2676 高千穂交易(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 | 3,645 | 3,660 | 3,605 | 3,640 | 26,500 | 3,640 |
| 2023-12-28 | 3,620 | 3,690 | 3,605 | 3,640 | 25,200 | 3,640 |
| 2023-12-27 | 3,620 | 3,625 | 3,565 | 3,595 | 23,400 | 3,595 |
| 2023-12-26 | 3,560 | 3,635 | 3,560 | 3,590 | 32,900 | 3,590 |
| 2023-12-25 | 3,540 | 3,545 | 3,505 | 3,545 | 20,500 | 3,545 |
| 2023-12-22 | 3,460 | 3,525 | 3,450 | 3,510 | 29,100 | 3,510 |
| 2023-12-21 | 3,435 | 3,455 | 3,425 | 3,430 | 15,100 | 3,430 |
| 2023-12-20 | 3,455 | 3,490 | 3,445 | 3,470 | 24,600 | 3,470 |
| 2023-12-19 | 3,410 | 3,440 | 3,385 | 3,440 | 15,500 | 3,440 |
| 2023-12-18 | 3,380 | 3,400 | 3,345 | 3,400 | 15,900 | 3,400 |
| 2023-12-15 | 3,405 | 3,425 | 3,365 | 3,385 | 14,500 | 3,385 |
| 2023-12-14 | 3,440 | 3,470 | 3,350 | 3,380 | 24,300 | 3,380 |
| 2023-12-13 | 3,390 | 3,435 | 3,385 | 3,425 | 24,000 | 3,425 |
| 2023-12-12 | 3,380 | 3,415 | 3,355 | 3,385 | 23,700 | 3,385 |
| 2023-12-11 | 3,340 | 3,380 | 3,340 | 3,375 | 18,800 | 3,375 |
| 2023-12-08 | 3,320 | 3,330 | 3,290 | 3,315 | 24,600 | 3,315 |
| 2023-12-07 | 3,340 | 3,355 | 3,335 | 3,350 | 12,000 | 3,350 |
| 2023-12-06 | 3,285 | 3,380 | 3,280 | 3,380 | 26,300 | 3,380 |
| 2023-12-05 | 3,295 | 3,300 | 3,265 | 3,270 | 21,100 | 3,270 |
| 2023-12-04 | 3,350 | 3,360 | 3,290 | 3,320 | 34,200 | 3,320 |
| 2023-12-01 | 3,405 | 3,440 | 3,375 | 3,385 | 19,700 | 3,385 |
| 2023-11-30 | 3,365 | 3,400 | 3,345 | 3,400 | 29,700 | 3,400 |
| 2023-11-29 | 3,330 | 3,375 | 3,330 | 3,350 | 19,100 | 3,350 |
| 2023-11-28 | 3,335 | 3,350 | 3,305 | 3,325 | 19,600 | 3,325 |
| 2023-11-27 | 3,270 | 3,345 | 3,270 | 3,345 | 34,500 | 3,345 |
| 2023-11-24 | 3,220 | 3,290 | 3,220 | 3,265 | 25,400 | 3,265 |
| 2023-11-22 | 3,200 | 3,225 | 3,200 | 3,220 | 13,200 | 3,220 |
| 2023-11-21 | 3,185 | 3,210 | 3,180 | 3,185 | 15,400 | 3,185 |
| 2023-11-20 | 3,230 | 3,250 | 3,180 | 3,185 | 25,300 | 3,185 |
| 2023-11-17 | 3,170 | 3,250 | 3,170 | 3,240 | 25,600 | 3,240 |
| 2023-11-16 | 3,200 | 3,200 | 3,150 | 3,170 | 18,800 | 3,170 |
| 2023-11-15 | 3,195 | 3,225 | 3,165 | 3,205 | 20,000 | 3,205 |
| 2023-11-14 | 3,255 | 3,255 | 3,150 | 3,190 | 28,900 | 3,190 |
| 2023-11-13 | 3,185 | 3,260 | 3,165 | 3,230 | 36,200 | 3,230 |
| 2023-11-10 | 3,145 | 3,175 | 3,105 | 3,165 | 33,200 | 3,165 |
| 2023-11-09 | 3,150 | 3,215 | 3,140 | 3,175 | 39,800 | 3,175 |
| 2023-11-08 | 3,425 | 3,425 | 3,140 | 3,140 | 133,500 | 3,140 |
| 2023-11-07 | 3,410 | 3,480 | 3,400 | 3,420 | 48,700 | 3,420 |
| 2023-11-06 | 3,365 | 3,405 | 3,350 | 3,395 | 54,900 | 3,395 |
| 2023-11-02 | 3,285 | 3,330 | 3,285 | 3,320 | 39,700 | 3,320 |
| 2023-11-01 | 3,245 | 3,270 | 3,240 | 3,260 | 27,500 | 3,260 |
| 2023-10-31 | 3,200 | 3,215 | 3,145 | 3,215 | 32,000 | 3,215 |
| 2023-10-30 | 3,190 | 3,220 | 3,175 | 3,175 | 79,000 | 3,175 |
| 2023-10-27 | 3,175 | 3,200 | 3,130 | 3,180 | 24,200 | 3,180 |
| 2023-10-26 | 3,145 | 3,190 | 3,115 | 3,140 | 26,900 | 3,140 |
| 2023-10-25 | 3,175 | 3,210 | 3,170 | 3,170 | 21,800 | 3,170 |
| 2023-10-24 | 3,145 | 3,190 | 3,090 | 3,165 | 27,100 | 3,165 |
| 2023-10-23 | 3,195 | 3,210 | 3,145 | 3,145 | 43,000 | 3,145 |
| 2023-10-20 | 3,160 | 3,215 | 3,160 | 3,190 | 12,300 | 3,190 |
| 2023-10-19 | 3,175 | 3,230 | 3,175 | 3,195 | 13,800 | 3,195 |
| 2023-10-18 | 3,235 | 3,245 | 3,205 | 3,235 | 14,500 | 3,235 |
| 2023-10-17 | 3,205 | 3,235 | 3,185 | 3,220 | 13,900 | 3,220 |
| 2023-10-16 | 3,180 | 3,200 | 3,140 | 3,155 | 17,000 | 3,155 |
| 2023-10-13 | 3,245 | 3,280 | 3,215 | 3,230 | 22,200 | 3,230 |
| 2023-10-12 | 3,230 | 3,265 | 3,215 | 3,265 | 16,500 | 3,265 |
| 2023-10-11 | 3,270 | 3,270 | 3,215 | 3,230 | 18,100 | 3,230 |
| 2023-10-10 | 3,180 | 3,270 | 3,165 | 3,270 | 37,900 | 3,270 |
| 2023-10-06 | 3,120 | 3,145 | 3,105 | 3,120 | 14,000 | 3,120 |
| 2023-10-05 | 3,020 | 3,110 | 3,020 | 3,100 | 21,900 | 3,100 |
| 2023-10-04 | 2,999 | 3,030 | 2,950 | 2,993 | 45,500 | 2,993 |
| 2023-10-03 | 3,170 | 3,170 | 3,030 | 3,030 | 46,800 | 3,030 |
| 2023-10-02 | 3,160 | 3,240 | 3,160 | 3,160 | 32,200 | 3,160 |
| 2023-09-29 | 3,225 | 3,235 | 3,130 | 3,145 | 23,900 | 3,145 |
| 2023-09-28 | 3,200 | 3,240 | 3,190 | 3,190 | 24,700 | 3,190 |
| 2023-09-27 | 3,225 | 3,250 | 3,170 | 3,245 | 38,500 | 3,245 |
| 2023-09-26 | 3,255 | 3,280 | 3,215 | 3,235 | 27,700 | 3,235 |
| 2023-09-25 | 3,260 | 3,285 | 3,240 | 3,255 | 23,500 | 3,255 |
| 2023-09-22 | 3,250 | 3,255 | 3,210 | 3,240 | 31,900 | 3,240 |
| 2023-09-21 | 3,270 | 3,290 | 3,255 | 3,260 | 22,900 | 3,260 |
| 2023-09-20 | 3,325 | 3,350 | 3,270 | 3,270 | 31,800 | 3,270 |
| 2023-09-19 | 3,275 | 3,315 | 3,265 | 3,315 | 28,600 | 3,315 |
| 2023-09-15 | 3,265 | 3,295 | 3,265 | 3,275 | 20,600 | 3,275 |
| 2023-09-14 | 3,240 | 3,265 | 3,240 | 3,250 | 18,600 | 3,250 |
| 2023-09-13 | 3,200 | 3,225 | 3,180 | 3,210 | 21,300 | 3,210 |
| 2023-09-12 | 3,180 | 3,205 | 3,170 | 3,200 | 18,300 | 3,200 |
| 2023-09-11 | 3,190 | 3,215 | 3,160 | 3,170 | 24,700 | 3,170 |
| 2023-09-08 | 3,200 | 3,235 | 3,180 | 3,185 | 38,800 | 3,185 |
| 2023-09-07 | 3,280 | 3,280 | 3,220 | 3,225 | 33,100 | 3,225 |
| 2023-09-06 | 3,265 | 3,305 | 3,265 | 3,280 | 19,200 | 3,280 |
| 2023-09-05 | 3,310 | 3,310 | 3,240 | 3,265 | 45,600 | 3,265 |
| 2023-09-04 | 3,285 | 3,365 | 3,275 | 3,310 | 60,300 | 3,310 |
| 2023-09-01 | 3,280 | 3,285 | 3,245 | 3,250 | 20,800 | 3,250 |
| 2023-08-31 | 3,225 | 3,270 | 3,205 | 3,260 | 31,200 | 3,260 |
| 2023-08-30 | 3,200 | 3,235 | 3,195 | 3,210 | 15,500 | 3,210 |
| 2023-08-29 | 3,190 | 3,210 | 3,180 | 3,200 | 14,500 | 3,200 |
| 2023-08-28 | 3,190 | 3,220 | 3,175 | 3,190 | 28,700 | 3,190 |
| 2023-08-25 | 3,155 | 3,165 | 3,125 | 3,155 | 15,700 | 3,155 |
| 2023-08-24 | 3,170 | 3,175 | 3,135 | 3,155 | 12,300 | 3,155 |
| 2023-08-23 | 3,125 | 3,165 | 3,110 | 3,155 | 18,000 | 3,155 |
| 2023-08-22 | 3,110 | 3,140 | 3,100 | 3,115 | 15,200 | 3,115 |
| 2023-08-21 | 3,080 | 3,110 | 3,080 | 3,080 | 10,500 | 3,080 |
| 2023-08-18 | 3,085 | 3,095 | 3,055 | 3,075 | 15,100 | 3,075 |
| 2023-08-17 | 3,080 | 3,090 | 3,035 | 3,085 | 22,400 | 3,085 |
| 2023-08-16 | 3,100 | 3,120 | 3,080 | 3,085 | 16,100 | 3,085 |
| 2023-08-15 | 3,110 | 3,125 | 3,105 | 3,110 | 15,700 | 3,110 |
| 2023-08-14 | 3,165 | 3,165 | 3,080 | 3,080 | 26,600 | 3,080 |
| 2023-08-10 | 3,130 | 3,135 | 3,075 | 3,125 | 38,300 | 3,125 |
| 2023-08-09 | 3,170 | 3,175 | 3,120 | 3,150 | 17,400 | 3,150 |
| 2023-08-08 | 3,200 | 3,200 | 3,135 | 3,135 | 25,800 | 3,135 |
| 2023-08-07 | 3,150 | 3,200 | 3,110 | 3,175 | 42,100 | 3,175 |
| 2023-08-04 | 3,100 | 3,150 | 3,090 | 3,150 | 35,600 | 3,150 |
| 2023-08-03 | 3,150 | 3,155 | 3,105 | 3,105 | 30,500 | 3,105 |
| 2023-08-02 | 3,190 | 3,215 | 3,155 | 3,165 | 18,800 | 3,165 |
| 2023-08-01 | 3,195 | 3,225 | 3,180 | 3,205 | 23,000 | 3,205 |
| 2023-07-31 | 3,190 | 3,205 | 3,165 | 3,195 | 23,300 | 3,195 |
| 2023-07-28 | 3,120 | 3,165 | 3,090 | 3,160 | 103,700 | 3,160 |
| 2023-07-27 | 3,110 | 3,160 | 3,090 | 3,140 | 22,500 | 3,140 |
| 2023-07-26 | 3,140 | 3,155 | 3,105 | 3,115 | 37,700 | 3,115 |
| 2023-07-25 | 3,105 | 3,115 | 3,065 | 3,115 | 20,800 | 3,115 |
| 2023-07-24 | 3,040 | 3,095 | 3,020 | 3,085 | 21,000 | 3,085 |
| 2023-07-21 | 3,035 | 3,045 | 2,975 | 3,020 | 39,800 | 3,020 |
| 2023-07-20 | 3,025 | 3,055 | 3,020 | 3,030 | 15,800 | 3,030 |
| 2023-07-19 | 3,055 | 3,065 | 3,005 | 3,050 | 25,600 | 3,050 |
| 2023-07-18 | 3,030 | 3,055 | 3,015 | 3,020 | 23,200 | 3,020 |
| 2023-07-14 | 3,095 | 3,100 | 3,030 | 3,030 | 24,000 | 3,030 |
| 2023-07-13 | 3,055 | 3,090 | 3,030 | 3,080 | 22,700 | 3,080 |
| 2023-07-12 | 3,090 | 3,090 | 3,025 | 3,025 | 39,900 | 3,025 |
| 2023-07-11 | 3,150 | 3,165 | 3,085 | 3,095 | 32,200 | 3,095 |
| 2023-07-10 | 3,130 | 3,215 | 3,130 | 3,150 | 27,900 | 3,150 |
| 2023-07-07 | 3,165 | 3,185 | 3,140 | 3,150 | 24,200 | 3,150 |
| 2023-07-06 | 3,255 | 3,280 | 3,185 | 3,210 | 47,700 | 3,210 |
| 2023-07-05 | 3,220 | 3,300 | 3,210 | 3,300 | 35,000 | 3,300 |
| 2023-07-04 | 3,215 | 3,245 | 3,200 | 3,220 | 22,800 | 3,220 |
| 2023-07-03 | 3,165 | 3,230 | 3,145 | 3,215 | 44,800 | 3,215 |
| 2023-06-30 | 3,165 | 3,170 | 3,125 | 3,130 | 20,900 | 3,130 |
| 2023-06-29 | 3,145 | 3,175 | 3,125 | 3,160 | 24,500 | 3,160 |
| 2023-06-28 | 3,055 | 3,120 | 3,055 | 3,120 | 28,400 | 3,120 |
| 2023-06-27 | 3,100 | 3,100 | 3,005 | 3,035 | 27,200 | 3,035 |
| 2023-06-26 | 3,070 | 3,120 | 3,005 | 3,080 | 30,800 | 3,080 |
| 2023-06-23 | 3,130 | 3,155 | 3,010 | 3,060 | 38,500 | 3,060 |
| 2023-06-22 | 3,110 | 3,160 | 3,080 | 3,095 | 37,900 | 3,095 |
| 2023-06-21 | 3,090 | 3,160 | 3,090 | 3,110 | 32,200 | 3,110 |
| 2023-06-20 | 3,100 | 3,135 | 3,075 | 3,100 | 33,500 | 3,100 |
| 2023-06-19 | 3,135 | 3,175 | 3,110 | 3,115 | 68,700 | 3,115 |
| 2023-06-16 | 3,005 | 3,065 | 2,967 | 3,065 | 97,900 | 3,065 |
| 2023-06-15 | 2,851 | 3,055 | 2,835 | 3,040 | 110,700 | 3,040 |
| 2023-06-14 | 2,917 | 2,917 | 2,868 | 2,871 | 48,700 | 2,871 |
| 2023-06-13 | 2,920 | 2,934 | 2,875 | 2,899 | 67,600 | 2,899 |
| 2023-06-12 | 2,866 | 2,912 | 2,842 | 2,899 | 59,700 | 2,899 |
| 2023-06-09 | 2,792 | 2,850 | 2,784 | 2,840 | 65,700 | 2,840 |
| 2023-06-08 | 2,739 | 2,838 | 2,710 | 2,764 | 85,100 | 2,764 |
| 2023-06-07 | 2,651 | 2,784 | 2,646 | 2,739 | 113,600 | 2,739 |
| 2023-06-06 | 2,590 | 2,624 | 2,574 | 2,622 | 29,600 | 2,622 |
| 2023-06-05 | 2,610 | 2,615 | 2,581 | 2,588 | 27,500 | 2,588 |
| 2023-06-02 | 2,582 | 2,600 | 2,565 | 2,583 | 21,100 | 2,583 |
| 2023-06-01 | 2,535 | 2,584 | 2,535 | 2,563 | 19,900 | 2,563 |
| 2023-05-31 | 2,583 | 2,583 | 2,514 | 2,525 | 50,900 | 2,525 |
| 2023-05-30 | 2,615 | 2,628 | 2,560 | 2,598 | 41,500 | 2,598 |
| 2023-05-29 | 2,632 | 2,665 | 2,620 | 2,620 | 42,000 | 2,620 |
| 2023-05-26 | 2,580 | 2,613 | 2,565 | 2,609 | 32,400 | 2,609 |
| 2023-05-25 | 2,557 | 2,583 | 2,551 | 2,577 | 24,100 | 2,577 |
| 2023-05-24 | 2,540 | 2,589 | 2,537 | 2,576 | 26,700 | 2,576 |
| 2023-05-23 | 2,576 | 2,628 | 2,545 | 2,549 | 82,300 | 2,549 |
| 2023-05-22 | 2,543 | 2,574 | 2,535 | 2,573 | 31,200 | 2,573 |
| 2023-05-19 | 2,590 | 2,590 | 2,542 | 2,543 | 38,100 | 2,543 |
| 2023-05-18 | 2,535 | 2,590 | 2,535 | 2,582 | 71,300 | 2,582 |
| 2023-05-17 | 2,530 | 2,541 | 2,517 | 2,524 | 36,900 | 2,524 |
| 2023-05-16 | 2,499 | 2,536 | 2,486 | 2,536 | 67,200 | 2,536 |
| 2023-05-15 | 2,448 | 2,520 | 2,430 | 2,489 | 105,800 | 2,489 |
| 2023-05-12 | 2,375 | 2,375 | 2,335 | 2,348 | 28,400 | 2,348 |
| 2023-05-11 | 2,375 | 2,385 | 2,351 | 2,353 | 17,500 | 2,353 |
| 2023-05-10 | 2,392 | 2,393 | 2,375 | 2,375 | 23,000 | 2,375 |
| 2023-05-09 | 2,354 | 2,399 | 2,354 | 2,388 | 35,500 | 2,388 |
| 2023-05-08 | 2,339 | 2,359 | 2,339 | 2,348 | 18,100 | 2,348 |
| 2023-05-02 | 2,333 | 2,357 | 2,328 | 2,342 | 25,500 | 2,342 |
| 2023-05-01 | 2,360 | 2,369 | 2,328 | 2,328 | 28,200 | 2,328 |
| 2023-04-28 | 2,372 | 2,372 | 2,333 | 2,349 | 34,600 | 2,349 |
| 2023-04-27 | 2,302 | 2,348 | 2,302 | 2,333 | 114,800 | 2,333 |
| 2023-04-26 | 2,315 | 2,325 | 2,288 | 2,301 | 49,300 | 2,301 |
| 2023-04-25 | 2,318 | 2,336 | 2,315 | 2,327 | 29,900 | 2,327 |
| 2023-04-24 | 2,331 | 2,345 | 2,319 | 2,321 | 33,900 | 2,321 |
| 2023-04-21 | 2,350 | 2,374 | 2,332 | 2,345 | 36,300 | 2,345 |
| 2023-04-20 | 2,351 | 2,376 | 2,348 | 2,370 | 21,700 | 2,370 |
| 2023-04-19 | 2,354 | 2,376 | 2,347 | 2,360 | 23,800 | 2,360 |
| 2023-04-18 | 2,375 | 2,389 | 2,362 | 2,368 | 30,900 | 2,368 |
| 2023-04-17 | 2,365 | 2,373 | 2,356 | 2,373 | 20,300 | 2,373 |
| 2023-04-14 | 2,385 | 2,385 | 2,354 | 2,354 | 30,400 | 2,354 |
| 2023-04-13 | 2,353 | 2,377 | 2,350 | 2,377 | 32,300 | 2,377 |
| 2023-04-12 | 2,348 | 2,358 | 2,338 | 2,353 | 17,200 | 2,353 |
| 2023-04-11 | 2,331 | 2,351 | 2,329 | 2,347 | 17,700 | 2,347 |
| 2023-04-10 | 2,329 | 2,346 | 2,329 | 2,335 | 17,900 | 2,335 |
| 2023-04-07 | 2,322 | 2,358 | 2,322 | 2,329 | 27,400 | 2,329 |
| 2023-04-06 | 2,300 | 2,325 | 2,290 | 2,320 | 31,600 | 2,320 |
| 2023-04-05 | 2,337 | 2,339 | 2,310 | 2,313 | 51,900 | 2,313 |
| 2023-04-04 | 2,395 | 2,401 | 2,345 | 2,373 | 58,500 | 2,373 |
| 2023-04-03 | 2,473 | 2,473 | 2,412 | 2,421 | 43,200 | 2,421 |
| 2023-03-31 | 2,466 | 2,499 | 2,450 | 2,473 | 25,700 | 2,473 |
| 2023-03-30 | 2,423 | 2,469 | 2,413 | 2,461 | 59,300 | 2,461 |
| 2023-03-29 | 2,561 | 2,578 | 2,532 | 2,565 | 53,000 | 2,565 |
| 2023-03-28 | 2,575 | 2,581 | 2,551 | 2,552 | 34,800 | 2,552 |
| 2023-03-27 | 2,580 | 2,580 | 2,535 | 2,552 | 32,500 | 2,552 |
| 2023-03-24 | 2,566 | 2,566 | 2,537 | 2,552 | 25,600 | 2,552 |
| 2023-03-23 | 2,493 | 2,560 | 2,492 | 2,560 | 24,700 | 2,560 |
| 2023-03-22 | 2,492 | 2,529 | 2,492 | 2,500 | 21,100 | 2,500 |
| 2023-03-20 | 2,492 | 2,494 | 2,444 | 2,465 | 37,700 | 2,465 |
| 2023-03-17 | 2,549 | 2,549 | 2,505 | 2,507 | 19,200 | 2,507 |
| 2023-03-16 | 2,475 | 2,498 | 2,458 | 2,494 | 41,900 | 2,494 |
| 2023-03-15 | 2,519 | 2,563 | 2,515 | 2,543 | 27,800 | 2,543 |
| 2023-03-14 | 2,530 | 2,530 | 2,470 | 2,470 | 52,700 | 2,470 |
| 2023-03-13 | 2,580 | 2,580 | 2,500 | 2,547 | 58,600 | 2,547 |
| 2023-03-10 | 2,590 | 2,668 | 2,581 | 2,612 | 69,000 | 2,612 |
| 2023-03-09 | 2,599 | 2,631 | 2,590 | 2,631 | 47,400 | 2,631 |
| 2023-03-08 | 2,558 | 2,596 | 2,558 | 2,596 | 34,800 | 2,596 |
| 2023-03-07 | 2,570 | 2,576 | 2,549 | 2,575 | 33,200 | 2,575 |
| 2023-03-06 | 2,560 | 2,580 | 2,547 | 2,555 | 27,200 | 2,555 |
| 2023-03-03 | 2,575 | 2,590 | 2,535 | 2,544 | 54,600 | 2,544 |
| 2023-03-02 | 2,620 | 2,636 | 2,540 | 2,558 | 76,000 | 2,558 |
| 2023-03-01 | 2,538 | 2,608 | 2,538 | 2,606 | 69,300 | 2,606 |
| 2023-02-28 | 2,486 | 2,540 | 2,486 | 2,527 | 43,900 | 2,527 |
| 2023-02-27 | 2,430 | 2,487 | 2,425 | 2,475 | 42,400 | 2,475 |
| 2023-02-24 | 2,395 | 2,433 | 2,388 | 2,433 | 31,000 | 2,433 |
| 2023-02-22 | 2,394 | 2,395 | 2,370 | 2,380 | 39,000 | 2,380 |
| 2023-02-21 | 2,411 | 2,427 | 2,405 | 2,407 | 20,000 | 2,407 |
| 2023-02-20 | 2,390 | 2,410 | 2,385 | 2,407 | 32,400 | 2,407 |
| 2023-02-17 | 2,373 | 2,384 | 2,368 | 2,382 | 15,500 | 2,382 |
| 2023-02-16 | 2,348 | 2,377 | 2,348 | 2,373 | 24,900 | 2,373 |
| 2023-02-15 | 2,378 | 2,378 | 2,345 | 2,346 | 33,900 | 2,346 |
| 2023-02-14 | 2,360 | 2,370 | 2,352 | 2,365 | 19,200 | 2,365 |
| 2023-02-13 | 2,335 | 2,360 | 2,314 | 2,360 | 43,800 | 2,360 |
| 2023-02-10 | 2,305 | 2,353 | 2,305 | 2,334 | 34,700 | 2,334 |
| 2023-02-09 | 2,319 | 2,340 | 2,299 | 2,300 | 43,200 | 2,300 |
| 2023-02-08 | 2,380 | 2,380 | 2,305 | 2,320 | 103,900 | 2,320 |
| 2023-02-07 | 2,354 | 2,384 | 2,345 | 2,377 | 61,300 | 2,377 |
| 2023-02-06 | 2,353 | 2,354 | 2,327 | 2,354 | 20,100 | 2,354 |
| 2023-02-03 | 2,360 | 2,368 | 2,313 | 2,321 | 58,700 | 2,321 |
| 2023-02-02 | 2,348 | 2,374 | 2,341 | 2,362 | 28,600 | 2,362 |
| 2023-02-01 | 2,349 | 2,360 | 2,336 | 2,339 | 30,100 | 2,339 |
| 2023-01-31 | 2,324 | 2,357 | 2,324 | 2,342 | 25,900 | 2,342 |
| 2023-01-30 | 2,290 | 2,318 | 2,287 | 2,318 | 67,500 | 2,318 |
| 2023-01-27 | 2,293 | 2,314 | 2,287 | 2,288 | 23,100 | 2,288 |
| 2023-01-26 | 2,316 | 2,320 | 2,276 | 2,291 | 33,700 | 2,291 |
| 2023-01-25 | 2,255 | 2,305 | 2,252 | 2,304 | 37,900 | 2,304 |
| 2023-01-24 | 2,280 | 2,283 | 2,260 | 2,260 | 26,400 | 2,260 |
| 2023-01-23 | 2,255 | 2,264 | 2,246 | 2,264 | 25,500 | 2,264 |
| 2023-01-20 | 2,233 | 2,247 | 2,225 | 2,240 | 25,000 | 2,240 |
| 2023-01-19 | 2,201 | 2,232 | 2,198 | 2,225 | 28,300 | 2,225 |
| 2023-01-18 | 2,204 | 2,217 | 2,186 | 2,204 | 37,400 | 2,204 |
| 2023-01-17 | 2,193 | 2,209 | 2,178 | 2,205 | 40,500 | 2,205 |
| 2023-01-16 | 2,168 | 2,188 | 2,165 | 2,182 | 22,400 | 2,182 |
| 2023-01-13 | 2,155 | 2,188 | 2,155 | 2,164 | 31,600 | 2,164 |
| 2023-01-12 | 2,201 | 2,201 | 2,162 | 2,172 | 47,800 | 2,172 |
| 2023-01-11 | 2,199 | 2,230 | 2,199 | 2,214 | 29,000 | 2,214 |
| 2023-01-10 | 2,200 | 2,209 | 2,176 | 2,181 | 29,200 | 2,181 |
| 2023-01-06 | 2,157 | 2,192 | 2,155 | 2,185 | 17,800 | 2,185 |
| 2023-01-05 | 2,173 | 2,181 | 2,161 | 2,165 | 19,300 | 2,165 |
| 2023-01-04 | 2,196 | 2,197 | 2,165 | 2,165 | 27,100 | 2,165 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
