2780 (株)コメ兵ホールディングス 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 | 3,870 | 3,910 | 3,845 | 3,880 | 115,600 | 3,880 |
| 2023-12-28 | 3,895 | 3,915 | 3,805 | 3,905 | 106,700 | 3,905 |
| 2023-12-27 | 3,735 | 3,895 | 3,710 | 3,895 | 232,000 | 3,895 |
| 2023-12-26 | 3,725 | 3,825 | 3,705 | 3,805 | 170,800 | 3,805 |
| 2023-12-25 | 3,895 | 3,895 | 3,780 | 3,790 | 155,100 | 3,790 |
| 2023-12-22 | 3,875 | 3,955 | 3,860 | 3,880 | 97,100 | 3,880 |
| 2023-12-21 | 3,830 | 3,890 | 3,810 | 3,875 | 107,400 | 3,875 |
| 2023-12-20 | 3,910 | 3,960 | 3,880 | 3,885 | 135,500 | 3,885 |
| 2023-12-19 | 3,835 | 3,910 | 3,775 | 3,890 | 132,100 | 3,890 |
| 2023-12-18 | 3,840 | 3,855 | 3,750 | 3,820 | 151,300 | 3,820 |
| 2023-12-15 | 3,800 | 3,900 | 3,800 | 3,875 | 192,000 | 3,875 |
| 2023-12-14 | 3,995 | 4,065 | 3,815 | 3,815 | 271,800 | 3,815 |
| 2023-12-13 | 4,150 | 4,200 | 3,980 | 4,020 | 211,600 | 4,020 |
| 2023-12-12 | 4,200 | 4,230 | 4,065 | 4,095 | 274,300 | 4,095 |
| 2023-12-11 | 4,010 | 4,165 | 3,950 | 4,150 | 227,900 | 4,150 |
| 2023-12-08 | 3,940 | 3,995 | 3,925 | 3,955 | 173,100 | 3,955 |
| 2023-12-07 | 4,030 | 4,110 | 3,945 | 3,950 | 196,200 | 3,950 |
| 2023-12-06 | 3,895 | 4,045 | 3,895 | 4,040 | 180,400 | 4,040 |
| 2023-12-05 | 4,045 | 4,045 | 3,900 | 3,900 | 198,400 | 3,900 |
| 2023-12-04 | 3,950 | 4,085 | 3,915 | 4,070 | 174,600 | 4,070 |
| 2023-12-01 | 3,990 | 4,000 | 3,880 | 3,950 | 271,900 | 3,950 |
| 2023-11-30 | 4,010 | 4,025 | 3,935 | 3,990 | 155,100 | 3,990 |
| 2023-11-29 | 4,030 | 4,085 | 3,995 | 4,020 | 131,200 | 4,020 |
| 2023-11-28 | 4,105 | 4,120 | 4,010 | 4,030 | 193,900 | 4,030 |
| 2023-11-27 | 4,175 | 4,195 | 4,100 | 4,150 | 120,700 | 4,150 |
| 2023-11-24 | 4,110 | 4,155 | 4,045 | 4,110 | 297,600 | 4,110 |
| 2023-11-22 | 4,185 | 4,235 | 4,135 | 4,155 | 212,300 | 4,155 |
| 2023-11-21 | 4,260 | 4,325 | 4,160 | 4,195 | 270,000 | 4,195 |
| 2023-11-20 | 4,365 | 4,435 | 4,265 | 4,290 | 224,000 | 4,290 |
| 2023-11-17 | 4,250 | 4,465 | 4,215 | 4,350 | 339,100 | 4,350 |
| 2023-11-16 | 4,320 | 4,435 | 4,210 | 4,280 | 345,700 | 4,280 |
| 2023-11-15 | 4,225 | 4,290 | 4,100 | 4,280 | 782,100 | 4,280 |
| 2023-11-14 | 4,690 | 4,710 | 4,520 | 4,575 | 425,900 | 4,575 |
| 2023-11-13 | 4,905 | 4,930 | 4,625 | 4,645 | 292,700 | 4,645 |
| 2023-11-10 | 4,750 | 4,890 | 4,620 | 4,865 | 206,800 | 4,865 |
| 2023-11-09 | 4,720 | 4,895 | 4,650 | 4,890 | 168,700 | 4,890 |
| 2023-11-08 | 4,825 | 4,905 | 4,685 | 4,730 | 237,300 | 4,730 |
| 2023-11-07 | 4,865 | 4,880 | 4,685 | 4,760 | 316,900 | 4,760 |
| 2023-11-06 | 4,605 | 4,880 | 4,530 | 4,880 | 248,900 | 4,880 |
| 2023-11-02 | 4,620 | 4,645 | 4,460 | 4,535 | 136,800 | 4,535 |
| 2023-11-01 | 4,730 | 4,755 | 4,535 | 4,535 | 167,900 | 4,535 |
| 2023-10-31 | 4,505 | 4,715 | 4,395 | 4,685 | 185,300 | 4,685 |
| 2023-10-30 | 4,490 | 4,530 | 4,440 | 4,495 | 93,700 | 4,495 |
| 2023-10-27 | 4,530 | 4,590 | 4,405 | 4,570 | 121,100 | 4,570 |
| 2023-10-26 | 4,520 | 4,610 | 4,475 | 4,520 | 187,200 | 4,520 |
| 2023-10-25 | 4,710 | 4,750 | 4,630 | 4,660 | 119,400 | 4,660 |
| 2023-10-24 | 4,560 | 4,645 | 4,385 | 4,640 | 254,000 | 4,640 |
| 2023-10-23 | 4,535 | 4,590 | 4,475 | 4,520 | 148,800 | 4,520 |
| 2023-10-20 | 4,550 | 4,655 | 4,430 | 4,605 | 207,700 | 4,605 |
| 2023-10-19 | 4,590 | 4,630 | 4,440 | 4,505 | 274,900 | 4,505 |
| 2023-10-18 | 4,795 | 4,825 | 4,595 | 4,730 | 192,300 | 4,730 |
| 2023-10-17 | 4,960 | 5,070 | 4,745 | 4,780 | 177,100 | 4,780 |
| 2023-10-16 | 4,850 | 4,945 | 4,770 | 4,790 | 238,100 | 4,790 |
| 2023-10-13 | 5,150 | 5,160 | 4,910 | 4,945 | 270,400 | 4,945 |
| 2023-10-12 | 5,390 | 5,390 | 5,210 | 5,250 | 148,000 | 5,250 |
| 2023-10-11 | 5,460 | 5,570 | 5,410 | 5,480 | 124,500 | 5,480 |
| 2023-10-10 | 5,520 | 5,680 | 5,380 | 5,440 | 201,700 | 5,440 |
| 2023-10-06 | 5,170 | 5,530 | 5,010 | 5,470 | 315,200 | 5,470 |
| 2023-10-05 | 5,110 | 5,180 | 4,910 | 5,050 | 308,800 | 5,050 |
| 2023-10-04 | 5,150 | 5,190 | 4,970 | 5,010 | 332,100 | 5,010 |
| 2023-10-03 | 5,680 | 5,680 | 5,340 | 5,360 | 226,300 | 5,360 |
| 2023-10-02 | 5,920 | 6,090 | 5,650 | 5,660 | 336,900 | 5,660 |
| 2023-09-29 | 5,670 | 5,840 | 5,610 | 5,760 | 179,100 | 5,760 |
| 2023-09-28 | 5,550 | 5,730 | 5,520 | 5,570 | 111,600 | 5,570 |
| 2023-09-27 | 5,500 | 5,590 | 5,380 | 5,590 | 112,700 | 5,590 |
| 2023-09-26 | 5,660 | 5,820 | 5,510 | 5,540 | 200,800 | 5,540 |
| 2023-09-25 | 5,450 | 5,520 | 5,410 | 5,460 | 74,600 | 5,460 |
| 2023-09-22 | 5,310 | 5,490 | 5,250 | 5,440 | 137,500 | 5,440 |
| 2023-09-21 | 5,590 | 5,590 | 5,330 | 5,400 | 153,900 | 5,400 |
| 2023-09-20 | 5,530 | 5,600 | 5,460 | 5,580 | 108,700 | 5,580 |
| 2023-09-19 | 5,350 | 5,490 | 5,320 | 5,490 | 129,400 | 5,490 |
| 2023-09-15 | 5,360 | 5,460 | 5,300 | 5,400 | 537,400 | 5,400 |
| 2023-09-14 | 5,480 | 5,530 | 5,370 | 5,430 | 96,500 | 5,430 |
| 2023-09-13 | 5,620 | 5,700 | 5,490 | 5,490 | 130,400 | 5,490 |
| 2023-09-12 | 5,400 | 5,560 | 5,370 | 5,550 | 144,700 | 5,550 |
| 2023-09-11 | 5,640 | 5,710 | 5,310 | 5,330 | 233,700 | 5,330 |
| 2023-09-08 | 5,800 | 5,940 | 5,650 | 5,740 | 224,200 | 5,740 |
| 2023-09-07 | 5,470 | 5,820 | 5,460 | 5,810 | 257,300 | 5,810 |
| 2023-09-06 | 5,750 | 5,850 | 5,330 | 5,530 | 429,000 | 5,530 |
| 2023-09-05 | 5,720 | 5,740 | 5,610 | 5,720 | 180,300 | 5,720 |
| 2023-09-04 | 5,980 | 6,020 | 5,740 | 5,750 | 171,900 | 5,750 |
| 2023-09-01 | 5,780 | 5,920 | 5,720 | 5,900 | 137,400 | 5,900 |
| 2023-08-31 | 5,760 | 5,830 | 5,700 | 5,780 | 129,300 | 5,780 |
| 2023-08-30 | 5,920 | 5,940 | 5,730 | 5,770 | 218,900 | 5,770 |
| 2023-08-29 | 5,820 | 5,970 | 5,750 | 5,970 | 161,400 | 5,970 |
| 2023-08-28 | 6,030 | 6,050 | 5,770 | 5,850 | 241,500 | 5,850 |
| 2023-08-25 | 6,030 | 6,140 | 5,990 | 6,080 | 200,100 | 6,080 |
| 2023-08-24 | 6,390 | 6,390 | 6,020 | 6,100 | 284,700 | 6,100 |
| 2023-08-23 | 6,220 | 6,380 | 6,160 | 6,270 | 309,900 | 6,270 |
| 2023-08-22 | 6,180 | 6,300 | 6,020 | 6,240 | 384,000 | 6,240 |
| 2023-08-21 | 5,600 | 6,140 | 5,600 | 6,000 | 514,700 | 6,000 |
| 2023-08-18 | 6,090 | 6,090 | 5,540 | 5,600 | 592,300 | 5,600 |
| 2023-08-17 | 5,870 | 6,340 | 5,830 | 6,140 | 584,500 | 6,140 |
| 2023-08-16 | 5,760 | 6,030 | 5,710 | 5,860 | 562,600 | 5,860 |
| 2023-08-15 | 5,490 | 6,000 | 5,360 | 5,800 | 1,528,800 | 5,800 |
| 2023-08-14 | 5,100 | 5,220 | 4,950 | 5,000 | 455,900 | 5,000 |
| 2023-08-10 | 5,090 | 5,090 | 4,920 | 5,040 | 242,900 | 5,040 |
| 2023-08-09 | 4,880 | 5,070 | 4,835 | 4,965 | 243,000 | 4,965 |
| 2023-08-08 | 4,850 | 4,975 | 4,780 | 4,860 | 178,800 | 4,860 |
| 2023-08-07 | 4,745 | 4,870 | 4,670 | 4,870 | 219,300 | 4,870 |
| 2023-08-04 | 4,630 | 4,750 | 4,590 | 4,735 | 69,100 | 4,735 |
| 2023-08-03 | 4,630 | 4,770 | 4,605 | 4,640 | 128,200 | 4,640 |
| 2023-08-02 | 4,875 | 4,885 | 4,675 | 4,680 | 168,200 | 4,680 |
| 2023-08-01 | 4,745 | 4,920 | 4,690 | 4,915 | 158,300 | 4,915 |
| 2023-07-31 | 4,530 | 4,755 | 4,515 | 4,745 | 158,700 | 4,745 |
| 2023-07-28 | 4,545 | 4,615 | 4,400 | 4,500 | 113,800 | 4,500 |
| 2023-07-27 | 4,460 | 4,585 | 4,440 | 4,585 | 82,100 | 4,585 |
| 2023-07-26 | 4,480 | 4,515 | 4,380 | 4,490 | 75,100 | 4,490 |
| 2023-07-25 | 4,470 | 4,485 | 4,390 | 4,475 | 45,000 | 4,475 |
| 2023-07-24 | 4,420 | 4,535 | 4,360 | 4,460 | 105,800 | 4,460 |
| 2023-07-21 | 4,415 | 4,425 | 4,325 | 4,385 | 99,100 | 4,385 |
| 2023-07-20 | 4,520 | 4,525 | 4,435 | 4,445 | 70,100 | 4,445 |
| 2023-07-19 | 4,630 | 4,640 | 4,445 | 4,525 | 159,400 | 4,525 |
| 2023-07-18 | 4,545 | 4,595 | 4,445 | 4,555 | 134,400 | 4,555 |
| 2023-07-14 | 4,655 | 4,700 | 4,350 | 4,475 | 335,100 | 4,475 |
| 2023-07-13 | 4,600 | 4,690 | 4,525 | 4,610 | 280,300 | 4,610 |
| 2023-07-12 | 4,950 | 5,040 | 4,685 | 4,695 | 362,700 | 4,695 |
| 2023-07-11 | 5,200 | 5,200 | 4,910 | 4,955 | 423,500 | 4,955 |
| 2023-07-10 | 5,030 | 5,200 | 5,000 | 5,190 | 294,600 | 5,190 |
| 2023-07-07 | 4,825 | 5,000 | 4,810 | 4,980 | 230,800 | 4,980 |
| 2023-07-06 | 4,830 | 4,970 | 4,660 | 4,895 | 455,100 | 4,895 |
| 2023-07-05 | 4,935 | 4,935 | 4,805 | 4,855 | 294,700 | 4,855 |
| 2023-07-04 | 4,775 | 5,030 | 4,695 | 4,985 | 346,500 | 4,985 |
| 2023-07-03 | 4,825 | 4,840 | 4,685 | 4,730 | 254,100 | 4,730 |
| 2023-06-30 | 4,615 | 4,825 | 4,615 | 4,770 | 308,700 | 4,770 |
| 2023-06-29 | 4,685 | 4,765 | 4,575 | 4,610 | 224,400 | 4,610 |
| 2023-06-28 | 4,565 | 4,665 | 4,465 | 4,645 | 298,200 | 4,645 |
| 2023-06-27 | 4,700 | 4,700 | 4,415 | 4,525 | 387,000 | 4,525 |
| 2023-06-26 | 4,400 | 4,720 | 4,400 | 4,715 | 289,600 | 4,715 |
| 2023-06-23 | 4,495 | 4,700 | 4,360 | 4,420 | 217,300 | 4,420 |
| 2023-06-22 | 4,345 | 4,440 | 4,295 | 4,435 | 144,900 | 4,435 |
| 2023-06-21 | 4,350 | 4,455 | 4,280 | 4,350 | 147,300 | 4,350 |
| 2023-06-20 | 4,495 | 4,515 | 4,315 | 4,350 | 282,700 | 4,350 |
| 2023-06-19 | 4,480 | 4,565 | 4,415 | 4,520 | 201,200 | 4,520 |
| 2023-06-16 | 4,150 | 4,460 | 4,120 | 4,445 | 224,200 | 4,445 |
| 2023-06-15 | 4,160 | 4,220 | 4,065 | 4,185 | 128,300 | 4,185 |
| 2023-06-14 | 4,340 | 4,340 | 4,165 | 4,190 | 149,600 | 4,190 |
| 2023-06-13 | 4,230 | 4,305 | 4,180 | 4,270 | 174,500 | 4,270 |
| 2023-06-12 | 4,265 | 4,300 | 4,210 | 4,225 | 181,800 | 4,225 |
| 2023-06-09 | 4,090 | 4,255 | 4,090 | 4,250 | 179,800 | 4,250 |
| 2023-06-08 | 4,030 | 4,225 | 3,975 | 4,045 | 233,400 | 4,045 |
| 2023-06-07 | 4,130 | 4,250 | 4,005 | 4,050 | 297,400 | 4,050 |
| 2023-06-06 | 3,865 | 4,135 | 3,840 | 4,130 | 364,800 | 4,130 |
| 2023-06-05 | 3,805 | 3,930 | 3,745 | 3,910 | 145,000 | 3,910 |
| 2023-06-02 | 3,620 | 3,735 | 3,585 | 3,735 | 118,500 | 3,735 |
| 2023-06-01 | 3,820 | 3,835 | 3,660 | 3,680 | 246,500 | 3,680 |
| 2023-05-31 | 3,790 | 3,920 | 3,725 | 3,890 | 327,400 | 3,890 |
| 2023-05-30 | 3,635 | 3,750 | 3,530 | 3,750 | 199,900 | 3,750 |
| 2023-05-29 | 3,390 | 3,645 | 3,315 | 3,625 | 230,100 | 3,625 |
| 2023-05-26 | 3,330 | 3,410 | 3,270 | 3,360 | 120,800 | 3,360 |
| 2023-05-25 | 3,445 | 3,475 | 3,310 | 3,310 | 137,100 | 3,310 |
| 2023-05-24 | 3,500 | 3,515 | 3,370 | 3,395 | 204,400 | 3,395 |
| 2023-05-23 | 3,595 | 3,680 | 3,485 | 3,510 | 246,700 | 3,510 |
| 2023-05-22 | 3,610 | 3,645 | 3,535 | 3,605 | 158,200 | 3,605 |
| 2023-05-19 | 3,770 | 3,825 | 3,605 | 3,655 | 304,400 | 3,655 |
| 2023-05-18 | 3,625 | 3,795 | 3,620 | 3,780 | 401,700 | 3,780 |
| 2023-05-17 | 3,455 | 3,635 | 3,450 | 3,620 | 454,800 | 3,620 |
| 2023-05-16 | 3,215 | 3,440 | 3,215 | 3,440 | 924,200 | 3,440 |
| 2023-05-15 | 2,949 | 3,035 | 2,900 | 3,005 | 360,600 | 3,005 |
| 2023-05-12 | 2,890 | 2,962 | 2,834 | 2,959 | 241,500 | 2,959 |
| 2023-05-11 | 2,895 | 2,924 | 2,867 | 2,908 | 105,800 | 2,908 |
| 2023-05-10 | 2,970 | 2,993 | 2,890 | 2,896 | 160,000 | 2,896 |
| 2023-05-09 | 2,900 | 3,025 | 2,900 | 2,976 | 471,900 | 2,976 |
| 2023-05-08 | 2,729 | 2,890 | 2,727 | 2,865 | 330,400 | 2,865 |
| 2023-05-02 | 2,711 | 2,725 | 2,663 | 2,690 | 179,400 | 2,690 |
| 2023-05-01 | 2,755 | 2,761 | 2,713 | 2,746 | 138,800 | 2,746 |
| 2023-04-28 | 2,804 | 2,821 | 2,732 | 2,768 | 142,800 | 2,768 |
| 2023-04-27 | 2,708 | 2,795 | 2,696 | 2,785 | 103,600 | 2,785 |
| 2023-04-26 | 2,711 | 2,743 | 2,680 | 2,712 | 85,200 | 2,712 |
| 2023-04-25 | 2,781 | 2,824 | 2,745 | 2,752 | 138,900 | 2,752 |
| 2023-04-24 | 2,684 | 2,760 | 2,684 | 2,750 | 133,100 | 2,750 |
| 2023-04-21 | 2,680 | 2,701 | 2,640 | 2,675 | 114,100 | 2,675 |
| 2023-04-20 | 2,737 | 2,752 | 2,680 | 2,682 | 122,800 | 2,682 |
| 2023-04-19 | 2,690 | 2,737 | 2,677 | 2,737 | 105,700 | 2,737 |
| 2023-04-18 | 2,706 | 2,729 | 2,646 | 2,709 | 162,700 | 2,709 |
| 2023-04-17 | 2,800 | 2,842 | 2,712 | 2,718 | 214,700 | 2,718 |
| 2023-04-14 | 2,798 | 2,890 | 2,789 | 2,815 | 442,200 | 2,815 |
| 2023-04-13 | 2,618 | 2,760 | 2,613 | 2,752 | 258,200 | 2,752 |
| 2023-04-12 | 2,657 | 2,712 | 2,615 | 2,648 | 199,800 | 2,648 |
| 2023-04-11 | 2,542 | 2,646 | 2,535 | 2,627 | 318,000 | 2,627 |
| 2023-04-10 | 2,450 | 2,526 | 2,450 | 2,487 | 112,800 | 2,487 |
| 2023-04-07 | 2,379 | 2,446 | 2,379 | 2,439 | 170,100 | 2,439 |
| 2023-04-06 | 2,428 | 2,461 | 2,369 | 2,391 | 189,000 | 2,391 |
| 2023-04-05 | 2,537 | 2,548 | 2,425 | 2,453 | 203,600 | 2,453 |
| 2023-04-04 | 2,601 | 2,601 | 2,533 | 2,541 | 208,900 | 2,541 |
| 2023-04-03 | 2,543 | 2,613 | 2,537 | 2,605 | 185,400 | 2,605 |
| 2023-03-31 | 2,483 | 2,515 | 2,462 | 2,507 | 90,000 | 2,507 |
| 2023-03-30 | 2,422 | 2,455 | 2,407 | 2,455 | 53,800 | 2,455 |
| 2023-03-29 | 2,427 | 2,457 | 2,411 | 2,457 | 88,600 | 2,457 |
| 2023-03-28 | 2,453 | 2,453 | 2,403 | 2,427 | 66,800 | 2,427 |
| 2023-03-27 | 2,481 | 2,481 | 2,428 | 2,453 | 60,600 | 2,453 |
| 2023-03-24 | 2,429 | 2,461 | 2,386 | 2,457 | 61,500 | 2,457 |
| 2023-03-23 | 2,426 | 2,442 | 2,397 | 2,434 | 86,500 | 2,434 |
| 2023-03-22 | 2,445 | 2,472 | 2,440 | 2,462 | 86,600 | 2,462 |
| 2023-03-20 | 2,495 | 2,512 | 2,367 | 2,387 | 158,500 | 2,387 |
| 2023-03-17 | 2,471 | 2,515 | 2,463 | 2,485 | 81,900 | 2,485 |
| 2023-03-16 | 2,440 | 2,459 | 2,413 | 2,431 | 152,900 | 2,431 |
| 2023-03-15 | 2,559 | 2,601 | 2,516 | 2,524 | 85,800 | 2,524 |
| 2023-03-14 | 2,604 | 2,610 | 2,510 | 2,530 | 227,400 | 2,530 |
| 2023-03-13 | 2,666 | 2,685 | 2,626 | 2,642 | 151,600 | 2,642 |
| 2023-03-10 | 2,739 | 2,745 | 2,686 | 2,710 | 138,600 | 2,710 |
| 2023-03-09 | 2,717 | 2,775 | 2,711 | 2,763 | 183,600 | 2,763 |
| 2023-03-08 | 2,824 | 2,852 | 2,731 | 2,746 | 346,900 | 2,746 |
| 2023-03-07 | 2,913 | 2,967 | 2,860 | 2,881 | 200,500 | 2,881 |
| 2023-03-06 | 2,877 | 2,923 | 2,868 | 2,907 | 162,400 | 2,907 |
| 2023-03-03 | 2,860 | 2,890 | 2,819 | 2,842 | 154,900 | 2,842 |
| 2023-03-02 | 2,785 | 2,845 | 2,756 | 2,838 | 100,700 | 2,838 |
| 2023-03-01 | 2,803 | 2,823 | 2,753 | 2,784 | 143,100 | 2,784 |
| 2023-02-28 | 2,760 | 2,862 | 2,760 | 2,831 | 235,500 | 2,831 |
| 2023-02-27 | 2,699 | 2,737 | 2,672 | 2,695 | 76,900 | 2,695 |
| 2023-02-24 | 2,684 | 2,708 | 2,627 | 2,680 | 140,700 | 2,680 |
| 2023-02-22 | 2,707 | 2,796 | 2,684 | 2,717 | 206,600 | 2,717 |
| 2023-02-21 | 2,806 | 2,915 | 2,734 | 2,757 | 387,500 | 2,757 |
| 2023-02-20 | 2,715 | 2,841 | 2,709 | 2,770 | 481,700 | 2,770 |
| 2023-02-17 | 2,618 | 2,675 | 2,602 | 2,665 | 167,200 | 2,665 |
| 2023-02-16 | 2,529 | 2,699 | 2,525 | 2,641 | 394,300 | 2,641 |
| 2023-02-15 | 2,585 | 2,600 | 2,473 | 2,518 | 358,400 | 2,518 |
| 2023-02-14 | 2,546 | 2,692 | 2,501 | 2,592 | 1,122,100 | 2,592 |
| 2023-02-13 | 2,261 | 2,262 | 2,191 | 2,246 | 224,800 | 2,246 |
| 2023-02-10 | 2,277 | 2,300 | 2,225 | 2,257 | 238,600 | 2,257 |
| 2023-02-09 | 2,310 | 2,339 | 2,278 | 2,299 | 161,600 | 2,299 |
| 2023-02-08 | 2,339 | 2,340 | 2,233 | 2,322 | 373,600 | 2,322 |
| 2023-02-07 | 2,496 | 2,516 | 2,435 | 2,451 | 125,900 | 2,451 |
| 2023-02-06 | 2,543 | 2,550 | 2,479 | 2,490 | 93,300 | 2,490 |
| 2023-02-03 | 2,542 | 2,559 | 2,505 | 2,523 | 105,700 | 2,523 |
| 2023-02-02 | 2,624 | 2,633 | 2,518 | 2,549 | 130,700 | 2,549 |
| 2023-02-01 | 2,640 | 2,655 | 2,596 | 2,603 | 91,900 | 2,603 |
| 2023-01-31 | 2,621 | 2,637 | 2,584 | 2,616 | 101,700 | 2,616 |
| 2023-01-30 | 2,582 | 2,656 | 2,557 | 2,600 | 200,600 | 2,600 |
| 2023-01-27 | 2,536 | 2,549 | 2,502 | 2,532 | 76,500 | 2,532 |
| 2023-01-26 | 2,524 | 2,551 | 2,504 | 2,535 | 44,200 | 2,535 |
| 2023-01-25 | 2,539 | 2,584 | 2,523 | 2,535 | 84,800 | 2,535 |
| 2023-01-24 | 2,560 | 2,560 | 2,495 | 2,522 | 111,800 | 2,522 |
| 2023-01-23 | 2,568 | 2,583 | 2,533 | 2,554 | 78,300 | 2,554 |
| 2023-01-20 | 2,530 | 2,550 | 2,491 | 2,531 | 63,500 | 2,531 |
| 2023-01-19 | 2,427 | 2,535 | 2,406 | 2,513 | 136,300 | 2,513 |
| 2023-01-18 | 2,433 | 2,458 | 2,378 | 2,431 | 80,700 | 2,431 |
| 2023-01-17 | 2,424 | 2,458 | 2,392 | 2,437 | 119,300 | 2,437 |
| 2023-01-16 | 2,518 | 2,523 | 2,375 | 2,398 | 247,400 | 2,398 |
| 2023-01-13 | 2,541 | 2,562 | 2,504 | 2,535 | 108,600 | 2,535 |
| 2023-01-12 | 2,704 | 2,720 | 2,545 | 2,565 | 198,700 | 2,565 |
| 2023-01-11 | 2,694 | 2,765 | 2,650 | 2,698 | 171,800 | 2,698 |
| 2023-01-10 | 2,719 | 2,776 | 2,670 | 2,744 | 254,900 | 2,744 |
| 2023-01-06 | 2,546 | 2,637 | 2,530 | 2,619 | 89,700 | 2,619 |
| 2023-01-05 | 2,595 | 2,634 | 2,539 | 2,545 | 67,200 | 2,545 |
| 2023-01-04 | 2,587 | 2,587 | 2,521 | 2,565 | 78,200 | 2,565 |
分割・併合履歴 ： [2004-03-26]1株→2株
