3091 (株)ブロンコビリー 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 | 3,130 | 3,190 | 3,120 | 3,185 | 66,300 | 3,185 |
| 2023-12-28 | 3,225 | 3,225 | 3,130 | 3,130 | 264,400 | 3,130 |
| 2023-12-27 | 3,305 | 3,320 | 3,265 | 3,295 | 226,400 | 3,295 |
| 2023-12-26 | 3,240 | 3,305 | 3,235 | 3,300 | 77,600 | 3,300 |
| 2023-12-25 | 3,180 | 3,235 | 3,165 | 3,235 | 79,200 | 3,235 |
| 2023-12-22 | 3,165 | 3,175 | 3,150 | 3,175 | 35,100 | 3,175 |
| 2023-12-21 | 3,155 | 3,175 | 3,135 | 3,165 | 51,000 | 3,165 |
| 2023-12-20 | 3,135 | 3,160 | 3,125 | 3,155 | 33,600 | 3,155 |
| 2023-12-19 | 3,100 | 3,120 | 3,080 | 3,120 | 29,900 | 3,120 |
| 2023-12-18 | 3,070 | 3,095 | 3,060 | 3,090 | 32,600 | 3,090 |
| 2023-12-15 | 3,110 | 3,115 | 3,055 | 3,080 | 71,300 | 3,080 |
| 2023-12-14 | 3,155 | 3,165 | 3,115 | 3,130 | 43,400 | 3,130 |
| 2023-12-13 | 3,175 | 3,180 | 3,145 | 3,155 | 27,900 | 3,155 |
| 2023-12-12 | 3,185 | 3,195 | 3,160 | 3,170 | 30,700 | 3,170 |
| 2023-12-11 | 3,175 | 3,175 | 3,155 | 3,170 | 31,200 | 3,170 |
| 2023-12-08 | 3,170 | 3,195 | 3,135 | 3,140 | 87,300 | 3,140 |
| 2023-12-07 | 3,200 | 3,200 | 3,170 | 3,180 | 55,500 | 3,180 |
| 2023-12-06 | 3,175 | 3,210 | 3,175 | 3,210 | 36,400 | 3,210 |
| 2023-12-05 | 3,175 | 3,205 | 3,175 | 3,175 | 40,700 | 3,175 |
| 2023-12-04 | 3,180 | 3,190 | 3,160 | 3,190 | 29,300 | 3,190 |
| 2023-12-01 | 3,165 | 3,180 | 3,165 | 3,180 | 27,100 | 3,180 |
| 2023-11-30 | 3,175 | 3,175 | 3,155 | 3,160 | 30,600 | 3,160 |
| 2023-11-29 | 3,180 | 3,190 | 3,170 | 3,175 | 22,800 | 3,175 |
| 2023-11-28 | 3,170 | 3,185 | 3,160 | 3,180 | 36,600 | 3,180 |
| 2023-11-27 | 3,195 | 3,205 | 3,160 | 3,160 | 46,200 | 3,160 |
| 2023-11-24 | 3,205 | 3,215 | 3,175 | 3,185 | 23,100 | 3,185 |
| 2023-11-22 | 3,170 | 3,215 | 3,165 | 3,190 | 34,700 | 3,190 |
| 2023-11-21 | 3,130 | 3,165 | 3,130 | 3,155 | 25,800 | 3,155 |
| 2023-11-20 | 3,130 | 3,155 | 3,125 | 3,130 | 23,600 | 3,130 |
| 2023-11-17 | 3,100 | 3,130 | 3,095 | 3,130 | 22,600 | 3,130 |
| 2023-11-16 | 3,140 | 3,140 | 3,080 | 3,095 | 17,500 | 3,095 |
| 2023-11-15 | 3,125 | 3,140 | 3,100 | 3,120 | 19,900 | 3,120 |
| 2023-11-14 | 3,115 | 3,130 | 3,110 | 3,115 | 19,400 | 3,115 |
| 2023-11-13 | 3,110 | 3,155 | 3,100 | 3,105 | 44,300 | 3,105 |
| 2023-11-10 | 3,070 | 3,100 | 3,055 | 3,100 | 37,200 | 3,100 |
| 2023-11-09 | 3,100 | 3,100 | 3,050 | 3,090 | 26,000 | 3,090 |
| 2023-11-08 | 3,090 | 3,100 | 3,050 | 3,090 | 48,900 | 3,090 |
| 2023-11-07 | 3,095 | 3,120 | 3,075 | 3,085 | 68,600 | 3,085 |
| 2023-11-06 | 3,100 | 3,105 | 3,075 | 3,090 | 87,000 | 3,090 |
| 2023-11-02 | 3,115 | 3,115 | 3,050 | 3,065 | 51,200 | 3,065 |
| 2023-11-01 | 3,090 | 3,110 | 3,060 | 3,090 | 61,900 | 3,090 |
| 2023-10-31 | 3,010 | 3,075 | 3,000 | 3,075 | 56,500 | 3,075 |
| 2023-10-30 | 3,030 | 3,040 | 2,990 | 3,010 | 80,300 | 3,010 |
| 2023-10-27 | 3,025 | 3,050 | 3,015 | 3,045 | 45,900 | 3,045 |
| 2023-10-26 | 3,040 | 3,060 | 3,010 | 3,020 | 44,700 | 3,020 |
| 2023-10-25 | 3,030 | 3,050 | 3,000 | 3,030 | 42,200 | 3,030 |
| 2023-10-24 | 2,977 | 3,030 | 2,956 | 2,996 | 51,300 | 2,996 |
| 2023-10-23 | 2,964 | 2,990 | 2,964 | 2,967 | 50,200 | 2,967 |
| 2023-10-20 | 2,995 | 3,030 | 2,976 | 2,977 | 57,700 | 2,977 |
| 2023-10-19 | 2,978 | 3,055 | 2,957 | 3,005 | 73,300 | 3,005 |
| 2023-10-18 | 3,045 | 3,045 | 2,921 | 2,993 | 210,100 | 2,993 |
| 2023-10-17 | 2,961 | 2,962 | 2,911 | 2,944 | 145,900 | 2,944 |
| 2023-10-16 | 2,958 | 2,963 | 2,876 | 2,882 | 81,400 | 2,882 |
| 2023-10-13 | 2,986 | 2,990 | 2,956 | 2,963 | 34,900 | 2,963 |
| 2023-10-12 | 2,986 | 2,996 | 2,966 | 2,996 | 45,400 | 2,996 |
| 2023-10-11 | 3,020 | 3,025 | 2,995 | 2,999 | 21,000 | 2,999 |
| 2023-10-10 | 3,030 | 3,030 | 3,005 | 3,010 | 31,900 | 3,010 |
| 2023-10-06 | 2,980 | 3,010 | 2,980 | 2,998 | 25,600 | 2,998 |
| 2023-10-05 | 2,940 | 2,988 | 2,940 | 2,986 | 29,900 | 2,986 |
| 2023-10-04 | 2,929 | 2,962 | 2,918 | 2,925 | 44,300 | 2,925 |
| 2023-10-03 | 2,960 | 2,991 | 2,949 | 2,962 | 46,500 | 2,962 |
| 2023-10-02 | 3,025 | 3,045 | 2,970 | 2,978 | 45,300 | 2,978 |
| 2023-09-29 | 3,060 | 3,085 | 3,000 | 3,020 | 35,600 | 3,020 |
| 2023-09-28 | 3,040 | 3,055 | 3,020 | 3,050 | 31,000 | 3,050 |
| 2023-09-27 | 3,085 | 3,085 | 3,035 | 3,075 | 30,300 | 3,075 |
| 2023-09-26 | 3,080 | 3,090 | 3,065 | 3,085 | 15,600 | 3,085 |
| 2023-09-25 | 3,025 | 3,080 | 3,015 | 3,070 | 28,500 | 3,070 |
| 2023-09-22 | 3,005 | 3,025 | 2,997 | 3,020 | 25,700 | 3,020 |
| 2023-09-21 | 3,005 | 3,030 | 3,005 | 3,020 | 32,200 | 3,020 |
| 2023-09-20 | 3,030 | 3,035 | 3,005 | 3,005 | 22,800 | 3,005 |
| 2023-09-19 | 3,045 | 3,050 | 3,015 | 3,035 | 30,400 | 3,035 |
| 2023-09-15 | 3,055 | 3,075 | 3,035 | 3,055 | 27,300 | 3,055 |
| 2023-09-14 | 3,085 | 3,090 | 3,055 | 3,055 | 17,500 | 3,055 |
| 2023-09-13 | 3,120 | 3,120 | 3,070 | 3,085 | 23,000 | 3,085 |
| 2023-09-12 | 3,090 | 3,125 | 3,090 | 3,115 | 10,800 | 3,115 |
| 2023-09-11 | 3,110 | 3,130 | 3,085 | 3,090 | 16,600 | 3,090 |
| 2023-09-08 | 3,140 | 3,150 | 3,105 | 3,110 | 31,800 | 3,110 |
| 2023-09-07 | 3,115 | 3,145 | 3,100 | 3,120 | 30,500 | 3,120 |
| 2023-09-06 | 3,140 | 3,140 | 3,100 | 3,125 | 22,600 | 3,125 |
| 2023-09-05 | 3,135 | 3,150 | 3,125 | 3,130 | 25,900 | 3,130 |
| 2023-09-04 | 3,100 | 3,155 | 3,100 | 3,150 | 42,500 | 3,150 |
| 2023-09-01 | 3,065 | 3,090 | 3,050 | 3,090 | 42,800 | 3,090 |
| 2023-08-31 | 3,030 | 3,080 | 3,020 | 3,065 | 70,300 | 3,065 |
| 2023-08-30 | 2,986 | 3,010 | 2,977 | 3,010 | 42,300 | 3,010 |
| 2023-08-29 | 2,958 | 2,986 | 2,958 | 2,980 | 26,900 | 2,980 |
| 2023-08-28 | 2,972 | 2,984 | 2,945 | 2,958 | 23,800 | 2,958 |
| 2023-08-25 | 2,958 | 2,979 | 2,951 | 2,972 | 20,400 | 2,972 |
| 2023-08-24 | 2,940 | 2,968 | 2,940 | 2,958 | 19,500 | 2,958 |
| 2023-08-23 | 2,937 | 2,969 | 2,935 | 2,961 | 23,100 | 2,961 |
| 2023-08-22 | 2,930 | 2,930 | 2,899 | 2,928 | 19,400 | 2,928 |
| 2023-08-21 | 2,874 | 2,922 | 2,874 | 2,911 | 20,000 | 2,911 |
| 2023-08-18 | 2,930 | 2,930 | 2,864 | 2,873 | 30,500 | 2,873 |
| 2023-08-17 | 2,958 | 2,963 | 2,908 | 2,923 | 24,500 | 2,923 |
| 2023-08-16 | 2,980 | 2,980 | 2,950 | 2,958 | 29,400 | 2,958 |
| 2023-08-15 | 2,991 | 2,996 | 2,956 | 2,984 | 36,200 | 2,984 |
| 2023-08-14 | 2,941 | 2,996 | 2,941 | 2,991 | 51,400 | 2,991 |
| 2023-08-10 | 2,918 | 2,947 | 2,896 | 2,946 | 35,700 | 2,946 |
| 2023-08-09 | 2,910 | 2,932 | 2,896 | 2,918 | 23,600 | 2,918 |
| 2023-08-08 | 2,902 | 2,933 | 2,889 | 2,926 | 36,700 | 2,926 |
| 2023-08-07 | 2,862 | 2,902 | 2,849 | 2,902 | 37,100 | 2,902 |
| 2023-08-04 | 2,863 | 2,866 | 2,839 | 2,863 | 36,300 | 2,863 |
| 2023-08-03 | 2,859 | 2,889 | 2,840 | 2,863 | 71,900 | 2,863 |
| 2023-08-02 | 2,830 | 2,838 | 2,798 | 2,809 | 41,300 | 2,809 |
| 2023-08-01 | 2,867 | 2,867 | 2,826 | 2,843 | 68,000 | 2,843 |
| 2023-07-31 | 2,915 | 2,915 | 2,857 | 2,860 | 46,900 | 2,860 |
| 2023-07-28 | 2,868 | 2,894 | 2,859 | 2,871 | 188,100 | 2,871 |
| 2023-07-27 | 2,872 | 2,898 | 2,864 | 2,889 | 35,000 | 2,889 |
| 2023-07-26 | 2,930 | 2,930 | 2,873 | 2,877 | 56,200 | 2,877 |
| 2023-07-25 | 2,950 | 3,000 | 2,929 | 2,938 | 61,400 | 2,938 |
| 2023-07-24 | 2,980 | 3,010 | 2,929 | 2,930 | 75,300 | 2,930 |
| 2023-07-21 | 2,950 | 2,954 | 2,892 | 2,950 | 87,800 | 2,950 |
| 2023-07-20 | 2,865 | 3,045 | 2,859 | 2,952 | 357,700 | 2,952 |
| 2023-07-19 | 2,842 | 2,853 | 2,770 | 2,847 | 200,600 | 2,847 |
| 2023-07-18 | 2,816 | 2,845 | 2,814 | 2,845 | 169,700 | 2,845 |
| 2023-07-14 | 2,825 | 2,832 | 2,773 | 2,796 | 52,700 | 2,796 |
| 2023-07-13 | 2,800 | 2,815 | 2,785 | 2,811 | 58,800 | 2,811 |
| 2023-07-12 | 2,770 | 2,799 | 2,760 | 2,780 | 52,600 | 2,780 |
| 2023-07-11 | 2,736 | 2,761 | 2,736 | 2,755 | 29,400 | 2,755 |
| 2023-07-10 | 2,727 | 2,746 | 2,717 | 2,733 | 50,800 | 2,733 |
| 2023-07-07 | 2,709 | 2,727 | 2,675 | 2,713 | 55,100 | 2,713 |
| 2023-07-06 | 2,754 | 2,754 | 2,726 | 2,727 | 46,500 | 2,727 |
| 2023-07-05 | 2,796 | 2,798 | 2,760 | 2,781 | 53,200 | 2,781 |
| 2023-07-04 | 2,801 | 2,818 | 2,789 | 2,811 | 34,000 | 2,811 |
| 2023-07-03 | 2,791 | 2,835 | 2,790 | 2,822 | 60,900 | 2,822 |
| 2023-06-30 | 2,839 | 2,862 | 2,782 | 2,791 | 78,700 | 2,791 |
| 2023-06-29 | 2,880 | 2,880 | 2,822 | 2,849 | 218,800 | 2,849 |
| 2023-06-28 | 2,925 | 2,935 | 2,903 | 2,904 | 193,400 | 2,904 |
| 2023-06-27 | 2,933 | 2,942 | 2,881 | 2,920 | 104,200 | 2,920 |
| 2023-06-26 | 2,935 | 2,943 | 2,919 | 2,935 | 54,900 | 2,935 |
| 2023-06-23 | 2,932 | 2,948 | 2,908 | 2,926 | 69,500 | 2,926 |
| 2023-06-22 | 2,933 | 2,946 | 2,910 | 2,921 | 106,200 | 2,921 |
| 2023-06-21 | 2,949 | 2,981 | 2,934 | 2,938 | 71,500 | 2,938 |
| 2023-06-20 | 2,948 | 2,950 | 2,928 | 2,944 | 43,300 | 2,944 |
| 2023-06-19 | 2,963 | 2,963 | 2,923 | 2,945 | 48,000 | 2,945 |
| 2023-06-16 | 2,929 | 2,963 | 2,915 | 2,953 | 69,200 | 2,953 |
| 2023-06-15 | 2,915 | 2,929 | 2,905 | 2,916 | 38,800 | 2,916 |
| 2023-06-14 | 2,913 | 2,917 | 2,889 | 2,898 | 40,600 | 2,898 |
| 2023-06-13 | 2,885 | 2,923 | 2,885 | 2,912 | 41,200 | 2,912 |
| 2023-06-12 | 2,883 | 2,891 | 2,876 | 2,881 | 28,300 | 2,881 |
| 2023-06-09 | 2,878 | 2,882 | 2,857 | 2,878 | 87,500 | 2,878 |
| 2023-06-08 | 2,880 | 2,880 | 2,841 | 2,853 | 45,700 | 2,853 |
| 2023-06-07 | 2,874 | 2,890 | 2,853 | 2,857 | 53,300 | 2,857 |
| 2023-06-06 | 2,880 | 2,891 | 2,856 | 2,864 | 41,100 | 2,864 |
| 2023-06-05 | 2,913 | 2,929 | 2,880 | 2,886 | 45,700 | 2,886 |
| 2023-06-02 | 2,826 | 2,883 | 2,826 | 2,880 | 47,800 | 2,880 |
| 2023-06-01 | 2,820 | 2,838 | 2,815 | 2,829 | 21,500 | 2,829 |
| 2023-05-31 | 2,838 | 2,838 | 2,810 | 2,825 | 39,600 | 2,825 |
| 2023-05-30 | 2,830 | 2,844 | 2,805 | 2,841 | 28,700 | 2,841 |
| 2023-05-29 | 2,840 | 2,843 | 2,811 | 2,834 | 22,700 | 2,834 |
| 2023-05-26 | 2,789 | 2,823 | 2,785 | 2,817 | 24,300 | 2,817 |
| 2023-05-25 | 2,770 | 2,801 | 2,759 | 2,790 | 28,500 | 2,790 |
| 2023-05-24 | 2,808 | 2,808 | 2,775 | 2,775 | 46,600 | 2,775 |
| 2023-05-23 | 2,882 | 2,892 | 2,819 | 2,825 | 44,600 | 2,825 |
| 2023-05-22 | 2,810 | 2,881 | 2,806 | 2,872 | 53,100 | 2,872 |
| 2023-05-19 | 2,825 | 2,835 | 2,813 | 2,813 | 32,100 | 2,813 |
| 2023-05-18 | 2,837 | 2,842 | 2,808 | 2,831 | 36,300 | 2,831 |
| 2023-05-17 | 2,833 | 2,837 | 2,812 | 2,832 | 29,200 | 2,832 |
| 2023-05-16 | 2,815 | 2,835 | 2,807 | 2,835 | 46,400 | 2,835 |
| 2023-05-15 | 2,810 | 2,815 | 2,786 | 2,803 | 33,000 | 2,803 |
| 2023-05-12 | 2,760 | 2,796 | 2,760 | 2,796 | 48,600 | 2,796 |
| 2023-05-11 | 2,758 | 2,773 | 2,738 | 2,760 | 26,900 | 2,760 |
| 2023-05-10 | 2,805 | 2,815 | 2,770 | 2,771 | 40,900 | 2,771 |
| 2023-05-09 | 2,806 | 2,809 | 2,790 | 2,800 | 33,900 | 2,800 |
| 2023-05-08 | 2,755 | 2,810 | 2,755 | 2,806 | 36,800 | 2,806 |
| 2023-05-02 | 2,776 | 2,790 | 2,751 | 2,755 | 60,800 | 2,755 |
| 2023-05-01 | 2,741 | 2,775 | 2,741 | 2,770 | 56,400 | 2,770 |
| 2023-04-28 | 2,700 | 2,725 | 2,699 | 2,722 | 173,300 | 2,722 |
| 2023-04-27 | 2,673 | 2,687 | 2,665 | 2,669 | 26,100 | 2,669 |
| 2023-04-26 | 2,719 | 2,719 | 2,669 | 2,674 | 34,700 | 2,674 |
| 2023-04-25 | 2,706 | 2,731 | 2,699 | 2,720 | 46,200 | 2,720 |
| 2023-04-24 | 2,655 | 2,705 | 2,655 | 2,683 | 73,500 | 2,683 |
| 2023-04-21 | 2,635 | 2,654 | 2,628 | 2,653 | 152,700 | 2,653 |
| 2023-04-20 | 2,617 | 2,642 | 2,590 | 2,627 | 59,600 | 2,627 |
| 2023-04-19 | 2,670 | 2,670 | 2,576 | 2,617 | 143,100 | 2,617 |
| 2023-04-18 | 2,630 | 2,680 | 2,626 | 2,663 | 122,800 | 2,663 |
| 2023-04-17 | 2,581 | 2,620 | 2,581 | 2,616 | 66,400 | 2,616 |
| 2023-04-14 | 2,580 | 2,605 | 2,578 | 2,581 | 110,400 | 2,581 |
| 2023-04-13 | 2,525 | 2,574 | 2,524 | 2,567 | 52,400 | 2,567 |
| 2023-04-12 | 2,528 | 2,536 | 2,525 | 2,535 | 21,600 | 2,535 |
| 2023-04-11 | 2,526 | 2,534 | 2,516 | 2,528 | 26,400 | 2,528 |
| 2023-04-10 | 2,504 | 2,518 | 2,498 | 2,518 | 30,400 | 2,518 |
| 2023-04-07 | 2,500 | 2,510 | 2,493 | 2,495 | 39,800 | 2,495 |
| 2023-04-06 | 2,500 | 2,510 | 2,488 | 2,501 | 30,100 | 2,501 |
| 2023-04-05 | 2,531 | 2,531 | 2,501 | 2,503 | 25,100 | 2,503 |
| 2023-04-04 | 2,529 | 2,545 | 2,529 | 2,539 | 44,400 | 2,539 |
| 2023-04-03 | 2,515 | 2,527 | 2,507 | 2,524 | 34,500 | 2,524 |
| 2023-03-31 | 2,519 | 2,522 | 2,503 | 2,515 | 37,700 | 2,515 |
| 2023-03-30 | 2,509 | 2,517 | 2,489 | 2,517 | 27,600 | 2,517 |
| 2023-03-29 | 2,487 | 2,520 | 2,484 | 2,518 | 67,700 | 2,518 |
| 2023-03-28 | 2,485 | 2,492 | 2,481 | 2,487 | 20,500 | 2,487 |
| 2023-03-27 | 2,479 | 2,487 | 2,474 | 2,482 | 30,000 | 2,482 |
| 2023-03-24 | 2,458 | 2,474 | 2,443 | 2,473 | 35,300 | 2,473 |
| 2023-03-23 | 2,438 | 2,461 | 2,428 | 2,458 | 24,000 | 2,458 |
| 2023-03-22 | 2,458 | 2,463 | 2,432 | 2,443 | 27,400 | 2,443 |
| 2023-03-20 | 2,457 | 2,459 | 2,445 | 2,452 | 15,100 | 2,452 |
| 2023-03-17 | 2,460 | 2,478 | 2,451 | 2,457 | 34,800 | 2,457 |
| 2023-03-16 | 2,440 | 2,454 | 2,437 | 2,451 | 19,700 | 2,451 |
| 2023-03-15 | 2,461 | 2,474 | 2,452 | 2,473 | 23,000 | 2,473 |
| 2023-03-14 | 2,450 | 2,455 | 2,422 | 2,439 | 31,600 | 2,439 |
| 2023-03-13 | 2,461 | 2,465 | 2,430 | 2,462 | 32,500 | 2,462 |
| 2023-03-10 | 2,478 | 2,484 | 2,460 | 2,461 | 36,600 | 2,461 |
| 2023-03-09 | 2,474 | 2,483 | 2,474 | 2,480 | 33,600 | 2,480 |
| 2023-03-08 | 2,469 | 2,475 | 2,463 | 2,472 | 30,200 | 2,472 |
| 2023-03-07 | 2,460 | 2,470 | 2,459 | 2,470 | 34,800 | 2,470 |
| 2023-03-06 | 2,460 | 2,464 | 2,446 | 2,453 | 26,300 | 2,453 |
| 2023-03-03 | 2,450 | 2,459 | 2,447 | 2,458 | 27,600 | 2,458 |
| 2023-03-02 | 2,430 | 2,449 | 2,430 | 2,445 | 17,000 | 2,445 |
| 2023-03-01 | 2,431 | 2,440 | 2,427 | 2,440 | 14,600 | 2,440 |
| 2023-02-28 | 2,429 | 2,443 | 2,428 | 2,431 | 25,200 | 2,431 |
| 2023-02-27 | 2,415 | 2,420 | 2,405 | 2,417 | 32,000 | 2,417 |
| 2023-02-24 | 2,418 | 2,420 | 2,407 | 2,418 | 18,100 | 2,418 |
| 2023-02-22 | 2,410 | 2,415 | 2,400 | 2,410 | 21,600 | 2,410 |
| 2023-02-21 | 2,415 | 2,417 | 2,406 | 2,413 | 15,200 | 2,413 |
| 2023-02-20 | 2,410 | 2,422 | 2,410 | 2,411 | 14,200 | 2,411 |
| 2023-02-17 | 2,415 | 2,420 | 2,410 | 2,410 | 15,700 | 2,410 |
| 2023-02-16 | 2,436 | 2,437 | 2,415 | 2,423 | 15,300 | 2,423 |
| 2023-02-15 | 2,429 | 2,433 | 2,418 | 2,425 | 11,600 | 2,425 |
| 2023-02-14 | 2,434 | 2,442 | 2,423 | 2,429 | 15,300 | 2,429 |
| 2023-02-13 | 2,427 | 2,432 | 2,410 | 2,417 | 12,100 | 2,417 |
| 2023-02-10 | 2,411 | 2,424 | 2,408 | 2,413 | 12,500 | 2,413 |
| 2023-02-09 | 2,419 | 2,429 | 2,416 | 2,417 | 10,900 | 2,417 |
| 2023-02-08 | 2,430 | 2,439 | 2,418 | 2,426 | 9,400 | 2,426 |
| 2023-02-07 | 2,448 | 2,463 | 2,430 | 2,430 | 16,000 | 2,430 |
| 2023-02-06 | 2,421 | 2,449 | 2,421 | 2,446 | 31,700 | 2,446 |
| 2023-02-03 | 2,415 | 2,419 | 2,409 | 2,413 | 25,800 | 2,413 |
| 2023-02-02 | 2,463 | 2,463 | 2,430 | 2,431 | 19,400 | 2,431 |
| 2023-02-01 | 2,456 | 2,472 | 2,450 | 2,455 | 24,200 | 2,455 |
| 2023-01-31 | 2,453 | 2,456 | 2,431 | 2,456 | 35,100 | 2,456 |
| 2023-01-30 | 2,435 | 2,454 | 2,435 | 2,453 | 25,700 | 2,453 |
| 2023-01-27 | 2,441 | 2,447 | 2,432 | 2,440 | 16,800 | 2,440 |
| 2023-01-26 | 2,449 | 2,455 | 2,439 | 2,440 | 20,600 | 2,440 |
| 2023-01-25 | 2,436 | 2,447 | 2,428 | 2,441 | 19,700 | 2,441 |
| 2023-01-24 | 2,433 | 2,436 | 2,419 | 2,431 | 20,600 | 2,431 |
| 2023-01-23 | 2,410 | 2,434 | 2,404 | 2,434 | 43,900 | 2,434 |
| 2023-01-20 | 2,373 | 2,396 | 2,372 | 2,390 | 17,100 | 2,390 |
| 2023-01-19 | 2,360 | 2,378 | 2,360 | 2,375 | 34,500 | 2,375 |
| 2023-01-18 | 2,377 | 2,401 | 2,369 | 2,372 | 40,800 | 2,372 |
| 2023-01-17 | 2,414 | 2,416 | 2,355 | 2,356 | 85,100 | 2,356 |
| 2023-01-16 | 2,436 | 2,436 | 2,414 | 2,421 | 29,000 | 2,421 |
| 2023-01-13 | 2,417 | 2,442 | 2,417 | 2,436 | 43,700 | 2,436 |
| 2023-01-12 | 2,420 | 2,424 | 2,409 | 2,420 | 14,600 | 2,420 |
| 2023-01-11 | 2,411 | 2,422 | 2,411 | 2,418 | 18,000 | 2,418 |
| 2023-01-10 | 2,409 | 2,426 | 2,405 | 2,409 | 26,000 | 2,409 |
| 2023-01-06 | 2,398 | 2,416 | 2,385 | 2,399 | 33,900 | 2,399 |
| 2023-01-05 | 2,372 | 2,398 | 2,362 | 2,398 | 41,300 | 2,398 |
| 2023-01-04 | 2,436 | 2,438 | 2,370 | 2,381 | 62,500 | 2,381 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株
