3038 (株)神戸物産 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 | 4,146 | 4,166 | 4,120 | 4,166 | 567,400 | 4,166 |
| 2023-12-28 | 4,145 | 4,162 | 4,115 | 4,147 | 637,700 | 4,147 |
| 2023-12-27 | 4,140 | 4,185 | 4,129 | 4,175 | 746,600 | 4,175 |
| 2023-12-26 | 4,122 | 4,144 | 4,106 | 4,144 | 477,900 | 4,144 |
| 2023-12-25 | 4,170 | 4,171 | 4,124 | 4,133 | 535,500 | 4,133 |
| 2023-12-22 | 4,141 | 4,193 | 4,109 | 4,147 | 988,600 | 4,147 |
| 2023-12-21 | 4,048 | 4,126 | 4,020 | 4,122 | 1,230,400 | 4,122 |
| 2023-12-20 | 4,153 | 4,178 | 3,991 | 4,059 | 1,676,700 | 4,059 |
| 2023-12-19 | 4,148 | 4,173 | 4,032 | 4,160 | 1,651,800 | 4,160 |
| 2023-12-18 | 4,095 | 4,168 | 3,959 | 4,164 | 2,207,000 | 4,164 |
| 2023-12-15 | 4,191 | 4,193 | 4,103 | 4,133 | 1,524,800 | 4,133 |
| 2023-12-14 | 4,250 | 4,270 | 4,153 | 4,156 | 1,300,100 | 4,156 |
| 2023-12-13 | 4,167 | 4,191 | 4,050 | 4,124 | 1,323,200 | 4,124 |
| 2023-12-12 | 4,200 | 4,252 | 4,158 | 4,165 | 1,434,000 | 4,165 |
| 2023-12-11 | 4,107 | 4,184 | 4,061 | 4,179 | 1,586,500 | 4,179 |
| 2023-12-08 | 4,115 | 4,213 | 4,091 | 4,108 | 2,098,600 | 4,108 |
| 2023-12-07 | 4,038 | 4,085 | 4,000 | 4,061 | 991,900 | 4,061 |
| 2023-12-06 | 4,000 | 4,081 | 3,980 | 4,057 | 1,372,200 | 4,057 |
| 2023-12-05 | 4,000 | 4,010 | 3,955 | 3,996 | 1,150,000 | 3,996 |
| 2023-12-04 | 3,893 | 4,023 | 3,870 | 4,004 | 1,787,800 | 4,004 |
| 2023-12-01 | 3,875 | 3,898 | 3,835 | 3,850 | 616,900 | 3,850 |
| 2023-11-30 | 3,895 | 3,918 | 3,870 | 3,904 | 910,300 | 3,904 |
| 2023-11-29 | 3,832 | 3,967 | 3,812 | 3,909 | 1,486,900 | 3,909 |
| 2023-11-28 | 3,839 | 3,867 | 3,796 | 3,851 | 884,800 | 3,851 |
| 2023-11-27 | 3,885 | 3,904 | 3,802 | 3,829 | 913,500 | 3,829 |
| 2023-11-24 | 3,887 | 3,993 | 3,827 | 3,869 | 1,983,600 | 3,869 |
| 2023-11-22 | 3,789 | 3,885 | 3,753 | 3,881 | 1,770,500 | 3,881 |
| 2023-11-21 | 3,642 | 3,825 | 3,626 | 3,824 | 3,088,700 | 3,824 |
| 2023-11-20 | 3,600 | 3,648 | 3,584 | 3,631 | 1,861,400 | 3,631 |
| 2023-11-17 | 3,575 | 3,584 | 3,542 | 3,584 | 941,200 | 3,584 |
| 2023-11-16 | 3,600 | 3,610 | 3,582 | 3,592 | 749,000 | 3,592 |
| 2023-11-15 | 3,598 | 3,649 | 3,592 | 3,621 | 1,144,600 | 3,621 |
| 2023-11-14 | 3,610 | 3,621 | 3,572 | 3,586 | 676,700 | 3,586 |
| 2023-11-13 | 3,616 | 3,657 | 3,595 | 3,607 | 811,300 | 3,607 |
| 2023-11-10 | 3,620 | 3,633 | 3,597 | 3,614 | 1,013,000 | 3,614 |
| 2023-11-09 | 3,680 | 3,682 | 3,586 | 3,619 | 1,674,500 | 3,619 |
| 2023-11-08 | 3,707 | 3,766 | 3,684 | 3,709 | 1,120,300 | 3,709 |
| 2023-11-07 | 3,802 | 3,828 | 3,737 | 3,737 | 834,100 | 3,737 |
| 2023-11-06 | 3,830 | 3,886 | 3,808 | 3,848 | 1,520,500 | 3,848 |
| 2023-11-02 | 3,665 | 3,781 | 3,658 | 3,781 | 1,344,800 | 3,781 |
| 2023-11-01 | 3,721 | 3,730 | 3,639 | 3,648 | 1,299,200 | 3,648 |
| 2023-10-31 | 3,688 | 3,761 | 3,651 | 3,743 | 1,172,700 | 3,743 |
| 2023-10-30 | 3,667 | 3,673 | 3,616 | 3,667 | 2,897,700 | 3,667 |
| 2023-10-27 | 3,646 | 3,707 | 3,646 | 3,700 | 3,349,800 | 3,700 |
| 2023-10-26 | 3,680 | 3,725 | 3,620 | 3,642 | 2,265,700 | 3,642 |
| 2023-10-25 | 3,665 | 3,711 | 3,612 | 3,679 | 1,922,200 | 3,679 |
| 2023-10-24 | 3,635 | 3,690 | 3,556 | 3,623 | 2,547,100 | 3,623 |
| 2023-10-23 | 3,747 | 3,772 | 3,666 | 3,677 | 2,777,200 | 3,677 |
| 2023-10-20 | 3,777 | 3,840 | 3,768 | 3,768 | 1,631,700 | 3,768 |
| 2023-10-19 | 3,725 | 3,843 | 3,715 | 3,826 | 1,857,000 | 3,826 |
| 2023-10-18 | 3,800 | 3,801 | 3,711 | 3,750 | 1,819,900 | 3,750 |
| 2023-10-17 | 3,766 | 3,837 | 3,763 | 3,834 | 1,693,800 | 3,834 |
| 2023-10-16 | 3,711 | 3,778 | 3,689 | 3,753 | 1,606,200 | 3,753 |
| 2023-10-13 | 3,783 | 3,783 | 3,701 | 3,750 | 2,089,600 | 3,750 |
| 2023-10-12 | 3,682 | 3,797 | 3,674 | 3,774 | 1,634,400 | 3,774 |
| 2023-10-11 | 3,758 | 3,779 | 3,696 | 3,708 | 1,228,400 | 3,708 |
| 2023-10-10 | 3,756 | 3,761 | 3,714 | 3,732 | 1,523,400 | 3,732 |
| 2023-10-06 | 3,712 | 3,767 | 3,705 | 3,759 | 2,347,400 | 3,759 |
| 2023-10-05 | 3,640 | 3,719 | 3,604 | 3,708 | 2,589,100 | 3,708 |
| 2023-10-04 | 3,530 | 3,666 | 3,525 | 3,640 | 3,032,900 | 3,640 |
| 2023-10-03 | 3,450 | 3,519 | 3,432 | 3,502 | 1,153,300 | 3,502 |
| 2023-10-02 | 3,528 | 3,532 | 3,434 | 3,436 | 1,750,400 | 3,436 |
| 2023-09-29 | 3,540 | 3,548 | 3,467 | 3,506 | 1,399,300 | 3,506 |
| 2023-09-28 | 3,499 | 3,558 | 3,473 | 3,544 | 1,301,800 | 3,544 |
| 2023-09-27 | 3,530 | 3,534 | 3,493 | 3,526 | 909,700 | 3,526 |
| 2023-09-26 | 3,559 | 3,597 | 3,548 | 3,550 | 809,600 | 3,550 |
| 2023-09-25 | 3,540 | 3,606 | 3,540 | 3,580 | 737,100 | 3,580 |
| 2023-09-22 | 3,509 | 3,594 | 3,507 | 3,542 | 1,249,600 | 3,542 |
| 2023-09-21 | 3,619 | 3,625 | 3,496 | 3,500 | 1,645,500 | 3,500 |
| 2023-09-20 | 3,672 | 3,693 | 3,648 | 3,648 | 788,700 | 3,648 |
| 2023-09-19 | 3,667 | 3,678 | 3,614 | 3,648 | 835,600 | 3,648 |
| 2023-09-15 | 3,625 | 3,716 | 3,593 | 3,701 | 1,632,900 | 3,701 |
| 2023-09-14 | 3,720 | 3,778 | 3,634 | 3,634 | 1,700,300 | 3,634 |
| 2023-09-13 | 3,630 | 3,707 | 3,621 | 3,700 | 3,330,500 | 3,700 |
| 2023-09-12 | 3,539 | 3,569 | 3,526 | 3,541 | 1,147,900 | 3,541 |
| 2023-09-11 | 3,530 | 3,538 | 3,492 | 3,530 | 981,400 | 3,530 |
| 2023-09-08 | 3,526 | 3,556 | 3,509 | 3,525 | 901,200 | 3,525 |
| 2023-09-07 | 3,600 | 3,604 | 3,542 | 3,542 | 1,047,700 | 3,542 |
| 2023-09-06 | 3,620 | 3,632 | 3,608 | 3,614 | 381,100 | 3,614 |
| 2023-09-05 | 3,615 | 3,630 | 3,604 | 3,619 | 480,700 | 3,619 |
| 2023-09-04 | 3,660 | 3,661 | 3,631 | 3,634 | 466,900 | 3,634 |
| 2023-09-01 | 3,620 | 3,662 | 3,605 | 3,651 | 629,400 | 3,651 |
| 2023-08-31 | 3,615 | 3,632 | 3,611 | 3,624 | 661,400 | 3,624 |
| 2023-08-30 | 3,635 | 3,651 | 3,606 | 3,614 | 573,300 | 3,614 |
| 2023-08-29 | 3,615 | 3,635 | 3,601 | 3,623 | 672,200 | 3,623 |
| 2023-08-28 | 3,586 | 3,617 | 3,573 | 3,604 | 811,500 | 3,604 |
| 2023-08-25 | 3,565 | 3,603 | 3,544 | 3,574 | 789,900 | 3,574 |
| 2023-08-24 | 3,621 | 3,643 | 3,593 | 3,594 | 662,100 | 3,594 |
| 2023-08-23 | 3,699 | 3,699 | 3,608 | 3,617 | 1,092,000 | 3,617 |
| 2023-08-22 | 3,640 | 3,678 | 3,633 | 3,668 | 442,400 | 3,668 |
| 2023-08-21 | 3,614 | 3,656 | 3,584 | 3,643 | 539,600 | 3,643 |
| 2023-08-18 | 3,620 | 3,630 | 3,573 | 3,619 | 575,000 | 3,619 |
| 2023-08-17 | 3,716 | 3,720 | 3,650 | 3,650 | 561,300 | 3,650 |
| 2023-08-16 | 3,732 | 3,736 | 3,684 | 3,708 | 735,800 | 3,708 |
| 2023-08-15 | 3,820 | 3,825 | 3,760 | 3,772 | 519,300 | 3,772 |
| 2023-08-14 | 3,817 | 3,840 | 3,794 | 3,835 | 685,100 | 3,835 |
| 2023-08-10 | 3,813 | 3,816 | 3,768 | 3,787 | 615,500 | 3,787 |
| 2023-08-09 | 3,796 | 3,843 | 3,786 | 3,824 | 730,000 | 3,824 |
| 2023-08-08 | 3,800 | 3,815 | 3,775 | 3,789 | 557,400 | 3,789 |
| 2023-08-07 | 3,768 | 3,785 | 3,749 | 3,778 | 485,500 | 3,778 |
| 2023-08-04 | 3,770 | 3,786 | 3,743 | 3,760 | 721,900 | 3,760 |
| 2023-08-03 | 3,744 | 3,759 | 3,725 | 3,759 | 583,600 | 3,759 |
| 2023-08-02 | 3,737 | 3,769 | 3,720 | 3,765 | 640,100 | 3,765 |
| 2023-08-01 | 3,778 | 3,793 | 3,730 | 3,754 | 791,400 | 3,754 |
| 2023-07-31 | 3,817 | 3,838 | 3,743 | 3,788 | 1,061,500 | 3,788 |
| 2023-07-28 | 3,737 | 3,810 | 3,690 | 3,805 | 1,155,800 | 3,805 |
| 2023-07-27 | 3,748 | 3,765 | 3,697 | 3,716 | 548,100 | 3,716 |
| 2023-07-26 | 3,687 | 3,729 | 3,665 | 3,728 | 560,000 | 3,728 |
| 2023-07-25 | 3,689 | 3,713 | 3,676 | 3,684 | 581,200 | 3,684 |
| 2023-07-24 | 3,750 | 3,751 | 3,682 | 3,695 | 776,800 | 3,695 |
| 2023-07-21 | 3,756 | 3,762 | 3,703 | 3,735 | 572,000 | 3,735 |
| 2023-07-20 | 3,820 | 3,850 | 3,752 | 3,782 | 1,293,100 | 3,782 |
| 2023-07-19 | 3,820 | 3,836 | 3,782 | 3,802 | 841,400 | 3,802 |
| 2023-07-18 | 3,828 | 3,867 | 3,750 | 3,768 | 843,300 | 3,768 |
| 2023-07-14 | 3,833 | 3,865 | 3,794 | 3,831 | 1,029,800 | 3,831 |
| 2023-07-13 | 3,765 | 3,895 | 3,750 | 3,851 | 2,579,100 | 3,851 |
| 2023-07-12 | 3,645 | 3,729 | 3,628 | 3,700 | 1,302,200 | 3,700 |
| 2023-07-11 | 3,605 | 3,639 | 3,582 | 3,628 | 670,100 | 3,628 |
| 2023-07-10 | 3,593 | 3,609 | 3,571 | 3,584 | 601,900 | 3,584 |
| 2023-07-07 | 3,590 | 3,605 | 3,565 | 3,576 | 654,200 | 3,576 |
| 2023-07-06 | 3,686 | 3,687 | 3,612 | 3,613 | 852,600 | 3,613 |
| 2023-07-05 | 3,693 | 3,713 | 3,677 | 3,692 | 564,200 | 3,692 |
| 2023-07-04 | 3,707 | 3,717 | 3,689 | 3,698 | 584,900 | 3,698 |
| 2023-07-03 | 3,726 | 3,734 | 3,706 | 3,717 | 568,700 | 3,717 |
| 2023-06-30 | 3,750 | 3,762 | 3,715 | 3,726 | 778,300 | 3,726 |
| 2023-06-29 | 3,799 | 3,833 | 3,773 | 3,778 | 781,200 | 3,778 |
| 2023-06-28 | 3,723 | 3,764 | 3,722 | 3,758 | 602,700 | 3,758 |
| 2023-06-27 | 3,731 | 3,770 | 3,720 | 3,729 | 636,500 | 3,729 |
| 2023-06-26 | 3,760 | 3,769 | 3,715 | 3,765 | 632,800 | 3,765 |
| 2023-06-23 | 3,760 | 3,782 | 3,740 | 3,766 | 878,300 | 3,766 |
| 2023-06-22 | 3,810 | 3,863 | 3,729 | 3,742 | 2,169,400 | 3,742 |
| 2023-06-21 | 3,680 | 3,719 | 3,677 | 3,706 | 1,294,600 | 3,706 |
| 2023-06-20 | 3,701 | 3,744 | 3,673 | 3,744 | 1,353,100 | 3,744 |
| 2023-06-19 | 3,714 | 3,722 | 3,683 | 3,698 | 967,400 | 3,698 |
| 2023-06-16 | 3,720 | 3,733 | 3,690 | 3,702 | 1,619,600 | 3,702 |
| 2023-06-15 | 3,710 | 3,759 | 3,702 | 3,716 | 1,382,700 | 3,716 |
| 2023-06-14 | 3,780 | 3,780 | 3,701 | 3,727 | 3,177,400 | 3,727 |
| 2023-06-13 | 3,989 | 4,017 | 3,909 | 3,909 | 1,126,300 | 3,909 |
| 2023-06-12 | 3,950 | 3,969 | 3,931 | 3,965 | 502,200 | 3,965 |
| 2023-06-09 | 3,930 | 3,945 | 3,900 | 3,927 | 700,500 | 3,927 |
| 2023-06-08 | 3,911 | 3,913 | 3,857 | 3,874 | 807,300 | 3,874 |
| 2023-06-07 | 4,010 | 4,015 | 3,955 | 3,958 | 862,700 | 3,958 |
| 2023-06-06 | 3,960 | 4,000 | 3,947 | 3,993 | 594,700 | 3,993 |
| 2023-06-05 | 4,039 | 4,042 | 3,939 | 3,951 | 752,800 | 3,951 |
| 2023-06-02 | 3,960 | 4,030 | 3,955 | 4,010 | 590,100 | 4,010 |
| 2023-06-01 | 3,870 | 3,940 | 3,860 | 3,930 | 619,900 | 3,930 |
| 2023-05-31 | 3,875 | 3,890 | 3,800 | 3,845 | 1,695,300 | 3,845 |
| 2023-05-30 | 3,900 | 3,945 | 3,880 | 3,920 | 613,400 | 3,920 |
| 2023-05-29 | 4,035 | 4,035 | 3,915 | 3,915 | 871,300 | 3,915 |
| 2023-05-26 | 4,060 | 4,060 | 4,000 | 4,020 | 573,000 | 4,020 |
| 2023-05-25 | 4,055 | 4,105 | 4,015 | 4,040 | 675,500 | 4,040 |
| 2023-05-24 | 4,135 | 4,145 | 4,085 | 4,090 | 396,800 | 4,090 |
| 2023-05-23 | 4,170 | 4,175 | 4,125 | 4,160 | 886,300 | 4,160 |
| 2023-05-22 | 4,045 | 4,185 | 4,045 | 4,185 | 996,500 | 4,185 |
| 2023-05-19 | 4,035 | 4,075 | 4,000 | 4,075 | 843,900 | 4,075 |
| 2023-05-18 | 4,050 | 4,050 | 3,990 | 3,990 | 563,700 | 3,990 |
| 2023-05-17 | 4,040 | 4,045 | 4,015 | 4,030 | 614,300 | 4,030 |
| 2023-05-16 | 4,025 | 4,070 | 4,005 | 4,060 | 777,700 | 4,060 |
| 2023-05-15 | 4,000 | 4,015 | 3,990 | 4,000 | 459,300 | 4,000 |
| 2023-05-12 | 3,980 | 4,005 | 3,955 | 4,000 | 691,100 | 4,000 |
| 2023-05-11 | 3,950 | 3,995 | 3,945 | 3,975 | 602,100 | 3,975 |
| 2023-05-10 | 3,950 | 3,975 | 3,930 | 3,950 | 481,800 | 3,950 |
| 2023-05-09 | 3,895 | 4,050 | 3,880 | 3,935 | 1,202,100 | 3,935 |
| 2023-05-08 | 3,800 | 3,860 | 3,800 | 3,855 | 884,000 | 3,855 |
| 2023-05-02 | 3,845 | 3,845 | 3,760 | 3,790 | 534,600 | 3,790 |
| 2023-05-01 | 3,835 | 3,860 | 3,820 | 3,855 | 586,600 | 3,855 |
| 2023-04-28 | 3,850 | 3,855 | 3,780 | 3,805 | 713,600 | 3,805 |
| 2023-04-27 | 3,800 | 3,815 | 3,755 | 3,810 | 570,800 | 3,810 |
| 2023-04-26 | 3,890 | 3,890 | 3,770 | 3,780 | 965,800 | 3,780 |
| 2023-04-25 | 3,870 | 3,920 | 3,865 | 3,900 | 862,800 | 3,900 |
| 2023-04-24 | 3,890 | 3,910 | 3,845 | 3,855 | 574,800 | 3,855 |
| 2023-04-21 | 3,790 | 3,925 | 3,780 | 3,905 | 1,838,800 | 3,905 |
| 2023-04-20 | 3,710 | 3,750 | 3,710 | 3,740 | 357,700 | 3,740 |
| 2023-04-19 | 3,785 | 3,785 | 3,715 | 3,745 | 555,200 | 3,745 |
| 2023-04-18 | 3,735 | 3,780 | 3,730 | 3,770 | 605,700 | 3,770 |
| 2023-04-17 | 3,715 | 3,780 | 3,700 | 3,720 | 548,800 | 3,720 |
| 2023-04-14 | 3,685 | 3,745 | 3,680 | 3,705 | 535,100 | 3,705 |
| 2023-04-13 | 3,720 | 3,730 | 3,680 | 3,715 | 404,600 | 3,715 |
| 2023-04-12 | 3,715 | 3,735 | 3,680 | 3,735 | 436,600 | 3,735 |
| 2023-04-11 | 3,660 | 3,710 | 3,650 | 3,695 | 622,100 | 3,695 |
| 2023-04-10 | 3,665 | 3,685 | 3,625 | 3,630 | 357,400 | 3,630 |
| 2023-04-07 | 3,715 | 3,715 | 3,655 | 3,665 | 609,400 | 3,665 |
| 2023-04-06 | 3,655 | 3,700 | 3,635 | 3,700 | 621,300 | 3,700 |
| 2023-04-05 | 3,680 | 3,700 | 3,670 | 3,680 | 615,200 | 3,680 |
| 2023-04-04 | 3,710 | 3,720 | 3,680 | 3,705 | 746,000 | 3,705 |
| 2023-04-03 | 3,720 | 3,730 | 3,655 | 3,665 | 677,000 | 3,665 |
| 2023-03-31 | 3,710 | 3,715 | 3,655 | 3,685 | 838,100 | 3,685 |
| 2023-03-30 | 3,760 | 3,775 | 3,685 | 3,710 | 633,700 | 3,710 |
| 2023-03-29 | 3,770 | 3,785 | 3,730 | 3,785 | 704,100 | 3,785 |
| 2023-03-28 | 3,700 | 3,750 | 3,660 | 3,735 | 581,600 | 3,735 |
| 2023-03-27 | 3,750 | 3,755 | 3,715 | 3,730 | 443,800 | 3,730 |
| 2023-03-24 | 3,745 | 3,775 | 3,715 | 3,745 | 752,500 | 3,745 |
| 2023-03-23 | 3,710 | 3,745 | 3,650 | 3,730 | 1,009,800 | 3,730 |
| 2023-03-22 | 3,570 | 3,675 | 3,525 | 3,660 | 1,178,600 | 3,660 |
| 2023-03-20 | 3,590 | 3,610 | 3,515 | 3,525 | 749,500 | 3,525 |
| 2023-03-17 | 3,575 | 3,595 | 3,530 | 3,565 | 842,500 | 3,565 |
| 2023-03-16 | 3,470 | 3,560 | 3,450 | 3,530 | 1,014,800 | 3,530 |
| 2023-03-15 | 3,350 | 3,550 | 3,340 | 3,470 | 1,941,400 | 3,470 |
| 2023-03-14 | 3,565 | 3,580 | 3,460 | 3,465 | 1,335,800 | 3,465 |
| 2023-03-13 | 3,500 | 3,555 | 3,495 | 3,555 | 896,200 | 3,555 |
| 2023-03-10 | 3,625 | 3,630 | 3,525 | 3,525 | 1,017,500 | 3,525 |
| 2023-03-09 | 3,635 | 3,670 | 3,630 | 3,645 | 643,600 | 3,645 |
| 2023-03-08 | 3,665 | 3,665 | 3,610 | 3,635 | 643,800 | 3,635 |
| 2023-03-07 | 3,650 | 3,670 | 3,630 | 3,670 | 438,900 | 3,670 |
| 2023-03-06 | 3,655 | 3,690 | 3,635 | 3,650 | 553,600 | 3,650 |
| 2023-03-03 | 3,615 | 3,635 | 3,580 | 3,630 | 550,600 | 3,630 |
| 2023-03-02 | 3,610 | 3,620 | 3,550 | 3,580 | 695,700 | 3,580 |
| 2023-03-01 | 3,720 | 3,745 | 3,635 | 3,635 | 778,300 | 3,635 |
| 2023-02-28 | 3,670 | 3,740 | 3,665 | 3,725 | 1,106,500 | 3,725 |
| 2023-02-27 | 3,730 | 3,730 | 3,635 | 3,655 | 684,300 | 3,655 |
| 2023-02-24 | 3,570 | 3,710 | 3,570 | 3,710 | 1,132,000 | 3,710 |
| 2023-02-22 | 3,570 | 3,605 | 3,535 | 3,590 | 706,700 | 3,590 |
| 2023-02-21 | 3,620 | 3,640 | 3,565 | 3,590 | 643,700 | 3,590 |
| 2023-02-20 | 3,600 | 3,630 | 3,585 | 3,610 | 346,300 | 3,610 |
| 2023-02-17 | 3,655 | 3,680 | 3,600 | 3,600 | 666,500 | 3,600 |
| 2023-02-16 | 3,655 | 3,675 | 3,650 | 3,660 | 422,000 | 3,660 |
| 2023-02-15 | 3,700 | 3,700 | 3,645 | 3,655 | 450,000 | 3,655 |
| 2023-02-14 | 3,700 | 3,735 | 3,690 | 3,710 | 336,400 | 3,710 |
| 2023-02-13 | 3,720 | 3,745 | 3,645 | 3,685 | 456,000 | 3,685 |
| 2023-02-10 | 3,680 | 3,740 | 3,675 | 3,720 | 541,600 | 3,720 |
| 2023-02-09 | 3,740 | 3,750 | 3,690 | 3,690 | 528,900 | 3,690 |
| 2023-02-08 | 3,755 | 3,780 | 3,735 | 3,770 | 379,800 | 3,770 |
| 2023-02-07 | 3,735 | 3,755 | 3,710 | 3,745 | 522,900 | 3,745 |
| 2023-02-06 | 3,770 | 3,790 | 3,735 | 3,740 | 727,500 | 3,740 |
| 2023-02-03 | 3,850 | 3,870 | 3,785 | 3,795 | 508,200 | 3,795 |
| 2023-02-02 | 3,785 | 3,845 | 3,760 | 3,840 | 819,600 | 3,840 |
| 2023-02-01 | 3,785 | 3,815 | 3,770 | 3,780 | 524,800 | 3,780 |
| 2023-01-31 | 3,770 | 3,810 | 3,730 | 3,730 | 493,100 | 3,730 |
| 2023-01-30 | 3,860 | 3,860 | 3,810 | 3,830 | 434,600 | 3,830 |
| 2023-01-27 | 3,800 | 3,840 | 3,800 | 3,815 | 351,100 | 3,815 |
| 2023-01-26 | 3,870 | 3,870 | 3,820 | 3,825 | 433,600 | 3,825 |
| 2023-01-25 | 3,890 | 3,890 | 3,835 | 3,855 | 589,000 | 3,855 |
| 2023-01-24 | 3,895 | 3,900 | 3,860 | 3,900 | 617,600 | 3,900 |
| 2023-01-23 | 3,830 | 3,890 | 3,815 | 3,885 | 960,400 | 3,885 |
| 2023-01-20 | 3,775 | 3,865 | 3,740 | 3,820 | 1,540,100 | 3,820 |
| 2023-01-19 | 3,795 | 3,840 | 3,765 | 3,825 | 666,600 | 3,825 |
| 2023-01-18 | 3,785 | 3,845 | 3,740 | 3,805 | 945,600 | 3,805 |
| 2023-01-17 | 3,790 | 3,810 | 3,775 | 3,785 | 656,500 | 3,785 |
| 2023-01-16 | 3,850 | 3,870 | 3,765 | 3,790 | 1,490,100 | 3,790 |
| 2023-01-13 | 3,720 | 3,830 | 3,720 | 3,810 | 1,185,000 | 3,810 |
| 2023-01-12 | 3,640 | 3,695 | 3,625 | 3,685 | 708,600 | 3,685 |
| 2023-01-11 | 3,735 | 3,765 | 3,655 | 3,665 | 846,900 | 3,665 |
| 2023-01-10 | 3,740 | 3,775 | 3,680 | 3,715 | 676,700 | 3,715 |
| 2023-01-06 | 3,660 | 3,745 | 3,650 | 3,695 | 659,500 | 3,695 |
| 2023-01-05 | 3,685 | 3,735 | 3,665 | 3,710 | 733,800 | 3,710 |
| 2023-01-04 | 3,830 | 3,845 | 3,670 | 3,670 | 1,143,400 | 3,670 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
