3075 (株)銚子丸 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 | 1,615 | 1,648 | 1,580 | 1,612 | 373,400 | 1,612 |
| 2023-12-28 | 1,721 | 1,772 | 1,705 | 1,752 | 157,100 | 1,752 |
| 2023-12-27 | 1,703 | 1,711 | 1,613 | 1,708 | 85,500 | 1,708 |
| 2023-12-26 | 1,684 | 1,741 | 1,680 | 1,697 | 56,100 | 1,697 |
| 2023-12-25 | 1,654 | 1,691 | 1,650 | 1,690 | 21,000 | 1,690 |
| 2023-12-22 | 1,635 | 1,670 | 1,635 | 1,646 | 20,600 | 1,646 |
| 2023-12-21 | 1,657 | 1,664 | 1,627 | 1,646 | 21,100 | 1,646 |
| 2023-12-20 | 1,640 | 1,694 | 1,640 | 1,675 | 33,500 | 1,675 |
| 2023-12-19 | 1,647 | 1,650 | 1,627 | 1,641 | 16,100 | 1,641 |
| 2023-12-18 | 1,650 | 1,657 | 1,615 | 1,646 | 31,400 | 1,646 |
| 2023-12-15 | 1,600 | 1,642 | 1,590 | 1,622 | 23,600 | 1,622 |
| 2023-12-14 | 1,631 | 1,646 | 1,571 | 1,600 | 42,200 | 1,600 |
| 2023-12-13 | 1,589 | 1,664 | 1,585 | 1,635 | 116,000 | 1,635 |
| 2023-12-12 | 1,504 | 1,580 | 1,504 | 1,549 | 49,500 | 1,549 |
| 2023-12-11 | 1,475 | 1,505 | 1,475 | 1,504 | 17,700 | 1,504 |
| 2023-12-08 | 1,481 | 1,496 | 1,475 | 1,475 | 10,900 | 1,475 |
| 2023-12-07 | 1,499 | 1,502 | 1,484 | 1,484 | 10,800 | 1,484 |
| 2023-12-06 | 1,490 | 1,505 | 1,490 | 1,499 | 8,100 | 1,499 |
| 2023-12-05 | 1,500 | 1,502 | 1,477 | 1,491 | 16,600 | 1,491 |
| 2023-12-04 | 1,511 | 1,528 | 1,496 | 1,501 | 16,900 | 1,501 |
| 2023-12-01 | 1,511 | 1,541 | 1,503 | 1,522 | 28,500 | 1,522 |
| 2023-11-30 | 1,480 | 1,512 | 1,480 | 1,512 | 24,900 | 1,512 |
| 2023-11-29 | 1,500 | 1,506 | 1,468 | 1,490 | 32,600 | 1,490 |
| 2023-11-28 | 1,498 | 1,529 | 1,480 | 1,515 | 46,700 | 1,515 |
| 2023-11-27 | 1,496 | 1,510 | 1,479 | 1,506 | 30,100 | 1,506 |
| 2023-11-24 | 1,467 | 1,515 | 1,467 | 1,496 | 53,000 | 1,496 |
| 2023-11-22 | 1,463 | 1,490 | 1,463 | 1,472 | 23,100 | 1,472 |
| 2023-11-21 | 1,434 | 1,472 | 1,431 | 1,472 | 41,900 | 1,472 |
| 2023-11-20 | 1,415 | 1,435 | 1,415 | 1,432 | 19,700 | 1,432 |
| 2023-11-17 | 1,404 | 1,430 | 1,404 | 1,421 | 25,400 | 1,421 |
| 2023-11-16 | 1,415 | 1,447 | 1,407 | 1,407 | 33,000 | 1,407 |
| 2023-11-15 | 1,426 | 1,445 | 1,416 | 1,425 | 36,400 | 1,425 |
| 2023-11-14 | 1,400 | 1,452 | 1,400 | 1,433 | 75,100 | 1,433 |
| 2023-11-13 | 1,481 | 1,496 | 1,460 | 1,468 | 72,000 | 1,468 |
| 2023-11-10 | 1,480 | 1,483 | 1,441 | 1,476 | 52,500 | 1,476 |
| 2023-11-09 | 1,505 | 1,508 | 1,480 | 1,487 | 35,500 | 1,487 |
| 2023-11-08 | 1,550 | 1,550 | 1,488 | 1,510 | 51,200 | 1,510 |
| 2023-11-07 | 1,517 | 1,555 | 1,515 | 1,549 | 36,900 | 1,549 |
| 2023-11-06 | 1,525 | 1,528 | 1,502 | 1,517 | 36,100 | 1,517 |
| 2023-11-02 | 1,545 | 1,546 | 1,520 | 1,520 | 27,300 | 1,520 |
| 2023-11-01 | 1,508 | 1,538 | 1,501 | 1,529 | 29,600 | 1,529 |
| 2023-10-31 | 1,457 | 1,509 | 1,457 | 1,505 | 19,700 | 1,505 |
| 2023-10-30 | 1,510 | 1,515 | 1,466 | 1,468 | 31,900 | 1,468 |
| 2023-10-27 | 1,456 | 1,514 | 1,456 | 1,514 | 24,800 | 1,514 |
| 2023-10-26 | 1,469 | 1,473 | 1,407 | 1,467 | 16,800 | 1,467 |
| 2023-10-25 | 1,433 | 1,476 | 1,421 | 1,474 | 31,200 | 1,474 |
| 2023-10-24 | 1,427 | 1,441 | 1,380 | 1,425 | 27,400 | 1,425 |
| 2023-10-23 | 1,429 | 1,432 | 1,412 | 1,427 | 10,100 | 1,427 |
| 2023-10-20 | 1,450 | 1,456 | 1,419 | 1,429 | 31,300 | 1,429 |
| 2023-10-19 | 1,450 | 1,465 | 1,445 | 1,445 | 15,100 | 1,445 |
| 2023-10-18 | 1,455 | 1,472 | 1,444 | 1,465 | 12,000 | 1,465 |
| 2023-10-17 | 1,460 | 1,477 | 1,439 | 1,455 | 18,700 | 1,455 |
| 2023-10-16 | 1,471 | 1,491 | 1,450 | 1,456 | 31,900 | 1,456 |
| 2023-10-13 | 1,546 | 1,559 | 1,485 | 1,491 | 32,300 | 1,491 |
| 2023-10-12 | 1,484 | 1,536 | 1,477 | 1,534 | 20,000 | 1,534 |
| 2023-10-11 | 1,530 | 1,549 | 1,473 | 1,484 | 31,400 | 1,484 |
| 2023-10-10 | 1,579 | 1,586 | 1,500 | 1,531 | 44,800 | 1,531 |
| 2023-10-06 | 1,488 | 1,553 | 1,488 | 1,550 | 42,400 | 1,550 |
| 2023-10-05 | 1,432 | 1,494 | 1,428 | 1,487 | 34,800 | 1,487 |
| 2023-10-04 | 1,402 | 1,414 | 1,350 | 1,393 | 69,000 | 1,393 |
| 2023-10-03 | 1,462 | 1,486 | 1,436 | 1,440 | 34,200 | 1,440 |
| 2023-10-02 | 1,428 | 1,520 | 1,407 | 1,492 | 97,200 | 1,492 |
| 2023-09-29 | 1,560 | 1,677 | 1,425 | 1,448 | 498,300 | 1,448 |
| 2023-09-28 | 1,380 | 1,487 | 1,377 | 1,487 | 51,400 | 1,487 |
| 2023-09-27 | 1,346 | 1,389 | 1,342 | 1,389 | 42,100 | 1,389 |
| 2023-09-26 | 1,348 | 1,348 | 1,335 | 1,346 | 12,100 | 1,346 |
| 2023-09-25 | 1,338 | 1,349 | 1,328 | 1,348 | 20,400 | 1,348 |
| 2023-09-22 | 1,327 | 1,339 | 1,320 | 1,338 | 7,400 | 1,338 |
| 2023-09-21 | 1,326 | 1,330 | 1,320 | 1,327 | 5,900 | 1,327 |
| 2023-09-20 | 1,319 | 1,326 | 1,316 | 1,326 | 5,200 | 1,326 |
| 2023-09-19 | 1,339 | 1,339 | 1,314 | 1,316 | 12,000 | 1,316 |
| 2023-09-15 | 1,345 | 1,350 | 1,326 | 1,339 | 17,600 | 1,339 |
| 2023-09-14 | 1,330 | 1,349 | 1,330 | 1,344 | 17,300 | 1,344 |
| 2023-09-13 | 1,312 | 1,328 | 1,312 | 1,321 | 16,100 | 1,321 |
| 2023-09-12 | 1,314 | 1,319 | 1,306 | 1,312 | 11,900 | 1,312 |
| 2023-09-11 | 1,314 | 1,317 | 1,302 | 1,307 | 8,500 | 1,307 |
| 2023-09-08 | 1,315 | 1,316 | 1,295 | 1,299 | 5,400 | 1,299 |
| 2023-09-07 | 1,304 | 1,316 | 1,297 | 1,315 | 10,600 | 1,315 |
| 2023-09-06 | 1,292 | 1,321 | 1,292 | 1,306 | 11,900 | 1,306 |
| 2023-09-05 | 1,312 | 1,316 | 1,283 | 1,289 | 19,100 | 1,289 |
| 2023-09-04 | 1,311 | 1,322 | 1,308 | 1,317 | 14,600 | 1,317 |
| 2023-09-01 | 1,280 | 1,318 | 1,280 | 1,310 | 20,500 | 1,310 |
| 2023-08-31 | 1,274 | 1,285 | 1,265 | 1,275 | 12,300 | 1,275 |
| 2023-08-30 | 1,250 | 1,287 | 1,250 | 1,274 | 20,600 | 1,274 |
| 2023-08-29 | 1,247 | 1,250 | 1,232 | 1,250 | 16,300 | 1,250 |
| 2023-08-28 | 1,243 | 1,247 | 1,243 | 1,247 | 8,600 | 1,247 |
| 2023-08-25 | 1,234 | 1,244 | 1,231 | 1,242 | 21,900 | 1,242 |
| 2023-08-24 | 1,236 | 1,236 | 1,228 | 1,230 | 9,200 | 1,230 |
| 2023-08-23 | 1,229 | 1,237 | 1,226 | 1,237 | 12,700 | 1,237 |
| 2023-08-22 | 1,220 | 1,230 | 1,220 | 1,223 | 6,800 | 1,223 |
| 2023-08-21 | 1,225 | 1,225 | 1,216 | 1,217 | 4,400 | 1,217 |
| 2023-08-18 | 1,229 | 1,229 | 1,217 | 1,217 | 7,300 | 1,217 |
| 2023-08-17 | 1,231 | 1,232 | 1,220 | 1,228 | 7,200 | 1,228 |
| 2023-08-16 | 1,222 | 1,230 | 1,222 | 1,230 | 10,000 | 1,230 |
| 2023-08-15 | 1,226 | 1,230 | 1,222 | 1,230 | 8,900 | 1,230 |
| 2023-08-14 | 1,222 | 1,225 | 1,221 | 1,225 | 6,500 | 1,225 |
| 2023-08-10 | 1,213 | 1,222 | 1,211 | 1,222 | 5,800 | 1,222 |
| 2023-08-09 | 1,214 | 1,222 | 1,214 | 1,220 | 3,300 | 1,220 |
| 2023-08-08 | 1,220 | 1,225 | 1,216 | 1,216 | 2,800 | 1,216 |
| 2023-08-07 | 1,217 | 1,223 | 1,217 | 1,223 | 7,400 | 1,223 |
| 2023-08-04 | 1,217 | 1,218 | 1,206 | 1,218 | 7,100 | 1,218 |
| 2023-08-03 | 1,203 | 1,218 | 1,203 | 1,218 | 5,700 | 1,218 |
| 2023-08-02 | 1,220 | 1,220 | 1,215 | 1,215 | 3,400 | 1,215 |
| 2023-08-01 | 1,223 | 1,223 | 1,215 | 1,220 | 9,300 | 1,220 |
| 2023-07-31 | 1,220 | 1,225 | 1,213 | 1,217 | 10,200 | 1,217 |
| 2023-07-28 | 1,216 | 1,216 | 1,210 | 1,214 | 4,100 | 1,214 |
| 2023-07-27 | 1,205 | 1,216 | 1,203 | 1,216 | 8,300 | 1,216 |
| 2023-07-26 | 1,201 | 1,207 | 1,201 | 1,205 | 2,500 | 1,205 |
| 2023-07-25 | 1,208 | 1,216 | 1,202 | 1,203 | 8,400 | 1,203 |
| 2023-07-24 | 1,206 | 1,207 | 1,200 | 1,203 | 7,300 | 1,203 |
| 2023-07-21 | 1,198 | 1,207 | 1,198 | 1,203 | 6,800 | 1,203 |
| 2023-07-20 | 1,200 | 1,213 | 1,200 | 1,202 | 8,800 | 1,202 |
| 2023-07-19 | 1,190 | 1,206 | 1,190 | 1,198 | 10,900 | 1,198 |
| 2023-07-18 | 1,187 | 1,188 | 1,185 | 1,188 | 3,600 | 1,188 |
| 2023-07-14 | 1,186 | 1,190 | 1,184 | 1,187 | 3,200 | 1,187 |
| 2023-07-13 | 1,183 | 1,190 | 1,179 | 1,186 | 10,700 | 1,186 |
| 2023-07-12 | 1,178 | 1,183 | 1,177 | 1,183 | 4,600 | 1,183 |
| 2023-07-11 | 1,174 | 1,184 | 1,174 | 1,178 | 9,100 | 1,178 |
| 2023-07-10 | 1,172 | 1,183 | 1,172 | 1,180 | 3,800 | 1,180 |
| 2023-07-07 | 1,181 | 1,181 | 1,170 | 1,172 | 22,600 | 1,172 |
| 2023-07-06 | 1,180 | 1,183 | 1,178 | 1,178 | 7,900 | 1,178 |
| 2023-07-05 | 1,183 | 1,186 | 1,180 | 1,180 | 8,300 | 1,180 |
| 2023-07-04 | 1,192 | 1,192 | 1,178 | 1,182 | 16,400 | 1,182 |
| 2023-07-03 | 1,201 | 1,209 | 1,171 | 1,182 | 32,300 | 1,182 |
| 2023-06-30 | 1,171 | 1,222 | 1,163 | 1,185 | 103,100 | 1,185 |
| 2023-06-29 | 1,214 | 1,232 | 1,207 | 1,228 | 68,500 | 1,228 |
| 2023-06-28 | 1,195 | 1,207 | 1,193 | 1,207 | 25,200 | 1,207 |
| 2023-06-27 | 1,191 | 1,196 | 1,186 | 1,192 | 9,900 | 1,192 |
| 2023-06-26 | 1,184 | 1,191 | 1,181 | 1,190 | 7,500 | 1,190 |
| 2023-06-23 | 1,190 | 1,190 | 1,184 | 1,184 | 5,900 | 1,184 |
| 2023-06-22 | 1,184 | 1,190 | 1,180 | 1,190 | 7,300 | 1,190 |
| 2023-06-21 | 1,184 | 1,184 | 1,178 | 1,184 | 4,800 | 1,184 |
| 2023-06-20 | 1,179 | 1,184 | 1,175 | 1,183 | 3,100 | 1,183 |
| 2023-06-19 | 1,178 | 1,192 | 1,178 | 1,181 | 8,000 | 1,181 |
| 2023-06-16 | 1,173 | 1,183 | 1,173 | 1,181 | 11,300 | 1,181 |
| 2023-06-15 | 1,168 | 1,176 | 1,165 | 1,173 | 5,300 | 1,173 |
| 2023-06-14 | 1,174 | 1,174 | 1,168 | 1,168 | 4,500 | 1,168 |
| 2023-06-13 | 1,179 | 1,179 | 1,168 | 1,173 | 4,600 | 1,173 |
| 2023-06-12 | 1,168 | 1,174 | 1,163 | 1,172 | 4,900 | 1,172 |
| 2023-06-09 | 1,165 | 1,172 | 1,164 | 1,168 | 2,100 | 1,168 |
| 2023-06-08 | 1,177 | 1,177 | 1,163 | 1,163 | 6,300 | 1,163 |
| 2023-06-07 | 1,170 | 1,179 | 1,170 | 1,171 | 5,500 | 1,171 |
| 2023-06-06 | 1,174 | 1,174 | 1,160 | 1,168 | 10,100 | 1,168 |
| 2023-06-05 | 1,165 | 1,174 | 1,160 | 1,174 | 5,900 | 1,174 |
| 2023-06-02 | 1,169 | 1,169 | 1,161 | 1,164 | 4,500 | 1,164 |
| 2023-06-01 | 1,170 | 1,170 | 1,163 | 1,163 | 2,100 | 1,163 |
| 2023-05-31 | 1,162 | 1,169 | 1,162 | 1,165 | 4,600 | 1,165 |
| 2023-05-30 | 1,174 | 1,174 | 1,162 | 1,166 | 11,100 | 1,166 |
| 2023-05-29 | 1,174 | 1,175 | 1,170 | 1,174 | 13,900 | 1,174 |
| 2023-05-26 | 1,166 | 1,172 | 1,161 | 1,169 | 12,100 | 1,169 |
| 2023-05-25 | 1,165 | 1,171 | 1,165 | 1,166 | 10,600 | 1,166 |
| 2023-05-24 | 1,171 | 1,176 | 1,168 | 1,168 | 15,200 | 1,168 |
| 2023-05-23 | 1,178 | 1,183 | 1,171 | 1,174 | 12,900 | 1,174 |
| 2023-05-22 | 1,170 | 1,179 | 1,168 | 1,179 | 10,200 | 1,179 |
| 2023-05-19 | 1,171 | 1,177 | 1,166 | 1,166 | 11,600 | 1,166 |
| 2023-05-18 | 1,176 | 1,178 | 1,170 | 1,170 | 22,800 | 1,170 |
| 2023-05-17 | 1,172 | 1,177 | 1,168 | 1,168 | 20,800 | 1,168 |
| 2023-05-16 | 1,184 | 1,186 | 1,173 | 1,176 | 19,900 | 1,176 |
| 2023-05-15 | 1,185 | 1,190 | 1,176 | 1,190 | 33,500 | 1,190 |
| 2023-05-12 | 1,171 | 1,195 | 1,168 | 1,185 | 51,300 | 1,185 |
| 2023-05-11 | 1,220 | 1,235 | 1,211 | 1,231 | 50,900 | 1,231 |
| 2023-05-10 | 1,234 | 1,234 | 1,224 | 1,224 | 27,800 | 1,224 |
| 2023-05-09 | 1,221 | 1,231 | 1,221 | 1,228 | 18,800 | 1,228 |
| 2023-05-08 | 1,215 | 1,226 | 1,214 | 1,221 | 28,200 | 1,221 |
| 2023-05-02 | 1,209 | 1,215 | 1,206 | 1,212 | 17,100 | 1,212 |
| 2023-05-01 | 1,210 | 1,210 | 1,203 | 1,209 | 13,700 | 1,209 |
| 2023-04-28 | 1,199 | 1,205 | 1,197 | 1,197 | 19,800 | 1,197 |
| 2023-04-27 | 1,194 | 1,198 | 1,191 | 1,196 | 15,400 | 1,196 |
| 2023-04-26 | 1,192 | 1,194 | 1,190 | 1,194 | 14,400 | 1,194 |
| 2023-04-25 | 1,190 | 1,193 | 1,188 | 1,193 | 8,100 | 1,193 |
| 2023-04-24 | 1,190 | 1,191 | 1,178 | 1,190 | 17,300 | 1,190 |
| 2023-04-21 | 1,185 | 1,189 | 1,184 | 1,189 | 9,800 | 1,189 |
| 2023-04-20 | 1,184 | 1,185 | 1,182 | 1,185 | 7,800 | 1,185 |
| 2023-04-19 | 1,181 | 1,183 | 1,179 | 1,183 | 3,800 | 1,183 |
| 2023-04-18 | 1,178 | 1,181 | 1,174 | 1,176 | 12,900 | 1,176 |
| 2023-04-17 | 1,177 | 1,178 | 1,172 | 1,175 | 9,300 | 1,175 |
| 2023-04-14 | 1,176 | 1,177 | 1,172 | 1,172 | 5,000 | 1,172 |
| 2023-04-13 | 1,174 | 1,175 | 1,171 | 1,175 | 6,900 | 1,175 |
| 2023-04-12 | 1,169 | 1,173 | 1,168 | 1,173 | 9,500 | 1,173 |
| 2023-04-11 | 1,165 | 1,169 | 1,163 | 1,169 | 5,900 | 1,169 |
| 2023-04-10 | 1,164 | 1,168 | 1,162 | 1,163 | 8,600 | 1,163 |
| 2023-04-07 | 1,158 | 1,164 | 1,158 | 1,159 | 8,600 | 1,159 |
| 2023-04-06 | 1,150 | 1,158 | 1,150 | 1,158 | 6,000 | 1,158 |
| 2023-04-05 | 1,151 | 1,159 | 1,146 | 1,159 | 9,000 | 1,159 |
| 2023-04-04 | 1,169 | 1,169 | 1,142 | 1,154 | 27,400 | 1,154 |
| 2023-04-03 | 1,170 | 1,175 | 1,167 | 1,172 | 31,700 | 1,172 |
| 2023-03-31 | 1,160 | 1,170 | 1,156 | 1,167 | 26,800 | 1,167 |
| 2023-03-30 | 1,146 | 1,155 | 1,146 | 1,154 | 14,700 | 1,154 |
| 2023-03-29 | 1,143 | 1,146 | 1,139 | 1,145 | 5,500 | 1,145 |
| 2023-03-28 | 1,145 | 1,147 | 1,143 | 1,143 | 4,700 | 1,143 |
| 2023-03-27 | 1,140 | 1,145 | 1,140 | 1,143 | 6,100 | 1,143 |
| 2023-03-24 | 1,133 | 1,141 | 1,133 | 1,140 | 5,300 | 1,140 |
| 2023-03-23 | 1,140 | 1,142 | 1,137 | 1,137 | 3,600 | 1,137 |
| 2023-03-22 | 1,139 | 1,140 | 1,134 | 1,137 | 4,100 | 1,137 |
| 2023-03-20 | 1,136 | 1,140 | 1,130 | 1,132 | 6,800 | 1,132 |
| 2023-03-17 | 1,138 | 1,138 | 1,134 | 1,136 | 1,400 | 1,136 |
| 2023-03-16 | 1,133 | 1,138 | 1,132 | 1,134 | 4,900 | 1,134 |
| 2023-03-15 | 1,135 | 1,135 | 1,133 | 1,133 | 2,900 | 1,133 |
| 2023-03-14 | 1,140 | 1,140 | 1,135 | 1,135 | 4,700 | 1,135 |
| 2023-03-13 | 1,140 | 1,141 | 1,137 | 1,140 | 4,700 | 1,140 |
| 2023-03-10 | 1,143 | 1,144 | 1,142 | 1,142 | 1,600 | 1,142 |
| 2023-03-09 | 1,142 | 1,146 | 1,142 | 1,142 | 4,700 | 1,142 |
| 2023-03-08 | 1,145 | 1,145 | 1,142 | 1,145 | 1,900 | 1,145 |
| 2023-03-07 | 1,147 | 1,147 | 1,143 | 1,145 | 9,600 | 1,145 |
| 2023-03-06 | 1,140 | 1,149 | 1,139 | 1,143 | 15,100 | 1,143 |
| 2023-03-03 | 1,140 | 1,140 | 1,135 | 1,135 | 3,600 | 1,135 |
| 2023-03-02 | 1,135 | 1,137 | 1,135 | 1,137 | 300 | 1,137 |
| 2023-03-01 | 1,140 | 1,140 | 1,135 | 1,135 | 4,000 | 1,135 |
| 2023-02-28 | 1,134 | 1,135 | 1,130 | 1,135 | 4,100 | 1,135 |
| 2023-02-27 | 1,132 | 1,134 | 1,129 | 1,133 | 6,100 | 1,133 |
| 2023-02-24 | 1,130 | 1,130 | 1,128 | 1,129 | 1,000 | 1,129 |
| 2023-02-22 | 1,130 | 1,132 | 1,128 | 1,129 | 2,000 | 1,129 |
| 2023-02-21 | 1,131 | 1,131 | 1,126 | 1,130 | 5,200 | 1,130 |
| 2023-02-20 | 1,133 | 1,133 | 1,129 | 1,132 | 6,700 | 1,132 |
| 2023-02-17 | 1,134 | 1,134 | 1,131 | 1,133 | 3,900 | 1,133 |
| 2023-02-16 | 1,131 | 1,134 | 1,131 | 1,133 | 3,500 | 1,133 |
| 2023-02-15 | 1,134 | 1,134 | 1,131 | 1,131 | 3,100 | 1,131 |
| 2023-02-14 | 1,134 | 1,134 | 1,131 | 1,131 | 4,600 | 1,131 |
| 2023-02-13 | 1,134 | 1,134 | 1,131 | 1,131 | 2,800 | 1,131 |
| 2023-02-10 | 1,135 | 1,135 | 1,130 | 1,133 | 2,800 | 1,133 |
| 2023-02-09 | 1,135 | 1,135 | 1,134 | 1,135 | 3,900 | 1,135 |
| 2023-02-08 | 1,130 | 1,135 | 1,130 | 1,135 | 2,600 | 1,135 |
| 2023-02-07 | 1,134 | 1,134 | 1,130 | 1,131 | 2,700 | 1,131 |
| 2023-02-06 | 1,134 | 1,134 | 1,130 | 1,134 | 2,100 | 1,134 |
| 2023-02-03 | 1,140 | 1,140 | 1,130 | 1,134 | 3,800 | 1,134 |
| 2023-02-02 | 1,145 | 1,145 | 1,131 | 1,140 | 10,400 | 1,140 |
| 2023-02-01 | 1,130 | 1,135 | 1,130 | 1,134 | 6,500 | 1,134 |
| 2023-01-31 | 1,127 | 1,128 | 1,123 | 1,128 | 5,500 | 1,128 |
| 2023-01-30 | 1,124 | 1,126 | 1,124 | 1,126 | 2,100 | 1,126 |
| 2023-01-27 | 1,125 | 1,126 | 1,122 | 1,123 | 3,900 | 1,123 |
| 2023-01-26 | 1,121 | 1,127 | 1,121 | 1,127 | 4,600 | 1,127 |
| 2023-01-25 | 1,121 | 1,122 | 1,120 | 1,121 | 3,800 | 1,121 |
| 2023-01-24 | 1,121 | 1,122 | 1,120 | 1,120 | 4,800 | 1,120 |
| 2023-01-23 | 1,122 | 1,125 | 1,122 | 1,122 | 2,500 | 1,122 |
| 2023-01-20 | 1,124 | 1,126 | 1,120 | 1,122 | 5,200 | 1,122 |
| 2023-01-19 | 1,120 | 1,124 | 1,120 | 1,123 | 1,300 | 1,123 |
| 2023-01-18 | 1,126 | 1,126 | 1,119 | 1,119 | 5,000 | 1,119 |
| 2023-01-17 | 1,121 | 1,125 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2023-01-16 | 1,121 | 1,124 | 1,120 | 1,121 | 4,300 | 1,121 |
| 2023-01-13 | 1,122 | 1,122 | 1,119 | 1,120 | 2,900 | 1,120 |
| 2023-01-12 | 1,122 | 1,122 | 1,120 | 1,121 | 700 | 1,121 |
| 2023-01-11 | 1,125 | 1,125 | 1,119 | 1,121 | 4,700 | 1,121 |
| 2023-01-10 | 1,120 | 1,125 | 1,119 | 1,125 | 6,800 | 1,125 |
| 2023-01-06 | 1,122 | 1,125 | 1,116 | 1,119 | 3,900 | 1,119 |
| 2023-01-05 | 1,125 | 1,125 | 1,120 | 1,125 | 1,700 | 1,125 |
| 2023-01-04 | 1,121 | 1,124 | 1,121 | 1,124 | 1,700 | 1,124 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
