2217 モロゾフ(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 | 3,810 | 3,820 | 3,790 | 3,800 | 6,200 | 1,266.67 |
| 2023-12-28 | 3,735 | 3,805 | 3,735 | 3,805 | 6,400 | 1,268.33 |
| 2023-12-27 | 3,745 | 3,785 | 3,745 | 3,785 | 5,900 | 1,261.67 |
| 2023-12-26 | 3,720 | 3,745 | 3,720 | 3,740 | 8,100 | 1,246.67 |
| 2023-12-25 | 3,765 | 3,775 | 3,730 | 3,735 | 4,300 | 1,245 |
| 2023-12-22 | 3,730 | 3,765 | 3,730 | 3,755 | 5,000 | 1,251.67 |
| 2023-12-21 | 3,740 | 3,740 | 3,710 | 3,730 | 8,200 | 1,243.33 |
| 2023-12-20 | 3,780 | 3,780 | 3,725 | 3,745 | 4,700 | 1,248.33 |
| 2023-12-19 | 3,685 | 3,765 | 3,685 | 3,765 | 4,600 | 1,255 |
| 2023-12-18 | 3,730 | 3,730 | 3,670 | 3,715 | 6,700 | 1,238.33 |
| 2023-12-15 | 3,770 | 3,775 | 3,730 | 3,730 | 6,400 | 1,243.33 |
| 2023-12-14 | 3,750 | 3,795 | 3,750 | 3,780 | 7,800 | 1,260 |
| 2023-12-13 | 3,800 | 3,800 | 3,740 | 3,775 | 8,500 | 1,258.33 |
| 2023-12-12 | 3,800 | 3,840 | 3,765 | 3,770 | 17,000 | 1,256.67 |
| 2023-12-11 | 3,770 | 3,835 | 3,755 | 3,795 | 15,000 | 1,265 |
| 2023-12-08 | 3,810 | 3,835 | 3,750 | 3,770 | 17,200 | 1,256.67 |
| 2023-12-07 | 3,840 | 3,865 | 3,825 | 3,825 | 4,700 | 1,275 |
| 2023-12-06 | 3,820 | 3,865 | 3,805 | 3,845 | 7,500 | 1,281.67 |
| 2023-12-05 | 3,830 | 3,855 | 3,795 | 3,800 | 10,200 | 1,266.67 |
| 2023-12-04 | 3,860 | 3,865 | 3,835 | 3,840 | 5,200 | 1,280 |
| 2023-12-01 | 3,890 | 3,890 | 3,850 | 3,860 | 5,200 | 1,286.67 |
| 2023-11-30 | 3,870 | 3,920 | 3,850 | 3,885 | 7,200 | 1,295 |
| 2023-11-29 | 3,940 | 3,950 | 3,890 | 3,900 | 6,900 | 1,300 |
| 2023-11-28 | 3,955 | 3,970 | 3,925 | 3,940 | 8,100 | 1,313.33 |
| 2023-11-27 | 3,910 | 3,975 | 3,910 | 3,940 | 10,600 | 1,313.33 |
| 2023-11-24 | 3,890 | 3,920 | 3,890 | 3,920 | 11,200 | 1,306.67 |
| 2023-11-22 | 3,840 | 3,905 | 3,840 | 3,885 | 10,000 | 1,295 |
| 2023-11-21 | 3,820 | 3,835 | 3,810 | 3,830 | 5,500 | 1,276.67 |
| 2023-11-20 | 3,825 | 3,860 | 3,820 | 3,820 | 6,800 | 1,273.33 |
| 2023-11-17 | 3,810 | 3,860 | 3,810 | 3,860 | 4,800 | 1,286.67 |
| 2023-11-16 | 3,860 | 3,860 | 3,810 | 3,810 | 6,000 | 1,270 |
| 2023-11-15 | 3,810 | 3,885 | 3,805 | 3,855 | 12,300 | 1,285 |
| 2023-11-14 | 3,800 | 3,835 | 3,790 | 3,810 | 7,900 | 1,270 |
| 2023-11-13 | 3,840 | 3,840 | 3,805 | 3,805 | 4,500 | 1,268.33 |
| 2023-11-10 | 3,830 | 3,860 | 3,825 | 3,845 | 4,900 | 1,281.67 |
| 2023-11-09 | 3,820 | 3,855 | 3,795 | 3,850 | 6,800 | 1,283.33 |
| 2023-11-08 | 3,815 | 3,830 | 3,775 | 3,800 | 8,200 | 1,266.67 |
| 2023-11-07 | 3,810 | 3,890 | 3,810 | 3,830 | 15,200 | 1,276.67 |
| 2023-11-06 | 3,800 | 3,835 | 3,800 | 3,810 | 18,600 | 1,270 |
| 2023-11-02 | 3,785 | 3,800 | 3,765 | 3,800 | 10,900 | 1,266.67 |
| 2023-11-01 | 3,755 | 3,795 | 3,755 | 3,775 | 17,700 | 1,258.33 |
| 2023-10-31 | 3,730 | 3,755 | 3,690 | 3,755 | 10,200 | 1,251.67 |
| 2023-10-30 | 3,715 | 3,750 | 3,715 | 3,730 | 7,600 | 1,243.33 |
| 2023-10-27 | 3,710 | 3,750 | 3,710 | 3,750 | 12,500 | 1,250 |
| 2023-10-26 | 3,675 | 3,715 | 3,675 | 3,695 | 6,800 | 1,231.67 |
| 2023-10-25 | 3,725 | 3,725 | 3,670 | 3,675 | 6,100 | 1,225 |
| 2023-10-24 | 3,700 | 3,700 | 3,635 | 3,680 | 10,500 | 1,226.67 |
| 2023-10-23 | 3,650 | 3,685 | 3,650 | 3,670 | 7,800 | 1,223.33 |
| 2023-10-20 | 3,640 | 3,695 | 3,640 | 3,685 | 4,800 | 1,228.33 |
| 2023-10-19 | 3,655 | 3,675 | 3,650 | 3,670 | 5,800 | 1,223.33 |
| 2023-10-18 | 3,660 | 3,670 | 3,625 | 3,650 | 10,600 | 1,216.67 |
| 2023-10-17 | 3,715 | 3,715 | 3,630 | 3,640 | 9,300 | 1,213.33 |
| 2023-10-16 | 3,650 | 3,670 | 3,635 | 3,645 | 6,700 | 1,215 |
| 2023-10-13 | 3,680 | 3,690 | 3,655 | 3,665 | 7,000 | 1,221.67 |
| 2023-10-12 | 3,700 | 3,705 | 3,675 | 3,695 | 4,900 | 1,231.67 |
| 2023-10-11 | 3,715 | 3,720 | 3,695 | 3,695 | 5,300 | 1,231.67 |
| 2023-10-10 | 3,720 | 3,740 | 3,710 | 3,735 | 9,100 | 1,245 |
| 2023-10-06 | 3,700 | 3,735 | 3,700 | 3,710 | 8,900 | 1,236.67 |
| 2023-10-05 | 3,625 | 3,720 | 3,625 | 3,700 | 8,800 | 1,233.33 |
| 2023-10-04 | 3,630 | 3,660 | 3,610 | 3,625 | 17,700 | 1,208.33 |
| 2023-10-03 | 3,670 | 3,670 | 3,635 | 3,645 | 6,600 | 1,215 |
| 2023-10-02 | 3,670 | 3,715 | 3,670 | 3,680 | 10,300 | 1,226.67 |
| 2023-09-29 | 3,695 | 3,695 | 3,665 | 3,675 | 6,100 | 1,225 |
| 2023-09-28 | 3,740 | 3,740 | 3,670 | 3,690 | 9,100 | 1,230 |
| 2023-09-27 | 3,705 | 3,750 | 3,665 | 3,740 | 15,600 | 1,246.67 |
| 2023-09-26 | 3,680 | 3,715 | 3,680 | 3,705 | 6,000 | 1,235 |
| 2023-09-25 | 3,670 | 3,710 | 3,670 | 3,710 | 8,400 | 1,236.67 |
| 2023-09-22 | 3,645 | 3,690 | 3,635 | 3,665 | 10,800 | 1,221.67 |
| 2023-09-21 | 3,685 | 3,695 | 3,650 | 3,650 | 7,000 | 1,216.67 |
| 2023-09-20 | 3,700 | 3,715 | 3,665 | 3,665 | 7,400 | 1,221.67 |
| 2023-09-19 | 3,695 | 3,720 | 3,670 | 3,715 | 10,100 | 1,238.33 |
| 2023-09-15 | 3,730 | 3,730 | 3,690 | 3,690 | 7,800 | 1,230 |
| 2023-09-14 | 3,730 | 3,740 | 3,715 | 3,715 | 8,600 | 1,238.33 |
| 2023-09-13 | 3,680 | 3,750 | 3,680 | 3,745 | 14,400 | 1,248.33 |
| 2023-09-12 | 3,615 | 3,715 | 3,615 | 3,680 | 27,500 | 1,226.67 |
| 2023-09-11 | 3,695 | 3,720 | 3,655 | 3,660 | 20,800 | 1,220 |
| 2023-09-08 | 3,725 | 3,725 | 3,700 | 3,705 | 14,500 | 1,235 |
| 2023-09-07 | 3,735 | 3,760 | 3,735 | 3,740 | 15,400 | 1,246.67 |
| 2023-09-06 | 3,735 | 3,750 | 3,735 | 3,735 | 10,900 | 1,245 |
| 2023-09-05 | 3,730 | 3,740 | 3,710 | 3,735 | 8,700 | 1,245 |
| 2023-09-04 | 3,690 | 3,730 | 3,680 | 3,730 | 13,900 | 1,243.33 |
| 2023-09-01 | 3,680 | 3,710 | 3,680 | 3,705 | 13,100 | 1,235 |
| 2023-08-31 | 3,665 | 3,705 | 3,665 | 3,685 | 11,800 | 1,228.33 |
| 2023-08-30 | 3,690 | 3,690 | 3,650 | 3,670 | 9,700 | 1,223.33 |
| 2023-08-29 | 3,665 | 3,690 | 3,665 | 3,675 | 7,600 | 1,225 |
| 2023-08-28 | 3,680 | 3,690 | 3,665 | 3,680 | 4,700 | 1,226.67 |
| 2023-08-25 | 3,670 | 3,695 | 3,645 | 3,680 | 11,100 | 1,226.67 |
| 2023-08-24 | 3,665 | 3,695 | 3,650 | 3,670 | 16,700 | 1,223.33 |
| 2023-08-23 | 3,610 | 3,665 | 3,610 | 3,660 | 8,700 | 1,220 |
| 2023-08-22 | 3,600 | 3,640 | 3,600 | 3,640 | 10,200 | 1,213.33 |
| 2023-08-21 | 3,590 | 3,620 | 3,575 | 3,600 | 6,100 | 1,200 |
| 2023-08-18 | 3,610 | 3,610 | 3,570 | 3,590 | 11,500 | 1,196.67 |
| 2023-08-17 | 3,645 | 3,645 | 3,595 | 3,625 | 10,700 | 1,208.33 |
| 2023-08-16 | 3,620 | 3,660 | 3,615 | 3,645 | 9,100 | 1,215 |
| 2023-08-15 | 3,630 | 3,660 | 3,615 | 3,650 | 12,100 | 1,216.67 |
| 2023-08-14 | 3,635 | 3,660 | 3,625 | 3,635 | 14,200 | 1,211.67 |
| 2023-08-10 | 3,625 | 3,645 | 3,610 | 3,635 | 12,200 | 1,211.67 |
| 2023-08-09 | 3,590 | 3,625 | 3,570 | 3,625 | 13,200 | 1,208.33 |
| 2023-08-08 | 3,605 | 3,605 | 3,570 | 3,585 | 14,300 | 1,195 |
| 2023-08-07 | 3,540 | 3,600 | 3,525 | 3,600 | 18,900 | 1,200 |
| 2023-08-04 | 3,515 | 3,555 | 3,510 | 3,540 | 12,300 | 1,180 |
| 2023-08-03 | 3,535 | 3,535 | 3,500 | 3,515 | 19,400 | 1,171.67 |
| 2023-08-02 | 3,590 | 3,590 | 3,540 | 3,545 | 27,500 | 1,181.67 |
| 2023-08-01 | 3,655 | 3,660 | 3,585 | 3,585 | 29,000 | 1,195 |
| 2023-07-31 | 3,710 | 3,725 | 3,605 | 3,650 | 68,200 | 1,216.67 |
| 2023-07-28 | 3,740 | 3,740 | 3,650 | 3,710 | 130,900 | 1,236.67 |
| 2023-07-27 | 3,800 | 3,900 | 3,775 | 3,900 | 95,700 | 1,300 |
| 2023-07-26 | 3,775 | 3,780 | 3,745 | 3,765 | 75,000 | 1,255 |
| 2023-07-25 | 3,780 | 3,785 | 3,770 | 3,785 | 44,800 | 1,261.67 |
| 2023-07-24 | 3,795 | 3,800 | 3,775 | 3,775 | 27,700 | 1,258.33 |
| 2023-07-21 | 3,770 | 3,780 | 3,770 | 3,780 | 14,600 | 1,260 |
| 2023-07-20 | 3,785 | 3,785 | 3,765 | 3,770 | 15,700 | 1,256.67 |
| 2023-07-19 | 3,755 | 3,775 | 3,750 | 3,775 | 19,400 | 1,258.33 |
| 2023-07-18 | 3,740 | 3,745 | 3,730 | 3,745 | 13,600 | 1,248.33 |
| 2023-07-14 | 3,730 | 3,740 | 3,710 | 3,730 | 13,000 | 1,243.33 |
| 2023-07-13 | 3,745 | 3,750 | 3,720 | 3,725 | 15,900 | 1,241.67 |
| 2023-07-12 | 3,755 | 3,755 | 3,735 | 3,735 | 14,400 | 1,245 |
| 2023-07-11 | 3,750 | 3,765 | 3,745 | 3,750 | 15,500 | 1,250 |
| 2023-07-10 | 3,740 | 3,760 | 3,725 | 3,735 | 38,300 | 1,245 |
| 2023-07-07 | 3,710 | 3,745 | 3,705 | 3,740 | 95,900 | 1,246.67 |
| 2023-07-06 | 3,780 | 3,785 | 3,720 | 3,725 | 54,900 | 1,241.67 |
| 2023-07-05 | 3,785 | 3,795 | 3,760 | 3,795 | 25,800 | 1,265 |
| 2023-07-04 | 3,820 | 3,825 | 3,780 | 3,800 | 29,200 | 1,266.67 |
| 2023-07-03 | 3,775 | 3,810 | 3,770 | 3,810 | 28,100 | 1,270 |
| 2023-06-30 | 3,755 | 3,785 | 3,725 | 3,730 | 31,600 | 1,243.33 |
| 2023-06-29 | 3,735 | 3,755 | 3,715 | 3,755 | 28,000 | 1,251.67 |
| 2023-06-28 | 3,700 | 3,735 | 3,670 | 3,705 | 29,000 | 1,235 |
| 2023-06-27 | 3,640 | 3,690 | 3,640 | 3,690 | 14,500 | 1,230 |
| 2023-06-26 | 3,625 | 3,645 | 3,595 | 3,635 | 13,900 | 1,211.67 |
| 2023-06-23 | 3,630 | 3,630 | 3,600 | 3,625 | 17,900 | 1,208.33 |
| 2023-06-22 | 3,650 | 3,650 | 3,605 | 3,605 | 19,200 | 1,201.67 |
| 2023-06-21 | 3,610 | 3,670 | 3,610 | 3,630 | 22,200 | 1,210 |
| 2023-06-20 | 3,610 | 3,620 | 3,600 | 3,615 | 25,300 | 1,205 |
| 2023-06-19 | 3,610 | 3,630 | 3,605 | 3,620 | 33,000 | 1,206.67 |
| 2023-06-16 | 3,625 | 3,630 | 3,600 | 3,610 | 61,600 | 1,203.33 |
| 2023-06-15 | 3,635 | 3,655 | 3,620 | 3,620 | 10,600 | 1,206.67 |
| 2023-06-14 | 3,620 | 3,645 | 3,620 | 3,630 | 13,700 | 1,210 |
| 2023-06-13 | 3,620 | 3,655 | 3,620 | 3,620 | 10,300 | 1,206.67 |
| 2023-06-12 | 3,670 | 3,670 | 3,600 | 3,615 | 24,400 | 1,205 |
| 2023-06-09 | 3,650 | 3,660 | 3,610 | 3,655 | 32,800 | 1,218.33 |
| 2023-06-08 | 3,650 | 3,650 | 3,595 | 3,600 | 19,900 | 1,200 |
| 2023-06-07 | 3,680 | 3,700 | 3,650 | 3,655 | 11,400 | 1,218.33 |
| 2023-06-06 | 3,700 | 3,710 | 3,665 | 3,680 | 8,300 | 1,226.67 |
| 2023-06-05 | 3,725 | 3,725 | 3,700 | 3,720 | 8,900 | 1,240 |
| 2023-06-02 | 3,630 | 3,685 | 3,630 | 3,670 | 18,300 | 1,223.33 |
| 2023-06-01 | 3,620 | 3,690 | 3,620 | 3,640 | 8,500 | 1,213.33 |
| 2023-05-31 | 3,690 | 3,690 | 3,620 | 3,630 | 11,100 | 1,210 |
| 2023-05-30 | 3,725 | 3,725 | 3,660 | 3,690 | 8,300 | 1,230 |
| 2023-05-29 | 3,715 | 3,730 | 3,700 | 3,700 | 7,600 | 1,233.33 |
| 2023-05-26 | 3,755 | 3,775 | 3,710 | 3,715 | 12,400 | 1,238.33 |
| 2023-05-25 | 3,805 | 3,805 | 3,770 | 3,770 | 6,400 | 1,256.67 |
| 2023-05-24 | 3,770 | 3,800 | 3,740 | 3,785 | 3,300 | 1,261.67 |
| 2023-05-23 | 3,810 | 3,835 | 3,755 | 3,760 | 10,200 | 1,253.33 |
| 2023-05-22 | 3,775 | 3,845 | 3,775 | 3,845 | 7,800 | 1,281.67 |
| 2023-05-19 | 3,785 | 3,805 | 3,775 | 3,780 | 8,300 | 1,260 |
| 2023-05-18 | 3,845 | 3,845 | 3,775 | 3,785 | 9,300 | 1,261.67 |
| 2023-05-17 | 3,850 | 3,850 | 3,820 | 3,825 | 6,700 | 1,275 |
| 2023-05-16 | 3,800 | 3,840 | 3,780 | 3,835 | 8,500 | 1,278.33 |
| 2023-05-15 | 3,780 | 3,800 | 3,780 | 3,800 | 5,500 | 1,266.67 |
| 2023-05-12 | 3,700 | 3,780 | 3,700 | 3,780 | 9,200 | 1,260 |
| 2023-05-11 | 3,735 | 3,735 | 3,710 | 3,725 | 3,700 | 1,241.67 |
| 2023-05-10 | 3,790 | 3,790 | 3,710 | 3,735 | 10,200 | 1,245 |
| 2023-05-09 | 3,725 | 3,805 | 3,705 | 3,805 | 10,400 | 1,268.33 |
| 2023-05-08 | 3,670 | 3,725 | 3,670 | 3,715 | 13,500 | 1,238.33 |
| 2023-05-02 | 3,700 | 3,700 | 3,665 | 3,675 | 5,700 | 1,225 |
| 2023-05-01 | 3,650 | 3,685 | 3,650 | 3,685 | 10,000 | 1,228.33 |
| 2023-04-28 | 3,590 | 3,635 | 3,590 | 3,630 | 9,300 | 1,210 |
| 2023-04-27 | 3,585 | 3,595 | 3,570 | 3,590 | 5,100 | 1,196.67 |
| 2023-04-26 | 3,610 | 3,610 | 3,555 | 3,570 | 5,900 | 1,190 |
| 2023-04-25 | 3,615 | 3,635 | 3,605 | 3,610 | 6,900 | 1,203.33 |
| 2023-04-24 | 3,600 | 3,610 | 3,580 | 3,605 | 5,200 | 1,201.67 |
| 2023-04-21 | 3,560 | 3,595 | 3,550 | 3,590 | 5,200 | 1,196.67 |
| 2023-04-20 | 3,540 | 3,590 | 3,540 | 3,560 | 8,300 | 1,186.67 |
| 2023-04-19 | 3,505 | 3,545 | 3,505 | 3,545 | 3,500 | 1,181.67 |
| 2023-04-18 | 3,510 | 3,540 | 3,510 | 3,540 | 6,500 | 1,180 |
| 2023-04-17 | 3,525 | 3,525 | 3,465 | 3,510 | 5,800 | 1,170 |
| 2023-04-14 | 3,485 | 3,505 | 3,465 | 3,485 | 7,900 | 1,161.67 |
| 2023-04-13 | 3,445 | 3,470 | 3,440 | 3,470 | 6,200 | 1,156.67 |
| 2023-04-12 | 3,410 | 3,445 | 3,405 | 3,445 | 6,300 | 1,148.33 |
| 2023-04-11 | 3,420 | 3,435 | 3,410 | 3,425 | 5,200 | 1,141.67 |
| 2023-04-10 | 3,395 | 3,410 | 3,380 | 3,395 | 6,000 | 1,131.67 |
| 2023-04-07 | 3,470 | 3,470 | 3,385 | 3,390 | 12,400 | 1,130 |
| 2023-04-06 | 3,455 | 3,455 | 3,415 | 3,430 | 14,400 | 1,143.33 |
| 2023-04-05 | 3,550 | 3,550 | 3,460 | 3,475 | 10,000 | 1,158.33 |
| 2023-04-04 | 3,540 | 3,560 | 3,525 | 3,560 | 10,500 | 1,186.67 |
| 2023-04-03 | 3,495 | 3,530 | 3,495 | 3,530 | 6,200 | 1,176.67 |
| 2023-03-31 | 3,490 | 3,510 | 3,460 | 3,480 | 8,700 | 1,160 |
| 2023-03-30 | 3,510 | 3,525 | 3,470 | 3,510 | 10,300 | 1,170 |
| 2023-03-29 | 3,450 | 3,515 | 3,450 | 3,505 | 15,500 | 1,168.33 |
| 2023-03-28 | 3,365 | 3,455 | 3,365 | 3,445 | 12,400 | 1,148.33 |
| 2023-03-27 | 3,375 | 3,415 | 3,360 | 3,405 | 6,900 | 1,135 |
| 2023-03-24 | 3,360 | 3,370 | 3,335 | 3,365 | 5,800 | 1,121.67 |
| 2023-03-23 | 3,345 | 3,370 | 3,310 | 3,360 | 6,100 | 1,120 |
| 2023-03-22 | 3,300 | 3,360 | 3,300 | 3,345 | 8,900 | 1,115 |
| 2023-03-20 | 3,330 | 3,345 | 3,260 | 3,275 | 19,700 | 1,091.67 |
| 2023-03-17 | 3,360 | 3,460 | 3,330 | 3,340 | 32,600 | 1,113.33 |
| 2023-03-16 | 3,435 | 3,500 | 3,430 | 3,485 | 27,500 | 1,161.67 |
| 2023-03-15 | 3,425 | 3,490 | 3,425 | 3,480 | 9,000 | 1,160 |
| 2023-03-14 | 3,405 | 3,440 | 3,395 | 3,425 | 9,500 | 1,141.67 |
| 2023-03-13 | 3,470 | 3,485 | 3,395 | 3,475 | 13,200 | 1,158.33 |
| 2023-03-10 | 3,530 | 3,530 | 3,510 | 3,515 | 12,100 | 1,171.67 |
| 2023-03-09 | 3,485 | 3,535 | 3,485 | 3,530 | 18,400 | 1,176.67 |
| 2023-03-08 | 3,470 | 3,510 | 3,470 | 3,485 | 14,400 | 1,161.67 |
| 2023-03-07 | 3,485 | 3,500 | 3,485 | 3,500 | 6,600 | 1,166.67 |
| 2023-03-06 | 3,500 | 3,500 | 3,475 | 3,480 | 6,800 | 1,160 |
| 2023-03-03 | 3,485 | 3,520 | 3,485 | 3,500 | 20,000 | 1,166.67 |
| 2023-03-02 | 3,490 | 3,495 | 3,460 | 3,490 | 11,200 | 1,163.33 |
| 2023-03-01 | 3,640 | 3,645 | 3,455 | 3,490 | 69,600 | 1,163.33 |
| 2023-02-28 | 3,410 | 3,435 | 3,405 | 3,430 | 4,700 | 1,143.33 |
| 2023-02-27 | 3,405 | 3,420 | 3,405 | 3,415 | 2,900 | 1,138.33 |
| 2023-02-24 | 3,420 | 3,420 | 3,405 | 3,415 | 2,200 | 1,138.33 |
| 2023-02-22 | 3,395 | 3,425 | 3,375 | 3,420 | 11,100 | 1,140 |
| 2023-02-21 | 3,435 | 3,435 | 3,400 | 3,400 | 6,900 | 1,133.33 |
| 2023-02-20 | 3,400 | 3,420 | 3,395 | 3,410 | 4,800 | 1,136.67 |
| 2023-02-17 | 3,415 | 3,420 | 3,400 | 3,400 | 2,400 | 1,133.33 |
| 2023-02-16 | 3,430 | 3,440 | 3,415 | 3,440 | 4,700 | 1,146.67 |
| 2023-02-15 | 3,420 | 3,425 | 3,415 | 3,415 | 2,300 | 1,138.33 |
| 2023-02-14 | 3,425 | 3,440 | 3,410 | 3,435 | 6,200 | 1,145 |
| 2023-02-13 | 3,430 | 3,430 | 3,395 | 3,425 | 5,900 | 1,141.67 |
| 2023-02-10 | 3,400 | 3,425 | 3,400 | 3,415 | 2,900 | 1,138.33 |
| 2023-02-09 | 3,420 | 3,430 | 3,405 | 3,420 | 2,100 | 1,140 |
| 2023-02-08 | 3,400 | 3,435 | 3,390 | 3,420 | 6,300 | 1,140 |
| 2023-02-07 | 3,350 | 3,410 | 3,350 | 3,400 | 6,900 | 1,133.33 |
| 2023-02-06 | 3,350 | 3,370 | 3,330 | 3,360 | 6,000 | 1,120 |
| 2023-02-03 | 3,360 | 3,360 | 3,320 | 3,320 | 7,500 | 1,106.67 |
| 2023-02-02 | 3,365 | 3,375 | 3,360 | 3,365 | 4,300 | 1,121.67 |
| 2023-02-01 | 3,370 | 3,390 | 3,345 | 3,365 | 5,100 | 1,121.67 |
| 2023-01-31 | 3,375 | 3,400 | 3,350 | 3,370 | 14,100 | 1,123.33 |
| 2023-01-30 | 3,360 | 3,375 | 3,330 | 3,335 | 15,200 | 1,111.67 |
| 2023-01-27 | 3,395 | 3,410 | 3,370 | 3,385 | 28,100 | 1,128.33 |
| 2023-01-26 | 3,405 | 3,435 | 3,390 | 3,410 | 13,400 | 1,136.67 |
| 2023-01-25 | 3,425 | 3,445 | 3,415 | 3,435 | 7,000 | 1,145 |
| 2023-01-24 | 3,385 | 3,445 | 3,375 | 3,430 | 13,700 | 1,143.33 |
| 2023-01-23 | 3,330 | 3,370 | 3,315 | 3,355 | 7,700 | 1,118.33 |
| 2023-01-20 | 3,300 | 3,330 | 3,300 | 3,330 | 5,000 | 1,110 |
| 2023-01-19 | 3,330 | 3,340 | 3,300 | 3,300 | 6,400 | 1,100 |
| 2023-01-18 | 3,300 | 3,355 | 3,300 | 3,320 | 5,200 | 1,106.67 |
| 2023-01-17 | 3,325 | 3,360 | 3,305 | 3,315 | 8,000 | 1,105 |
| 2023-01-16 | 3,330 | 3,350 | 3,325 | 3,350 | 4,800 | 1,116.67 |
| 2023-01-13 | 3,375 | 3,380 | 3,320 | 3,330 | 13,000 | 1,110 |
| 2023-01-12 | 3,395 | 3,400 | 3,380 | 3,380 | 4,300 | 1,126.67 |
| 2023-01-11 | 3,355 | 3,385 | 3,355 | 3,385 | 4,500 | 1,128.33 |
| 2023-01-10 | 3,340 | 3,365 | 3,315 | 3,320 | 9,600 | 1,106.67 |
| 2023-01-06 | 3,355 | 3,375 | 3,315 | 3,335 | 10,600 | 1,111.67 |
| 2023-01-05 | 3,445 | 3,445 | 3,380 | 3,380 | 11,400 | 1,126.67 |
| 2023-01-04 | 3,500 | 3,505 | 3,450 | 3,450 | 13,000 | 1,150 |
分割・併合履歴 ： [2025-01-30]1株→3株 [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株