2204 (株)中村屋 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 | 3,050 | 3,060 | 3,050 | 3,060 | 4,500 | 3,060 |
| 2023-12-28 | 3,050 | 3,060 | 3,045 | 3,055 | 9,900 | 3,055 |
| 2023-12-27 | 3,050 | 3,060 | 3,045 | 3,060 | 7,900 | 3,060 |
| 2023-12-26 | 3,055 | 3,055 | 3,045 | 3,055 | 6,300 | 3,055 |
| 2023-12-25 | 3,060 | 3,065 | 3,050 | 3,055 | 3,900 | 3,055 |
| 2023-12-22 | 3,050 | 3,065 | 3,050 | 3,060 | 5,400 | 3,060 |
| 2023-12-21 | 3,050 | 3,055 | 3,045 | 3,045 | 4,600 | 3,045 |
| 2023-12-20 | 3,050 | 3,055 | 3,045 | 3,050 | 3,800 | 3,050 |
| 2023-12-19 | 3,055 | 3,055 | 3,045 | 3,055 | 5,300 | 3,055 |
| 2023-12-18 | 3,055 | 3,055 | 3,045 | 3,055 | 5,900 | 3,055 |
| 2023-12-15 | 3,050 | 3,060 | 3,050 | 3,050 | 5,400 | 3,050 |
| 2023-12-14 | 3,065 | 3,065 | 3,050 | 3,050 | 4,400 | 3,050 |
| 2023-12-13 | 3,060 | 3,070 | 3,055 | 3,065 | 3,900 | 3,065 |
| 2023-12-12 | 3,060 | 3,070 | 3,060 | 3,065 | 5,600 | 3,065 |
| 2023-12-11 | 3,055 | 3,060 | 3,055 | 3,060 | 1,800 | 3,060 |
| 2023-12-08 | 3,050 | 3,065 | 3,050 | 3,050 | 7,500 | 3,050 |
| 2023-12-07 | 3,060 | 3,070 | 3,060 | 3,060 | 4,800 | 3,060 |
| 2023-12-06 | 3,055 | 3,070 | 3,055 | 3,070 | 4,300 | 3,070 |
| 2023-12-05 | 3,060 | 3,065 | 3,055 | 3,055 | 5,800 | 3,055 |
| 2023-12-04 | 3,060 | 3,065 | 3,055 | 3,055 | 4,600 | 3,055 |
| 2023-12-01 | 3,065 | 3,070 | 3,060 | 3,065 | 3,800 | 3,065 |
| 2023-11-30 | 3,060 | 3,075 | 3,060 | 3,070 | 2,900 | 3,070 |
| 2023-11-29 | 3,065 | 3,070 | 3,060 | 3,070 | 3,900 | 3,070 |
| 2023-11-28 | 3,065 | 3,070 | 3,060 | 3,070 | 2,800 | 3,070 |
| 2023-11-27 | 3,065 | 3,075 | 3,060 | 3,075 | 3,400 | 3,075 |
| 2023-11-24 | 3,070 | 3,075 | 3,060 | 3,075 | 3,200 | 3,075 |
| 2023-11-22 | 3,070 | 3,075 | 3,060 | 3,065 | 2,200 | 3,065 |
| 2023-11-21 | 3,065 | 3,070 | 3,055 | 3,060 | 4,900 | 3,060 |
| 2023-11-20 | 3,080 | 3,080 | 3,065 | 3,065 | 3,100 | 3,065 |
| 2023-11-17 | 3,060 | 3,080 | 3,060 | 3,080 | 3,900 | 3,080 |
| 2023-11-16 | 3,065 | 3,075 | 3,060 | 3,070 | 3,100 | 3,070 |
| 2023-11-15 | 3,070 | 3,075 | 3,065 | 3,070 | 2,200 | 3,070 |
| 2023-11-14 | 3,075 | 3,080 | 3,060 | 3,070 | 4,300 | 3,070 |
| 2023-11-13 | 3,080 | 3,085 | 3,075 | 3,085 | 3,900 | 3,085 |
| 2023-11-10 | 3,060 | 3,085 | 3,060 | 3,085 | 2,400 | 3,085 |
| 2023-11-09 | 3,055 | 3,080 | 3,055 | 3,080 | 3,200 | 3,080 |
| 2023-11-08 | 3,085 | 3,085 | 3,040 | 3,050 | 20,300 | 3,050 |
| 2023-11-07 | 3,080 | 3,090 | 3,075 | 3,085 | 6,300 | 3,085 |
| 2023-11-06 | 3,090 | 3,090 | 3,065 | 3,080 | 10,300 | 3,080 |
| 2023-11-02 | 3,090 | 3,095 | 3,075 | 3,095 | 4,900 | 3,095 |
| 2023-11-01 | 3,090 | 3,100 | 3,085 | 3,100 | 5,700 | 3,100 |
| 2023-10-31 | 3,075 | 3,100 | 3,075 | 3,100 | 4,100 | 3,100 |
| 2023-10-30 | 3,080 | 3,095 | 3,080 | 3,090 | 5,400 | 3,090 |
| 2023-10-27 | 3,060 | 3,080 | 3,060 | 3,080 | 3,000 | 3,080 |
| 2023-10-26 | 3,070 | 3,070 | 3,055 | 3,055 | 3,200 | 3,055 |
| 2023-10-25 | 3,070 | 3,070 | 3,060 | 3,070 | 4,000 | 3,070 |
| 2023-10-24 | 3,080 | 3,080 | 3,055 | 3,065 | 4,700 | 3,065 |
| 2023-10-23 | 3,060 | 3,080 | 3,060 | 3,080 | 3,400 | 3,080 |
| 2023-10-20 | 3,065 | 3,070 | 3,060 | 3,070 | 2,400 | 3,070 |
| 2023-10-19 | 3,060 | 3,075 | 3,060 | 3,065 | 2,900 | 3,065 |
| 2023-10-18 | 3,065 | 3,070 | 3,060 | 3,065 | 3,800 | 3,065 |
| 2023-10-17 | 3,080 | 3,080 | 3,065 | 3,065 | 1,500 | 3,065 |
| 2023-10-16 | 3,070 | 3,080 | 3,060 | 3,075 | 3,000 | 3,075 |
| 2023-10-13 | 3,085 | 3,085 | 3,070 | 3,070 | 2,800 | 3,070 |
| 2023-10-12 | 3,090 | 3,100 | 3,080 | 3,100 | 6,600 | 3,100 |
| 2023-10-11 | 3,090 | 3,090 | 3,085 | 3,090 | 2,600 | 3,090 |
| 2023-10-10 | 3,095 | 3,100 | 3,090 | 3,100 | 2,700 | 3,100 |
| 2023-10-06 | 3,065 | 3,110 | 3,055 | 3,100 | 9,200 | 3,100 |
| 2023-10-05 | 3,050 | 3,070 | 3,050 | 3,065 | 4,200 | 3,065 |
| 2023-10-04 | 3,060 | 3,070 | 3,045 | 3,045 | 14,400 | 3,045 |
| 2023-10-03 | 3,070 | 3,080 | 3,060 | 3,065 | 2,700 | 3,065 |
| 2023-10-02 | 3,095 | 3,100 | 3,060 | 3,060 | 8,200 | 3,060 |
| 2023-09-29 | 3,100 | 3,100 | 3,085 | 3,085 | 5,300 | 3,085 |
| 2023-09-28 | 3,100 | 3,115 | 3,100 | 3,105 | 6,600 | 3,105 |
| 2023-09-27 | 3,100 | 3,110 | 3,080 | 3,110 | 5,600 | 3,110 |
| 2023-09-26 | 3,090 | 3,105 | 3,085 | 3,100 | 7,400 | 3,100 |
| 2023-09-25 | 3,105 | 3,105 | 3,080 | 3,100 | 5,700 | 3,100 |
| 2023-09-22 | 3,085 | 3,110 | 3,085 | 3,095 | 4,500 | 3,095 |
| 2023-09-21 | 3,110 | 3,110 | 3,090 | 3,090 | 8,900 | 3,090 |
| 2023-09-20 | 3,115 | 3,125 | 3,105 | 3,105 | 6,200 | 3,105 |
| 2023-09-19 | 3,115 | 3,130 | 3,115 | 3,130 | 4,900 | 3,130 |
| 2023-09-15 | 3,115 | 3,120 | 3,110 | 3,115 | 4,300 | 3,115 |
| 2023-09-14 | 3,120 | 3,120 | 3,110 | 3,110 | 3,400 | 3,110 |
| 2023-09-13 | 3,125 | 3,130 | 3,110 | 3,125 | 8,200 | 3,125 |
| 2023-09-12 | 3,110 | 3,130 | 3,110 | 3,125 | 1,700 | 3,125 |
| 2023-09-11 | 3,110 | 3,115 | 3,100 | 3,110 | 2,700 | 3,110 |
| 2023-09-08 | 3,110 | 3,120 | 3,105 | 3,105 | 6,500 | 3,105 |
| 2023-09-07 | 3,125 | 3,135 | 3,110 | 3,120 | 10,200 | 3,120 |
| 2023-09-06 | 3,140 | 3,140 | 3,120 | 3,140 | 4,000 | 3,140 |
| 2023-09-05 | 3,115 | 3,140 | 3,115 | 3,140 | 4,100 | 3,140 |
| 2023-09-04 | 3,120 | 3,125 | 3,110 | 3,125 | 5,200 | 3,125 |
| 2023-09-01 | 3,110 | 3,120 | 3,105 | 3,120 | 4,200 | 3,120 |
| 2023-08-31 | 3,110 | 3,115 | 3,105 | 3,110 | 3,400 | 3,110 |
| 2023-08-30 | 3,100 | 3,110 | 3,100 | 3,110 | 4,400 | 3,110 |
| 2023-08-29 | 3,105 | 3,115 | 3,100 | 3,105 | 6,800 | 3,105 |
| 2023-08-28 | 3,110 | 3,120 | 3,105 | 3,120 | 3,800 | 3,120 |
| 2023-08-25 | 3,100 | 3,110 | 3,100 | 3,100 | 3,500 | 3,100 |
| 2023-08-24 | 3,095 | 3,110 | 3,095 | 3,095 | 3,900 | 3,095 |
| 2023-08-23 | 3,080 | 3,110 | 3,075 | 3,100 | 3,600 | 3,100 |
| 2023-08-22 | 3,090 | 3,090 | 3,080 | 3,080 | 2,300 | 3,080 |
| 2023-08-21 | 3,080 | 3,100 | 3,080 | 3,080 | 4,300 | 3,080 |
| 2023-08-18 | 3,090 | 3,090 | 3,080 | 3,080 | 3,200 | 3,080 |
| 2023-08-17 | 3,090 | 3,090 | 3,075 | 3,085 | 2,600 | 3,085 |
| 2023-08-16 | 3,080 | 3,085 | 3,070 | 3,085 | 1,500 | 3,085 |
| 2023-08-15 | 3,105 | 3,105 | 3,085 | 3,085 | 2,500 | 3,085 |
| 2023-08-14 | 3,120 | 3,120 | 3,100 | 3,105 | 6,000 | 3,105 |
| 2023-08-10 | 3,085 | 3,120 | 3,085 | 3,120 | 7,000 | 3,120 |
| 2023-08-09 | 3,070 | 3,090 | 3,070 | 3,090 | 2,900 | 3,090 |
| 2023-08-08 | 3,065 | 3,085 | 3,065 | 3,070 | 4,500 | 3,070 |
| 2023-08-07 | 3,050 | 3,080 | 3,050 | 3,080 | 4,600 | 3,080 |
| 2023-08-04 | 3,050 | 3,060 | 3,045 | 3,055 | 4,600 | 3,055 |
| 2023-08-03 | 3,060 | 3,060 | 3,045 | 3,045 | 14,100 | 3,045 |
| 2023-08-02 | 3,060 | 3,065 | 3,060 | 3,060 | 3,200 | 3,060 |
| 2023-08-01 | 3,085 | 3,095 | 3,060 | 3,070 | 11,800 | 3,070 |
| 2023-07-31 | 3,085 | 3,110 | 3,080 | 3,100 | 9,600 | 3,100 |
| 2023-07-28 | 3,075 | 3,080 | 3,060 | 3,075 | 6,600 | 3,075 |
| 2023-07-27 | 3,075 | 3,080 | 3,070 | 3,075 | 3,200 | 3,075 |
| 2023-07-26 | 3,075 | 3,085 | 3,075 | 3,075 | 1,900 | 3,075 |
| 2023-07-25 | 3,090 | 3,090 | 3,070 | 3,075 | 4,700 | 3,075 |
| 2023-07-24 | 3,080 | 3,085 | 3,075 | 3,085 | 2,100 | 3,085 |
| 2023-07-21 | 3,070 | 3,075 | 3,065 | 3,065 | 3,600 | 3,065 |
| 2023-07-20 | 3,085 | 3,085 | 3,070 | 3,070 | 2,200 | 3,070 |
| 2023-07-19 | 3,070 | 3,085 | 3,070 | 3,085 | 4,600 | 3,085 |
| 2023-07-18 | 3,060 | 3,065 | 3,060 | 3,065 | 2,800 | 3,065 |
| 2023-07-14 | 3,070 | 3,075 | 3,060 | 3,060 | 6,400 | 3,060 |
| 2023-07-13 | 3,085 | 3,085 | 3,070 | 3,075 | 11,500 | 3,075 |
| 2023-07-12 | 3,080 | 3,090 | 3,080 | 3,085 | 12,700 | 3,085 |
| 2023-07-11 | 3,090 | 3,090 | 3,075 | 3,080 | 7,000 | 3,080 |
| 2023-07-10 | 3,075 | 3,080 | 3,065 | 3,070 | 6,300 | 3,070 |
| 2023-07-07 | 3,060 | 3,075 | 3,060 | 3,060 | 8,100 | 3,060 |
| 2023-07-06 | 3,075 | 3,075 | 3,060 | 3,060 | 5,000 | 3,060 |
| 2023-07-05 | 3,075 | 3,080 | 3,070 | 3,080 | 3,700 | 3,080 |
| 2023-07-04 | 3,090 | 3,090 | 3,075 | 3,075 | 6,400 | 3,075 |
| 2023-07-03 | 3,085 | 3,100 | 3,085 | 3,090 | 3,200 | 3,090 |
| 2023-06-30 | 3,095 | 3,095 | 3,075 | 3,075 | 4,700 | 3,075 |
| 2023-06-29 | 3,085 | 3,095 | 3,070 | 3,095 | 5,800 | 3,095 |
| 2023-06-28 | 3,070 | 3,090 | 3,065 | 3,090 | 4,900 | 3,090 |
| 2023-06-27 | 3,070 | 3,085 | 3,060 | 3,070 | 2,500 | 3,070 |
| 2023-06-26 | 3,080 | 3,080 | 3,055 | 3,070 | 8,100 | 3,070 |
| 2023-06-23 | 3,090 | 3,100 | 3,065 | 3,080 | 6,300 | 3,080 |
| 2023-06-22 | 3,110 | 3,110 | 3,085 | 3,085 | 4,400 | 3,085 |
| 2023-06-21 | 3,090 | 3,110 | 3,090 | 3,100 | 6,300 | 3,100 |
| 2023-06-20 | 3,075 | 3,090 | 3,075 | 3,090 | 6,800 | 3,090 |
| 2023-06-19 | 3,080 | 3,080 | 3,060 | 3,080 | 9,300 | 3,080 |
| 2023-06-16 | 3,065 | 3,070 | 3,060 | 3,060 | 5,700 | 3,060 |
| 2023-06-15 | 3,080 | 3,080 | 3,065 | 3,065 | 6,200 | 3,065 |
| 2023-06-14 | 3,080 | 3,080 | 3,070 | 3,080 | 3,500 | 3,080 |
| 2023-06-13 | 3,075 | 3,085 | 3,065 | 3,070 | 5,400 | 3,070 |
| 2023-06-12 | 3,065 | 3,070 | 3,060 | 3,065 | 6,200 | 3,065 |
| 2023-06-09 | 3,055 | 3,065 | 3,055 | 3,065 | 7,900 | 3,065 |
| 2023-06-08 | 3,065 | 3,065 | 3,050 | 3,055 | 8,500 | 3,055 |
| 2023-06-07 | 3,085 | 3,095 | 3,065 | 3,065 | 8,500 | 3,065 |
| 2023-06-06 | 3,080 | 3,115 | 3,075 | 3,085 | 5,100 | 3,085 |
| 2023-06-05 | 3,090 | 3,100 | 3,085 | 3,085 | 5,900 | 3,085 |
| 2023-06-02 | 3,060 | 3,085 | 3,060 | 3,080 | 3,000 | 3,080 |
| 2023-06-01 | 3,065 | 3,075 | 3,050 | 3,055 | 4,600 | 3,055 |
| 2023-05-31 | 3,070 | 3,075 | 3,050 | 3,060 | 9,800 | 3,060 |
| 2023-05-30 | 3,080 | 3,080 | 3,060 | 3,070 | 3,300 | 3,070 |
| 2023-05-29 | 3,085 | 3,085 | 3,070 | 3,080 | 4,700 | 3,080 |
| 2023-05-26 | 3,075 | 3,075 | 3,060 | 3,060 | 4,100 | 3,060 |
| 2023-05-25 | 3,080 | 3,080 | 3,070 | 3,080 | 4,800 | 3,080 |
| 2023-05-24 | 3,070 | 3,080 | 3,065 | 3,070 | 3,600 | 3,070 |
| 2023-05-23 | 3,085 | 3,095 | 3,060 | 3,070 | 10,800 | 3,070 |
| 2023-05-22 | 3,095 | 3,100 | 3,085 | 3,095 | 5,800 | 3,095 |
| 2023-05-19 | 3,100 | 3,105 | 3,080 | 3,080 | 12,100 | 3,080 |
| 2023-05-18 | 3,115 | 3,125 | 3,100 | 3,105 | 8,100 | 3,105 |
| 2023-05-17 | 3,135 | 3,160 | 3,110 | 3,115 | 6,200 | 3,115 |
| 2023-05-16 | 3,155 | 3,155 | 3,125 | 3,130 | 4,500 | 3,130 |
| 2023-05-15 | 3,175 | 3,180 | 3,150 | 3,165 | 5,200 | 3,165 |
| 2023-05-12 | 3,135 | 3,175 | 3,135 | 3,175 | 5,800 | 3,175 |
| 2023-05-11 | 3,155 | 3,160 | 3,135 | 3,135 | 3,100 | 3,135 |
| 2023-05-10 | 3,180 | 3,185 | 3,150 | 3,150 | 6,900 | 3,150 |
| 2023-05-09 | 3,165 | 3,210 | 3,160 | 3,190 | 8,300 | 3,190 |
| 2023-05-08 | 3,180 | 3,225 | 3,180 | 3,185 | 6,200 | 3,185 |
| 2023-05-02 | 3,225 | 3,225 | 3,185 | 3,195 | 5,900 | 3,195 |
| 2023-05-01 | 3,175 | 3,230 | 3,175 | 3,230 | 13,500 | 3,230 |
| 2023-04-28 | 3,155 | 3,175 | 3,150 | 3,175 | 6,800 | 3,175 |
| 2023-04-27 | 3,140 | 3,160 | 3,135 | 3,160 | 5,500 | 3,160 |
| 2023-04-26 | 3,155 | 3,175 | 3,155 | 3,155 | 3,500 | 3,155 |
| 2023-04-25 | 3,150 | 3,170 | 3,150 | 3,170 | 7,700 | 3,170 |
| 2023-04-24 | 3,130 | 3,140 | 3,130 | 3,140 | 1,900 | 3,140 |
| 2023-04-21 | 3,130 | 3,140 | 3,125 | 3,130 | 3,000 | 3,130 |
| 2023-04-20 | 3,125 | 3,140 | 3,125 | 3,140 | 3,000 | 3,140 |
| 2023-04-19 | 3,115 | 3,130 | 3,110 | 3,130 | 3,200 | 3,130 |
| 2023-04-18 | 3,120 | 3,140 | 3,115 | 3,125 | 4,600 | 3,125 |
| 2023-04-17 | 3,125 | 3,125 | 3,105 | 3,115 | 4,900 | 3,115 |
| 2023-04-14 | 3,125 | 3,130 | 3,115 | 3,125 | 3,900 | 3,125 |
| 2023-04-13 | 3,120 | 3,130 | 3,115 | 3,115 | 4,600 | 3,115 |
| 2023-04-12 | 3,105 | 3,120 | 3,100 | 3,120 | 5,700 | 3,120 |
| 2023-04-11 | 3,140 | 3,140 | 3,095 | 3,100 | 5,100 | 3,100 |
| 2023-04-10 | 3,095 | 3,140 | 3,090 | 3,140 | 10,300 | 3,140 |
| 2023-04-07 | 3,105 | 3,110 | 3,095 | 3,105 | 3,000 | 3,105 |
| 2023-04-06 | 3,105 | 3,110 | 3,095 | 3,095 | 6,000 | 3,095 |
| 2023-04-05 | 3,110 | 3,120 | 3,095 | 3,095 | 5,300 | 3,095 |
| 2023-04-04 | 3,110 | 3,150 | 3,100 | 3,145 | 13,700 | 3,145 |
| 2023-04-03 | 3,095 | 3,110 | 3,085 | 3,100 | 5,700 | 3,100 |
| 2023-03-31 | 3,110 | 3,110 | 3,080 | 3,095 | 5,700 | 3,095 |
| 2023-03-30 | 3,125 | 3,130 | 3,090 | 3,120 | 19,500 | 3,120 |
| 2023-03-29 | 3,145 | 3,200 | 3,145 | 3,200 | 34,100 | 3,200 |
| 2023-03-28 | 3,160 | 3,170 | 3,140 | 3,140 | 20,700 | 3,140 |
| 2023-03-27 | 3,150 | 3,160 | 3,145 | 3,160 | 21,800 | 3,160 |
| 2023-03-24 | 3,110 | 3,130 | 3,110 | 3,120 | 28,700 | 3,120 |
| 2023-03-23 | 3,120 | 3,120 | 3,100 | 3,120 | 9,300 | 3,120 |
| 2023-03-22 | 3,110 | 3,130 | 3,110 | 3,120 | 11,200 | 3,120 |
| 2023-03-20 | 3,130 | 3,135 | 3,095 | 3,095 | 18,100 | 3,095 |
| 2023-03-17 | 3,145 | 3,150 | 3,135 | 3,135 | 16,000 | 3,135 |
| 2023-03-16 | 3,130 | 3,135 | 3,105 | 3,130 | 9,700 | 3,130 |
| 2023-03-15 | 3,115 | 3,150 | 3,115 | 3,135 | 7,000 | 3,135 |
| 2023-03-14 | 3,115 | 3,125 | 3,085 | 3,100 | 10,200 | 3,100 |
| 2023-03-13 | 3,165 | 3,170 | 3,110 | 3,115 | 18,300 | 3,115 |
| 2023-03-10 | 3,160 | 3,165 | 3,145 | 3,150 | 18,200 | 3,150 |
| 2023-03-09 | 3,150 | 3,185 | 3,135 | 3,185 | 11,700 | 3,185 |
| 2023-03-08 | 3,100 | 3,140 | 3,100 | 3,130 | 11,000 | 3,130 |
| 2023-03-07 | 3,090 | 3,110 | 3,080 | 3,095 | 10,100 | 3,095 |
| 2023-03-06 | 3,075 | 3,090 | 3,070 | 3,090 | 7,800 | 3,090 |
| 2023-03-03 | 3,050 | 3,070 | 3,050 | 3,070 | 15,100 | 3,070 |
| 2023-03-02 | 3,065 | 3,065 | 3,050 | 3,050 | 3,900 | 3,050 |
| 2023-03-01 | 3,055 | 3,060 | 3,050 | 3,050 | 4,300 | 3,050 |
| 2023-02-28 | 3,045 | 3,060 | 3,045 | 3,050 | 4,600 | 3,050 |
| 2023-02-27 | 3,050 | 3,055 | 3,045 | 3,055 | 8,000 | 3,055 |
| 2023-02-24 | 3,050 | 3,050 | 3,040 | 3,050 | 4,000 | 3,050 |
| 2023-02-22 | 3,045 | 3,045 | 3,040 | 3,040 | 3,600 | 3,040 |
| 2023-02-21 | 3,050 | 3,050 | 3,040 | 3,045 | 4,700 | 3,045 |
| 2023-02-20 | 3,050 | 3,050 | 3,045 | 3,050 | 3,200 | 3,050 |
| 2023-02-17 | 3,055 | 3,055 | 3,045 | 3,045 | 1,900 | 3,045 |
| 2023-02-16 | 3,045 | 3,055 | 3,045 | 3,055 | 6,200 | 3,055 |
| 2023-02-15 | 3,050 | 3,055 | 3,045 | 3,045 | 2,900 | 3,045 |
| 2023-02-14 | 3,060 | 3,060 | 3,045 | 3,050 | 4,500 | 3,050 |
| 2023-02-13 | 3,055 | 3,060 | 3,045 | 3,050 | 8,500 | 3,050 |
| 2023-02-10 | 3,060 | 3,065 | 3,045 | 3,055 | 6,900 | 3,055 |
| 2023-02-09 | 3,065 | 3,070 | 3,055 | 3,060 | 2,100 | 3,060 |
| 2023-02-08 | 3,055 | 3,060 | 3,050 | 3,060 | 4,100 | 3,060 |
| 2023-02-07 | 3,060 | 3,060 | 3,050 | 3,050 | 3,000 | 3,050 |
| 2023-02-06 | 3,060 | 3,070 | 3,055 | 3,060 | 5,000 | 3,060 |
| 2023-02-03 | 3,055 | 3,060 | 3,050 | 3,055 | 3,800 | 3,055 |
| 2023-02-02 | 3,075 | 3,075 | 3,050 | 3,055 | 5,500 | 3,055 |
| 2023-02-01 | 3,080 | 3,080 | 3,065 | 3,075 | 4,000 | 3,075 |
| 2023-01-31 | 3,070 | 3,080 | 3,065 | 3,070 | 3,700 | 3,070 |
| 2023-01-30 | 3,065 | 3,075 | 3,060 | 3,060 | 5,600 | 3,060 |
| 2023-01-27 | 3,080 | 3,085 | 3,065 | 3,065 | 4,700 | 3,065 |
| 2023-01-26 | 3,085 | 3,095 | 3,075 | 3,075 | 5,100 | 3,075 |
| 2023-01-25 | 3,100 | 3,100 | 3,090 | 3,090 | 4,200 | 3,090 |
| 2023-01-24 | 3,085 | 3,100 | 3,085 | 3,100 | 5,600 | 3,100 |
| 2023-01-23 | 3,080 | 3,085 | 3,070 | 3,085 | 4,100 | 3,085 |
| 2023-01-20 | 3,075 | 3,080 | 3,065 | 3,065 | 2,100 | 3,065 |
| 2023-01-19 | 3,065 | 3,075 | 3,060 | 3,075 | 2,800 | 3,075 |
| 2023-01-18 | 3,065 | 3,070 | 3,045 | 3,070 | 2,200 | 3,070 |
| 2023-01-17 | 3,060 | 3,065 | 3,050 | 3,065 | 3,600 | 3,065 |
| 2023-01-16 | 3,045 | 3,070 | 3,045 | 3,060 | 2,100 | 3,060 |
| 2023-01-13 | 3,055 | 3,070 | 3,045 | 3,045 | 3,000 | 3,045 |
| 2023-01-12 | 3,065 | 3,065 | 3,050 | 3,060 | 5,200 | 3,060 |
| 2023-01-11 | 3,055 | 3,070 | 3,055 | 3,065 | 2,400 | 3,065 |
| 2023-01-10 | 3,055 | 3,055 | 3,040 | 3,040 | 3,800 | 3,040 |
| 2023-01-06 | 3,045 | 3,050 | 3,040 | 3,050 | 2,800 | 3,050 |
| 2023-01-05 | 3,075 | 3,075 | 3,050 | 3,050 | 5,200 | 3,050 |
| 2023-01-04 | 3,080 | 3,085 | 3,070 | 3,085 | 5,700 | 3,085 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1986-09-26]1株→1.08株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.1株
