2768 双日(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 | 3,198 | 3,213 | 3,166 | 3,185 | 1,047,100 | 3,185 |
| 2023-12-28 | 3,185 | 3,207 | 3,167 | 3,193 | 644,600 | 3,193 |
| 2023-12-27 | 3,189 | 3,194 | 3,172 | 3,191 | 729,300 | 3,191 |
| 2023-12-26 | 3,161 | 3,179 | 3,152 | 3,169 | 531,600 | 3,169 |
| 2023-12-25 | 3,205 | 3,205 | 3,149 | 3,167 | 664,300 | 3,167 |
| 2023-12-22 | 3,186 | 3,204 | 3,172 | 3,186 | 492,500 | 3,186 |
| 2023-12-21 | 3,188 | 3,188 | 3,159 | 3,170 | 803,500 | 3,170 |
| 2023-12-20 | 3,203 | 3,235 | 3,195 | 3,211 | 1,027,500 | 3,211 |
| 2023-12-19 | 3,160 | 3,222 | 3,131 | 3,218 | 1,215,000 | 3,218 |
| 2023-12-18 | 3,187 | 3,211 | 3,152 | 3,199 | 830,000 | 3,199 |
| 2023-12-15 | 3,212 | 3,237 | 3,202 | 3,221 | 1,391,100 | 3,221 |
| 2023-12-14 | 3,288 | 3,297 | 3,192 | 3,207 | 1,371,800 | 3,207 |
| 2023-12-13 | 3,340 | 3,344 | 3,303 | 3,324 | 847,200 | 3,324 |
| 2023-12-12 | 3,339 | 3,340 | 3,285 | 3,295 | 1,200,000 | 3,295 |
| 2023-12-11 | 3,295 | 3,325 | 3,279 | 3,325 | 1,223,500 | 3,325 |
| 2023-12-08 | 3,321 | 3,327 | 3,225 | 3,242 | 2,237,500 | 3,242 |
| 2023-12-07 | 3,400 | 3,400 | 3,356 | 3,379 | 1,058,900 | 3,379 |
| 2023-12-06 | 3,344 | 3,418 | 3,338 | 3,415 | 1,682,000 | 3,415 |
| 2023-12-05 | 3,324 | 3,363 | 3,320 | 3,345 | 1,566,900 | 3,345 |
| 2023-12-04 | 3,295 | 3,340 | 3,266 | 3,325 | 1,120,600 | 3,325 |
| 2023-12-01 | 3,319 | 3,348 | 3,296 | 3,322 | 1,594,600 | 3,322 |
| 2023-11-30 | 3,340 | 3,340 | 3,255 | 3,293 | 3,101,100 | 3,293 |
| 2023-11-29 | 3,352 | 3,379 | 3,325 | 3,331 | 2,777,700 | 3,331 |
| 2023-11-28 | 3,339 | 3,415 | 3,321 | 3,370 | 7,598,100 | 3,370 |
| 2023-11-27 | 3,107 | 3,121 | 3,086 | 3,107 | 1,677,700 | 3,107 |
| 2023-11-24 | 3,097 | 3,105 | 3,082 | 3,083 | 973,500 | 3,083 |
| 2023-11-22 | 3,045 | 3,106 | 3,037 | 3,073 | 1,854,100 | 3,073 |
| 2023-11-21 | 3,040 | 3,046 | 3,008 | 3,030 | 1,328,200 | 3,030 |
| 2023-11-20 | 3,140 | 3,149 | 3,046 | 3,049 | 2,237,900 | 3,049 |
| 2023-11-17 | 3,076 | 3,138 | 3,071 | 3,137 | 1,237,500 | 3,137 |
| 2023-11-16 | 3,104 | 3,142 | 3,074 | 3,096 | 1,161,800 | 3,096 |
| 2023-11-15 | 3,130 | 3,134 | 3,098 | 3,122 | 1,612,700 | 3,122 |
| 2023-11-14 | 3,101 | 3,137 | 3,097 | 3,110 | 1,484,800 | 3,110 |
| 2023-11-13 | 3,139 | 3,141 | 3,074 | 3,082 | 1,093,500 | 3,082 |
| 2023-11-10 | 3,056 | 3,113 | 3,051 | 3,113 | 1,429,400 | 3,113 |
| 2023-11-09 | 3,034 | 3,088 | 3,004 | 3,074 | 1,774,700 | 3,074 |
| 2023-11-08 | 3,145 | 3,148 | 3,011 | 3,032 | 2,311,000 | 3,032 |
| 2023-11-07 | 3,181 | 3,195 | 3,148 | 3,153 | 1,537,000 | 3,153 |
| 2023-11-06 | 3,209 | 3,222 | 3,164 | 3,173 | 2,437,300 | 3,173 |
| 2023-11-02 | 3,130 | 3,166 | 3,092 | 3,156 | 3,758,800 | 3,156 |
| 2023-11-01 | 3,133 | 3,146 | 3,047 | 3,095 | 3,488,600 | 3,095 |
| 2023-10-31 | 3,104 | 3,133 | 2,930 | 3,106 | 3,995,500 | 3,106 |
| 2023-10-30 | 3,113 | 3,123 | 3,081 | 3,094 | 3,861,300 | 3,094 |
| 2023-10-27 | 3,136 | 3,159 | 3,109 | 3,159 | 1,539,300 | 3,159 |
| 2023-10-26 | 3,089 | 3,116 | 3,063 | 3,086 | 1,646,800 | 3,086 |
| 2023-10-25 | 3,079 | 3,140 | 3,076 | 3,111 | 1,705,800 | 3,111 |
| 2023-10-24 | 3,071 | 3,091 | 2,989 | 3,066 | 1,644,700 | 3,066 |
| 2023-10-23 | 3,081 | 3,104 | 3,062 | 3,062 | 971,700 | 3,062 |
| 2023-10-20 | 3,079 | 3,121 | 3,073 | 3,109 | 1,248,700 | 3,109 |
| 2023-10-19 | 3,133 | 3,152 | 3,096 | 3,107 | 1,081,900 | 3,107 |
| 2023-10-18 | 3,232 | 3,243 | 3,165 | 3,183 | 1,226,800 | 3,183 |
| 2023-10-17 | 3,246 | 3,248 | 3,171 | 3,196 | 1,107,900 | 3,196 |
| 2023-10-16 | 3,203 | 3,226 | 3,180 | 3,198 | 1,415,600 | 3,198 |
| 2023-10-13 | 3,191 | 3,227 | 3,178 | 3,202 | 1,113,700 | 3,202 |
| 2023-10-12 | 3,194 | 3,227 | 3,159 | 3,225 | 1,575,100 | 3,225 |
| 2023-10-11 | 3,220 | 3,257 | 3,179 | 3,185 | 2,591,500 | 3,185 |
| 2023-10-10 | 3,223 | 3,299 | 3,219 | 3,272 | 3,533,400 | 3,272 |
| 2023-10-06 | 3,007 | 3,088 | 3,004 | 3,032 | 1,755,600 | 3,032 |
| 2023-10-05 | 2,980 | 3,013 | 2,936 | 3,005 | 1,839,800 | 3,005 |
| 2023-10-04 | 3,045 | 3,051 | 2,928.5 | 2,943 | 2,678,400 | 2,943 |
| 2023-10-03 | 3,219 | 3,219 | 3,088 | 3,103 | 2,122,400 | 3,103 |
| 2023-10-02 | 3,298 | 3,337 | 3,225 | 3,227 | 1,704,600 | 3,227 |
| 2023-09-29 | 3,356 | 3,367 | 3,270 | 3,278 | 1,571,700 | 3,278 |
| 2023-09-28 | 3,380 | 3,413 | 3,331 | 3,348 | 1,701,300 | 3,348 |
| 2023-09-27 | 3,422 | 3,429 | 3,384 | 3,426 | 1,578,900 | 3,426 |
| 2023-09-26 | 3,485 | 3,485 | 3,419 | 3,439 | 1,398,800 | 3,439 |
| 2023-09-25 | 3,500 | 3,500 | 3,454 | 3,479 | 1,241,400 | 3,479 |
| 2023-09-22 | 3,451 | 3,475 | 3,414 | 3,453 | 1,762,600 | 3,453 |
| 2023-09-21 | 3,500 | 3,522 | 3,467 | 3,478 | 1,529,700 | 3,478 |
| 2023-09-20 | 3,520 | 3,520 | 3,470 | 3,482 | 2,085,600 | 3,482 |
| 2023-09-19 | 3,446 | 3,522 | 3,432 | 3,522 | 2,703,900 | 3,522 |
| 2023-09-15 | 3,397 | 3,445 | 3,388 | 3,417 | 2,895,200 | 3,417 |
| 2023-09-14 | 3,306 | 3,369 | 3,303 | 3,364 | 2,380,600 | 3,364 |
| 2023-09-13 | 3,290 | 3,297 | 3,263 | 3,289 | 1,502,400 | 3,289 |
| 2023-09-12 | 3,295 | 3,298 | 3,245 | 3,267 | 1,160,500 | 3,267 |
| 2023-09-11 | 3,300 | 3,317 | 3,276 | 3,282 | 1,193,000 | 3,282 |
| 2023-09-08 | 3,230 | 3,279 | 3,221 | 3,262 | 1,767,600 | 3,262 |
| 2023-09-07 | 3,274 | 3,335 | 3,272 | 3,289 | 1,707,400 | 3,289 |
| 2023-09-06 | 3,270 | 3,298 | 3,264 | 3,292 | 2,007,800 | 3,292 |
| 2023-09-05 | 3,240 | 3,250 | 3,209 | 3,250 | 1,571,800 | 3,250 |
| 2023-09-04 | 3,180 | 3,237 | 3,177 | 3,237 | 2,027,300 | 3,237 |
| 2023-09-01 | 3,131 | 3,176 | 3,126 | 3,172 | 1,283,400 | 3,172 |
| 2023-08-31 | 3,104 | 3,141 | 3,103 | 3,132 | 1,462,900 | 3,132 |
| 2023-08-30 | 3,113 | 3,124 | 3,106 | 3,114 | 1,004,300 | 3,114 |
| 2023-08-29 | 3,126 | 3,128 | 3,097 | 3,108 | 1,101,200 | 3,108 |
| 2023-08-28 | 3,078 | 3,105 | 3,068 | 3,105 | 998,200 | 3,105 |
| 2023-08-25 | 3,060 | 3,075 | 3,052 | 3,059 | 951,400 | 3,059 |
| 2023-08-24 | 3,081 | 3,090 | 3,068 | 3,085 | 918,200 | 3,085 |
| 2023-08-23 | 3,035 | 3,080 | 3,030 | 3,079 | 1,117,500 | 3,079 |
| 2023-08-22 | 3,030 | 3,078 | 3,023 | 3,073 | 1,509,300 | 3,073 |
| 2023-08-21 | 3,010 | 3,034 | 2,998.5 | 2,998.5 | 1,295,000 | 2,998.50 |
| 2023-08-18 | 2,995.5 | 3,021 | 2,977.5 | 2,993.5 | 2,061,900 | 2,993.50 |
| 2023-08-17 | 3,045 | 3,050 | 2,998 | 3,044 | 1,420,700 | 3,044 |
| 2023-08-16 | 3,079 | 3,096 | 3,041 | 3,048 | 1,487,700 | 3,048 |
| 2023-08-15 | 3,117 | 3,136 | 3,103 | 3,106 | 1,197,700 | 3,106 |
| 2023-08-14 | 3,137 | 3,163 | 3,088 | 3,090 | 1,476,900 | 3,090 |
| 2023-08-10 | 3,100 | 3,148 | 3,093 | 3,145 | 1,631,200 | 3,145 |
| 2023-08-09 | 3,104 | 3,105 | 3,068 | 3,087 | 1,574,300 | 3,087 |
| 2023-08-08 | 3,060 | 3,089 | 3,060 | 3,079 | 1,520,600 | 3,079 |
| 2023-08-07 | 3,052 | 3,059 | 3,014 | 3,043 | 1,849,600 | 3,043 |
| 2023-08-04 | 3,047 | 3,094 | 3,027 | 3,081 | 2,034,600 | 3,081 |
| 2023-08-03 | 3,094 | 3,101 | 3,047 | 3,055 | 2,868,500 | 3,055 |
| 2023-08-02 | 3,107 | 3,153 | 3,081 | 3,085 | 5,069,600 | 3,085 |
| 2023-08-01 | 3,368 | 3,438 | 3,138 | 3,166 | 9,991,900 | 3,166 |
| 2023-07-31 | 3,318 | 3,380 | 3,313 | 3,375 | 2,384,900 | 3,375 |
| 2023-07-28 | 3,274 | 3,291 | 3,216 | 3,278 | 1,666,900 | 3,278 |
| 2023-07-27 | 3,285 | 3,300 | 3,274 | 3,299 | 1,265,400 | 3,299 |
| 2023-07-26 | 3,316 | 3,318 | 3,289 | 3,291 | 828,800 | 3,291 |
| 2023-07-25 | 3,306 | 3,307 | 3,283 | 3,307 | 874,400 | 3,307 |
| 2023-07-24 | 3,275 | 3,306 | 3,265 | 3,297 | 1,415,900 | 3,297 |
| 2023-07-21 | 3,245 | 3,275 | 3,240 | 3,265 | 896,900 | 3,265 |
| 2023-07-20 | 3,245 | 3,273 | 3,236 | 3,259 | 1,043,800 | 3,259 |
| 2023-07-19 | 3,215 | 3,248 | 3,215 | 3,248 | 1,361,300 | 3,248 |
| 2023-07-18 | 3,164 | 3,195 | 3,160 | 3,189 | 885,300 | 3,189 |
| 2023-07-14 | 3,144 | 3,195 | 3,140 | 3,176 | 1,389,600 | 3,176 |
| 2023-07-13 | 3,165 | 3,203 | 3,129 | 3,181 | 1,771,600 | 3,181 |
| 2023-07-12 | 3,249 | 3,266 | 3,157 | 3,161 | 2,157,600 | 3,161 |
| 2023-07-11 | 3,206 | 3,256 | 3,200 | 3,233 | 2,054,200 | 3,233 |
| 2023-07-10 | 3,216 | 3,230 | 3,184 | 3,187 | 1,936,500 | 3,187 |
| 2023-07-07 | 3,180 | 3,220 | 3,160 | 3,193 | 1,693,900 | 3,193 |
| 2023-07-06 | 3,201 | 3,215 | 3,175 | 3,198 | 2,037,500 | 3,198 |
| 2023-07-05 | 3,200 | 3,225 | 3,190 | 3,223 | 1,401,900 | 3,223 |
| 2023-07-04 | 3,231 | 3,236 | 3,205 | 3,208 | 1,405,900 | 3,208 |
| 2023-07-03 | 3,199 | 3,230 | 3,196 | 3,221 | 1,717,000 | 3,221 |
| 2023-06-30 | 3,200 | 3,204 | 3,158 | 3,177 | 2,297,200 | 3,177 |
| 2023-06-29 | 3,213 | 3,242 | 3,195 | 3,221 | 1,730,400 | 3,221 |
| 2023-06-28 | 3,192 | 3,205 | 3,129 | 3,205 | 3,490,300 | 3,205 |
| 2023-06-27 | 3,207 | 3,221 | 3,142 | 3,184 | 1,670,300 | 3,184 |
| 2023-06-26 | 3,204 | 3,219 | 3,140 | 3,190 | 1,925,000 | 3,190 |
| 2023-06-23 | 3,363 | 3,367 | 3,186 | 3,231 | 3,608,800 | 3,231 |
| 2023-06-22 | 3,249 | 3,372 | 3,246 | 3,344 | 2,967,400 | 3,344 |
| 2023-06-21 | 3,182 | 3,246 | 3,165 | 3,231 | 2,255,500 | 3,231 |
| 2023-06-20 | 3,224 | 3,278 | 3,161 | 3,218 | 3,046,300 | 3,218 |
| 2023-06-19 | 3,220 | 3,224 | 3,153 | 3,185 | 2,080,600 | 3,185 |
| 2023-06-16 | 3,164 | 3,196 | 3,130 | 3,179 | 2,656,300 | 3,179 |
| 2023-06-15 | 3,169 | 3,187 | 3,132 | 3,158 | 1,597,000 | 3,158 |
| 2023-06-14 | 3,140 | 3,187 | 3,135 | 3,165 | 2,550,800 | 3,165 |
| 2023-06-13 | 3,071 | 3,131 | 3,070 | 3,107 | 2,051,800 | 3,107 |
| 2023-06-12 | 3,048 | 3,099 | 3,037 | 3,071 | 2,315,600 | 3,071 |
| 2023-06-09 | 2,940 | 3,058 | 2,932 | 3,056 | 3,742,000 | 3,056 |
| 2023-06-08 | 2,945 | 2,976 | 2,906 | 2,922.5 | 2,079,900 | 2,922.50 |
| 2023-06-07 | 2,945 | 2,948.5 | 2,875.5 | 2,891.5 | 2,249,800 | 2,891.50 |
| 2023-06-06 | 2,845 | 2,937 | 2,838 | 2,933 | 2,335,500 | 2,933 |
| 2023-06-05 | 2,871 | 2,904 | 2,846 | 2,859 | 1,983,500 | 2,859 |
| 2023-06-02 | 2,812 | 2,821 | 2,794 | 2,821 | 1,018,900 | 2,821 |
| 2023-06-01 | 2,801 | 2,830 | 2,792 | 2,799 | 1,933,900 | 2,799 |
| 2023-05-31 | 2,881 | 2,891 | 2,795 | 2,795 | 3,021,400 | 2,795 |
| 2023-05-30 | 2,927 | 2,927 | 2,878 | 2,903 | 3,073,300 | 2,903 |
| 2023-05-29 | 2,886 | 2,952 | 2,883 | 2,931 | 2,792,900 | 2,931 |
| 2023-05-26 | 2,850 | 2,875 | 2,841 | 2,843 | 1,631,200 | 2,843 |
| 2023-05-25 | 2,835 | 2,858 | 2,828 | 2,848 | 1,201,000 | 2,848 |
| 2023-05-24 | 2,830 | 2,871 | 2,821 | 2,855 | 1,922,500 | 2,855 |
| 2023-05-23 | 2,837 | 2,854 | 2,795 | 2,806 | 1,443,200 | 2,806 |
| 2023-05-22 | 2,820 | 2,837 | 2,805 | 2,837 | 994,800 | 2,837 |
| 2023-05-19 | 2,848 | 2,871 | 2,815 | 2,819 | 1,471,600 | 2,819 |
| 2023-05-18 | 2,845 | 2,862 | 2,835 | 2,848 | 1,316,900 | 2,848 |
| 2023-05-17 | 2,830 | 2,846 | 2,821 | 2,822 | 913,600 | 2,822 |
| 2023-05-16 | 2,856 | 2,863 | 2,831 | 2,840 | 1,223,100 | 2,840 |
| 2023-05-15 | 2,841 | 2,848 | 2,825 | 2,846 | 1,076,500 | 2,846 |
| 2023-05-12 | 2,833 | 2,854 | 2,810 | 2,819 | 1,728,300 | 2,819 |
| 2023-05-11 | 2,826 | 2,839 | 2,810 | 2,827 | 1,267,000 | 2,827 |
| 2023-05-10 | 2,885 | 2,901 | 2,824 | 2,835 | 1,961,500 | 2,835 |
| 2023-05-09 | 2,830 | 2,875 | 2,820 | 2,873 | 2,137,200 | 2,873 |
| 2023-05-08 | 2,818 | 2,858 | 2,806 | 2,825 | 3,330,500 | 2,825 |
| 2023-05-02 | 2,893 | 2,893 | 2,762 | 2,771 | 6,737,300 | 2,771 |
| 2023-05-01 | 2,875 | 2,897 | 2,872 | 2,888 | 1,854,200 | 2,888 |
| 2023-04-28 | 2,870 | 2,873 | 2,830 | 2,852 | 1,626,000 | 2,852 |
| 2023-04-27 | 2,825 | 2,839 | 2,805 | 2,839 | 1,370,200 | 2,839 |
| 2023-04-26 | 2,808 | 2,849 | 2,790 | 2,840 | 2,255,800 | 2,840 |
| 2023-04-25 | 2,890 | 2,896 | 2,851 | 2,858 | 1,050,100 | 2,858 |
| 2023-04-24 | 2,878 | 2,880 | 2,856 | 2,871 | 838,600 | 2,871 |
| 2023-04-21 | 2,865 | 2,897 | 2,861 | 2,877 | 845,100 | 2,877 |
| 2023-04-20 | 2,875 | 2,893 | 2,857 | 2,885 | 982,500 | 2,885 |
| 2023-04-19 | 2,878 | 2,904 | 2,868 | 2,893 | 1,519,400 | 2,893 |
| 2023-04-18 | 2,864 | 2,882 | 2,853 | 2,864 | 1,218,000 | 2,864 |
| 2023-04-17 | 2,885 | 2,885 | 2,836 | 2,857 | 1,347,000 | 2,857 |
| 2023-04-14 | 2,868 | 2,905 | 2,855 | 2,869 | 2,066,500 | 2,869 |
| 2023-04-13 | 2,863 | 2,869 | 2,827 | 2,852 | 1,385,000 | 2,852 |
| 2023-04-12 | 2,844 | 2,868 | 2,835 | 2,863 | 1,846,400 | 2,863 |
| 2023-04-11 | 2,796 | 2,831 | 2,779 | 2,823 | 1,690,900 | 2,823 |
| 2023-04-10 | 2,784 | 2,787 | 2,766 | 2,776 | 1,000,500 | 2,776 |
| 2023-04-07 | 2,748 | 2,768 | 2,740 | 2,754 | 964,600 | 2,754 |
| 2023-04-06 | 2,730 | 2,766 | 2,715 | 2,735 | 1,639,300 | 2,735 |
| 2023-04-05 | 2,782 | 2,799 | 2,741 | 2,746 | 2,230,300 | 2,746 |
| 2023-04-04 | 2,837 | 2,861 | 2,821 | 2,831 | 1,990,600 | 2,831 |
| 2023-04-03 | 2,821 | 2,845 | 2,795 | 2,845 | 3,982,500 | 2,845 |
| 2023-03-31 | 2,690 | 2,784 | 2,684 | 2,763 | 2,732,800 | 2,763 |
| 2023-03-30 | 2,660 | 2,686 | 2,650 | 2,686 | 1,712,600 | 2,686 |
| 2023-03-29 | 2,684 | 2,708 | 2,679 | 2,708 | 1,876,300 | 2,708 |
| 2023-03-28 | 2,678 | 2,698 | 2,661 | 2,681 | 1,548,100 | 2,681 |
| 2023-03-27 | 2,623 | 2,661 | 2,605 | 2,652 | 1,268,800 | 2,652 |
| 2023-03-24 | 2,597 | 2,607 | 2,581 | 2,594 | 1,228,000 | 2,594 |
| 2023-03-23 | 2,558 | 2,600 | 2,543 | 2,598 | 1,127,300 | 2,598 |
| 2023-03-22 | 2,623 | 2,626 | 2,575 | 2,578 | 1,181,900 | 2,578 |
| 2023-03-20 | 2,590 | 2,606 | 2,547 | 2,553 | 1,452,400 | 2,553 |
| 2023-03-17 | 2,612 | 2,620 | 2,586 | 2,594 | 2,639,400 | 2,594 |
| 2023-03-16 | 2,580 | 2,607 | 2,553 | 2,582 | 2,511,000 | 2,582 |
| 2023-03-15 | 2,712 | 2,725 | 2,670 | 2,686 | 1,598,800 | 2,686 |
| 2023-03-14 | 2,669 | 2,673 | 2,633 | 2,659 | 2,401,000 | 2,659 |
| 2023-03-13 | 2,743 | 2,743 | 2,691 | 2,727 | 2,925,200 | 2,727 |
| 2023-03-10 | 2,808 | 2,841 | 2,795 | 2,797 | 2,815,400 | 2,797 |
| 2023-03-09 | 2,848 | 2,863 | 2,814 | 2,857 | 3,215,800 | 2,857 |
| 2023-03-08 | 2,755 | 2,810 | 2,739 | 2,805 | 2,886,000 | 2,805 |
| 2023-03-07 | 2,712 | 2,730 | 2,702 | 2,725 | 1,260,200 | 2,725 |
| 2023-03-06 | 2,690 | 2,713 | 2,686 | 2,704 | 1,814,800 | 2,704 |
| 2023-03-03 | 2,656 | 2,690 | 2,633 | 2,678 | 2,026,600 | 2,678 |
| 2023-03-02 | 2,660 | 2,673 | 2,635 | 2,636 | 1,410,500 | 2,636 |
| 2023-03-01 | 2,615 | 2,661 | 2,615 | 2,653 | 1,526,800 | 2,653 |
| 2023-02-28 | 2,674 | 2,677 | 2,612 | 2,614 | 1,614,600 | 2,614 |
| 2023-02-27 | 2,657 | 2,665 | 2,632 | 2,656 | 1,387,600 | 2,656 |
| 2023-02-24 | 2,596 | 2,644 | 2,584 | 2,644 | 2,604,800 | 2,644 |
| 2023-02-22 | 2,589 | 2,590 | 2,568 | 2,578 | 1,137,500 | 2,578 |
| 2023-02-21 | 2,584 | 2,609 | 2,576 | 2,595 | 1,546,800 | 2,595 |
| 2023-02-20 | 2,598 | 2,599 | 2,576 | 2,576 | 1,063,500 | 2,576 |
| 2023-02-17 | 2,569 | 2,584 | 2,563 | 2,583 | 763,200 | 2,583 |
| 2023-02-16 | 2,580 | 2,588 | 2,568 | 2,580 | 762,500 | 2,580 |
| 2023-02-15 | 2,601 | 2,606 | 2,573 | 2,579 | 1,031,300 | 2,579 |
| 2023-02-14 | 2,600 | 2,607 | 2,570 | 2,586 | 1,055,500 | 2,586 |
| 2023-02-13 | 2,569 | 2,595 | 2,554 | 2,587 | 1,370,100 | 2,587 |
| 2023-02-10 | 2,561 | 2,581 | 2,548 | 2,551 | 1,548,700 | 2,551 |
| 2023-02-09 | 2,557 | 2,570 | 2,546 | 2,565 | 918,700 | 2,565 |
| 2023-02-08 | 2,585 | 2,602 | 2,554 | 2,558 | 1,607,300 | 2,558 |
| 2023-02-07 | 2,563 | 2,593 | 2,545 | 2,565 | 1,331,400 | 2,565 |
| 2023-02-06 | 2,499 | 2,562 | 2,495 | 2,556 | 2,896,300 | 2,556 |
| 2023-02-03 | 2,510 | 2,510 | 2,450 | 2,462 | 3,733,200 | 2,462 |
| 2023-02-02 | 2,617 | 2,618 | 2,490 | 2,505 | 6,469,400 | 2,505 |
| 2023-02-01 | 2,583 | 2,609 | 2,566 | 2,586 | 1,555,900 | 2,586 |
| 2023-01-31 | 2,581 | 2,584 | 2,562 | 2,569 | 907,300 | 2,569 |
| 2023-01-30 | 2,606 | 2,606 | 2,560 | 2,571 | 1,297,400 | 2,571 |
| 2023-01-27 | 2,590 | 2,612 | 2,580 | 2,605 | 1,172,500 | 2,605 |
| 2023-01-26 | 2,568 | 2,596 | 2,563 | 2,578 | 1,095,500 | 2,578 |
| 2023-01-25 | 2,571 | 2,580 | 2,556 | 2,559 | 931,600 | 2,559 |
| 2023-01-24 | 2,550 | 2,589 | 2,543 | 2,568 | 1,347,700 | 2,568 |
| 2023-01-23 | 2,528 | 2,543 | 2,506 | 2,539 | 1,038,800 | 2,539 |
| 2023-01-20 | 2,474 | 2,504 | 2,468 | 2,504 | 889,900 | 2,504 |
| 2023-01-19 | 2,479 | 2,489 | 2,462 | 2,465 | 808,600 | 2,465 |
| 2023-01-18 | 2,460 | 2,496 | 2,442 | 2,491 | 935,500 | 2,491 |
| 2023-01-17 | 2,441 | 2,456 | 2,437 | 2,445 | 632,100 | 2,445 |
| 2023-01-16 | 2,461 | 2,465 | 2,439 | 2,440 | 928,900 | 2,440 |
| 2023-01-13 | 2,462 | 2,487 | 2,460 | 2,477 | 927,200 | 2,477 |
| 2023-01-12 | 2,467 | 2,489 | 2,462 | 2,482 | 654,900 | 2,482 |
| 2023-01-11 | 2,477 | 2,481 | 2,465 | 2,469 | 733,900 | 2,469 |
| 2023-01-10 | 2,444 | 2,473 | 2,432 | 2,457 | 802,600 | 2,457 |
| 2023-01-06 | 2,438 | 2,452 | 2,427 | 2,427 | 630,700 | 2,427 |
| 2023-01-05 | 2,442 | 2,458 | 2,424 | 2,438 | 1,227,100 | 2,438 |
| 2023-01-04 | 2,500 | 2,501 | 2,463 | 2,468 | 975,900 | 2,468 |
分割・併合履歴 ： [2021-09-29]5株→1株
