3046 (株)ジンズホールディングス 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 | 4,780 | 4,800 | 4,675 | 4,700 | 79,700 | 4,700 |
| 2023-12-28 | 4,780 | 4,800 | 4,720 | 4,750 | 66,500 | 4,750 |
| 2023-12-27 | 4,685 | 4,815 | 4,615 | 4,775 | 131,500 | 4,775 |
| 2023-12-26 | 4,645 | 4,690 | 4,590 | 4,690 | 96,900 | 4,690 |
| 2023-12-25 | 4,700 | 4,700 | 4,605 | 4,670 | 79,700 | 4,670 |
| 2023-12-22 | 4,605 | 4,710 | 4,605 | 4,670 | 127,200 | 4,670 |
| 2023-12-21 | 4,630 | 4,660 | 4,575 | 4,615 | 124,600 | 4,615 |
| 2023-12-20 | 4,620 | 4,750 | 4,590 | 4,660 | 215,900 | 4,660 |
| 2023-12-19 | 4,485 | 4,565 | 4,465 | 4,565 | 105,500 | 4,565 |
| 2023-12-18 | 4,415 | 4,575 | 4,415 | 4,505 | 122,100 | 4,505 |
| 2023-12-15 | 4,510 | 4,555 | 4,420 | 4,475 | 186,200 | 4,475 |
| 2023-12-14 | 4,590 | 4,660 | 4,435 | 4,515 | 210,700 | 4,515 |
| 2023-12-13 | 4,455 | 4,545 | 4,370 | 4,380 | 158,500 | 4,380 |
| 2023-12-12 | 4,315 | 4,550 | 4,315 | 4,410 | 311,900 | 4,410 |
| 2023-12-11 | 4,210 | 4,285 | 4,195 | 4,255 | 120,800 | 4,255 |
| 2023-12-08 | 4,185 | 4,205 | 4,085 | 4,175 | 297,000 | 4,175 |
| 2023-12-07 | 4,420 | 4,420 | 4,210 | 4,210 | 538,700 | 4,210 |
| 2023-12-06 | 4,600 | 4,620 | 4,435 | 4,490 | 680,600 | 4,490 |
| 2023-12-05 | 4,755 | 4,795 | 4,670 | 4,670 | 170,400 | 4,670 |
| 2023-12-04 | 4,740 | 4,825 | 4,730 | 4,805 | 241,100 | 4,805 |
| 2023-12-01 | 4,700 | 4,815 | 4,660 | 4,675 | 150,600 | 4,675 |
| 2023-11-30 | 4,660 | 4,730 | 4,595 | 4,695 | 140,000 | 4,695 |
| 2023-11-29 | 4,670 | 4,795 | 4,635 | 4,655 | 167,500 | 4,655 |
| 2023-11-28 | 4,580 | 4,740 | 4,570 | 4,670 | 208,700 | 4,670 |
| 2023-11-27 | 4,480 | 4,545 | 4,405 | 4,530 | 112,000 | 4,530 |
| 2023-11-24 | 4,565 | 4,565 | 4,425 | 4,475 | 156,100 | 4,475 |
| 2023-11-22 | 4,545 | 4,595 | 4,515 | 4,565 | 123,800 | 4,565 |
| 2023-11-21 | 4,465 | 4,545 | 4,425 | 4,530 | 131,400 | 4,530 |
| 2023-11-20 | 4,685 | 4,705 | 4,455 | 4,470 | 216,300 | 4,470 |
| 2023-11-17 | 4,620 | 4,755 | 4,620 | 4,680 | 261,000 | 4,680 |
| 2023-11-16 | 4,560 | 4,670 | 4,550 | 4,620 | 224,400 | 4,620 |
| 2023-11-15 | 4,470 | 4,575 | 4,450 | 4,560 | 153,000 | 4,560 |
| 2023-11-14 | 4,425 | 4,525 | 4,400 | 4,430 | 153,400 | 4,430 |
| 2023-11-13 | 4,415 | 4,435 | 4,315 | 4,425 | 182,000 | 4,425 |
| 2023-11-10 | 4,415 | 4,440 | 4,360 | 4,415 | 183,300 | 4,415 |
| 2023-11-09 | 4,520 | 4,565 | 4,415 | 4,440 | 254,400 | 4,440 |
| 2023-11-08 | 4,390 | 4,615 | 4,365 | 4,530 | 405,900 | 4,530 |
| 2023-11-07 | 4,130 | 4,475 | 4,120 | 4,440 | 384,400 | 4,440 |
| 2023-11-06 | 4,030 | 4,115 | 4,025 | 4,115 | 205,100 | 4,115 |
| 2023-11-02 | 4,025 | 4,035 | 3,885 | 3,990 | 357,700 | 3,990 |
| 2023-11-01 | 4,145 | 4,150 | 4,015 | 4,060 | 336,700 | 4,060 |
| 2023-10-31 | 4,200 | 4,215 | 4,080 | 4,150 | 334,800 | 4,150 |
| 2023-10-30 | 4,305 | 4,380 | 4,225 | 4,230 | 214,200 | 4,230 |
| 2023-10-27 | 4,165 | 4,300 | 4,145 | 4,300 | 267,000 | 4,300 |
| 2023-10-26 | 4,290 | 4,350 | 4,220 | 4,235 | 355,500 | 4,235 |
| 2023-10-25 | 4,205 | 4,385 | 4,175 | 4,330 | 500,600 | 4,330 |
| 2023-10-24 | 4,055 | 4,270 | 4,055 | 4,235 | 613,900 | 4,235 |
| 2023-10-23 | 4,030 | 4,180 | 4,010 | 4,030 | 724,300 | 4,030 |
| 2023-10-20 | 3,920 | 3,940 | 3,835 | 3,890 | 306,700 | 3,890 |
| 2023-10-19 | 3,840 | 3,950 | 3,825 | 3,940 | 406,300 | 3,940 |
| 2023-10-18 | 3,760 | 3,865 | 3,715 | 3,860 | 398,000 | 3,860 |
| 2023-10-17 | 3,720 | 3,845 | 3,690 | 3,725 | 617,500 | 3,725 |
| 2023-10-16 | 3,370 | 3,795 | 3,370 | 3,590 | 961,300 | 3,590 |
| 2023-10-13 | 3,555 | 3,610 | 3,525 | 3,560 | 412,300 | 3,560 |
| 2023-10-12 | 3,570 | 3,610 | 3,530 | 3,610 | 332,700 | 3,610 |
| 2023-10-11 | 3,575 | 3,610 | 3,510 | 3,590 | 422,600 | 3,590 |
| 2023-10-10 | 3,400 | 3,545 | 3,395 | 3,505 | 370,800 | 3,505 |
| 2023-10-06 | 3,295 | 3,420 | 3,240 | 3,410 | 469,400 | 3,410 |
| 2023-10-05 | 3,095 | 3,170 | 3,065 | 3,135 | 172,600 | 3,135 |
| 2023-10-04 | 3,045 | 3,115 | 3,035 | 3,070 | 198,800 | 3,070 |
| 2023-10-03 | 3,165 | 3,195 | 3,080 | 3,080 | 163,500 | 3,080 |
| 2023-10-02 | 3,250 | 3,260 | 3,160 | 3,165 | 198,300 | 3,165 |
| 2023-09-29 | 3,135 | 3,245 | 3,125 | 3,190 | 236,600 | 3,190 |
| 2023-09-28 | 3,145 | 3,155 | 3,080 | 3,115 | 117,300 | 3,115 |
| 2023-09-27 | 3,100 | 3,175 | 3,100 | 3,155 | 144,400 | 3,155 |
| 2023-09-26 | 3,200 | 3,200 | 3,110 | 3,120 | 106,400 | 3,120 |
| 2023-09-25 | 3,125 | 3,215 | 3,120 | 3,190 | 110,800 | 3,190 |
| 2023-09-22 | 3,070 | 3,150 | 3,050 | 3,125 | 106,300 | 3,125 |
| 2023-09-21 | 3,095 | 3,120 | 3,065 | 3,080 | 136,900 | 3,080 |
| 2023-09-20 | 3,150 | 3,170 | 3,105 | 3,105 | 88,900 | 3,105 |
| 2023-09-19 | 3,225 | 3,235 | 3,115 | 3,165 | 158,300 | 3,165 |
| 2023-09-15 | 3,175 | 3,250 | 3,160 | 3,225 | 101,300 | 3,225 |
| 2023-09-14 | 3,220 | 3,255 | 3,175 | 3,180 | 153,900 | 3,180 |
| 2023-09-13 | 3,200 | 3,235 | 3,175 | 3,210 | 128,500 | 3,210 |
| 2023-09-12 | 3,335 | 3,355 | 3,240 | 3,240 | 151,300 | 3,240 |
| 2023-09-11 | 3,435 | 3,450 | 3,330 | 3,360 | 202,900 | 3,360 |
| 2023-09-08 | 3,470 | 3,510 | 3,430 | 3,445 | 192,800 | 3,445 |
| 2023-09-07 | 3,405 | 3,465 | 3,405 | 3,450 | 140,700 | 3,450 |
| 2023-09-06 | 3,455 | 3,460 | 3,395 | 3,415 | 173,000 | 3,415 |
| 2023-09-05 | 3,440 | 3,445 | 3,380 | 3,385 | 136,800 | 3,385 |
| 2023-09-04 | 3,440 | 3,445 | 3,380 | 3,425 | 164,800 | 3,425 |
| 2023-09-01 | 3,415 | 3,470 | 3,405 | 3,450 | 151,300 | 3,450 |
| 2023-08-31 | 3,425 | 3,460 | 3,355 | 3,440 | 265,000 | 3,440 |
| 2023-08-30 | 3,495 | 3,540 | 3,440 | 3,450 | 602,400 | 3,450 |
| 2023-08-29 | 3,495 | 3,535 | 3,480 | 3,500 | 632,400 | 3,500 |
| 2023-08-28 | 3,540 | 3,575 | 3,470 | 3,475 | 279,100 | 3,475 |
| 2023-08-25 | 3,505 | 3,565 | 3,495 | 3,540 | 158,000 | 3,540 |
| 2023-08-24 | 3,560 | 3,575 | 3,510 | 3,535 | 124,500 | 3,535 |
| 2023-08-23 | 3,435 | 3,565 | 3,425 | 3,560 | 213,500 | 3,560 |
| 2023-08-22 | 3,445 | 3,470 | 3,405 | 3,440 | 128,100 | 3,440 |
| 2023-08-21 | 3,375 | 3,440 | 3,370 | 3,440 | 178,200 | 3,440 |
| 2023-08-18 | 3,375 | 3,460 | 3,315 | 3,435 | 306,100 | 3,435 |
| 2023-08-17 | 3,490 | 3,495 | 3,400 | 3,410 | 247,200 | 3,410 |
| 2023-08-16 | 3,520 | 3,570 | 3,475 | 3,525 | 236,000 | 3,525 |
| 2023-08-15 | 3,625 | 3,635 | 3,525 | 3,545 | 226,200 | 3,545 |
| 2023-08-14 | 3,585 | 3,655 | 3,585 | 3,620 | 248,100 | 3,620 |
| 2023-08-10 | 3,540 | 3,600 | 3,540 | 3,580 | 194,400 | 3,580 |
| 2023-08-09 | 3,560 | 3,630 | 3,540 | 3,575 | 234,300 | 3,575 |
| 2023-08-08 | 3,635 | 3,635 | 3,540 | 3,540 | 376,800 | 3,540 |
| 2023-08-07 | 3,590 | 3,710 | 3,590 | 3,665 | 489,900 | 3,665 |
| 2023-08-04 | 3,515 | 3,520 | 3,395 | 3,470 | 348,700 | 3,470 |
| 2023-08-03 | 3,530 | 3,600 | 3,530 | 3,570 | 263,600 | 3,570 |
| 2023-08-02 | 3,525 | 3,595 | 3,515 | 3,560 | 239,500 | 3,560 |
| 2023-08-01 | 3,545 | 3,580 | 3,500 | 3,510 | 203,700 | 3,510 |
| 2023-07-31 | 3,500 | 3,535 | 3,490 | 3,525 | 150,500 | 3,525 |
| 2023-07-28 | 3,455 | 3,505 | 3,425 | 3,485 | 256,700 | 3,485 |
| 2023-07-27 | 3,480 | 3,535 | 3,475 | 3,525 | 178,800 | 3,525 |
| 2023-07-26 | 3,550 | 3,550 | 3,460 | 3,480 | 185,000 | 3,480 |
| 2023-07-25 | 3,595 | 3,615 | 3,525 | 3,560 | 179,800 | 3,560 |
| 2023-07-24 | 3,600 | 3,620 | 3,545 | 3,615 | 178,600 | 3,615 |
| 2023-07-21 | 3,610 | 3,645 | 3,555 | 3,585 | 162,800 | 3,585 |
| 2023-07-20 | 3,695 | 3,705 | 3,550 | 3,610 | 295,000 | 3,610 |
| 2023-07-19 | 3,675 | 3,715 | 3,590 | 3,695 | 468,600 | 3,695 |
| 2023-07-18 | 3,725 | 3,975 | 3,645 | 3,655 | 1,344,800 | 3,655 |
| 2023-07-14 | 3,450 | 3,485 | 3,350 | 3,390 | 256,400 | 3,390 |
| 2023-07-13 | 3,475 | 3,495 | 3,370 | 3,450 | 196,600 | 3,450 |
| 2023-07-12 | 3,390 | 3,505 | 3,380 | 3,465 | 373,100 | 3,465 |
| 2023-07-11 | 3,365 | 3,415 | 3,350 | 3,370 | 220,300 | 3,370 |
| 2023-07-10 | 3,250 | 3,395 | 3,240 | 3,345 | 444,600 | 3,345 |
| 2023-07-07 | 3,205 | 3,260 | 3,170 | 3,250 | 305,300 | 3,250 |
| 2023-07-06 | 3,115 | 3,260 | 3,100 | 3,240 | 547,200 | 3,240 |
| 2023-07-05 | 3,080 | 3,085 | 3,045 | 3,065 | 85,600 | 3,065 |
| 2023-07-04 | 3,010 | 3,090 | 3,005 | 3,075 | 196,900 | 3,075 |
| 2023-07-03 | 3,005 | 3,030 | 2,999 | 3,010 | 217,300 | 3,010 |
| 2023-06-30 | 2,983 | 2,994 | 2,957 | 2,974 | 336,600 | 2,974 |
| 2023-06-29 | 2,998 | 3,040 | 2,980 | 2,981 | 246,800 | 2,981 |
| 2023-06-28 | 3,005 | 3,010 | 2,969 | 2,999 | 177,900 | 2,999 |
| 2023-06-27 | 2,995 | 3,005 | 2,964 | 2,983 | 206,300 | 2,983 |
| 2023-06-26 | 3,020 | 3,020 | 2,975 | 2,998 | 164,600 | 2,998 |
| 2023-06-23 | 3,090 | 3,105 | 3,010 | 3,030 | 226,200 | 3,030 |
| 2023-06-22 | 3,105 | 3,120 | 3,090 | 3,105 | 95,100 | 3,105 |
| 2023-06-21 | 3,110 | 3,115 | 3,085 | 3,085 | 105,000 | 3,085 |
| 2023-06-20 | 3,140 | 3,140 | 3,095 | 3,120 | 104,200 | 3,120 |
| 2023-06-19 | 3,140 | 3,185 | 3,135 | 3,160 | 115,200 | 3,160 |
| 2023-06-16 | 3,140 | 3,140 | 3,115 | 3,130 | 132,400 | 3,130 |
| 2023-06-15 | 3,115 | 3,135 | 3,110 | 3,125 | 99,100 | 3,125 |
| 2023-06-14 | 3,125 | 3,130 | 3,085 | 3,100 | 79,800 | 3,100 |
| 2023-06-13 | 3,165 | 3,185 | 3,085 | 3,105 | 163,000 | 3,105 |
| 2023-06-12 | 3,140 | 3,165 | 3,120 | 3,145 | 86,200 | 3,145 |
| 2023-06-09 | 3,175 | 3,175 | 3,130 | 3,140 | 112,100 | 3,140 |
| 2023-06-08 | 3,175 | 3,200 | 3,115 | 3,140 | 106,500 | 3,140 |
| 2023-06-07 | 3,190 | 3,200 | 3,135 | 3,170 | 164,200 | 3,170 |
| 2023-06-06 | 3,075 | 3,185 | 3,065 | 3,175 | 210,500 | 3,175 |
| 2023-06-05 | 3,065 | 3,080 | 3,045 | 3,060 | 127,000 | 3,060 |
| 2023-06-02 | 3,030 | 3,045 | 3,015 | 3,035 | 156,200 | 3,035 |
| 2023-06-01 | 3,025 | 3,035 | 3,005 | 3,020 | 119,400 | 3,020 |
| 2023-05-31 | 3,030 | 3,050 | 3,005 | 3,040 | 233,200 | 3,040 |
| 2023-05-30 | 3,050 | 3,065 | 3,010 | 3,050 | 101,200 | 3,050 |
| 2023-05-29 | 3,075 | 3,075 | 3,045 | 3,060 | 101,000 | 3,060 |
| 2023-05-26 | 3,060 | 3,065 | 3,025 | 3,040 | 152,500 | 3,040 |
| 2023-05-25 | 3,085 | 3,095 | 3,060 | 3,065 | 161,500 | 3,065 |
| 2023-05-24 | 3,160 | 3,160 | 3,100 | 3,110 | 138,600 | 3,110 |
| 2023-05-23 | 3,190 | 3,205 | 3,155 | 3,180 | 176,900 | 3,180 |
| 2023-05-22 | 3,225 | 3,225 | 3,175 | 3,190 | 188,400 | 3,190 |
| 2023-05-19 | 3,225 | 3,240 | 3,170 | 3,230 | 247,000 | 3,230 |
| 2023-05-18 | 3,140 | 3,190 | 3,135 | 3,175 | 223,200 | 3,175 |
| 2023-05-17 | 3,080 | 3,140 | 3,075 | 3,115 | 167,100 | 3,115 |
| 2023-05-16 | 3,070 | 3,090 | 3,055 | 3,070 | 96,300 | 3,070 |
| 2023-05-15 | 3,060 | 3,080 | 3,040 | 3,060 | 120,700 | 3,060 |
| 2023-05-12 | 3,020 | 3,055 | 3,000 | 3,055 | 148,500 | 3,055 |
| 2023-05-11 | 3,045 | 3,070 | 3,015 | 3,025 | 108,400 | 3,025 |
| 2023-05-10 | 3,075 | 3,085 | 3,035 | 3,045 | 132,500 | 3,045 |
| 2023-05-09 | 3,105 | 3,145 | 3,060 | 3,075 | 252,100 | 3,075 |
| 2023-05-08 | 3,020 | 3,100 | 3,015 | 3,085 | 304,600 | 3,085 |
| 2023-05-02 | 2,939 | 3,025 | 2,922 | 3,010 | 315,200 | 3,010 |
| 2023-05-01 | 2,941 | 2,964 | 2,918 | 2,950 | 254,300 | 2,950 |
| 2023-04-28 | 2,971 | 2,976 | 2,909 | 2,921 | 391,100 | 2,921 |
| 2023-04-27 | 2,954 | 2,971 | 2,935 | 2,961 | 282,300 | 2,961 |
| 2023-04-26 | 2,975 | 3,000 | 2,961 | 2,986 | 216,800 | 2,986 |
| 2023-04-25 | 3,030 | 3,045 | 2,995 | 3,020 | 162,200 | 3,020 |
| 2023-04-24 | 2,953 | 3,050 | 2,934 | 3,040 | 388,200 | 3,040 |
| 2023-04-21 | 3,090 | 3,100 | 2,961 | 2,970 | 622,300 | 2,970 |
| 2023-04-20 | 3,135 | 3,190 | 3,100 | 3,100 | 225,900 | 3,100 |
| 2023-04-19 | 3,105 | 3,175 | 3,085 | 3,175 | 366,600 | 3,175 |
| 2023-04-18 | 3,165 | 3,235 | 3,140 | 3,145 | 478,600 | 3,145 |
| 2023-04-17 | 3,290 | 3,325 | 3,130 | 3,135 | 777,700 | 3,135 |
| 2023-04-14 | 3,505 | 3,700 | 3,505 | 3,655 | 473,300 | 3,655 |
| 2023-04-13 | 3,335 | 3,495 | 3,325 | 3,480 | 255,700 | 3,480 |
| 2023-04-12 | 3,415 | 3,430 | 3,335 | 3,355 | 318,900 | 3,355 |
| 2023-04-11 | 3,440 | 3,490 | 3,415 | 3,415 | 121,900 | 3,415 |
| 2023-04-10 | 3,455 | 3,470 | 3,415 | 3,415 | 110,800 | 3,415 |
| 2023-04-07 | 3,490 | 3,505 | 3,425 | 3,435 | 118,100 | 3,435 |
| 2023-04-06 | 3,500 | 3,520 | 3,455 | 3,475 | 139,500 | 3,475 |
| 2023-04-05 | 3,555 | 3,570 | 3,490 | 3,500 | 193,100 | 3,500 |
| 2023-04-04 | 3,655 | 3,655 | 3,570 | 3,600 | 116,100 | 3,600 |
| 2023-04-03 | 3,640 | 3,720 | 3,620 | 3,635 | 136,500 | 3,635 |
| 2023-03-31 | 3,650 | 3,655 | 3,580 | 3,605 | 101,400 | 3,605 |
| 2023-03-30 | 3,635 | 3,660 | 3,585 | 3,615 | 96,400 | 3,615 |
| 2023-03-29 | 3,625 | 3,670 | 3,605 | 3,630 | 83,700 | 3,630 |
| 2023-03-28 | 3,680 | 3,685 | 3,600 | 3,625 | 173,900 | 3,625 |
| 2023-03-27 | 3,685 | 3,685 | 3,630 | 3,660 | 80,900 | 3,660 |
| 2023-03-24 | 3,625 | 3,675 | 3,610 | 3,660 | 70,200 | 3,660 |
| 2023-03-23 | 3,570 | 3,660 | 3,540 | 3,645 | 84,000 | 3,645 |
| 2023-03-22 | 3,595 | 3,620 | 3,545 | 3,620 | 73,300 | 3,620 |
| 2023-03-20 | 3,630 | 3,655 | 3,565 | 3,565 | 70,600 | 3,565 |
| 2023-03-17 | 3,600 | 3,690 | 3,590 | 3,675 | 104,600 | 3,675 |
| 2023-03-16 | 3,545 | 3,600 | 3,535 | 3,580 | 74,000 | 3,580 |
| 2023-03-15 | 3,705 | 3,710 | 3,585 | 3,615 | 68,400 | 3,615 |
| 2023-03-14 | 3,715 | 3,720 | 3,635 | 3,650 | 106,600 | 3,650 |
| 2023-03-13 | 3,690 | 3,775 | 3,670 | 3,750 | 101,000 | 3,750 |
| 2023-03-10 | 3,790 | 3,845 | 3,710 | 3,725 | 163,600 | 3,725 |
| 2023-03-09 | 3,890 | 3,925 | 3,810 | 3,845 | 165,400 | 3,845 |
| 2023-03-08 | 3,720 | 3,840 | 3,710 | 3,825 | 187,000 | 3,825 |
| 2023-03-07 | 3,590 | 3,775 | 3,590 | 3,760 | 256,700 | 3,760 |
| 2023-03-06 | 3,475 | 3,565 | 3,460 | 3,550 | 232,100 | 3,550 |
| 2023-03-03 | 3,470 | 3,515 | 3,455 | 3,475 | 137,900 | 3,475 |
| 2023-03-02 | 3,530 | 3,530 | 3,435 | 3,465 | 144,700 | 3,465 |
| 2023-03-01 | 3,545 | 3,565 | 3,485 | 3,530 | 140,200 | 3,530 |
| 2023-02-28 | 3,530 | 3,585 | 3,460 | 3,565 | 222,900 | 3,565 |
| 2023-02-27 | 3,435 | 3,545 | 3,410 | 3,545 | 148,300 | 3,545 |
| 2023-02-24 | 3,480 | 3,485 | 3,420 | 3,450 | 184,100 | 3,450 |
| 2023-02-22 | 3,510 | 3,545 | 3,470 | 3,480 | 137,600 | 3,480 |
| 2023-02-21 | 3,540 | 3,565 | 3,480 | 3,535 | 154,200 | 3,535 |
| 2023-02-20 | 3,635 | 3,635 | 3,505 | 3,520 | 296,000 | 3,520 |
| 2023-02-17 | 3,660 | 3,690 | 3,625 | 3,650 | 92,600 | 3,650 |
| 2023-02-16 | 3,650 | 3,715 | 3,640 | 3,690 | 135,500 | 3,690 |
| 2023-02-15 | 3,695 | 3,715 | 3,615 | 3,620 | 117,100 | 3,620 |
| 2023-02-14 | 3,710 | 3,720 | 3,655 | 3,695 | 71,600 | 3,695 |
| 2023-02-13 | 3,720 | 3,765 | 3,675 | 3,695 | 93,400 | 3,695 |
| 2023-02-10 | 3,720 | 3,730 | 3,675 | 3,725 | 69,500 | 3,725 |
| 2023-02-09 | 3,730 | 3,765 | 3,720 | 3,740 | 42,700 | 3,740 |
| 2023-02-08 | 3,765 | 3,785 | 3,715 | 3,770 | 108,600 | 3,770 |
| 2023-02-07 | 3,880 | 3,940 | 3,780 | 3,795 | 171,500 | 3,795 |
| 2023-02-06 | 3,865 | 3,895 | 3,835 | 3,850 | 161,800 | 3,850 |
| 2023-02-03 | 3,915 | 3,955 | 3,845 | 3,860 | 58,000 | 3,860 |
| 2023-02-02 | 3,895 | 3,920 | 3,840 | 3,915 | 78,000 | 3,915 |
| 2023-02-01 | 3,905 | 3,945 | 3,860 | 3,870 | 77,700 | 3,870 |
| 2023-01-31 | 3,960 | 3,990 | 3,870 | 3,900 | 174,600 | 3,900 |
| 2023-01-30 | 4,030 | 4,060 | 3,940 | 3,980 | 136,400 | 3,980 |
| 2023-01-27 | 3,995 | 4,060 | 3,990 | 4,060 | 88,600 | 4,060 |
| 2023-01-26 | 3,990 | 4,050 | 3,960 | 4,005 | 108,500 | 4,005 |
| 2023-01-25 | 3,975 | 4,030 | 3,940 | 4,000 | 93,300 | 4,000 |
| 2023-01-24 | 4,120 | 4,125 | 3,960 | 3,965 | 134,200 | 3,965 |
| 2023-01-23 | 4,025 | 4,130 | 4,010 | 4,060 | 174,400 | 4,060 |
| 2023-01-20 | 3,880 | 3,965 | 3,860 | 3,955 | 164,100 | 3,955 |
| 2023-01-19 | 3,705 | 3,905 | 3,695 | 3,875 | 247,200 | 3,875 |
| 2023-01-18 | 3,650 | 3,740 | 3,590 | 3,735 | 163,300 | 3,735 |
| 2023-01-17 | 3,720 | 3,745 | 3,635 | 3,660 | 229,000 | 3,660 |
| 2023-01-16 | 3,875 | 3,885 | 3,715 | 3,740 | 244,100 | 3,740 |
| 2023-01-13 | 4,180 | 4,270 | 3,875 | 3,875 | 466,400 | 3,875 |
| 2023-01-12 | 4,005 | 4,030 | 3,920 | 3,970 | 172,000 | 3,970 |
| 2023-01-11 | 4,010 | 4,085 | 3,955 | 4,000 | 224,000 | 4,000 |
| 2023-01-10 | 4,200 | 4,200 | 4,000 | 4,015 | 386,800 | 4,015 |
| 2023-01-06 | 4,305 | 4,360 | 4,110 | 4,200 | 553,200 | 4,200 |
| 2023-01-05 | 4,725 | 4,895 | 4,725 | 4,775 | 162,000 | 4,775 |
| 2023-01-04 | 4,615 | 4,745 | 4,615 | 4,725 | 107,300 | 4,725 |
分割・併合履歴 ： [2007-02-23]1株→2株
