2811 カゴメ(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 | 3,125 | 3,147 | 3,121 | 3,139 | 100,100 | 3,139 |
| 2023-12-28 | 3,101 | 3,132 | 3,097 | 3,128 | 106,200 | 3,128 |
| 2023-12-27 | 3,125 | 3,151 | 3,118 | 3,150 | 166,200 | 3,150 |
| 2023-12-26 | 3,119 | 3,122 | 3,106 | 3,122 | 123,800 | 3,122 |
| 2023-12-25 | 3,120 | 3,132 | 3,097 | 3,119 | 122,500 | 3,119 |
| 2023-12-22 | 3,100 | 3,118 | 3,097 | 3,113 | 141,900 | 3,113 |
| 2023-12-21 | 3,080 | 3,099 | 3,068 | 3,095 | 145,900 | 3,095 |
| 2023-12-20 | 3,068 | 3,094 | 3,065 | 3,082 | 116,200 | 3,082 |
| 2023-12-19 | 3,072 | 3,082 | 3,052 | 3,068 | 131,700 | 3,068 |
| 2023-12-18 | 3,050 | 3,070 | 3,036 | 3,067 | 129,200 | 3,067 |
| 2023-12-15 | 3,100 | 3,100 | 3,043 | 3,058 | 344,300 | 3,058 |
| 2023-12-14 | 3,091 | 3,127 | 3,075 | 3,119 | 153,800 | 3,119 |
| 2023-12-13 | 3,130 | 3,133 | 3,082 | 3,087 | 174,800 | 3,087 |
| 2023-12-12 | 3,148 | 3,160 | 3,126 | 3,131 | 176,800 | 3,131 |
| 2023-12-11 | 3,130 | 3,149 | 3,104 | 3,144 | 191,000 | 3,144 |
| 2023-12-08 | 3,140 | 3,151 | 3,118 | 3,139 | 217,400 | 3,139 |
| 2023-12-07 | 3,170 | 3,185 | 3,140 | 3,144 | 194,200 | 3,144 |
| 2023-12-06 | 3,180 | 3,201 | 3,175 | 3,191 | 168,100 | 3,191 |
| 2023-12-05 | 3,144 | 3,184 | 3,144 | 3,179 | 125,600 | 3,179 |
| 2023-12-04 | 3,168 | 3,172 | 3,136 | 3,169 | 189,200 | 3,169 |
| 2023-12-01 | 3,192 | 3,199 | 3,173 | 3,173 | 148,500 | 3,173 |
| 2023-11-30 | 3,160 | 3,181 | 3,135 | 3,177 | 186,200 | 3,177 |
| 2023-11-29 | 3,193 | 3,196 | 3,172 | 3,175 | 91,000 | 3,175 |
| 2023-11-28 | 3,213 | 3,214 | 3,181 | 3,196 | 146,400 | 3,196 |
| 2023-11-27 | 3,200 | 3,214 | 3,165 | 3,179 | 126,700 | 3,179 |
| 2023-11-24 | 3,207 | 3,207 | 3,176 | 3,197 | 98,700 | 3,197 |
| 2023-11-22 | 3,200 | 3,214 | 3,189 | 3,196 | 109,200 | 3,196 |
| 2023-11-21 | 3,171 | 3,193 | 3,163 | 3,186 | 117,100 | 3,186 |
| 2023-11-20 | 3,197 | 3,207 | 3,168 | 3,181 | 176,800 | 3,181 |
| 2023-11-17 | 3,170 | 3,197 | 3,167 | 3,197 | 171,400 | 3,197 |
| 2023-11-16 | 3,161 | 3,235 | 3,155 | 3,168 | 292,400 | 3,168 |
| 2023-11-15 | 3,156 | 3,174 | 3,148 | 3,166 | 115,800 | 3,166 |
| 2023-11-14 | 3,175 | 3,188 | 3,151 | 3,153 | 152,400 | 3,153 |
| 2023-11-13 | 3,178 | 3,179 | 3,153 | 3,163 | 115,000 | 3,163 |
| 2023-11-10 | 3,154 | 3,184 | 3,139 | 3,184 | 153,300 | 3,184 |
| 2023-11-09 | 3,155 | 3,163 | 3,123 | 3,150 | 133,100 | 3,150 |
| 2023-11-08 | 3,162 | 3,167 | 3,131 | 3,165 | 220,600 | 3,165 |
| 2023-11-07 | 3,170 | 3,179 | 3,158 | 3,160 | 144,300 | 3,160 |
| 2023-11-06 | 3,180 | 3,190 | 3,138 | 3,174 | 235,800 | 3,174 |
| 2023-11-02 | 3,168 | 3,181 | 3,130 | 3,142 | 198,600 | 3,142 |
| 2023-11-01 | 3,174 | 3,174 | 3,124 | 3,149 | 254,500 | 3,149 |
| 2023-10-31 | 3,070 | 3,135 | 3,062 | 3,135 | 287,700 | 3,135 |
| 2023-10-30 | 3,115 | 3,134 | 3,041 | 3,057 | 740,600 | 3,057 |
| 2023-10-27 | 3,105 | 3,191 | 3,097 | 3,185 | 417,300 | 3,185 |
| 2023-10-26 | 3,089 | 3,103 | 3,071 | 3,088 | 223,200 | 3,088 |
| 2023-10-25 | 3,082 | 3,097 | 3,064 | 3,064 | 148,300 | 3,064 |
| 2023-10-24 | 3,075 | 3,076 | 3,023 | 3,061 | 226,100 | 3,061 |
| 2023-10-23 | 3,088 | 3,105 | 3,077 | 3,079 | 154,400 | 3,079 |
| 2023-10-20 | 3,066 | 3,090 | 3,057 | 3,077 | 104,700 | 3,077 |
| 2023-10-19 | 3,038 | 3,082 | 3,038 | 3,065 | 161,600 | 3,065 |
| 2023-10-18 | 3,079 | 3,083 | 3,032 | 3,058 | 173,800 | 3,058 |
| 2023-10-17 | 3,131 | 3,148 | 3,074 | 3,079 | 251,100 | 3,079 |
| 2023-10-16 | 3,169 | 3,174 | 3,101 | 3,107 | 234,300 | 3,107 |
| 2023-10-13 | 3,184 | 3,193 | 3,170 | 3,180 | 172,800 | 3,180 |
| 2023-10-12 | 3,211 | 3,218 | 3,188 | 3,208 | 113,800 | 3,208 |
| 2023-10-11 | 3,235 | 3,236 | 3,210 | 3,219 | 112,300 | 3,219 |
| 2023-10-10 | 3,216 | 3,242 | 3,215 | 3,238 | 124,600 | 3,238 |
| 2023-10-06 | 3,193 | 3,217 | 3,193 | 3,203 | 113,300 | 3,203 |
| 2023-10-05 | 3,158 | 3,194 | 3,156 | 3,193 | 148,200 | 3,193 |
| 2023-10-04 | 3,170 | 3,198 | 3,157 | 3,159 | 177,700 | 3,159 |
| 2023-10-03 | 3,187 | 3,201 | 3,156 | 3,171 | 143,500 | 3,171 |
| 2023-10-02 | 3,245 | 3,254 | 3,181 | 3,187 | 213,300 | 3,187 |
| 2023-09-29 | 3,253 | 3,268 | 3,235 | 3,245 | 159,500 | 3,245 |
| 2023-09-28 | 3,270 | 3,274 | 3,239 | 3,260 | 147,900 | 3,260 |
| 2023-09-27 | 3,255 | 3,313 | 3,245 | 3,312 | 173,900 | 3,312 |
| 2023-09-26 | 3,267 | 3,279 | 3,245 | 3,264 | 126,700 | 3,264 |
| 2023-09-25 | 3,240 | 3,278 | 3,226 | 3,267 | 107,700 | 3,267 |
| 2023-09-22 | 3,250 | 3,273 | 3,243 | 3,246 | 143,900 | 3,246 |
| 2023-09-21 | 3,280 | 3,294 | 3,256 | 3,261 | 113,500 | 3,261 |
| 2023-09-20 | 3,320 | 3,326 | 3,288 | 3,295 | 171,400 | 3,295 |
| 2023-09-19 | 3,340 | 3,346 | 3,302 | 3,318 | 149,000 | 3,318 |
| 2023-09-15 | 3,335 | 3,353 | 3,314 | 3,341 | 275,300 | 3,341 |
| 2023-09-14 | 3,359 | 3,366 | 3,335 | 3,336 | 116,700 | 3,336 |
| 2023-09-13 | 3,369 | 3,385 | 3,352 | 3,361 | 151,700 | 3,361 |
| 2023-09-12 | 3,367 | 3,379 | 3,349 | 3,369 | 96,200 | 3,369 |
| 2023-09-11 | 3,360 | 3,374 | 3,326 | 3,347 | 121,700 | 3,347 |
| 2023-09-08 | 3,350 | 3,381 | 3,350 | 3,362 | 254,700 | 3,362 |
| 2023-09-07 | 3,379 | 3,413 | 3,375 | 3,393 | 143,300 | 3,393 |
| 2023-09-06 | 3,366 | 3,381 | 3,349 | 3,377 | 200,700 | 3,377 |
| 2023-09-05 | 3,391 | 3,412 | 3,365 | 3,373 | 195,700 | 3,373 |
| 2023-09-04 | 3,416 | 3,428 | 3,388 | 3,404 | 230,300 | 3,404 |
| 2023-09-01 | 3,408 | 3,436 | 3,395 | 3,425 | 205,200 | 3,425 |
| 2023-08-31 | 3,385 | 3,410 | 3,376 | 3,398 | 231,500 | 3,398 |
| 2023-08-30 | 3,370 | 3,391 | 3,364 | 3,384 | 751,100 | 3,384 |
| 2023-08-29 | 3,384 | 3,409 | 3,363 | 3,369 | 217,200 | 3,369 |
| 2023-08-28 | 3,355 | 3,391 | 3,348 | 3,384 | 236,900 | 3,384 |
| 2023-08-25 | 3,327 | 3,342 | 3,308 | 3,332 | 124,800 | 3,332 |
| 2023-08-24 | 3,338 | 3,340 | 3,320 | 3,332 | 113,700 | 3,332 |
| 2023-08-23 | 3,340 | 3,364 | 3,335 | 3,344 | 163,900 | 3,344 |
| 2023-08-22 | 3,309 | 3,344 | 3,289 | 3,344 | 142,100 | 3,344 |
| 2023-08-21 | 3,273 | 3,318 | 3,262 | 3,306 | 182,400 | 3,306 |
| 2023-08-18 | 3,240 | 3,278 | 3,231 | 3,254 | 185,800 | 3,254 |
| 2023-08-17 | 3,340 | 3,340 | 3,263 | 3,264 | 208,000 | 3,264 |
| 2023-08-16 | 3,312 | 3,336 | 3,293 | 3,334 | 187,300 | 3,334 |
| 2023-08-15 | 3,330 | 3,333 | 3,296 | 3,327 | 215,000 | 3,327 |
| 2023-08-14 | 3,294 | 3,330 | 3,281 | 3,330 | 229,400 | 3,330 |
| 2023-08-10 | 3,309 | 3,309 | 3,244 | 3,294 | 222,300 | 3,294 |
| 2023-08-09 | 3,300 | 3,325 | 3,281 | 3,302 | 294,200 | 3,302 |
| 2023-08-08 | 3,225 | 3,315 | 3,225 | 3,311 | 443,600 | 3,311 |
| 2023-08-07 | 3,179 | 3,204 | 3,158 | 3,204 | 228,200 | 3,204 |
| 2023-08-04 | 3,229 | 3,240 | 3,170 | 3,186 | 303,400 | 3,186 |
| 2023-08-03 | 3,250 | 3,259 | 3,192 | 3,211 | 472,300 | 3,211 |
| 2023-08-02 | 3,210 | 3,256 | 3,161 | 3,251 | 1,029,100 | 3,251 |
| 2023-08-01 | 3,204 | 3,288 | 3,184 | 3,280 | 765,600 | 3,280 |
| 2023-07-31 | 3,189 | 3,189 | 3,148 | 3,170 | 296,000 | 3,170 |
| 2023-07-28 | 3,143 | 3,167 | 3,131 | 3,165 | 942,700 | 3,165 |
| 2023-07-27 | 3,151 | 3,158 | 3,129 | 3,158 | 200,900 | 3,158 |
| 2023-07-26 | 3,145 | 3,154 | 3,118 | 3,154 | 186,700 | 3,154 |
| 2023-07-25 | 3,161 | 3,161 | 3,140 | 3,145 | 196,900 | 3,145 |
| 2023-07-24 | 3,182 | 3,184 | 3,153 | 3,161 | 178,500 | 3,161 |
| 2023-07-21 | 3,150 | 3,178 | 3,138 | 3,162 | 180,200 | 3,162 |
| 2023-07-20 | 3,185 | 3,187 | 3,154 | 3,157 | 132,300 | 3,157 |
| 2023-07-19 | 3,177 | 3,187 | 3,153 | 3,174 | 175,800 | 3,174 |
| 2023-07-18 | 3,135 | 3,166 | 3,132 | 3,161 | 179,900 | 3,161 |
| 2023-07-14 | 3,130 | 3,148 | 3,114 | 3,147 | 179,100 | 3,147 |
| 2023-07-13 | 3,151 | 3,155 | 3,120 | 3,135 | 176,000 | 3,135 |
| 2023-07-12 | 3,131 | 3,140 | 3,111 | 3,138 | 174,900 | 3,138 |
| 2023-07-11 | 3,139 | 3,153 | 3,123 | 3,130 | 198,500 | 3,130 |
| 2023-07-10 | 3,117 | 3,137 | 3,099 | 3,126 | 236,400 | 3,126 |
| 2023-07-07 | 3,099 | 3,140 | 3,087 | 3,117 | 219,100 | 3,117 |
| 2023-07-06 | 3,100 | 3,119 | 3,090 | 3,105 | 258,900 | 3,105 |
| 2023-07-05 | 3,103 | 3,118 | 3,091 | 3,100 | 214,000 | 3,100 |
| 2023-07-04 | 3,150 | 3,153 | 3,112 | 3,112 | 248,600 | 3,112 |
| 2023-07-03 | 3,147 | 3,182 | 3,147 | 3,152 | 221,100 | 3,152 |
| 2023-06-30 | 3,172 | 3,186 | 3,137 | 3,147 | 261,100 | 3,147 |
| 2023-06-29 | 3,245 | 3,249 | 3,185 | 3,188 | 284,900 | 3,188 |
| 2023-06-28 | 3,210 | 3,261 | 3,204 | 3,254 | 355,200 | 3,254 |
| 2023-06-27 | 3,237 | 3,240 | 3,219 | 3,228 | 266,000 | 3,228 |
| 2023-06-26 | 3,250 | 3,253 | 3,222 | 3,238 | 212,800 | 3,238 |
| 2023-06-23 | 3,271 | 3,281 | 3,231 | 3,236 | 249,000 | 3,236 |
| 2023-06-22 | 3,280 | 3,298 | 3,266 | 3,271 | 399,500 | 3,271 |
| 2023-06-21 | 3,306 | 3,340 | 3,303 | 3,304 | 188,800 | 3,304 |
| 2023-06-20 | 3,320 | 3,322 | 3,284 | 3,297 | 231,200 | 3,297 |
| 2023-06-19 | 3,369 | 3,391 | 3,320 | 3,339 | 340,300 | 3,339 |
| 2023-06-16 | 3,391 | 3,402 | 3,279 | 3,299 | 687,900 | 3,299 |
| 2023-06-15 | 3,396 | 3,426 | 3,388 | 3,392 | 203,500 | 3,392 |
| 2023-06-14 | 3,412 | 3,417 | 3,395 | 3,400 | 193,000 | 3,400 |
| 2023-06-13 | 3,385 | 3,403 | 3,374 | 3,393 | 237,300 | 3,393 |
| 2023-06-12 | 3,370 | 3,398 | 3,368 | 3,390 | 199,900 | 3,390 |
| 2023-06-09 | 3,361 | 3,375 | 3,352 | 3,359 | 242,300 | 3,359 |
| 2023-06-08 | 3,328 | 3,357 | 3,321 | 3,327 | 204,300 | 3,327 |
| 2023-06-07 | 3,343 | 3,366 | 3,318 | 3,327 | 255,800 | 3,327 |
| 2023-06-06 | 3,318 | 3,326 | 3,296 | 3,319 | 170,600 | 3,319 |
| 2023-06-05 | 3,371 | 3,371 | 3,317 | 3,330 | 241,100 | 3,330 |
| 2023-06-02 | 3,300 | 3,350 | 3,295 | 3,340 | 147,600 | 3,340 |
| 2023-06-01 | 3,285 | 3,335 | 3,275 | 3,305 | 164,500 | 3,305 |
| 2023-05-31 | 3,270 | 3,305 | 3,265 | 3,275 | 321,500 | 3,275 |
| 2023-05-30 | 3,335 | 3,345 | 3,295 | 3,315 | 170,700 | 3,315 |
| 2023-05-29 | 3,365 | 3,375 | 3,330 | 3,355 | 197,200 | 3,355 |
| 2023-05-26 | 3,330 | 3,370 | 3,315 | 3,345 | 238,300 | 3,345 |
| 2023-05-25 | 3,300 | 3,345 | 3,290 | 3,310 | 169,800 | 3,310 |
| 2023-05-24 | 3,355 | 3,365 | 3,330 | 3,335 | 143,800 | 3,335 |
| 2023-05-23 | 3,380 | 3,380 | 3,340 | 3,355 | 161,700 | 3,355 |
| 2023-05-22 | 3,345 | 3,380 | 3,345 | 3,370 | 157,500 | 3,370 |
| 2023-05-19 | 3,345 | 3,375 | 3,330 | 3,355 | 182,600 | 3,355 |
| 2023-05-18 | 3,430 | 3,430 | 3,335 | 3,335 | 283,000 | 3,335 |
| 2023-05-17 | 3,440 | 3,450 | 3,410 | 3,430 | 128,400 | 3,430 |
| 2023-05-16 | 3,420 | 3,440 | 3,410 | 3,440 | 126,700 | 3,440 |
| 2023-05-15 | 3,430 | 3,450 | 3,415 | 3,420 | 138,000 | 3,420 |
| 2023-05-12 | 3,350 | 3,400 | 3,350 | 3,395 | 165,400 | 3,395 |
| 2023-05-11 | 3,390 | 3,420 | 3,340 | 3,350 | 221,600 | 3,350 |
| 2023-05-10 | 3,475 | 3,475 | 3,415 | 3,415 | 198,500 | 3,415 |
| 2023-05-09 | 3,430 | 3,490 | 3,430 | 3,485 | 220,300 | 3,485 |
| 2023-05-08 | 3,455 | 3,490 | 3,430 | 3,435 | 286,800 | 3,435 |
| 2023-05-02 | 3,580 | 3,585 | 3,470 | 3,480 | 377,300 | 3,480 |
| 2023-05-01 | 3,405 | 3,580 | 3,405 | 3,580 | 891,600 | 3,580 |
| 2023-04-28 | 3,220 | 3,300 | 3,220 | 3,300 | 337,000 | 3,300 |
| 2023-04-27 | 3,205 | 3,210 | 3,175 | 3,210 | 170,300 | 3,210 |
| 2023-04-26 | 3,235 | 3,245 | 3,215 | 3,220 | 146,300 | 3,220 |
| 2023-04-25 | 3,230 | 3,250 | 3,220 | 3,235 | 169,800 | 3,235 |
| 2023-04-24 | 3,215 | 3,230 | 3,205 | 3,215 | 177,300 | 3,215 |
| 2023-04-21 | 3,170 | 3,205 | 3,160 | 3,205 | 229,100 | 3,205 |
| 2023-04-20 | 3,170 | 3,180 | 3,150 | 3,170 | 114,700 | 3,170 |
| 2023-04-19 | 3,170 | 3,180 | 3,155 | 3,175 | 152,600 | 3,175 |
| 2023-04-18 | 3,150 | 3,185 | 3,140 | 3,180 | 245,000 | 3,180 |
| 2023-04-17 | 3,145 | 3,150 | 3,135 | 3,145 | 81,400 | 3,145 |
| 2023-04-14 | 3,100 | 3,140 | 3,090 | 3,140 | 153,400 | 3,140 |
| 2023-04-13 | 3,095 | 3,105 | 3,085 | 3,100 | 116,300 | 3,100 |
| 2023-04-12 | 3,095 | 3,110 | 3,095 | 3,100 | 96,100 | 3,100 |
| 2023-04-11 | 3,120 | 3,125 | 3,085 | 3,095 | 158,000 | 3,095 |
| 2023-04-10 | 3,105 | 3,110 | 3,090 | 3,100 | 82,300 | 3,100 |
| 2023-04-07 | 3,115 | 3,120 | 3,095 | 3,095 | 104,000 | 3,095 |
| 2023-04-06 | 3,085 | 3,120 | 3,080 | 3,120 | 143,400 | 3,120 |
| 2023-04-05 | 3,135 | 3,135 | 3,090 | 3,095 | 176,900 | 3,095 |
| 2023-04-04 | 3,125 | 3,145 | 3,115 | 3,135 | 171,000 | 3,135 |
| 2023-04-03 | 3,130 | 3,145 | 3,110 | 3,120 | 180,100 | 3,120 |
| 2023-03-31 | 3,120 | 3,120 | 3,070 | 3,090 | 197,500 | 3,090 |
| 2023-03-30 | 3,125 | 3,125 | 3,095 | 3,115 | 202,100 | 3,115 |
| 2023-03-29 | 3,090 | 3,145 | 3,085 | 3,145 | 256,300 | 3,145 |
| 2023-03-28 | 3,085 | 3,090 | 3,065 | 3,075 | 96,900 | 3,075 |
| 2023-03-27 | 3,100 | 3,100 | 3,075 | 3,075 | 140,400 | 3,075 |
| 2023-03-24 | 3,015 | 3,070 | 3,015 | 3,065 | 135,300 | 3,065 |
| 2023-03-23 | 3,050 | 3,050 | 3,020 | 3,035 | 144,700 | 3,035 |
| 2023-03-22 | 3,035 | 3,070 | 3,025 | 3,060 | 186,900 | 3,060 |
| 2023-03-20 | 3,015 | 3,025 | 2,996 | 3,005 | 172,500 | 3,005 |
| 2023-03-17 | 3,015 | 3,020 | 3,000 | 3,005 | 151,100 | 3,005 |
| 2023-03-16 | 2,979 | 3,005 | 2,975 | 3,000 | 143,400 | 3,000 |
| 2023-03-15 | 3,020 | 3,020 | 2,989 | 3,005 | 211,700 | 3,005 |
| 2023-03-14 | 2,988 | 3,005 | 2,956 | 2,983 | 223,000 | 2,983 |
| 2023-03-13 | 3,020 | 3,030 | 2,973 | 3,015 | 218,200 | 3,015 |
| 2023-03-10 | 3,055 | 3,080 | 3,035 | 3,055 | 262,300 | 3,055 |
| 2023-03-09 | 3,090 | 3,115 | 3,085 | 3,105 | 190,000 | 3,105 |
| 2023-03-08 | 3,070 | 3,090 | 3,060 | 3,085 | 216,100 | 3,085 |
| 2023-03-07 | 3,050 | 3,075 | 3,045 | 3,060 | 133,300 | 3,060 |
| 2023-03-06 | 3,060 | 3,065 | 3,035 | 3,040 | 151,400 | 3,040 |
| 2023-03-03 | 3,025 | 3,050 | 3,005 | 3,040 | 198,000 | 3,040 |
| 2023-03-02 | 3,000 | 3,005 | 2,983 | 3,005 | 168,300 | 3,005 |
| 2023-03-01 | 2,999 | 3,010 | 2,982 | 2,991 | 172,300 | 2,991 |
| 2023-02-28 | 3,015 | 3,020 | 3,005 | 3,010 | 150,700 | 3,010 |
| 2023-02-27 | 3,020 | 3,030 | 3,000 | 3,020 | 91,900 | 3,020 |
| 2023-02-24 | 3,005 | 3,015 | 2,992 | 3,015 | 88,600 | 3,015 |
| 2023-02-22 | 3,010 | 3,015 | 2,985 | 3,005 | 130,300 | 3,005 |
| 2023-02-21 | 3,020 | 3,050 | 3,020 | 3,020 | 83,700 | 3,020 |
| 2023-02-20 | 3,035 | 3,035 | 3,015 | 3,030 | 70,600 | 3,030 |
| 2023-02-17 | 2,990 | 3,020 | 2,988 | 3,000 | 134,300 | 3,000 |
| 2023-02-16 | 3,035 | 3,045 | 3,000 | 3,010 | 124,500 | 3,010 |
| 2023-02-15 | 3,055 | 3,075 | 3,030 | 3,030 | 107,500 | 3,030 |
| 2023-02-14 | 3,060 | 3,105 | 3,060 | 3,085 | 130,200 | 3,085 |
| 2023-02-13 | 3,040 | 3,040 | 3,015 | 3,025 | 93,700 | 3,025 |
| 2023-02-10 | 3,020 | 3,060 | 3,020 | 3,030 | 109,300 | 3,030 |
| 2023-02-09 | 3,050 | 3,080 | 3,045 | 3,050 | 100,700 | 3,050 |
| 2023-02-08 | 3,075 | 3,085 | 3,060 | 3,075 | 75,600 | 3,075 |
| 2023-02-07 | 3,090 | 3,120 | 3,075 | 3,085 | 214,800 | 3,085 |
| 2023-02-06 | 3,075 | 3,090 | 3,035 | 3,085 | 189,500 | 3,085 |
| 2023-02-03 | 2,994 | 3,075 | 2,984 | 3,040 | 338,200 | 3,040 |
| 2023-02-02 | 3,140 | 3,140 | 3,030 | 3,035 | 343,900 | 3,035 |
| 2023-02-01 | 3,175 | 3,180 | 3,150 | 3,165 | 160,200 | 3,165 |
| 2023-01-31 | 3,145 | 3,180 | 3,130 | 3,170 | 227,200 | 3,170 |
| 2023-01-30 | 3,065 | 3,145 | 3,055 | 3,125 | 299,800 | 3,125 |
| 2023-01-27 | 3,060 | 3,070 | 3,045 | 3,045 | 86,300 | 3,045 |
| 2023-01-26 | 3,075 | 3,080 | 3,050 | 3,070 | 103,000 | 3,070 |
| 2023-01-25 | 3,065 | 3,085 | 3,045 | 3,075 | 98,100 | 3,075 |
| 2023-01-24 | 3,045 | 3,080 | 3,035 | 3,065 | 140,600 | 3,065 |
| 2023-01-23 | 3,020 | 3,045 | 3,005 | 3,030 | 134,800 | 3,030 |
| 2023-01-20 | 3,020 | 3,040 | 3,000 | 3,025 | 104,200 | 3,025 |
| 2023-01-19 | 3,035 | 3,055 | 3,005 | 3,015 | 133,600 | 3,015 |
| 2023-01-18 | 3,020 | 3,050 | 2,992 | 3,035 | 131,000 | 3,035 |
| 2023-01-17 | 3,015 | 3,040 | 3,005 | 3,015 | 131,200 | 3,015 |
| 2023-01-16 | 2,953 | 3,020 | 2,953 | 3,010 | 161,500 | 3,010 |
| 2023-01-13 | 2,938 | 2,984 | 2,936 | 2,955 | 143,800 | 2,955 |
| 2023-01-12 | 2,912 | 2,957 | 2,904 | 2,948 | 176,900 | 2,948 |
| 2023-01-11 | 2,926 | 2,950 | 2,913 | 2,913 | 141,900 | 2,913 |
| 2023-01-10 | 2,972 | 2,997 | 2,922 | 2,922 | 165,600 | 2,922 |
| 2023-01-06 | 2,987 | 2,997 | 2,966 | 2,981 | 137,100 | 2,981 |
| 2023-01-05 | 3,005 | 3,005 | 2,982 | 3,000 | 150,900 | 3,000 |
| 2023-01-04 | 3,040 | 3,040 | 2,987 | 3,005 | 156,500 | 3,005 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
