |
| 2023-10-24 | 3,705 | 3,725 | 3,595 | 3,690 | 8,300 | 3,690 |
| 2023-10-23 | 3,680 | 3,725 | 3,675 | 3,705 | 5,800 | 3,705 |
| 2023-10-20 | 3,615 | 3,715 | 3,615 | 3,680 | 5,500 | 3,680 |
| 2023-10-19 | 3,740 | 3,765 | 3,625 | 3,670 | 6,000 | 3,670 |
| 2023-10-18 | 3,720 | 3,765 | 3,710 | 3,765 | 3,100 | 3,765 |
| 2023-10-17 | 3,630 | 3,755 | 3,630 | 3,730 | 4,800 | 3,730 |
| 2023-10-16 | 3,605 | 3,695 | 3,555 | 3,640 | 21,900 | 3,640 |
| 2023-10-13 | 3,710 | 3,715 | 3,605 | 3,605 | 8,300 | 3,605 |
| 2023-10-12 | 3,745 | 3,745 | 3,715 | 3,720 | 1,900 | 3,720 |
| 2023-10-11 | 3,745 | 3,785 | 3,715 | 3,745 | 6,400 | 3,745 |
| 2023-10-10 | 3,700 | 3,815 | 3,700 | 3,815 | 4,200 | 3,815 |
| 2023-10-06 | 3,620 | 3,695 | 3,620 | 3,695 | 5,600 | 3,695 |
| 2023-10-05 | 3,465 | 3,605 | 3,465 | 3,590 | 7,500 | 3,590 |
| 2023-10-04 | 3,535 | 3,550 | 3,455 | 3,500 | 9,200 | 3,500 |
| 2023-10-03 | 3,755 | 3,755 | 3,520 | 3,580 | 12,300 | 3,580 |
| 2023-10-02 | 3,710 | 3,785 | 3,710 | 3,755 | 6,500 | 3,755 |
| 2023-09-29 | 3,845 | 3,845 | 3,705 | 3,715 | 5,700 | 3,715 |
| 2023-09-28 | 3,680 | 3,820 | 3,680 | 3,785 | 7,100 | 3,785 |
| 2023-09-27 | 3,665 | 3,755 | 3,635 | 3,750 | 10,600 | 3,750 |
| 2023-09-26 | 3,760 | 3,760 | 3,680 | 3,690 | 9,000 | 3,690 |
| 2023-09-25 | 3,805 | 3,880 | 3,720 | 3,765 | 12,300 | 3,765 |
| 2023-09-22 | 3,805 | 3,820 | 3,710 | 3,805 | 11,900 | 3,805 |
| 2023-09-21 | 3,965 | 3,970 | 3,815 | 3,820 | 7,600 | 3,820 |
| 2023-09-20 | 4,040 | 4,040 | 3,920 | 3,950 | 8,300 | 3,950 |
| 2023-09-19 | 3,920 | 4,045 | 3,920 | 4,035 | 15,800 | 4,035 |
| 2023-09-15 | 3,930 | 3,950 | 3,870 | 3,900 | 7,300 | 3,900 |
| 2023-09-14 | 3,860 | 3,905 | 3,830 | 3,860 | 9,100 | 3,860 |
| 2023-09-13 | 3,930 | 3,940 | 3,880 | 3,880 | 4,800 | 3,880 |
| 2023-09-12 | 3,990 | 4,025 | 3,920 | 3,930 | 4,400 | 3,930 |
| 2023-09-11 | 3,895 | 4,050 | 3,895 | 3,960 | 5,900 | 3,960 |
| 2023-09-08 | 3,985 | 3,985 | 3,885 | 3,895 | 13,300 | 3,895 |
| 2023-09-07 | 4,015 | 4,025 | 3,980 | 3,985 | 3,800 | 3,985 |
| 2023-09-06 | 4,060 | 4,060 | 3,990 | 3,995 | 5,200 | 3,995 |
| 2023-09-05 | 3,970 | 4,055 | 3,965 | 4,055 | 8,000 | 4,055 |
| 2023-09-04 | 3,905 | 4,005 | 3,905 | 4,005 | 7,500 | 4,005 |
| 2023-09-01 | 3,875 | 3,920 | 3,840 | 3,905 | 2,800 | 3,905 |
| 2023-08-31 | 3,870 | 3,920 | 3,865 | 3,905 | 4,800 | 3,905 |
| 2023-08-30 | 3,920 | 3,920 | 3,840 | 3,885 | 5,000 | 3,885 |
| 2023-08-29 | 3,970 | 3,970 | 3,900 | 3,925 | 2,900 | 3,925 |
| 2023-08-28 | 3,940 | 4,020 | 3,930 | 3,970 | 7,600 | 3,970 |
| 2023-08-25 | 3,860 | 3,930 | 3,855 | 3,930 | 7,600 | 3,930 |
| 2023-08-24 | 3,805 | 3,920 | 3,805 | 3,855 | 9,800 | 3,855 |
| 2023-08-23 | 3,725 | 3,810 | 3,690 | 3,805 | 7,600 | 3,805 |
| 2023-08-22 | 3,760 | 3,760 | 3,705 | 3,725 | 1,900 | 3,725 |
| 2023-08-21 | 3,645 | 3,735 | 3,645 | 3,690 | 6,100 | 3,690 |
| 2023-08-18 | 3,795 | 3,795 | 3,630 | 3,660 | 13,000 | 3,660 |
| 2023-08-17 | 3,910 | 3,910 | 3,765 | 3,820 | 9,900 | 3,820 |
| 2023-08-16 | 3,740 | 3,985 | 3,670 | 3,945 | 15,500 | 3,945 |
| 2023-08-15 | 3,740 | 3,750 | 3,660 | 3,745 | 8,800 | 3,745 |
| 2023-08-14 | 3,725 | 3,810 | 3,635 | 3,745 | 20,400 | 3,745 |
| 2023-08-10 | 3,650 | 3,675 | 3,505 | 3,585 | 37,500 | 3,585 |
| 2023-08-09 | 3,120 | 3,220 | 3,100 | 3,195 | 10,600 | 3,195 |
| 2023-08-08 | 3,125 | 3,125 | 3,095 | 3,105 | 3,000 | 3,105 |
| 2023-08-07 | 3,115 | 3,130 | 3,080 | 3,120 | 3,800 | 3,120 |
| 2023-08-04 | 3,085 | 3,105 | 3,085 | 3,100 | 1,100 | 3,100 |
| 2023-08-03 | 3,150 | 3,150 | 3,070 | 3,085 | 8,300 | 3,085 |
| 2023-08-02 | 3,205 | 3,210 | 3,150 | 3,150 | 5,000 | 3,150 |
| 2023-08-01 | 3,250 | 3,280 | 3,190 | 3,250 | 5,400 | 3,250 |
| 2023-07-31 | 3,220 | 3,320 | 3,210 | 3,230 | 4,700 | 3,230 |
| 2023-07-28 | 3,150 | 3,160 | 3,110 | 3,150 | 25,400 | 3,150 |
| 2023-07-27 | 3,140 | 3,180 | 3,140 | 3,160 | 2,700 | 3,160 |
| 2023-07-26 | 3,135 | 3,150 | 3,110 | 3,140 | 2,700 | 3,140 |
| 2023-07-25 | 3,130 | 3,165 | 3,100 | 3,165 | 23,900 | 3,165 |
| 2023-07-24 | 3,075 | 3,140 | 3,075 | 3,130 | 6,200 | 3,130 |
| 2023-07-21 | 3,070 | 3,105 | 3,060 | 3,070 | 6,100 | 3,070 |
| 2023-07-20 | 3,075 | 3,095 | 3,075 | 3,075 | 3,100 | 3,075 |
| 2023-07-19 | 3,100 | 3,100 | 3,050 | 3,090 | 5,800 | 3,090 |
| 2023-07-18 | 3,085 | 3,095 | 3,050 | 3,055 | 3,600 | 3,055 |
| 2023-07-14 | 3,090 | 3,105 | 3,060 | 3,080 | 5,500 | 3,080 |
| 2023-07-13 | 3,100 | 3,100 | 3,070 | 3,100 | 7,100 | 3,100 |
| 2023-07-12 | 3,110 | 3,110 | 3,080 | 3,085 | 5,700 | 3,085 |
| 2023-07-11 | 3,145 | 3,145 | 3,105 | 3,110 | 7,000 | 3,110 |
| 2023-07-10 | 3,075 | 3,145 | 3,075 | 3,125 | 7,900 | 3,125 |
| 2023-07-07 | 3,115 | 3,115 | 3,060 | 3,085 | 5,100 | 3,085 |
| 2023-07-06 | 3,125 | 3,160 | 3,105 | 3,115 | 4,700 | 3,115 |
| 2023-07-05 | 3,145 | 3,150 | 3,115 | 3,135 | 4,400 | 3,135 |
| 2023-07-04 | 3,165 | 3,185 | 3,140 | 3,145 | 3,100 | 3,145 |
| 2023-07-03 | 3,175 | 3,220 | 3,140 | 3,165 | 9,300 | 3,165 |
| 2023-06-30 | 3,140 | 3,180 | 3,105 | 3,165 | 4,800 | 3,165 |
| 2023-06-29 | 3,175 | 3,175 | 3,130 | 3,155 | 4,600 | 3,155 |
| 2023-06-28 | 3,115 | 3,155 | 3,110 | 3,155 | 4,400 | 3,155 |
| 2023-06-27 | 3,100 | 3,110 | 3,070 | 3,110 | 900 | 3,110 |
| 2023-06-26 | 3,085 | 3,120 | 3,040 | 3,100 | 5,800 | 3,100 |
| 2023-06-23 | 3,090 | 3,125 | 3,065 | 3,085 | 5,800 | 3,085 |
| 2023-06-22 | 3,130 | 3,135 | 3,085 | 3,085 | 2,800 | 3,085 |
| 2023-06-21 | 3,095 | 3,140 | 3,095 | 3,120 | 1,800 | 3,120 |
| 2023-06-20 | 3,140 | 3,140 | 3,085 | 3,085 | 3,900 | 3,085 |
| 2023-06-19 | 3,155 | 3,195 | 3,100 | 3,140 | 5,300 | 3,140 |
| 2023-06-16 | 3,100 | 3,230 | 3,090 | 3,155 | 10,500 | 3,155 |
| 2023-06-15 | 3,085 | 3,085 | 3,065 | 3,065 | 3,600 | 3,065 |
| 2023-06-14 | 3,065 | 3,110 | 3,055 | 3,070 | 5,200 | 3,070 |
| 2023-06-13 | 3,065 | 3,070 | 3,055 | 3,055 | 1,300 | 3,055 |
| 2023-06-12 | 3,020 | 3,070 | 3,005 | 3,050 | 4,900 | 3,050 |
| 2023-06-09 | 2,968 | 3,035 | 2,968 | 3,035 | 7,100 | 3,035 |
| 2023-06-08 | 2,971 | 2,988 | 2,951 | 2,955 | 6,800 | 2,955 |
| 2023-06-07 | 3,035 | 3,045 | 2,968 | 2,968 | 13,800 | 2,968 |
| 2023-06-06 | 3,045 | 3,055 | 3,015 | 3,055 | 2,800 | 3,055 |
| 2023-06-05 | 3,025 | 3,060 | 3,010 | 3,060 | 5,300 | 3,060 |
| 2023-06-02 | 3,020 | 3,035 | 2,998 | 3,025 | 8,000 | 3,025 |
| 2023-06-01 | 2,979 | 3,035 | 2,969 | 3,010 | 10,800 | 3,010 |
| 2023-05-31 | 3,045 | 3,045 | 2,957 | 2,978 | 12,100 | 2,978 |
| 2023-05-30 | 3,045 | 3,060 | 3,025 | 3,060 | 2,600 | 3,060 |
| 2023-05-29 | 3,065 | 3,075 | 3,030 | 3,040 | 7,300 | 3,040 |
| 2023-05-26 | 3,120 | 3,120 | 3,000 | 3,020 | 8,000 | 3,020 |
| 2023-05-25 | 3,110 | 3,120 | 3,085 | 3,105 | 5,100 | 3,105 |
| 2023-05-24 | 3,125 | 3,135 | 3,085 | 3,115 | 5,800 | 3,115 |
| 2023-05-23 | 3,175 | 3,250 | 3,140 | 3,175 | 9,600 | 3,175 |
| 2023-05-22 | 3,110 | 3,180 | 3,110 | 3,170 | 8,000 | 3,170 |
| 2023-05-19 | 3,310 | 3,310 | 3,100 | 3,110 | 19,800 | 3,110 |
| 2023-05-18 | 3,360 | 3,360 | 3,230 | 3,255 | 9,400 | 3,255 |
| 2023-05-17 | 3,185 | 3,390 | 3,185 | 3,325 | 14,000 | 3,325 |
| 2023-05-16 | 3,260 | 3,265 | 3,160 | 3,165 | 13,700 | 3,165 |
| 2023-05-15 | 3,260 | 3,320 | 3,215 | 3,250 | 7,300 | 3,250 |
| 2023-05-12 | 3,550 | 3,590 | 3,200 | 3,260 | 36,700 | 3,260 |
| 2023-05-11 | 3,675 | 3,675 | 3,545 | 3,590 | 8,200 | 3,590 |
| 2023-05-10 | 3,640 | 3,700 | 3,615 | 3,655 | 8,200 | 3,655 |
| 2023-05-09 | 3,505 | 3,675 | 3,505 | 3,610 | 11,100 | 3,610 |
| 2023-05-08 | 3,395 | 3,505 | 3,395 | 3,485 | 6,300 | 3,485 |
| 2023-05-02 | 3,460 | 3,460 | 3,400 | 3,400 | 6,200 | 3,400 |
| 2023-05-01 | 3,400 | 3,460 | 3,350 | 3,440 | 14,100 | 3,440 |
| 2023-04-28 | 3,330 | 3,400 | 3,330 | 3,400 | 9,500 | 3,400 |
| 2023-04-27 | 3,270 | 3,330 | 3,225 | 3,295 | 20,700 | 3,295 |
| 2023-04-26 | 3,205 | 3,255 | 3,195 | 3,250 | 5,800 | 3,250 |
| 2023-04-25 | 3,275 | 3,275 | 3,150 | 3,205 | 11,800 | 3,205 |
| 2023-04-24 | 3,185 | 3,300 | 3,125 | 3,275 | 16,300 | 3,275 |
| 2023-04-21 | 3,200 | 3,200 | 3,130 | 3,155 | 6,200 | 3,155 |
| 2023-04-20 | 3,095 | 3,205 | 3,050 | 3,200 | 12,200 | 3,200 |
| 2023-04-19 | 3,000 | 3,090 | 2,998 | 3,090 | 6,100 | 3,090 |
| 2023-04-18 | 3,030 | 3,045 | 3,010 | 3,010 | 4,700 | 3,010 |
| 2023-04-17 | 3,040 | 3,040 | 3,010 | 3,040 | 2,700 | 3,040 |
| 2023-04-14 | 3,045 | 3,045 | 2,998 | 3,025 | 4,300 | 3,025 |
| 2023-04-13 | 3,045 | 3,065 | 2,998 | 3,025 | 6,200 | 3,025 |
| 2023-04-12 | 3,050 | 3,055 | 3,015 | 3,045 | 3,100 | 3,045 |
| 2023-04-11 | 3,035 | 3,035 | 2,987 | 3,020 | 4,300 | 3,020 |
| 2023-04-10 | 2,971 | 3,015 | 2,971 | 3,015 | 2,500 | 3,015 |
| 2023-04-07 | 2,966 | 2,987 | 2,939 | 2,971 | 7,000 | 2,971 |
| 2023-04-06 | 3,015 | 3,030 | 2,966 | 2,966 | 6,800 | 2,966 |
| 2023-04-05 | 3,100 | 3,100 | 3,025 | 3,025 | 5,700 | 3,025 |
| 2023-04-04 | 3,065 | 3,170 | 3,065 | 3,110 | 7,500 | 3,110 |
| 2023-04-03 | 2,998 | 3,070 | 2,998 | 3,065 | 8,800 | 3,065 |
| 2023-03-31 | 2,915 | 2,987 | 2,915 | 2,977 | 26,200 | 2,977 |
| 2023-03-30 | 2,950 | 2,951 | 2,924 | 2,948 | 35,900 | 2,948 |
| 2023-03-29 | 3,010 | 3,015 | 2,984 | 3,015 | 4,400 | 3,015 |
| 2023-03-28 | 2,994 | 3,005 | 2,988 | 2,989 | 2,400 | 2,989 |
| 2023-03-27 | 2,997 | 3,015 | 2,985 | 3,015 | 2,900 | 3,015 |
| 2023-03-24 | 2,976 | 3,030 | 2,976 | 3,005 | 8,700 | 3,005 |
| 2023-03-23 | 2,995 | 3,000 | 2,981 | 2,990 | 2,100 | 2,990 |
| 2023-03-22 | 2,998 | 2,998 | 2,962 | 2,995 | 2,900 | 2,995 |
| 2023-03-20 | 2,997 | 2,997 | 2,933 | 2,948 | 4,200 | 2,948 |
| 2023-03-17 | 2,966 | 3,035 | 2,966 | 3,030 | 6,700 | 3,030 |
| 2023-03-16 | 2,943 | 2,975 | 2,936 | 2,958 | 5,500 | 2,958 |
| 2023-03-15 | 2,924 | 3,000 | 2,924 | 2,993 | 7,900 | 2,993 |
| 2023-03-14 | 2,978 | 2,978 | 2,922 | 2,922 | 9,400 | 2,922 |
| 2023-03-13 | 3,005 | 3,005 | 2,954 | 2,979 | 14,100 | 2,979 |
| 2023-03-10 | 3,030 | 3,030 | 3,005 | 3,030 | 6,200 | 3,030 |
| 2023-03-09 | 3,010 | 3,045 | 2,990 | 3,045 | 4,200 | 3,045 |
| 2023-03-08 | 2,978 | 3,025 | 2,978 | 2,993 | 4,500 | 2,993 |
| 2023-03-07 | 2,991 | 2,991 | 2,964 | 2,983 | 2,800 | 2,983 |
| 2023-03-06 | 2,957 | 3,000 | 2,935 | 2,984 | 6,400 | 2,984 |
| 2023-03-03 | 2,998 | 3,020 | 2,952 | 2,957 | 7,400 | 2,957 |
| 2023-03-02 | 2,996 | 3,050 | 2,996 | 3,015 | 3,600 | 3,015 |
| 2023-03-01 | 2,986 | 3,020 | 2,986 | 2,996 | 4,600 | 2,996 |
| 2023-02-28 | 2,956 | 2,988 | 2,956 | 2,973 | 2,700 | 2,973 |
| 2023-02-27 | 2,932 | 2,996 | 2,932 | 2,969 | 4,000 | 2,969 |
| 2023-02-24 | 2,897 | 2,908 | 2,895 | 2,897 | 2,700 | 2,897 |
| 2023-02-22 | 2,915 | 2,915 | 2,897 | 2,897 | 3,800 | 2,897 |
| 2023-02-21 | 2,957 | 2,957 | 2,886 | 2,920 | 6,200 | 2,920 |
| 2023-02-20 | 2,950 | 2,999 | 2,946 | 2,959 | 3,300 | 2,959 |
| 2023-02-17 | 2,915 | 2,971 | 2,897 | 2,954 | 7,000 | 2,954 |
| 2023-02-16 | 2,846 | 2,940 | 2,816 | 2,915 | 9,000 | 2,915 |
| 2023-02-15 | 2,829 | 2,846 | 2,829 | 2,846 | 600 | 2,846 |
| 2023-02-14 | 2,845 | 2,850 | 2,827 | 2,829 | 3,800 | 2,829 |
| 2023-02-13 | 2,863 | 2,889 | 2,794 | 2,855 | 12,000 | 2,855 |
| 2023-02-10 | 2,733 | 2,963 | 2,720 | 2,813 | 22,700 | 2,813 |
| 2023-02-09 | 2,704 | 2,726 | 2,704 | 2,720 | 1,500 | 2,720 |
| 2023-02-08 | 2,728 | 2,728 | 2,704 | 2,704 | 800 | 2,704 |
| 2023-02-07 | 2,715 | 2,715 | 2,690 | 2,715 | 2,200 | 2,715 |
| 2023-02-06 | 2,710 | 2,723 | 2,710 | 2,715 | 4,100 | 2,715 |
| 2023-02-03 | 2,759 | 2,761 | 2,719 | 2,732 | 2,300 | 2,732 |
| 2023-02-02 | 2,735 | 2,759 | 2,734 | 2,759 | 1,600 | 2,759 |
| 2023-02-01 | 2,722 | 2,735 | 2,722 | 2,735 | 600 | 2,735 |
| 2023-01-31 | 2,704 | 2,750 | 2,686 | 2,750 | 3,900 | 2,750 |
| 2023-01-30 | 2,752 | 2,752 | 2,665 | 2,679 | 22,600 | 2,679 |
| 2023-01-27 | 2,723 | 2,737 | 2,723 | 2,726 | 3,300 | 2,726 |
| 2023-01-26 | 2,727 | 2,743 | 2,727 | 2,734 | 3,200 | 2,734 |
| 2023-01-25 | 2,729 | 2,729 | 2,709 | 2,711 | 4,500 | 2,711 |
| 2023-01-24 | 2,680 | 2,741 | 2,680 | 2,729 | 5,400 | 2,729 |
| 2023-01-23 | 2,642 | 2,693 | 2,626 | 2,693 | 6,400 | 2,693 |
| 2023-01-20 | 2,624 | 2,632 | 2,619 | 2,623 | 3,200 | 2,623 |
| 2023-01-19 | 2,634 | 2,638 | 2,616 | 2,616 | 2,300 | 2,616 |
| 2023-01-18 | 2,621 | 2,643 | 2,611 | 2,634 | 5,800 | 2,634 |
| 2023-01-17 | 2,610 | 2,617 | 2,610 | 2,612 | 2,700 | 2,612 |
| 2023-01-16 | 2,642 | 2,642 | 2,610 | 2,610 | 4,800 | 2,610 |
| 2023-01-13 | 2,618 | 2,629 | 2,611 | 2,611 | 4,000 | 2,611 |
| 2023-01-12 | 2,623 | 2,630 | 2,618 | 2,618 | 6,900 | 2,618 |
| 2023-01-11 | 2,637 | 2,643 | 2,632 | 2,632 | 2,600 | 2,632 |
| 2023-01-10 | 2,641 | 2,659 | 2,641 | 2,650 | 4,000 | 2,650 |
| 2023-01-06 | 2,611 | 2,640 | 2,611 | 2,629 | 1,700 | 2,629 |
| 2023-01-05 | 2,620 | 2,659 | 2,617 | 2,619 | 2,900 | 2,619 |
| 2023-01-04 | 2,618 | 2,621 | 2,618 | 2,620 | 1,000 | 2,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
