2327 日鉄ソリューションズ(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 | 4,585 | 4,595 | 4,550 | 4,575 | 110,400 | 4,575 |
| 2023-12-28 | 4,615 | 4,650 | 4,580 | 4,585 | 73,300 | 4,585 |
| 2023-12-27 | 4,650 | 4,655 | 4,605 | 4,635 | 80,600 | 4,635 |
| 2023-12-26 | 4,595 | 4,630 | 4,580 | 4,615 | 94,500 | 4,615 |
| 2023-12-25 | 4,575 | 4,615 | 4,545 | 4,575 | 83,400 | 4,575 |
| 2023-12-22 | 4,565 | 4,585 | 4,550 | 4,555 | 125,700 | 4,555 |
| 2023-12-21 | 4,615 | 4,635 | 4,565 | 4,565 | 91,300 | 4,565 |
| 2023-12-20 | 4,610 | 4,625 | 4,555 | 4,575 | 340,400 | 4,575 |
| 2023-12-19 | 4,665 | 4,665 | 4,490 | 4,640 | 795,500 | 4,640 |
| 2023-12-18 | 4,790 | 4,820 | 4,735 | 4,780 | 129,900 | 4,780 |
| 2023-12-15 | 4,845 | 4,880 | 4,810 | 4,840 | 410,200 | 4,840 |
| 2023-12-14 | 4,760 | 4,840 | 4,690 | 4,830 | 431,700 | 4,830 |
| 2023-12-13 | 4,660 | 4,700 | 4,655 | 4,690 | 166,700 | 4,690 |
| 2023-12-12 | 4,620 | 4,650 | 4,610 | 4,630 | 206,300 | 4,630 |
| 2023-12-11 | 4,585 | 4,620 | 4,575 | 4,610 | 164,000 | 4,610 |
| 2023-12-08 | 4,605 | 4,625 | 4,565 | 4,580 | 164,300 | 4,580 |
| 2023-12-07 | 4,650 | 4,685 | 4,640 | 4,645 | 143,900 | 4,645 |
| 2023-12-06 | 4,660 | 4,725 | 4,645 | 4,685 | 138,100 | 4,685 |
| 2023-12-05 | 4,620 | 4,660 | 4,595 | 4,625 | 196,700 | 4,625 |
| 2023-12-04 | 4,655 | 4,695 | 4,600 | 4,665 | 142,600 | 4,665 |
| 2023-12-01 | 4,665 | 4,695 | 4,655 | 4,670 | 156,800 | 4,670 |
| 2023-11-30 | 4,640 | 4,660 | 4,625 | 4,645 | 223,600 | 4,645 |
| 2023-11-29 | 4,595 | 4,685 | 4,575 | 4,665 | 163,100 | 4,665 |
| 2023-11-28 | 4,630 | 4,680 | 4,600 | 4,665 | 120,500 | 4,665 |
| 2023-11-27 | 4,675 | 4,680 | 4,620 | 4,645 | 136,000 | 4,645 |
| 2023-11-24 | 4,645 | 4,685 | 4,625 | 4,680 | 69,400 | 4,680 |
| 2023-11-22 | 4,645 | 4,670 | 4,630 | 4,645 | 108,100 | 4,645 |
| 2023-11-21 | 4,600 | 4,650 | 4,585 | 4,635 | 165,500 | 4,635 |
| 2023-11-20 | 4,690 | 4,690 | 4,620 | 4,625 | 118,200 | 4,625 |
| 2023-11-17 | 4,620 | 4,705 | 4,605 | 4,695 | 114,400 | 4,695 |
| 2023-11-16 | 4,580 | 4,605 | 4,520 | 4,565 | 129,400 | 4,565 |
| 2023-11-15 | 4,605 | 4,625 | 4,545 | 4,590 | 168,600 | 4,590 |
| 2023-11-14 | 4,680 | 4,685 | 4,575 | 4,575 | 124,500 | 4,575 |
| 2023-11-13 | 4,590 | 4,615 | 4,560 | 4,610 | 114,100 | 4,610 |
| 2023-11-10 | 4,490 | 4,555 | 4,485 | 4,550 | 105,100 | 4,550 |
| 2023-11-09 | 4,500 | 4,520 | 4,480 | 4,510 | 101,300 | 4,510 |
| 2023-11-08 | 4,485 | 4,500 | 4,460 | 4,495 | 203,300 | 4,495 |
| 2023-11-07 | 4,470 | 4,490 | 4,425 | 4,445 | 217,200 | 4,445 |
| 2023-11-06 | 4,485 | 4,510 | 4,445 | 4,500 | 208,500 | 4,500 |
| 2023-11-02 | 4,500 | 4,540 | 4,435 | 4,485 | 181,200 | 4,485 |
| 2023-11-01 | 4,440 | 4,495 | 4,375 | 4,470 | 230,900 | 4,470 |
| 2023-10-31 | 4,355 | 4,390 | 4,330 | 4,370 | 231,600 | 4,370 |
| 2023-10-30 | 4,300 | 4,365 | 4,240 | 4,350 | 312,800 | 4,350 |
| 2023-10-27 | 4,180 | 4,260 | 4,150 | 4,245 | 218,000 | 4,245 |
| 2023-10-26 | 4,080 | 4,135 | 4,065 | 4,110 | 108,300 | 4,110 |
| 2023-10-25 | 4,145 | 4,145 | 4,080 | 4,095 | 130,100 | 4,095 |
| 2023-10-24 | 4,080 | 4,130 | 4,020 | 4,115 | 165,800 | 4,115 |
| 2023-10-23 | 4,070 | 4,090 | 4,055 | 4,070 | 167,200 | 4,070 |
| 2023-10-20 | 4,110 | 4,115 | 4,055 | 4,090 | 183,800 | 4,090 |
| 2023-10-19 | 4,135 | 4,185 | 4,110 | 4,140 | 153,500 | 4,140 |
| 2023-10-18 | 4,120 | 4,160 | 4,080 | 4,155 | 196,700 | 4,155 |
| 2023-10-17 | 4,100 | 4,155 | 4,100 | 4,120 | 211,900 | 4,120 |
| 2023-10-16 | 4,135 | 4,145 | 4,095 | 4,135 | 145,700 | 4,135 |
| 2023-10-13 | 4,200 | 4,220 | 4,130 | 4,140 | 187,900 | 4,140 |
| 2023-10-12 | 4,175 | 4,265 | 4,175 | 4,255 | 227,600 | 4,255 |
| 2023-10-11 | 4,210 | 4,210 | 4,175 | 4,180 | 95,900 | 4,180 |
| 2023-10-10 | 4,170 | 4,230 | 4,160 | 4,230 | 101,800 | 4,230 |
| 2023-10-06 | 4,210 | 4,245 | 4,205 | 4,215 | 117,800 | 4,215 |
| 2023-10-05 | 4,160 | 4,235 | 4,160 | 4,235 | 136,500 | 4,235 |
| 2023-10-04 | 4,240 | 4,275 | 4,165 | 4,170 | 298,100 | 4,170 |
| 2023-10-03 | 4,280 | 4,285 | 4,220 | 4,245 | 205,900 | 4,245 |
| 2023-10-02 | 4,260 | 4,350 | 4,240 | 4,255 | 210,800 | 4,255 |
| 2023-09-29 | 4,350 | 4,350 | 4,220 | 4,255 | 270,300 | 4,255 |
| 2023-09-28 | 4,285 | 4,340 | 4,275 | 4,320 | 148,000 | 4,320 |
| 2023-09-27 | 4,265 | 4,335 | 4,230 | 4,325 | 173,900 | 4,325 |
| 2023-09-26 | 4,345 | 4,350 | 4,240 | 4,270 | 187,200 | 4,270 |
| 2023-09-25 | 4,325 | 4,380 | 4,320 | 4,355 | 116,000 | 4,355 |
| 2023-09-22 | 4,250 | 4,320 | 4,230 | 4,305 | 113,600 | 4,305 |
| 2023-09-21 | 4,300 | 4,315 | 4,275 | 4,285 | 108,100 | 4,285 |
| 2023-09-20 | 4,300 | 4,320 | 4,285 | 4,290 | 129,400 | 4,290 |
| 2023-09-19 | 4,265 | 4,290 | 4,250 | 4,290 | 90,700 | 4,290 |
| 2023-09-15 | 4,275 | 4,310 | 4,250 | 4,285 | 251,300 | 4,285 |
| 2023-09-14 | 4,200 | 4,225 | 4,185 | 4,210 | 96,800 | 4,210 |
| 2023-09-13 | 4,225 | 4,225 | 4,175 | 4,195 | 151,900 | 4,195 |
| 2023-09-12 | 4,165 | 4,240 | 4,165 | 4,240 | 80,200 | 4,240 |
| 2023-09-11 | 4,160 | 4,205 | 4,140 | 4,185 | 145,900 | 4,185 |
| 2023-09-08 | 4,190 | 4,195 | 4,115 | 4,115 | 177,000 | 4,115 |
| 2023-09-07 | 4,090 | 4,140 | 4,080 | 4,120 | 103,500 | 4,120 |
| 2023-09-06 | 4,050 | 4,090 | 4,050 | 4,085 | 122,300 | 4,085 |
| 2023-09-05 | 4,050 | 4,070 | 4,010 | 4,030 | 96,800 | 4,030 |
| 2023-09-04 | 3,990 | 4,045 | 3,990 | 4,045 | 100,700 | 4,045 |
| 2023-09-01 | 3,995 | 4,015 | 3,980 | 4,000 | 114,500 | 4,000 |
| 2023-08-31 | 3,890 | 3,970 | 3,870 | 3,950 | 144,600 | 3,950 |
| 2023-08-30 | 3,955 | 3,955 | 3,905 | 3,905 | 124,200 | 3,905 |
| 2023-08-29 | 3,970 | 3,985 | 3,940 | 3,970 | 59,700 | 3,970 |
| 2023-08-28 | 3,940 | 3,980 | 3,930 | 3,970 | 97,300 | 3,970 |
| 2023-08-25 | 3,835 | 3,900 | 3,835 | 3,900 | 67,200 | 3,900 |
| 2023-08-24 | 3,855 | 3,895 | 3,850 | 3,890 | 67,300 | 3,890 |
| 2023-08-23 | 3,750 | 3,855 | 3,750 | 3,855 | 73,000 | 3,855 |
| 2023-08-22 | 3,825 | 3,870 | 3,805 | 3,860 | 72,400 | 3,860 |
| 2023-08-21 | 3,830 | 3,840 | 3,795 | 3,800 | 51,500 | 3,800 |
| 2023-08-18 | 3,780 | 3,820 | 3,745 | 3,820 | 90,900 | 3,820 |
| 2023-08-17 | 3,875 | 3,875 | 3,785 | 3,820 | 129,400 | 3,820 |
| 2023-08-16 | 3,890 | 3,910 | 3,855 | 3,875 | 78,200 | 3,875 |
| 2023-08-15 | 3,825 | 3,905 | 3,820 | 3,895 | 79,200 | 3,895 |
| 2023-08-14 | 3,855 | 3,885 | 3,805 | 3,815 | 146,900 | 3,815 |
| 2023-08-10 | 3,825 | 3,840 | 3,790 | 3,840 | 59,000 | 3,840 |
| 2023-08-09 | 3,800 | 3,815 | 3,770 | 3,805 | 50,800 | 3,805 |
| 2023-08-08 | 3,850 | 3,855 | 3,805 | 3,825 | 60,000 | 3,825 |
| 2023-08-07 | 3,750 | 3,835 | 3,735 | 3,820 | 91,100 | 3,820 |
| 2023-08-04 | 3,860 | 3,860 | 3,760 | 3,780 | 132,200 | 3,780 |
| 2023-08-03 | 3,780 | 3,950 | 3,770 | 3,840 | 513,300 | 3,840 |
| 2023-08-02 | 3,700 | 3,800 | 3,695 | 3,780 | 214,400 | 3,780 |
| 2023-08-01 | 3,760 | 3,800 | 3,695 | 3,750 | 243,700 | 3,750 |
| 2023-07-31 | 3,750 | 3,780 | 3,585 | 3,730 | 569,300 | 3,730 |
| 2023-07-28 | 3,880 | 3,940 | 3,840 | 3,885 | 179,800 | 3,885 |
| 2023-07-27 | 3,945 | 3,965 | 3,905 | 3,935 | 87,400 | 3,935 |
| 2023-07-26 | 3,945 | 3,975 | 3,935 | 3,970 | 43,100 | 3,970 |
| 2023-07-25 | 3,915 | 3,950 | 3,910 | 3,940 | 64,800 | 3,940 |
| 2023-07-24 | 3,990 | 4,000 | 3,935 | 3,950 | 67,400 | 3,950 |
| 2023-07-21 | 3,980 | 3,995 | 3,965 | 3,965 | 32,100 | 3,965 |
| 2023-07-20 | 4,035 | 4,070 | 3,995 | 4,005 | 98,400 | 4,005 |
| 2023-07-19 | 4,050 | 4,075 | 4,010 | 4,025 | 56,800 | 4,025 |
| 2023-07-18 | 3,995 | 4,060 | 3,995 | 4,010 | 66,400 | 4,010 |
| 2023-07-14 | 4,000 | 4,035 | 3,990 | 4,020 | 113,800 | 4,020 |
| 2023-07-13 | 3,960 | 3,995 | 3,935 | 3,980 | 71,400 | 3,980 |
| 2023-07-12 | 3,945 | 3,945 | 3,885 | 3,900 | 51,700 | 3,900 |
| 2023-07-11 | 3,940 | 3,950 | 3,915 | 3,925 | 52,600 | 3,925 |
| 2023-07-10 | 3,960 | 3,960 | 3,880 | 3,885 | 79,600 | 3,885 |
| 2023-07-07 | 3,895 | 3,970 | 3,885 | 3,955 | 121,600 | 3,955 |
| 2023-07-06 | 3,910 | 3,940 | 3,890 | 3,905 | 81,000 | 3,905 |
| 2023-07-05 | 3,965 | 3,985 | 3,940 | 3,940 | 50,800 | 3,940 |
| 2023-07-04 | 4,025 | 4,025 | 3,980 | 4,010 | 66,000 | 4,010 |
| 2023-07-03 | 4,025 | 4,060 | 4,025 | 4,045 | 50,000 | 4,045 |
| 2023-06-30 | 4,010 | 4,020 | 3,970 | 4,010 | 113,200 | 4,010 |
| 2023-06-29 | 4,055 | 4,075 | 4,020 | 4,040 | 80,100 | 4,040 |
| 2023-06-28 | 4,010 | 4,055 | 3,990 | 4,050 | 110,800 | 4,050 |
| 2023-06-27 | 3,990 | 4,010 | 3,970 | 3,990 | 62,500 | 3,990 |
| 2023-06-26 | 3,990 | 4,020 | 3,960 | 4,005 | 95,900 | 4,005 |
| 2023-06-23 | 4,120 | 4,120 | 4,000 | 4,010 | 68,200 | 4,010 |
| 2023-06-22 | 4,130 | 4,150 | 4,115 | 4,120 | 63,300 | 4,120 |
| 2023-06-21 | 4,035 | 4,115 | 4,035 | 4,095 | 114,500 | 4,095 |
| 2023-06-20 | 4,095 | 4,115 | 4,020 | 4,045 | 144,700 | 4,045 |
| 2023-06-19 | 4,165 | 4,165 | 4,110 | 4,140 | 95,000 | 4,140 |
| 2023-06-16 | 4,135 | 4,170 | 4,110 | 4,140 | 315,300 | 4,140 |
| 2023-06-15 | 4,200 | 4,205 | 4,145 | 4,145 | 113,800 | 4,145 |
| 2023-06-14 | 4,205 | 4,215 | 4,120 | 4,165 | 160,900 | 4,165 |
| 2023-06-13 | 4,095 | 4,185 | 4,090 | 4,155 | 186,000 | 4,155 |
| 2023-06-12 | 4,115 | 4,115 | 4,030 | 4,055 | 103,400 | 4,055 |
| 2023-06-09 | 4,055 | 4,095 | 4,040 | 4,080 | 134,200 | 4,080 |
| 2023-06-08 | 4,095 | 4,095 | 4,010 | 4,035 | 138,900 | 4,035 |
| 2023-06-07 | 4,155 | 4,220 | 4,145 | 4,145 | 189,500 | 4,145 |
| 2023-06-06 | 4,120 | 4,155 | 4,105 | 4,145 | 75,900 | 4,145 |
| 2023-06-05 | 4,250 | 4,265 | 4,190 | 4,190 | 88,000 | 4,190 |
| 2023-06-02 | 4,110 | 4,190 | 4,085 | 4,180 | 160,200 | 4,180 |
| 2023-06-01 | 4,030 | 4,075 | 3,995 | 4,050 | 107,800 | 4,050 |
| 2023-05-31 | 4,050 | 4,070 | 4,015 | 4,040 | 147,800 | 4,040 |
| 2023-05-30 | 4,010 | 4,090 | 4,010 | 4,060 | 140,500 | 4,060 |
| 2023-05-29 | 4,090 | 4,090 | 4,015 | 4,030 | 73,300 | 4,030 |
| 2023-05-26 | 4,000 | 4,045 | 4,000 | 4,025 | 98,400 | 4,025 |
| 2023-05-25 | 4,050 | 4,080 | 4,020 | 4,030 | 90,500 | 4,030 |
| 2023-05-24 | 4,055 | 4,100 | 4,015 | 4,070 | 101,800 | 4,070 |
| 2023-05-23 | 4,125 | 4,135 | 4,060 | 4,070 | 119,600 | 4,070 |
| 2023-05-22 | 4,080 | 4,110 | 4,060 | 4,100 | 69,100 | 4,100 |
| 2023-05-19 | 4,050 | 4,105 | 4,045 | 4,080 | 138,100 | 4,080 |
| 2023-05-18 | 4,045 | 4,060 | 4,000 | 4,025 | 114,200 | 4,025 |
| 2023-05-17 | 4,060 | 4,070 | 4,030 | 4,035 | 100,400 | 4,035 |
| 2023-05-16 | 4,000 | 4,055 | 3,975 | 4,045 | 103,300 | 4,045 |
| 2023-05-15 | 4,015 | 4,015 | 3,965 | 3,980 | 144,400 | 3,980 |
| 2023-05-12 | 3,995 | 4,015 | 3,965 | 3,995 | 183,700 | 3,995 |
| 2023-05-11 | 3,970 | 3,990 | 3,955 | 3,980 | 111,300 | 3,980 |
| 2023-05-10 | 3,990 | 3,995 | 3,960 | 3,970 | 93,900 | 3,970 |
| 2023-05-09 | 3,945 | 3,975 | 3,940 | 3,965 | 129,300 | 3,965 |
| 2023-05-08 | 3,900 | 3,920 | 3,865 | 3,910 | 129,300 | 3,910 |
| 2023-05-02 | 3,820 | 3,930 | 3,820 | 3,925 | 179,100 | 3,925 |
| 2023-05-01 | 3,780 | 3,855 | 3,780 | 3,815 | 294,200 | 3,815 |
| 2023-04-28 | 3,610 | 3,695 | 3,595 | 3,690 | 198,300 | 3,690 |
| 2023-04-27 | 3,560 | 3,575 | 3,540 | 3,550 | 94,400 | 3,550 |
| 2023-04-26 | 3,585 | 3,590 | 3,545 | 3,560 | 60,800 | 3,560 |
| 2023-04-25 | 3,615 | 3,640 | 3,590 | 3,605 | 97,300 | 3,605 |
| 2023-04-24 | 3,615 | 3,625 | 3,575 | 3,580 | 79,000 | 3,580 |
| 2023-04-21 | 3,620 | 3,655 | 3,600 | 3,615 | 84,900 | 3,615 |
| 2023-04-20 | 3,605 | 3,635 | 3,590 | 3,620 | 86,500 | 3,620 |
| 2023-04-19 | 3,620 | 3,625 | 3,580 | 3,590 | 48,900 | 3,590 |
| 2023-04-18 | 3,580 | 3,625 | 3,580 | 3,620 | 88,400 | 3,620 |
| 2023-04-17 | 3,575 | 3,580 | 3,535 | 3,565 | 79,800 | 3,565 |
| 2023-04-14 | 3,620 | 3,625 | 3,580 | 3,605 | 102,500 | 3,605 |
| 2023-04-13 | 3,570 | 3,615 | 3,555 | 3,615 | 89,600 | 3,615 |
| 2023-04-12 | 3,585 | 3,585 | 3,560 | 3,570 | 82,100 | 3,570 |
| 2023-04-11 | 3,570 | 3,600 | 3,555 | 3,590 | 86,300 | 3,590 |
| 2023-04-10 | 3,560 | 3,570 | 3,535 | 3,555 | 47,400 | 3,555 |
| 2023-04-07 | 3,565 | 3,585 | 3,545 | 3,545 | 56,800 | 3,545 |
| 2023-04-06 | 3,530 | 3,555 | 3,505 | 3,545 | 90,800 | 3,545 |
| 2023-04-05 | 3,620 | 3,620 | 3,540 | 3,575 | 86,000 | 3,575 |
| 2023-04-04 | 3,650 | 3,675 | 3,630 | 3,665 | 133,400 | 3,665 |
| 2023-04-03 | 3,550 | 3,650 | 3,540 | 3,635 | 183,100 | 3,635 |
| 2023-03-31 | 3,535 | 3,545 | 3,500 | 3,540 | 102,300 | 3,540 |
| 2023-03-30 | 3,540 | 3,540 | 3,480 | 3,500 | 69,200 | 3,500 |
| 2023-03-29 | 3,495 | 3,585 | 3,480 | 3,580 | 144,600 | 3,580 |
| 2023-03-28 | 3,535 | 3,535 | 3,475 | 3,485 | 56,500 | 3,485 |
| 2023-03-27 | 3,530 | 3,540 | 3,510 | 3,515 | 72,400 | 3,515 |
| 2023-03-24 | 3,495 | 3,530 | 3,490 | 3,510 | 82,400 | 3,510 |
| 2023-03-23 | 3,495 | 3,510 | 3,470 | 3,495 | 57,600 | 3,495 |
| 2023-03-22 | 3,535 | 3,560 | 3,505 | 3,520 | 90,000 | 3,520 |
| 2023-03-20 | 3,515 | 3,515 | 3,455 | 3,465 | 81,500 | 3,465 |
| 2023-03-17 | 3,470 | 3,525 | 3,465 | 3,520 | 94,200 | 3,520 |
| 2023-03-16 | 3,430 | 3,440 | 3,385 | 3,435 | 107,400 | 3,435 |
| 2023-03-15 | 3,500 | 3,505 | 3,460 | 3,470 | 107,000 | 3,470 |
| 2023-03-14 | 3,530 | 3,550 | 3,500 | 3,510 | 90,600 | 3,510 |
| 2023-03-13 | 3,580 | 3,595 | 3,550 | 3,575 | 69,200 | 3,575 |
| 2023-03-10 | 3,590 | 3,605 | 3,570 | 3,590 | 106,200 | 3,590 |
| 2023-03-09 | 3,610 | 3,630 | 3,600 | 3,610 | 128,500 | 3,610 |
| 2023-03-08 | 3,580 | 3,635 | 3,565 | 3,625 | 110,000 | 3,625 |
| 2023-03-07 | 3,565 | 3,610 | 3,550 | 3,600 | 109,400 | 3,600 |
| 2023-03-06 | 3,600 | 3,600 | 3,545 | 3,560 | 98,800 | 3,560 |
| 2023-03-03 | 3,650 | 3,655 | 3,580 | 3,590 | 190,300 | 3,590 |
| 2023-03-02 | 3,605 | 3,625 | 3,580 | 3,615 | 231,300 | 3,615 |
| 2023-03-01 | 3,550 | 3,570 | 3,520 | 3,565 | 158,400 | 3,565 |
| 2023-02-28 | 3,505 | 3,555 | 3,500 | 3,550 | 179,800 | 3,550 |
| 2023-02-27 | 3,480 | 3,485 | 3,445 | 3,465 | 126,800 | 3,465 |
| 2023-02-24 | 3,345 | 3,410 | 3,345 | 3,400 | 88,300 | 3,400 |
| 2023-02-22 | 3,360 | 3,370 | 3,340 | 3,355 | 77,300 | 3,355 |
| 2023-02-21 | 3,355 | 3,370 | 3,335 | 3,360 | 60,100 | 3,360 |
| 2023-02-20 | 3,340 | 3,370 | 3,325 | 3,360 | 56,900 | 3,360 |
| 2023-02-17 | 3,325 | 3,335 | 3,300 | 3,335 | 67,600 | 3,335 |
| 2023-02-16 | 3,365 | 3,370 | 3,315 | 3,330 | 109,200 | 3,330 |
| 2023-02-15 | 3,430 | 3,440 | 3,380 | 3,390 | 60,400 | 3,390 |
| 2023-02-14 | 3,410 | 3,435 | 3,400 | 3,430 | 60,600 | 3,430 |
| 2023-02-13 | 3,365 | 3,380 | 3,345 | 3,360 | 64,800 | 3,360 |
| 2023-02-10 | 3,395 | 3,400 | 3,365 | 3,365 | 74,800 | 3,365 |
| 2023-02-09 | 3,330 | 3,380 | 3,320 | 3,370 | 67,500 | 3,370 |
| 2023-02-08 | 3,315 | 3,340 | 3,315 | 3,330 | 90,300 | 3,330 |
| 2023-02-07 | 3,325 | 3,340 | 3,290 | 3,300 | 127,500 | 3,300 |
| 2023-02-06 | 3,350 | 3,365 | 3,300 | 3,330 | 281,300 | 3,330 |
| 2023-02-03 | 3,185 | 3,225 | 3,145 | 3,225 | 262,600 | 3,225 |
| 2023-02-02 | 3,300 | 3,310 | 3,165 | 3,230 | 336,700 | 3,230 |
| 2023-02-01 | 3,350 | 3,350 | 3,290 | 3,305 | 102,800 | 3,305 |
| 2023-01-31 | 3,325 | 3,350 | 3,320 | 3,330 | 93,600 | 3,330 |
| 2023-01-30 | 3,340 | 3,340 | 3,310 | 3,325 | 65,500 | 3,325 |
| 2023-01-27 | 3,355 | 3,360 | 3,335 | 3,340 | 50,200 | 3,340 |
| 2023-01-26 | 3,340 | 3,355 | 3,340 | 3,350 | 41,300 | 3,350 |
| 2023-01-25 | 3,325 | 3,350 | 3,315 | 3,340 | 44,300 | 3,340 |
| 2023-01-24 | 3,325 | 3,345 | 3,300 | 3,335 | 80,300 | 3,335 |
| 2023-01-23 | 3,285 | 3,315 | 3,280 | 3,300 | 69,700 | 3,300 |
| 2023-01-20 | 3,255 | 3,275 | 3,240 | 3,250 | 60,800 | 3,250 |
| 2023-01-19 | 3,230 | 3,250 | 3,220 | 3,240 | 40,500 | 3,240 |
| 2023-01-18 | 3,170 | 3,250 | 3,170 | 3,230 | 69,500 | 3,230 |
| 2023-01-17 | 3,170 | 3,175 | 3,150 | 3,160 | 45,100 | 3,160 |
| 2023-01-16 | 3,150 | 3,200 | 3,150 | 3,170 | 54,800 | 3,170 |
| 2023-01-13 | 3,210 | 3,225 | 3,150 | 3,155 | 43,100 | 3,155 |
| 2023-01-12 | 3,240 | 3,240 | 3,200 | 3,210 | 44,700 | 3,210 |
| 2023-01-11 | 3,235 | 3,240 | 3,215 | 3,215 | 45,300 | 3,215 |
| 2023-01-10 | 3,210 | 3,230 | 3,190 | 3,190 | 78,500 | 3,190 |
| 2023-01-06 | 3,160 | 3,180 | 3,150 | 3,175 | 109,800 | 3,175 |
| 2023-01-05 | 3,145 | 3,170 | 3,140 | 3,165 | 62,600 | 3,165 |
| 2023-01-04 | 3,210 | 3,210 | 3,145 | 3,155 | 121,400 | 3,155 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
