2695 くら寿司(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 | 3,420 | 3,455 | 3,395 | 3,410 | 185,400 | 3,410 |
| 2023-12-28 | 3,380 | 3,415 | 3,360 | 3,415 | 168,300 | 3,415 |
| 2023-12-27 | 3,330 | 3,375 | 3,325 | 3,365 | 195,000 | 3,365 |
| 2023-12-26 | 3,295 | 3,320 | 3,290 | 3,315 | 111,900 | 3,315 |
| 2023-12-25 | 3,310 | 3,330 | 3,290 | 3,300 | 149,300 | 3,300 |
| 2023-12-22 | 3,295 | 3,315 | 3,275 | 3,290 | 131,000 | 3,290 |
| 2023-12-21 | 3,290 | 3,300 | 3,270 | 3,295 | 122,000 | 3,295 |
| 2023-12-20 | 3,350 | 3,350 | 3,300 | 3,310 | 206,900 | 3,310 |
| 2023-12-19 | 3,310 | 3,365 | 3,310 | 3,355 | 209,700 | 3,355 |
| 2023-12-18 | 3,265 | 3,320 | 3,245 | 3,305 | 226,900 | 3,305 |
| 2023-12-15 | 3,335 | 3,360 | 3,255 | 3,260 | 426,100 | 3,260 |
| 2023-12-14 | 3,355 | 3,405 | 3,310 | 3,335 | 406,300 | 3,335 |
| 2023-12-13 | 3,435 | 3,465 | 3,310 | 3,345 | 1,282,400 | 3,345 |
| 2023-12-12 | 3,665 | 3,690 | 3,610 | 3,625 | 206,200 | 3,625 |
| 2023-12-11 | 3,640 | 3,685 | 3,630 | 3,685 | 136,700 | 3,685 |
| 2023-12-08 | 3,700 | 3,720 | 3,635 | 3,640 | 114,500 | 3,640 |
| 2023-12-07 | 3,760 | 3,760 | 3,685 | 3,695 | 130,600 | 3,695 |
| 2023-12-06 | 3,735 | 3,790 | 3,725 | 3,780 | 101,800 | 3,780 |
| 2023-12-05 | 3,785 | 3,795 | 3,740 | 3,740 | 111,800 | 3,740 |
| 2023-12-04 | 3,710 | 3,805 | 3,710 | 3,790 | 160,500 | 3,790 |
| 2023-12-01 | 3,705 | 3,755 | 3,695 | 3,730 | 154,600 | 3,730 |
| 2023-11-30 | 3,665 | 3,695 | 3,625 | 3,675 | 114,100 | 3,675 |
| 2023-11-29 | 3,720 | 3,735 | 3,655 | 3,670 | 105,800 | 3,670 |
| 2023-11-28 | 3,720 | 3,740 | 3,700 | 3,730 | 92,200 | 3,730 |
| 2023-11-27 | 3,755 | 3,755 | 3,690 | 3,750 | 135,600 | 3,750 |
| 2023-11-24 | 3,680 | 3,770 | 3,680 | 3,740 | 266,000 | 3,740 |
| 2023-11-22 | 3,650 | 3,680 | 3,650 | 3,665 | 55,200 | 3,665 |
| 2023-11-21 | 3,640 | 3,670 | 3,630 | 3,665 | 79,700 | 3,665 |
| 2023-11-20 | 3,610 | 3,675 | 3,610 | 3,650 | 138,600 | 3,650 |
| 2023-11-17 | 3,570 | 3,610 | 3,545 | 3,610 | 78,200 | 3,610 |
| 2023-11-16 | 3,600 | 3,615 | 3,570 | 3,570 | 94,700 | 3,570 |
| 2023-11-15 | 3,570 | 3,610 | 3,565 | 3,605 | 128,000 | 3,605 |
| 2023-11-14 | 3,550 | 3,595 | 3,540 | 3,565 | 114,200 | 3,565 |
| 2023-11-13 | 3,535 | 3,580 | 3,520 | 3,530 | 137,400 | 3,530 |
| 2023-11-10 | 3,500 | 3,525 | 3,480 | 3,525 | 110,000 | 3,525 |
| 2023-11-09 | 3,510 | 3,520 | 3,460 | 3,520 | 151,200 | 3,520 |
| 2023-11-08 | 3,485 | 3,510 | 3,465 | 3,495 | 125,300 | 3,495 |
| 2023-11-07 | 3,590 | 3,595 | 3,470 | 3,480 | 189,900 | 3,480 |
| 2023-11-06 | 3,660 | 3,685 | 3,615 | 3,615 | 179,400 | 3,615 |
| 2023-11-02 | 3,645 | 3,660 | 3,605 | 3,660 | 179,200 | 3,660 |
| 2023-11-01 | 3,610 | 3,680 | 3,575 | 3,635 | 276,000 | 3,635 |
| 2023-10-31 | 3,475 | 3,590 | 3,450 | 3,590 | 256,500 | 3,590 |
| 2023-10-30 | 3,400 | 3,475 | 3,400 | 3,475 | 202,200 | 3,475 |
| 2023-10-27 | 3,395 | 3,445 | 3,365 | 3,430 | 207,900 | 3,430 |
| 2023-10-26 | 3,355 | 3,405 | 3,350 | 3,375 | 113,500 | 3,375 |
| 2023-10-25 | 3,350 | 3,410 | 3,330 | 3,375 | 139,300 | 3,375 |
| 2023-10-24 | 3,250 | 3,340 | 3,250 | 3,330 | 141,000 | 3,330 |
| 2023-10-23 | 3,250 | 3,260 | 3,235 | 3,245 | 84,500 | 3,245 |
| 2023-10-20 | 3,270 | 3,270 | 3,240 | 3,255 | 104,000 | 3,255 |
| 2023-10-19 | 3,300 | 3,315 | 3,275 | 3,275 | 63,300 | 3,275 |
| 2023-10-18 | 3,335 | 3,340 | 3,300 | 3,320 | 66,500 | 3,320 |
| 2023-10-17 | 3,325 | 3,350 | 3,310 | 3,330 | 94,500 | 3,330 |
| 2023-10-16 | 3,325 | 3,325 | 3,270 | 3,285 | 122,200 | 3,285 |
| 2023-10-13 | 3,370 | 3,370 | 3,330 | 3,335 | 72,100 | 3,335 |
| 2023-10-12 | 3,360 | 3,395 | 3,345 | 3,390 | 79,100 | 3,390 |
| 2023-10-11 | 3,410 | 3,415 | 3,360 | 3,360 | 74,100 | 3,360 |
| 2023-10-10 | 3,470 | 3,490 | 3,385 | 3,410 | 148,000 | 3,410 |
| 2023-10-06 | 3,405 | 3,460 | 3,395 | 3,440 | 194,800 | 3,440 |
| 2023-10-05 | 3,265 | 3,375 | 3,265 | 3,360 | 146,600 | 3,360 |
| 2023-10-04 | 3,275 | 3,310 | 3,240 | 3,240 | 147,500 | 3,240 |
| 2023-10-03 | 3,330 | 3,340 | 3,290 | 3,300 | 109,900 | 3,300 |
| 2023-10-02 | 3,390 | 3,395 | 3,315 | 3,315 | 133,700 | 3,315 |
| 2023-09-29 | 3,465 | 3,475 | 3,385 | 3,395 | 139,800 | 3,395 |
| 2023-09-28 | 3,490 | 3,500 | 3,440 | 3,445 | 147,000 | 3,445 |
| 2023-09-27 | 3,560 | 3,560 | 3,495 | 3,530 | 150,000 | 3,530 |
| 2023-09-26 | 3,550 | 3,585 | 3,540 | 3,565 | 104,100 | 3,565 |
| 2023-09-25 | 3,580 | 3,610 | 3,555 | 3,565 | 172,900 | 3,565 |
| 2023-09-22 | 3,525 | 3,575 | 3,495 | 3,565 | 255,200 | 3,565 |
| 2023-09-21 | 3,535 | 3,600 | 3,500 | 3,525 | 360,700 | 3,525 |
| 2023-09-20 | 3,450 | 3,465 | 3,395 | 3,395 | 191,300 | 3,395 |
| 2023-09-19 | 3,570 | 3,570 | 3,455 | 3,465 | 247,700 | 3,465 |
| 2023-09-15 | 3,650 | 3,655 | 3,585 | 3,585 | 252,400 | 3,585 |
| 2023-09-14 | 3,570 | 3,695 | 3,570 | 3,610 | 381,900 | 3,610 |
| 2023-09-13 | 3,605 | 3,630 | 3,530 | 3,575 | 468,400 | 3,575 |
| 2023-09-12 | 3,425 | 3,600 | 3,390 | 3,595 | 783,300 | 3,595 |
| 2023-09-11 | 3,330 | 3,430 | 3,300 | 3,425 | 1,186,500 | 3,425 |
| 2023-09-08 | 3,205 | 3,235 | 3,205 | 3,215 | 157,300 | 3,215 |
| 2023-09-07 | 3,235 | 3,245 | 3,205 | 3,220 | 167,400 | 3,220 |
| 2023-09-06 | 3,250 | 3,260 | 3,210 | 3,250 | 265,200 | 3,250 |
| 2023-09-05 | 3,210 | 3,245 | 3,205 | 3,245 | 224,800 | 3,245 |
| 2023-09-04 | 3,180 | 3,215 | 3,165 | 3,215 | 244,900 | 3,215 |
| 2023-09-01 | 3,160 | 3,180 | 3,150 | 3,180 | 147,300 | 3,180 |
| 2023-08-31 | 3,140 | 3,165 | 3,140 | 3,160 | 170,700 | 3,160 |
| 2023-08-30 | 3,115 | 3,140 | 3,100 | 3,140 | 109,500 | 3,140 |
| 2023-08-29 | 3,090 | 3,135 | 3,085 | 3,125 | 152,800 | 3,125 |
| 2023-08-28 | 3,095 | 3,105 | 3,060 | 3,080 | 118,700 | 3,080 |
| 2023-08-25 | 3,080 | 3,125 | 3,080 | 3,095 | 123,600 | 3,095 |
| 2023-08-24 | 3,125 | 3,125 | 3,095 | 3,095 | 81,600 | 3,095 |
| 2023-08-23 | 3,085 | 3,135 | 3,085 | 3,125 | 201,800 | 3,125 |
| 2023-08-22 | 3,090 | 3,095 | 3,070 | 3,085 | 62,900 | 3,085 |
| 2023-08-21 | 3,060 | 3,095 | 3,060 | 3,090 | 77,200 | 3,090 |
| 2023-08-18 | 3,040 | 3,060 | 3,030 | 3,060 | 108,600 | 3,060 |
| 2023-08-17 | 3,065 | 3,070 | 3,030 | 3,055 | 192,500 | 3,055 |
| 2023-08-16 | 3,105 | 3,110 | 3,060 | 3,065 | 173,700 | 3,065 |
| 2023-08-15 | 3,155 | 3,155 | 3,105 | 3,115 | 124,800 | 3,115 |
| 2023-08-14 | 3,140 | 3,165 | 3,140 | 3,160 | 184,600 | 3,160 |
| 2023-08-10 | 3,125 | 3,150 | 3,120 | 3,145 | 132,700 | 3,145 |
| 2023-08-09 | 3,120 | 3,130 | 3,110 | 3,115 | 68,100 | 3,115 |
| 2023-08-08 | 3,145 | 3,150 | 3,110 | 3,120 | 151,900 | 3,120 |
| 2023-08-07 | 3,105 | 3,145 | 3,100 | 3,145 | 212,100 | 3,145 |
| 2023-08-04 | 3,065 | 3,110 | 3,065 | 3,095 | 202,000 | 3,095 |
| 2023-08-03 | 3,070 | 3,080 | 3,060 | 3,070 | 100,100 | 3,070 |
| 2023-08-02 | 3,075 | 3,080 | 3,065 | 3,075 | 84,000 | 3,075 |
| 2023-08-01 | 3,090 | 3,095 | 3,075 | 3,090 | 101,000 | 3,090 |
| 2023-07-31 | 3,090 | 3,100 | 3,070 | 3,095 | 158,200 | 3,095 |
| 2023-07-28 | 3,060 | 3,085 | 3,040 | 3,085 | 162,500 | 3,085 |
| 2023-07-27 | 3,060 | 3,080 | 3,055 | 3,075 | 134,000 | 3,075 |
| 2023-07-26 | 3,065 | 3,065 | 3,040 | 3,050 | 142,300 | 3,050 |
| 2023-07-25 | 3,065 | 3,075 | 3,055 | 3,065 | 99,400 | 3,065 |
| 2023-07-24 | 3,105 | 3,110 | 3,070 | 3,080 | 121,300 | 3,080 |
| 2023-07-21 | 3,110 | 3,115 | 3,085 | 3,100 | 134,100 | 3,100 |
| 2023-07-20 | 3,125 | 3,135 | 3,110 | 3,115 | 83,800 | 3,115 |
| 2023-07-19 | 3,110 | 3,130 | 3,105 | 3,130 | 85,300 | 3,130 |
| 2023-07-18 | 3,130 | 3,140 | 3,110 | 3,115 | 126,500 | 3,115 |
| 2023-07-14 | 3,120 | 3,140 | 3,110 | 3,125 | 103,500 | 3,125 |
| 2023-07-13 | 3,145 | 3,145 | 3,110 | 3,125 | 113,100 | 3,125 |
| 2023-07-12 | 3,100 | 3,145 | 3,095 | 3,135 | 245,200 | 3,135 |
| 2023-07-11 | 3,090 | 3,110 | 3,085 | 3,100 | 149,600 | 3,100 |
| 2023-07-10 | 3,050 | 3,085 | 3,045 | 3,070 | 193,800 | 3,070 |
| 2023-07-07 | 3,030 | 3,055 | 3,020 | 3,030 | 197,700 | 3,030 |
| 2023-07-06 | 3,050 | 3,060 | 3,040 | 3,040 | 189,900 | 3,040 |
| 2023-07-05 | 3,100 | 3,100 | 3,050 | 3,050 | 201,500 | 3,050 |
| 2023-07-04 | 3,085 | 3,115 | 3,080 | 3,100 | 158,100 | 3,100 |
| 2023-07-03 | 3,065 | 3,090 | 3,065 | 3,090 | 167,700 | 3,090 |
| 2023-06-30 | 3,070 | 3,075 | 3,050 | 3,050 | 234,000 | 3,050 |
| 2023-06-29 | 3,075 | 3,100 | 3,065 | 3,075 | 283,100 | 3,075 |
| 2023-06-28 | 3,095 | 3,135 | 3,090 | 3,125 | 207,200 | 3,125 |
| 2023-06-27 | 3,075 | 3,085 | 3,065 | 3,085 | 111,800 | 3,085 |
| 2023-06-26 | 3,090 | 3,090 | 3,060 | 3,075 | 160,600 | 3,075 |
| 2023-06-23 | 3,110 | 3,125 | 3,070 | 3,095 | 178,900 | 3,095 |
| 2023-06-22 | 3,110 | 3,135 | 3,100 | 3,105 | 139,100 | 3,105 |
| 2023-06-21 | 3,130 | 3,140 | 3,100 | 3,105 | 179,000 | 3,105 |
| 2023-06-20 | 3,135 | 3,140 | 3,105 | 3,140 | 126,200 | 3,140 |
| 2023-06-19 | 3,180 | 3,180 | 3,120 | 3,130 | 156,200 | 3,130 |
| 2023-06-16 | 3,100 | 3,185 | 3,095 | 3,175 | 556,100 | 3,175 |
| 2023-06-15 | 3,065 | 3,070 | 3,035 | 3,050 | 294,300 | 3,050 |
| 2023-06-14 | 3,100 | 3,100 | 3,070 | 3,070 | 205,900 | 3,070 |
| 2023-06-13 | 3,110 | 3,110 | 3,055 | 3,090 | 236,000 | 3,090 |
| 2023-06-12 | 3,050 | 3,115 | 3,005 | 3,090 | 577,400 | 3,090 |
| 2023-06-09 | 3,095 | 3,135 | 3,085 | 3,115 | 239,100 | 3,115 |
| 2023-06-08 | 3,120 | 3,125 | 3,070 | 3,070 | 341,100 | 3,070 |
| 2023-06-07 | 3,130 | 3,160 | 3,125 | 3,135 | 266,900 | 3,135 |
| 2023-06-06 | 3,145 | 3,150 | 3,115 | 3,125 | 188,900 | 3,125 |
| 2023-06-05 | 3,150 | 3,155 | 3,135 | 3,140 | 152,500 | 3,140 |
| 2023-06-02 | 3,100 | 3,120 | 3,095 | 3,120 | 119,500 | 3,120 |
| 2023-06-01 | 3,080 | 3,110 | 3,080 | 3,095 | 94,900 | 3,095 |
| 2023-05-31 | 3,090 | 3,095 | 3,070 | 3,080 | 146,500 | 3,080 |
| 2023-05-30 | 3,105 | 3,115 | 3,075 | 3,100 | 123,000 | 3,100 |
| 2023-05-29 | 3,130 | 3,130 | 3,100 | 3,105 | 118,900 | 3,105 |
| 2023-05-26 | 3,095 | 3,130 | 3,090 | 3,110 | 103,200 | 3,110 |
| 2023-05-25 | 3,090 | 3,110 | 3,075 | 3,095 | 131,700 | 3,095 |
| 2023-05-24 | 3,105 | 3,125 | 3,095 | 3,100 | 172,900 | 3,100 |
| 2023-05-23 | 3,140 | 3,155 | 3,115 | 3,120 | 175,500 | 3,120 |
| 2023-05-22 | 3,120 | 3,140 | 3,100 | 3,130 | 170,600 | 3,130 |
| 2023-05-19 | 3,135 | 3,150 | 3,125 | 3,125 | 163,300 | 3,125 |
| 2023-05-18 | 3,180 | 3,185 | 3,125 | 3,135 | 321,700 | 3,135 |
| 2023-05-17 | 3,215 | 3,215 | 3,185 | 3,185 | 143,700 | 3,185 |
| 2023-05-16 | 3,220 | 3,230 | 3,210 | 3,220 | 114,900 | 3,220 |
| 2023-05-15 | 3,215 | 3,225 | 3,200 | 3,205 | 137,100 | 3,205 |
| 2023-05-12 | 3,180 | 3,215 | 3,175 | 3,215 | 145,800 | 3,215 |
| 2023-05-11 | 3,200 | 3,205 | 3,180 | 3,185 | 140,900 | 3,185 |
| 2023-05-10 | 3,240 | 3,245 | 3,200 | 3,205 | 133,600 | 3,205 |
| 2023-05-09 | 3,185 | 3,240 | 3,175 | 3,225 | 185,300 | 3,225 |
| 2023-05-08 | 3,210 | 3,215 | 3,170 | 3,185 | 206,800 | 3,185 |
| 2023-05-02 | 3,230 | 3,240 | 3,210 | 3,210 | 151,700 | 3,210 |
| 2023-05-01 | 3,255 | 3,265 | 3,215 | 3,230 | 194,200 | 3,230 |
| 2023-04-28 | 3,245 | 3,260 | 3,230 | 3,250 | 237,700 | 3,250 |
| 2023-04-27 | 3,290 | 3,290 | 3,210 | 3,220 | 1,004,000 | 3,220 |
| 2023-04-26 | 3,330 | 3,350 | 3,320 | 3,320 | 1,140,200 | 3,320 |
| 2023-04-25 | 3,340 | 3,350 | 3,325 | 3,330 | 405,700 | 3,330 |
| 2023-04-24 | 3,340 | 3,360 | 3,340 | 3,345 | 295,200 | 3,345 |
| 2023-04-21 | 3,365 | 3,370 | 3,340 | 3,340 | 238,100 | 3,340 |
| 2023-04-20 | 3,375 | 3,395 | 3,370 | 3,370 | 213,600 | 3,370 |
| 2023-04-19 | 3,400 | 3,400 | 3,385 | 3,395 | 120,200 | 3,395 |
| 2023-04-18 | 3,390 | 3,400 | 3,380 | 3,400 | 120,800 | 3,400 |
| 2023-04-17 | 3,370 | 3,400 | 3,370 | 3,380 | 169,900 | 3,380 |
| 2023-04-14 | 3,410 | 3,420 | 3,365 | 3,370 | 232,600 | 3,370 |
| 2023-04-13 | 3,350 | 3,410 | 3,335 | 3,410 | 270,800 | 3,410 |
| 2023-04-12 | 3,325 | 3,355 | 3,325 | 3,350 | 184,300 | 3,350 |
| 2023-04-11 | 3,335 | 3,350 | 3,315 | 3,320 | 177,300 | 3,320 |
| 2023-04-10 | 3,315 | 3,325 | 3,305 | 3,320 | 148,400 | 3,320 |
| 2023-04-07 | 3,280 | 3,310 | 3,265 | 3,300 | 218,600 | 3,300 |
| 2023-04-06 | 3,300 | 3,320 | 3,250 | 3,255 | 373,600 | 3,255 |
| 2023-04-05 | 3,320 | 3,355 | 3,315 | 3,335 | 226,000 | 3,335 |
| 2023-04-04 | 3,315 | 3,340 | 3,295 | 3,325 | 258,300 | 3,325 |
| 2023-04-03 | 3,295 | 3,315 | 3,270 | 3,290 | 271,900 | 3,290 |
| 2023-03-31 | 3,250 | 3,265 | 3,245 | 3,260 | 371,800 | 3,260 |
| 2023-03-30 | 3,235 | 3,275 | 3,230 | 3,255 | 270,000 | 3,255 |
| 2023-03-29 | 3,180 | 3,235 | 3,180 | 3,235 | 249,500 | 3,235 |
| 2023-03-28 | 3,165 | 3,190 | 3,160 | 3,180 | 175,500 | 3,180 |
| 2023-03-27 | 3,200 | 3,215 | 3,165 | 3,165 | 211,500 | 3,165 |
| 2023-03-24 | 3,190 | 3,215 | 3,180 | 3,200 | 304,600 | 3,200 |
| 2023-03-23 | 3,150 | 3,210 | 3,140 | 3,200 | 149,900 | 3,200 |
| 2023-03-22 | 3,205 | 3,220 | 3,160 | 3,165 | 174,700 | 3,165 |
| 2023-03-20 | 3,255 | 3,260 | 3,175 | 3,175 | 189,300 | 3,175 |
| 2023-03-17 | 3,205 | 3,255 | 3,200 | 3,250 | 261,700 | 3,250 |
| 2023-03-16 | 3,130 | 3,200 | 3,120 | 3,200 | 229,400 | 3,200 |
| 2023-03-15 | 3,200 | 3,265 | 3,150 | 3,160 | 448,400 | 3,160 |
| 2023-03-14 | 3,245 | 3,295 | 3,215 | 3,260 | 377,400 | 3,260 |
| 2023-03-13 | 3,205 | 3,275 | 3,150 | 3,270 | 818,300 | 3,270 |
| 2023-03-10 | 3,440 | 3,475 | 3,410 | 3,415 | 494,700 | 3,415 |
| 2023-03-09 | 3,390 | 3,435 | 3,375 | 3,415 | 208,400 | 3,415 |
| 2023-03-08 | 3,380 | 3,395 | 3,350 | 3,370 | 223,100 | 3,370 |
| 2023-03-07 | 3,365 | 3,400 | 3,355 | 3,380 | 157,400 | 3,380 |
| 2023-03-06 | 3,340 | 3,370 | 3,305 | 3,350 | 287,300 | 3,350 |
| 2023-03-03 | 3,320 | 3,400 | 3,320 | 3,355 | 398,400 | 3,355 |
| 2023-03-02 | 3,290 | 3,310 | 3,275 | 3,290 | 243,300 | 3,290 |
| 2023-03-01 | 3,200 | 3,290 | 3,195 | 3,290 | 394,300 | 3,290 |
| 2023-02-28 | 3,180 | 3,220 | 3,155 | 3,200 | 209,700 | 3,200 |
| 2023-02-27 | 3,130 | 3,155 | 3,105 | 3,155 | 121,500 | 3,155 |
| 2023-02-24 | 3,075 | 3,135 | 3,070 | 3,135 | 194,800 | 3,135 |
| 2023-02-22 | 3,115 | 3,125 | 3,110 | 3,115 | 79,100 | 3,115 |
| 2023-02-21 | 3,185 | 3,185 | 3,120 | 3,120 | 119,400 | 3,120 |
| 2023-02-20 | 3,200 | 3,220 | 3,165 | 3,180 | 113,900 | 3,180 |
| 2023-02-17 | 3,225 | 3,245 | 3,200 | 3,205 | 147,000 | 3,205 |
| 2023-02-16 | 3,165 | 3,210 | 3,155 | 3,210 | 170,000 | 3,210 |
| 2023-02-15 | 3,155 | 3,170 | 3,135 | 3,150 | 107,800 | 3,150 |
| 2023-02-14 | 3,140 | 3,155 | 3,130 | 3,155 | 77,800 | 3,155 |
| 2023-02-13 | 3,120 | 3,135 | 3,105 | 3,120 | 95,400 | 3,120 |
| 2023-02-10 | 3,100 | 3,120 | 3,085 | 3,115 | 135,800 | 3,115 |
| 2023-02-09 | 3,120 | 3,120 | 3,085 | 3,105 | 110,200 | 3,105 |
| 2023-02-08 | 3,180 | 3,190 | 3,110 | 3,115 | 168,900 | 3,115 |
| 2023-02-07 | 3,155 | 3,195 | 3,125 | 3,185 | 263,000 | 3,185 |
| 2023-02-06 | 3,130 | 3,135 | 3,100 | 3,110 | 153,600 | 3,110 |
| 2023-02-03 | 3,025 | 3,120 | 3,010 | 3,100 | 500,400 | 3,100 |
| 2023-02-02 | 3,035 | 3,045 | 3,005 | 3,005 | 98,400 | 3,005 |
| 2023-02-01 | 3,010 | 3,040 | 3,005 | 3,010 | 149,100 | 3,010 |
| 2023-01-31 | 3,045 | 3,045 | 3,000 | 3,010 | 283,700 | 3,010 |
| 2023-01-30 | 3,055 | 3,080 | 3,050 | 3,055 | 100,900 | 3,055 |
| 2023-01-27 | 3,030 | 3,050 | 3,015 | 3,040 | 69,300 | 3,040 |
| 2023-01-26 | 3,040 | 3,055 | 3,020 | 3,030 | 151,600 | 3,030 |
| 2023-01-25 | 3,060 | 3,070 | 3,045 | 3,055 | 124,200 | 3,055 |
| 2023-01-24 | 3,085 | 3,090 | 3,055 | 3,060 | 109,400 | 3,060 |
| 2023-01-23 | 3,070 | 3,080 | 3,040 | 3,070 | 126,300 | 3,070 |
| 2023-01-20 | 3,010 | 3,045 | 2,986 | 3,030 | 198,100 | 3,030 |
| 2023-01-19 | 3,005 | 3,040 | 3,000 | 3,025 | 221,300 | 3,025 |
| 2023-01-18 | 3,080 | 3,115 | 3,035 | 3,055 | 161,600 | 3,055 |
| 2023-01-17 | 3,115 | 3,120 | 3,075 | 3,095 | 164,600 | 3,095 |
| 2023-01-16 | 3,170 | 3,190 | 3,135 | 3,140 | 139,800 | 3,140 |
| 2023-01-13 | 3,175 | 3,200 | 3,135 | 3,150 | 162,300 | 3,150 |
| 2023-01-12 | 3,150 | 3,190 | 3,120 | 3,165 | 282,400 | 3,165 |
| 2023-01-11 | 3,020 | 3,120 | 3,020 | 3,120 | 379,700 | 3,120 |
| 2023-01-10 | 2,959 | 2,998 | 2,944 | 2,998 | 231,100 | 2,998 |
| 2023-01-06 | 2,920 | 2,988 | 2,913 | 2,931 | 376,900 | 2,931 |
| 2023-01-05 | 2,965 | 2,965 | 2,922 | 2,939 | 195,600 | 2,939 |
| 2023-01-04 | 3,000 | 3,000 | 2,941 | 2,960 | 231,500 | 2,960 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
