2282 日本ハム(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 | 4,770 | 4,799 | 4,762 | 4,780 | 325,400 | 4,780 |
| 2023-12-28 | 4,805 | 4,814 | 4,763 | 4,768 | 271,800 | 4,768 |
| 2023-12-27 | 4,788 | 4,823 | 4,776 | 4,804 | 446,900 | 4,804 |
| 2023-12-26 | 4,740 | 4,780 | 4,717 | 4,769 | 464,100 | 4,769 |
| 2023-12-25 | 4,630 | 4,706 | 4,625 | 4,702 | 488,800 | 4,702 |
| 2023-12-22 | 4,581 | 4,590 | 4,544 | 4,589 | 295,900 | 4,589 |
| 2023-12-21 | 4,618 | 4,647 | 4,563 | 4,564 | 412,000 | 4,564 |
| 2023-12-20 | 4,600 | 4,637 | 4,586 | 4,613 | 444,500 | 4,613 |
| 2023-12-19 | 4,506 | 4,639 | 4,506 | 4,562 | 644,000 | 4,562 |
| 2023-12-18 | 4,436 | 4,458 | 4,401 | 4,436 | 306,500 | 4,436 |
| 2023-12-15 | 4,496 | 4,514 | 4,446 | 4,466 | 495,100 | 4,466 |
| 2023-12-14 | 4,518 | 4,544 | 4,456 | 4,532 | 358,700 | 4,532 |
| 2023-12-13 | 4,546 | 4,563 | 4,483 | 4,491 | 310,600 | 4,491 |
| 2023-12-12 | 4,565 | 4,580 | 4,535 | 4,554 | 317,400 | 4,554 |
| 2023-12-11 | 4,527 | 4,551 | 4,520 | 4,541 | 291,700 | 4,541 |
| 2023-12-08 | 4,482 | 4,520 | 4,465 | 4,519 | 605,200 | 4,519 |
| 2023-12-07 | 4,487 | 4,522 | 4,474 | 4,501 | 397,800 | 4,501 |
| 2023-12-06 | 4,440 | 4,510 | 4,423 | 4,504 | 355,500 | 4,504 |
| 2023-12-05 | 4,409 | 4,467 | 4,390 | 4,453 | 576,500 | 4,453 |
| 2023-12-04 | 4,397 | 4,401 | 4,369 | 4,369 | 358,900 | 4,369 |
| 2023-12-01 | 4,428 | 4,445 | 4,406 | 4,410 | 268,400 | 4,410 |
| 2023-11-30 | 4,377 | 4,420 | 4,337 | 4,394 | 394,800 | 4,394 |
| 2023-11-29 | 4,410 | 4,420 | 4,370 | 4,394 | 244,700 | 4,394 |
| 2023-11-28 | 4,409 | 4,429 | 4,401 | 4,421 | 362,700 | 4,421 |
| 2023-11-27 | 4,381 | 4,411 | 4,350 | 4,388 | 275,800 | 4,388 |
| 2023-11-24 | 4,375 | 4,376 | 4,333 | 4,340 | 267,200 | 4,340 |
| 2023-11-22 | 4,307 | 4,340 | 4,305 | 4,339 | 223,200 | 4,339 |
| 2023-11-21 | 4,307 | 4,342 | 4,278 | 4,306 | 335,900 | 4,306 |
| 2023-11-20 | 4,353 | 4,377 | 4,311 | 4,322 | 281,900 | 4,322 |
| 2023-11-17 | 4,291 | 4,368 | 4,284 | 4,360 | 457,900 | 4,360 |
| 2023-11-16 | 4,321 | 4,338 | 4,272 | 4,273 | 336,800 | 4,273 |
| 2023-11-15 | 4,312 | 4,354 | 4,306 | 4,337 | 372,000 | 4,337 |
| 2023-11-14 | 4,361 | 4,364 | 4,305 | 4,309 | 301,900 | 4,309 |
| 2023-11-13 | 4,376 | 4,411 | 4,324 | 4,340 | 348,400 | 4,340 |
| 2023-11-10 | 4,368 | 4,389 | 4,326 | 4,373 | 445,900 | 4,373 |
| 2023-11-09 | 4,320 | 4,352 | 4,309 | 4,324 | 496,300 | 4,324 |
| 2023-11-08 | 4,372 | 4,410 | 4,305 | 4,360 | 450,900 | 4,360 |
| 2023-11-07 | 4,331 | 4,371 | 4,315 | 4,329 | 377,100 | 4,329 |
| 2023-11-06 | 4,410 | 4,441 | 4,316 | 4,338 | 687,300 | 4,338 |
| 2023-11-02 | 4,383 | 4,394 | 4,343 | 4,389 | 642,200 | 4,389 |
| 2023-11-01 | 4,390 | 4,455 | 4,306 | 4,314 | 1,242,700 | 4,314 |
| 2023-10-31 | 4,392 | 4,541 | 4,381 | 4,530 | 909,900 | 4,530 |
| 2023-10-30 | 4,434 | 4,449 | 4,351 | 4,388 | 1,272,600 | 4,388 |
| 2023-10-27 | 4,380 | 4,466 | 4,373 | 4,458 | 637,300 | 4,458 |
| 2023-10-26 | 4,354 | 4,377 | 4,337 | 4,355 | 301,000 | 4,355 |
| 2023-10-25 | 4,360 | 4,369 | 4,333 | 4,341 | 310,000 | 4,341 |
| 2023-10-24 | 4,330 | 4,338 | 4,261 | 4,315 | 390,100 | 4,315 |
| 2023-10-23 | 4,273 | 4,336 | 4,273 | 4,321 | 333,100 | 4,321 |
| 2023-10-20 | 4,321 | 4,321 | 4,269 | 4,273 | 235,700 | 4,273 |
| 2023-10-19 | 4,256 | 4,302 | 4,245 | 4,275 | 323,900 | 4,275 |
| 2023-10-18 | 4,277 | 4,296 | 4,216 | 4,274 | 293,600 | 4,274 |
| 2023-10-17 | 4,350 | 4,355 | 4,243 | 4,266 | 442,800 | 4,266 |
| 2023-10-16 | 4,345 | 4,368 | 4,268 | 4,290 | 360,000 | 4,290 |
| 2023-10-13 | 4,366 | 4,378 | 4,337 | 4,359 | 474,400 | 4,359 |
| 2023-10-12 | 4,455 | 4,460 | 4,375 | 4,380 | 445,600 | 4,380 |
| 2023-10-11 | 4,434 | 4,450 | 4,417 | 4,435 | 346,900 | 4,435 |
| 2023-10-10 | 4,463 | 4,482 | 4,415 | 4,435 | 340,900 | 4,435 |
| 2023-10-06 | 4,369 | 4,437 | 4,362 | 4,412 | 353,500 | 4,412 |
| 2023-10-05 | 4,295 | 4,388 | 4,290 | 4,380 | 498,200 | 4,380 |
| 2023-10-04 | 4,380 | 4,390 | 4,290 | 4,296 | 489,600 | 4,296 |
| 2023-10-03 | 4,450 | 4,452 | 4,395 | 4,407 | 373,400 | 4,407 |
| 2023-10-02 | 4,475 | 4,557 | 4,449 | 4,449 | 321,300 | 4,449 |
| 2023-09-29 | 4,482 | 4,504 | 4,433 | 4,471 | 565,800 | 4,471 |
| 2023-09-28 | 4,523 | 4,536 | 4,470 | 4,503 | 398,500 | 4,503 |
| 2023-09-27 | 4,520 | 4,552 | 4,493 | 4,552 | 575,700 | 4,552 |
| 2023-09-26 | 4,489 | 4,543 | 4,485 | 4,523 | 374,600 | 4,523 |
| 2023-09-25 | 4,493 | 4,525 | 4,473 | 4,512 | 487,100 | 4,512 |
| 2023-09-22 | 4,483 | 4,502 | 4,461 | 4,472 | 397,500 | 4,472 |
| 2023-09-21 | 4,553 | 4,590 | 4,474 | 4,497 | 444,400 | 4,497 |
| 2023-09-20 | 4,595 | 4,606 | 4,556 | 4,556 | 298,300 | 4,556 |
| 2023-09-19 | 4,589 | 4,615 | 4,560 | 4,595 | 375,500 | 4,595 |
| 2023-09-15 | 4,630 | 4,630 | 4,592 | 4,592 | 384,000 | 4,592 |
| 2023-09-14 | 4,600 | 4,626 | 4,599 | 4,605 | 267,000 | 4,605 |
| 2023-09-13 | 4,611 | 4,637 | 4,590 | 4,600 | 284,100 | 4,600 |
| 2023-09-12 | 4,569 | 4,606 | 4,555 | 4,605 | 259,100 | 4,605 |
| 2023-09-11 | 4,583 | 4,596 | 4,540 | 4,555 | 237,000 | 4,555 |
| 2023-09-08 | 4,609 | 4,629 | 4,543 | 4,573 | 531,500 | 4,573 |
| 2023-09-07 | 4,585 | 4,613 | 4,579 | 4,581 | 349,700 | 4,581 |
| 2023-09-06 | 4,565 | 4,574 | 4,552 | 4,564 | 203,500 | 4,564 |
| 2023-09-05 | 4,585 | 4,599 | 4,544 | 4,559 | 289,800 | 4,559 |
| 2023-09-04 | 4,566 | 4,597 | 4,554 | 4,584 | 257,100 | 4,584 |
| 2023-09-01 | 4,529 | 4,597 | 4,517 | 4,580 | 362,100 | 4,580 |
| 2023-08-31 | 4,525 | 4,538 | 4,496 | 4,518 | 405,600 | 4,518 |
| 2023-08-30 | 4,520 | 4,539 | 4,491 | 4,519 | 340,000 | 4,519 |
| 2023-08-29 | 4,550 | 4,580 | 4,529 | 4,535 | 270,800 | 4,535 |
| 2023-08-28 | 4,492 | 4,532 | 4,488 | 4,528 | 308,700 | 4,528 |
| 2023-08-25 | 4,489 | 4,494 | 4,450 | 4,474 | 252,800 | 4,474 |
| 2023-08-24 | 4,472 | 4,499 | 4,463 | 4,499 | 213,800 | 4,499 |
| 2023-08-23 | 4,469 | 4,495 | 4,464 | 4,487 | 230,200 | 4,487 |
| 2023-08-22 | 4,416 | 4,491 | 4,412 | 4,485 | 286,200 | 4,485 |
| 2023-08-21 | 4,401 | 4,454 | 4,389 | 4,439 | 401,300 | 4,439 |
| 2023-08-18 | 4,470 | 4,475 | 4,375 | 4,396 | 387,400 | 4,396 |
| 2023-08-17 | 4,450 | 4,452 | 4,401 | 4,427 | 338,500 | 4,427 |
| 2023-08-16 | 4,391 | 4,442 | 4,380 | 4,436 | 355,000 | 4,436 |
| 2023-08-15 | 4,401 | 4,416 | 4,381 | 4,408 | 256,200 | 4,408 |
| 2023-08-14 | 4,385 | 4,422 | 4,372 | 4,419 | 334,700 | 4,419 |
| 2023-08-10 | 4,376 | 4,401 | 4,371 | 4,394 | 389,600 | 4,394 |
| 2023-08-09 | 4,381 | 4,390 | 4,346 | 4,389 | 387,400 | 4,389 |
| 2023-08-08 | 4,330 | 4,380 | 4,319 | 4,380 | 365,900 | 4,380 |
| 2023-08-07 | 4,300 | 4,330 | 4,274 | 4,308 | 335,000 | 4,308 |
| 2023-08-04 | 4,330 | 4,340 | 4,303 | 4,318 | 331,500 | 4,318 |
| 2023-08-03 | 4,328 | 4,373 | 4,285 | 4,352 | 738,100 | 4,352 |
| 2023-08-02 | 4,325 | 4,367 | 4,272 | 4,314 | 1,073,400 | 4,314 |
| 2023-08-01 | 4,077 | 4,381 | 4,069 | 4,355 | 1,415,200 | 4,355 |
| 2023-07-31 | 4,125 | 4,130 | 4,082 | 4,104 | 441,200 | 4,104 |
| 2023-07-28 | 4,050 | 4,104 | 4,041 | 4,080 | 646,700 | 4,080 |
| 2023-07-27 | 4,116 | 4,123 | 4,083 | 4,115 | 276,800 | 4,115 |
| 2023-07-26 | 4,086 | 4,112 | 4,056 | 4,112 | 288,600 | 4,112 |
| 2023-07-25 | 4,091 | 4,105 | 4,056 | 4,082 | 354,600 | 4,082 |
| 2023-07-24 | 4,118 | 4,119 | 4,078 | 4,084 | 412,400 | 4,084 |
| 2023-07-21 | 4,022 | 4,116 | 4,004 | 4,103 | 593,600 | 4,103 |
| 2023-07-20 | 3,990 | 4,022 | 3,984 | 4,021 | 403,900 | 4,021 |
| 2023-07-19 | 3,966 | 3,975 | 3,945 | 3,972 | 245,500 | 3,972 |
| 2023-07-18 | 3,932 | 3,967 | 3,924 | 3,945 | 204,000 | 3,945 |
| 2023-07-14 | 3,940 | 3,968 | 3,925 | 3,938 | 415,700 | 3,938 |
| 2023-07-13 | 3,964 | 3,969 | 3,943 | 3,946 | 250,200 | 3,946 |
| 2023-07-12 | 3,949 | 3,955 | 3,936 | 3,955 | 274,000 | 3,955 |
| 2023-07-11 | 3,941 | 3,950 | 3,924 | 3,925 | 217,200 | 3,925 |
| 2023-07-10 | 3,921 | 3,950 | 3,902 | 3,937 | 356,100 | 3,937 |
| 2023-07-07 | 3,921 | 3,941 | 3,896 | 3,916 | 383,200 | 3,916 |
| 2023-07-06 | 3,940 | 3,950 | 3,895 | 3,916 | 381,300 | 3,916 |
| 2023-07-05 | 3,926 | 3,942 | 3,907 | 3,940 | 283,100 | 3,940 |
| 2023-07-04 | 3,948 | 3,957 | 3,924 | 3,926 | 237,400 | 3,926 |
| 2023-07-03 | 3,915 | 3,959 | 3,915 | 3,948 | 282,800 | 3,948 |
| 2023-06-30 | 3,903 | 3,924 | 3,891 | 3,901 | 382,400 | 3,901 |
| 2023-06-29 | 3,910 | 3,934 | 3,894 | 3,898 | 376,400 | 3,898 |
| 2023-06-28 | 3,909 | 3,951 | 3,907 | 3,947 | 341,800 | 3,947 |
| 2023-06-27 | 3,902 | 3,928 | 3,891 | 3,921 | 324,100 | 3,921 |
| 2023-06-26 | 3,918 | 3,925 | 3,885 | 3,899 | 277,500 | 3,899 |
| 2023-06-23 | 3,930 | 3,947 | 3,898 | 3,914 | 301,000 | 3,914 |
| 2023-06-22 | 3,957 | 3,969 | 3,926 | 3,935 | 216,800 | 3,935 |
| 2023-06-21 | 3,913 | 3,941 | 3,909 | 3,934 | 326,200 | 3,934 |
| 2023-06-20 | 3,954 | 3,970 | 3,902 | 3,916 | 333,900 | 3,916 |
| 2023-06-19 | 4,025 | 4,037 | 3,930 | 3,935 | 421,800 | 3,935 |
| 2023-06-16 | 3,984 | 4,027 | 3,955 | 4,025 | 487,100 | 4,025 |
| 2023-06-15 | 3,979 | 4,019 | 3,968 | 4,007 | 449,800 | 4,007 |
| 2023-06-14 | 3,935 | 3,978 | 3,925 | 3,969 | 358,700 | 3,969 |
| 2023-06-13 | 3,923 | 3,932 | 3,908 | 3,914 | 190,000 | 3,914 |
| 2023-06-12 | 3,936 | 3,938 | 3,902 | 3,921 | 200,300 | 3,921 |
| 2023-06-09 | 3,909 | 3,929 | 3,885 | 3,923 | 455,700 | 3,923 |
| 2023-06-08 | 3,882 | 3,897 | 3,866 | 3,878 | 260,700 | 3,878 |
| 2023-06-07 | 3,908 | 3,920 | 3,857 | 3,857 | 395,600 | 3,857 |
| 2023-06-06 | 3,852 | 3,908 | 3,842 | 3,902 | 310,500 | 3,902 |
| 2023-06-05 | 3,856 | 3,871 | 3,838 | 3,852 | 346,600 | 3,852 |
| 2023-06-02 | 3,815 | 3,840 | 3,815 | 3,820 | 222,000 | 3,820 |
| 2023-06-01 | 3,835 | 3,850 | 3,815 | 3,825 | 248,400 | 3,825 |
| 2023-05-31 | 3,810 | 3,835 | 3,800 | 3,800 | 364,200 | 3,800 |
| 2023-05-30 | 3,820 | 3,860 | 3,820 | 3,840 | 228,800 | 3,840 |
| 2023-05-29 | 3,880 | 3,895 | 3,830 | 3,830 | 340,100 | 3,830 |
| 2023-05-26 | 3,865 | 3,890 | 3,855 | 3,860 | 310,100 | 3,860 |
| 2023-05-25 | 3,850 | 3,865 | 3,835 | 3,860 | 329,300 | 3,860 |
| 2023-05-24 | 3,880 | 3,900 | 3,860 | 3,870 | 311,000 | 3,870 |
| 2023-05-23 | 3,880 | 3,910 | 3,865 | 3,875 | 372,200 | 3,875 |
| 2023-05-22 | 3,840 | 3,895 | 3,840 | 3,880 | 331,100 | 3,880 |
| 2023-05-19 | 3,810 | 3,845 | 3,810 | 3,820 | 338,400 | 3,820 |
| 2023-05-18 | 3,845 | 3,870 | 3,800 | 3,800 | 587,100 | 3,800 |
| 2023-05-17 | 3,920 | 3,930 | 3,835 | 3,840 | 665,800 | 3,840 |
| 2023-05-16 | 3,895 | 3,950 | 3,895 | 3,900 | 467,000 | 3,900 |
| 2023-05-15 | 3,860 | 3,900 | 3,855 | 3,900 | 342,400 | 3,900 |
| 2023-05-12 | 3,795 | 3,855 | 3,765 | 3,835 | 748,200 | 3,835 |
| 2023-05-11 | 3,925 | 3,965 | 3,805 | 3,805 | 853,600 | 3,805 |
| 2023-05-10 | 4,000 | 4,025 | 3,930 | 3,945 | 717,200 | 3,945 |
| 2023-05-09 | 3,970 | 4,000 | 3,960 | 3,985 | 434,800 | 3,985 |
| 2023-05-08 | 3,950 | 3,995 | 3,935 | 3,960 | 417,100 | 3,960 |
| 2023-05-02 | 4,005 | 4,005 | 3,955 | 3,990 | 356,300 | 3,990 |
| 2023-05-01 | 3,990 | 4,010 | 3,985 | 4,000 | 452,500 | 4,000 |
| 2023-04-28 | 3,955 | 3,970 | 3,935 | 3,970 | 411,800 | 3,970 |
| 2023-04-27 | 3,940 | 3,940 | 3,900 | 3,920 | 370,900 | 3,920 |
| 2023-04-26 | 3,950 | 3,970 | 3,935 | 3,950 | 386,100 | 3,950 |
| 2023-04-25 | 3,925 | 3,950 | 3,925 | 3,940 | 255,200 | 3,940 |
| 2023-04-24 | 3,920 | 3,930 | 3,890 | 3,930 | 275,300 | 3,930 |
| 2023-04-21 | 3,920 | 3,920 | 3,890 | 3,895 | 273,500 | 3,895 |
| 2023-04-20 | 3,890 | 3,915 | 3,880 | 3,910 | 235,500 | 3,910 |
| 2023-04-19 | 3,910 | 3,910 | 3,875 | 3,890 | 308,400 | 3,890 |
| 2023-04-18 | 3,890 | 3,920 | 3,880 | 3,915 | 297,000 | 3,915 |
| 2023-04-17 | 3,895 | 3,895 | 3,860 | 3,875 | 269,400 | 3,875 |
| 2023-04-14 | 3,855 | 3,905 | 3,850 | 3,900 | 494,000 | 3,900 |
| 2023-04-13 | 3,890 | 3,895 | 3,865 | 3,885 | 313,300 | 3,885 |
| 2023-04-12 | 3,900 | 3,910 | 3,870 | 3,880 | 287,500 | 3,880 |
| 2023-04-11 | 3,880 | 3,905 | 3,870 | 3,885 | 376,400 | 3,885 |
| 2023-04-10 | 3,920 | 3,920 | 3,875 | 3,885 | 244,500 | 3,885 |
| 2023-04-07 | 3,920 | 3,920 | 3,875 | 3,895 | 210,600 | 3,895 |
| 2023-04-06 | 3,890 | 3,930 | 3,870 | 3,910 | 473,100 | 3,910 |
| 2023-04-05 | 3,940 | 3,940 | 3,875 | 3,875 | 373,300 | 3,875 |
| 2023-04-04 | 3,900 | 3,940 | 3,880 | 3,940 | 400,800 | 3,940 |
| 2023-04-03 | 3,850 | 3,895 | 3,840 | 3,885 | 358,900 | 3,885 |
| 2023-03-31 | 3,860 | 3,870 | 3,830 | 3,835 | 571,000 | 3,835 |
| 2023-03-30 | 3,810 | 3,850 | 3,800 | 3,850 | 494,600 | 3,850 |
| 2023-03-29 | 3,925 | 3,965 | 3,905 | 3,955 | 644,000 | 3,955 |
| 2023-03-28 | 3,940 | 3,940 | 3,910 | 3,925 | 370,200 | 3,925 |
| 2023-03-27 | 3,965 | 3,970 | 3,930 | 3,930 | 392,700 | 3,930 |
| 2023-03-24 | 3,910 | 3,950 | 3,910 | 3,945 | 491,600 | 3,945 |
| 2023-03-23 | 3,855 | 3,940 | 3,845 | 3,925 | 710,700 | 3,925 |
| 2023-03-22 | 3,805 | 3,835 | 3,800 | 3,825 | 352,000 | 3,825 |
| 2023-03-20 | 3,820 | 3,840 | 3,785 | 3,785 | 341,600 | 3,785 |
| 2023-03-17 | 3,815 | 3,825 | 3,795 | 3,805 | 466,500 | 3,805 |
| 2023-03-16 | 3,785 | 3,835 | 3,780 | 3,820 | 527,000 | 3,820 |
| 2023-03-15 | 3,785 | 3,815 | 3,780 | 3,805 | 346,900 | 3,805 |
| 2023-03-14 | 3,785 | 3,810 | 3,765 | 3,785 | 464,800 | 3,785 |
| 2023-03-13 | 3,830 | 3,860 | 3,775 | 3,805 | 601,700 | 3,805 |
| 2023-03-10 | 3,845 | 3,860 | 3,820 | 3,840 | 698,100 | 3,840 |
| 2023-03-09 | 3,820 | 3,850 | 3,820 | 3,840 | 391,900 | 3,840 |
| 2023-03-08 | 3,775 | 3,805 | 3,775 | 3,805 | 225,400 | 3,805 |
| 2023-03-07 | 3,770 | 3,790 | 3,770 | 3,775 | 287,100 | 3,775 |
| 2023-03-06 | 3,760 | 3,795 | 3,760 | 3,765 | 303,400 | 3,765 |
| 2023-03-03 | 3,740 | 3,770 | 3,715 | 3,755 | 517,400 | 3,755 |
| 2023-03-02 | 3,730 | 3,745 | 3,710 | 3,715 | 392,900 | 3,715 |
| 2023-03-01 | 3,750 | 3,750 | 3,715 | 3,720 | 399,800 | 3,720 |
| 2023-02-28 | 3,825 | 3,845 | 3,755 | 3,760 | 536,800 | 3,760 |
| 2023-02-27 | 3,795 | 3,840 | 3,790 | 3,835 | 459,400 | 3,835 |
| 2023-02-24 | 3,740 | 3,785 | 3,740 | 3,775 | 394,500 | 3,775 |
| 2023-02-22 | 3,780 | 3,780 | 3,730 | 3,735 | 432,800 | 3,735 |
| 2023-02-21 | 3,750 | 3,785 | 3,745 | 3,775 | 328,500 | 3,775 |
| 2023-02-20 | 3,755 | 3,770 | 3,745 | 3,770 | 446,000 | 3,770 |
| 2023-02-17 | 3,670 | 3,715 | 3,665 | 3,710 | 375,300 | 3,710 |
| 2023-02-16 | 3,690 | 3,695 | 3,670 | 3,675 | 292,800 | 3,675 |
| 2023-02-15 | 3,700 | 3,720 | 3,690 | 3,695 | 242,800 | 3,695 |
| 2023-02-14 | 3,710 | 3,715 | 3,685 | 3,700 | 224,000 | 3,700 |
| 2023-02-13 | 3,670 | 3,690 | 3,665 | 3,690 | 286,800 | 3,690 |
| 2023-02-10 | 3,645 | 3,665 | 3,640 | 3,665 | 533,200 | 3,665 |
| 2023-02-09 | 3,665 | 3,685 | 3,645 | 3,645 | 396,500 | 3,645 |
| 2023-02-08 | 3,650 | 3,675 | 3,630 | 3,670 | 344,200 | 3,670 |
| 2023-02-07 | 3,675 | 3,680 | 3,650 | 3,655 | 283,400 | 3,655 |
| 2023-02-06 | 3,640 | 3,675 | 3,640 | 3,670 | 594,700 | 3,670 |
| 2023-02-03 | 3,705 | 3,710 | 3,640 | 3,655 | 930,200 | 3,655 |
| 2023-02-02 | 3,800 | 3,815 | 3,735 | 3,750 | 587,700 | 3,750 |
| 2023-02-01 | 3,900 | 3,960 | 3,800 | 3,825 | 661,700 | 3,825 |
| 2023-01-31 | 3,820 | 3,930 | 3,795 | 3,900 | 1,029,500 | 3,900 |
| 2023-01-30 | 3,710 | 3,815 | 3,710 | 3,805 | 661,500 | 3,805 |
| 2023-01-27 | 3,790 | 3,790 | 3,775 | 3,780 | 251,700 | 3,780 |
| 2023-01-26 | 3,780 | 3,790 | 3,760 | 3,775 | 385,100 | 3,775 |
| 2023-01-25 | 3,730 | 3,790 | 3,730 | 3,780 | 449,900 | 3,780 |
| 2023-01-24 | 3,700 | 3,735 | 3,700 | 3,730 | 431,100 | 3,730 |
| 2023-01-23 | 3,675 | 3,695 | 3,670 | 3,670 | 276,300 | 3,670 |
| 2023-01-20 | 3,655 | 3,680 | 3,645 | 3,665 | 309,200 | 3,665 |
| 2023-01-19 | 3,635 | 3,645 | 3,615 | 3,635 | 473,100 | 3,635 |
| 2023-01-18 | 3,625 | 3,660 | 3,590 | 3,645 | 503,000 | 3,645 |
| 2023-01-17 | 3,615 | 3,625 | 3,595 | 3,605 | 349,200 | 3,605 |
| 2023-01-16 | 3,555 | 3,640 | 3,555 | 3,630 | 502,100 | 3,630 |
| 2023-01-13 | 3,560 | 3,600 | 3,560 | 3,570 | 387,600 | 3,570 |
| 2023-01-12 | 3,570 | 3,595 | 3,560 | 3,595 | 299,000 | 3,595 |
| 2023-01-11 | 3,595 | 3,610 | 3,575 | 3,575 | 431,100 | 3,575 |
| 2023-01-10 | 3,625 | 3,645 | 3,585 | 3,595 | 533,400 | 3,595 |
| 2023-01-06 | 3,630 | 3,670 | 3,625 | 3,650 | 343,700 | 3,650 |
| 2023-01-05 | 3,650 | 3,665 | 3,630 | 3,645 | 320,500 | 3,645 |
| 2023-01-04 | 3,685 | 3,685 | 3,640 | 3,655 | 366,200 | 3,655 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株