3148 (株)クリエイトSD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 | 3,070 | 3,090 | 3,050 | 3,065 | 79,600 | 3,065 |
| 2023-12-28 | 3,070 | 3,085 | 3,065 | 3,085 | 54,900 | 3,085 |
| 2023-12-27 | 3,040 | 3,090 | 3,040 | 3,085 | 79,000 | 3,085 |
| 2023-12-26 | 3,030 | 3,055 | 3,020 | 3,045 | 58,300 | 3,045 |
| 2023-12-25 | 3,105 | 3,105 | 3,045 | 3,045 | 44,300 | 3,045 |
| 2023-12-22 | 3,025 | 3,080 | 3,020 | 3,075 | 113,700 | 3,075 |
| 2023-12-21 | 3,020 | 3,030 | 3,005 | 3,020 | 57,300 | 3,020 |
| 2023-12-20 | 3,030 | 3,035 | 3,010 | 3,020 | 65,500 | 3,020 |
| 2023-12-19 | 2,990 | 3,020 | 2,961 | 3,020 | 110,700 | 3,020 |
| 2023-12-18 | 2,990 | 2,998 | 2,961 | 2,987 | 104,300 | 2,987 |
| 2023-12-15 | 3,020 | 3,030 | 3,000 | 3,010 | 114,900 | 3,010 |
| 2023-12-14 | 3,045 | 3,065 | 3,010 | 3,030 | 94,500 | 3,030 |
| 2023-12-13 | 3,095 | 3,100 | 3,030 | 3,035 | 71,800 | 3,035 |
| 2023-12-12 | 3,115 | 3,125 | 3,095 | 3,105 | 61,100 | 3,105 |
| 2023-12-11 | 3,075 | 3,120 | 3,050 | 3,115 | 124,500 | 3,115 |
| 2023-12-08 | 3,080 | 3,090 | 3,040 | 3,050 | 103,300 | 3,050 |
| 2023-12-07 | 3,085 | 3,095 | 3,055 | 3,085 | 111,600 | 3,085 |
| 2023-12-06 | 3,055 | 3,105 | 3,055 | 3,105 | 117,300 | 3,105 |
| 2023-12-05 | 3,040 | 3,075 | 3,040 | 3,055 | 77,600 | 3,055 |
| 2023-12-04 | 3,050 | 3,085 | 3,045 | 3,050 | 96,400 | 3,050 |
| 2023-12-01 | 3,065 | 3,080 | 3,040 | 3,065 | 136,900 | 3,065 |
| 2023-11-30 | 3,070 | 3,080 | 3,045 | 3,060 | 179,900 | 3,060 |
| 2023-11-29 | 3,090 | 3,110 | 3,080 | 3,085 | 120,700 | 3,085 |
| 2023-11-28 | 3,135 | 3,140 | 3,100 | 3,135 | 117,000 | 3,135 |
| 2023-11-27 | 3,125 | 3,140 | 3,100 | 3,130 | 94,400 | 3,130 |
| 2023-11-24 | 3,200 | 3,200 | 3,110 | 3,110 | 120,400 | 3,110 |
| 2023-11-22 | 3,120 | 3,170 | 3,120 | 3,165 | 91,600 | 3,165 |
| 2023-11-21 | 3,165 | 3,170 | 3,115 | 3,150 | 123,200 | 3,150 |
| 2023-11-20 | 3,230 | 3,230 | 3,160 | 3,160 | 120,000 | 3,160 |
| 2023-11-17 | 3,170 | 3,225 | 3,165 | 3,225 | 55,300 | 3,225 |
| 2023-11-16 | 3,185 | 3,225 | 3,155 | 3,175 | 107,900 | 3,175 |
| 2023-11-15 | 3,115 | 3,205 | 3,095 | 3,190 | 136,600 | 3,190 |
| 2023-11-14 | 3,130 | 3,145 | 3,100 | 3,115 | 85,800 | 3,115 |
| 2023-11-13 | 3,120 | 3,135 | 3,105 | 3,110 | 49,800 | 3,110 |
| 2023-11-10 | 3,100 | 3,120 | 3,070 | 3,100 | 71,500 | 3,100 |
| 2023-11-09 | 3,100 | 3,110 | 3,055 | 3,100 | 78,700 | 3,100 |
| 2023-11-08 | 3,060 | 3,095 | 3,060 | 3,090 | 97,100 | 3,090 |
| 2023-11-07 | 3,140 | 3,155 | 3,060 | 3,060 | 197,000 | 3,060 |
| 2023-11-06 | 3,275 | 3,275 | 3,200 | 3,205 | 77,500 | 3,205 |
| 2023-11-02 | 3,260 | 3,270 | 3,220 | 3,230 | 47,800 | 3,230 |
| 2023-11-01 | 3,265 | 3,275 | 3,220 | 3,245 | 81,500 | 3,245 |
| 2023-10-31 | 3,145 | 3,225 | 3,140 | 3,225 | 100,200 | 3,225 |
| 2023-10-30 | 3,190 | 3,195 | 3,140 | 3,160 | 75,500 | 3,160 |
| 2023-10-27 | 3,185 | 3,225 | 3,160 | 3,225 | 71,600 | 3,225 |
| 2023-10-26 | 3,210 | 3,230 | 3,165 | 3,185 | 93,200 | 3,185 |
| 2023-10-25 | 3,260 | 3,260 | 3,210 | 3,210 | 65,500 | 3,210 |
| 2023-10-24 | 3,260 | 3,265 | 3,190 | 3,240 | 88,900 | 3,240 |
| 2023-10-23 | 3,220 | 3,260 | 3,195 | 3,255 | 90,300 | 3,255 |
| 2023-10-20 | 3,190 | 3,240 | 3,180 | 3,230 | 89,200 | 3,230 |
| 2023-10-19 | 3,195 | 3,225 | 3,190 | 3,200 | 54,900 | 3,200 |
| 2023-10-18 | 3,180 | 3,195 | 3,125 | 3,195 | 83,300 | 3,195 |
| 2023-10-17 | 3,150 | 3,180 | 3,130 | 3,175 | 87,000 | 3,175 |
| 2023-10-16 | 3,120 | 3,140 | 3,100 | 3,120 | 114,500 | 3,120 |
| 2023-10-13 | 3,155 | 3,170 | 3,120 | 3,120 | 130,400 | 3,120 |
| 2023-10-12 | 3,265 | 3,285 | 3,170 | 3,170 | 236,400 | 3,170 |
| 2023-10-11 | 3,330 | 3,410 | 3,310 | 3,310 | 190,800 | 3,310 |
| 2023-10-10 | 3,470 | 3,545 | 3,460 | 3,540 | 175,100 | 3,540 |
| 2023-10-06 | 3,390 | 3,420 | 3,380 | 3,400 | 72,000 | 3,400 |
| 2023-10-05 | 3,325 | 3,370 | 3,310 | 3,370 | 106,900 | 3,370 |
| 2023-10-04 | 3,290 | 3,330 | 3,270 | 3,310 | 130,500 | 3,310 |
| 2023-10-03 | 3,330 | 3,375 | 3,300 | 3,315 | 117,500 | 3,315 |
| 2023-10-02 | 3,380 | 3,395 | 3,330 | 3,345 | 70,600 | 3,345 |
| 2023-09-29 | 3,415 | 3,420 | 3,375 | 3,390 | 57,400 | 3,390 |
| 2023-09-28 | 3,400 | 3,405 | 3,355 | 3,400 | 80,100 | 3,400 |
| 2023-09-27 | 3,385 | 3,445 | 3,360 | 3,440 | 72,200 | 3,440 |
| 2023-09-26 | 3,420 | 3,430 | 3,390 | 3,400 | 57,500 | 3,400 |
| 2023-09-25 | 3,345 | 3,430 | 3,345 | 3,420 | 65,900 | 3,420 |
| 2023-09-22 | 3,335 | 3,360 | 3,315 | 3,325 | 90,300 | 3,325 |
| 2023-09-21 | 3,440 | 3,455 | 3,360 | 3,365 | 92,900 | 3,365 |
| 2023-09-20 | 3,500 | 3,520 | 3,440 | 3,445 | 103,600 | 3,445 |
| 2023-09-19 | 3,570 | 3,575 | 3,480 | 3,515 | 102,600 | 3,515 |
| 2023-09-15 | 3,655 | 3,655 | 3,580 | 3,590 | 111,600 | 3,590 |
| 2023-09-14 | 3,645 | 3,650 | 3,605 | 3,635 | 54,600 | 3,635 |
| 2023-09-13 | 3,670 | 3,685 | 3,645 | 3,650 | 42,500 | 3,650 |
| 2023-09-12 | 3,660 | 3,690 | 3,650 | 3,670 | 24,800 | 3,670 |
| 2023-09-11 | 3,720 | 3,750 | 3,650 | 3,660 | 37,200 | 3,660 |
| 2023-09-08 | 3,765 | 3,800 | 3,725 | 3,725 | 59,000 | 3,725 |
| 2023-09-07 | 3,785 | 3,830 | 3,785 | 3,795 | 48,100 | 3,795 |
| 2023-09-06 | 3,805 | 3,815 | 3,790 | 3,805 | 22,500 | 3,805 |
| 2023-09-05 | 3,785 | 3,805 | 3,765 | 3,805 | 42,900 | 3,805 |
| 2023-09-04 | 3,770 | 3,795 | 3,750 | 3,785 | 42,800 | 3,785 |
| 2023-09-01 | 3,750 | 3,780 | 3,730 | 3,775 | 72,500 | 3,775 |
| 2023-08-31 | 3,725 | 3,745 | 3,705 | 3,730 | 35,800 | 3,730 |
| 2023-08-30 | 3,730 | 3,745 | 3,715 | 3,720 | 37,100 | 3,720 |
| 2023-08-29 | 3,695 | 3,720 | 3,695 | 3,715 | 27,400 | 3,715 |
| 2023-08-28 | 3,700 | 3,700 | 3,615 | 3,685 | 53,300 | 3,685 |
| 2023-08-25 | 3,685 | 3,740 | 3,665 | 3,680 | 52,700 | 3,680 |
| 2023-08-24 | 3,690 | 3,720 | 3,685 | 3,700 | 33,500 | 3,700 |
| 2023-08-23 | 3,685 | 3,685 | 3,660 | 3,680 | 35,500 | 3,680 |
| 2023-08-22 | 3,625 | 3,685 | 3,625 | 3,680 | 43,100 | 3,680 |
| 2023-08-21 | 3,595 | 3,640 | 3,595 | 3,620 | 38,700 | 3,620 |
| 2023-08-18 | 3,605 | 3,610 | 3,570 | 3,595 | 58,800 | 3,595 |
| 2023-08-17 | 3,635 | 3,645 | 3,610 | 3,630 | 41,300 | 3,630 |
| 2023-08-16 | 3,630 | 3,670 | 3,605 | 3,650 | 51,100 | 3,650 |
| 2023-08-15 | 3,630 | 3,655 | 3,595 | 3,635 | 47,800 | 3,635 |
| 2023-08-14 | 3,610 | 3,650 | 3,595 | 3,615 | 73,500 | 3,615 |
| 2023-08-10 | 3,590 | 3,610 | 3,565 | 3,610 | 45,500 | 3,610 |
| 2023-08-09 | 3,575 | 3,585 | 3,545 | 3,580 | 32,000 | 3,580 |
| 2023-08-08 | 3,510 | 3,575 | 3,510 | 3,575 | 27,000 | 3,575 |
| 2023-08-07 | 3,485 | 3,505 | 3,475 | 3,500 | 34,700 | 3,500 |
| 2023-08-04 | 3,450 | 3,490 | 3,450 | 3,485 | 21,300 | 3,485 |
| 2023-08-03 | 3,485 | 3,485 | 3,440 | 3,460 | 62,800 | 3,460 |
| 2023-08-02 | 3,510 | 3,520 | 3,480 | 3,500 | 39,600 | 3,500 |
| 2023-08-01 | 3,510 | 3,550 | 3,500 | 3,545 | 28,500 | 3,545 |
| 2023-07-31 | 3,535 | 3,535 | 3,500 | 3,510 | 51,300 | 3,510 |
| 2023-07-28 | 3,455 | 3,495 | 3,445 | 3,495 | 57,400 | 3,495 |
| 2023-07-27 | 3,450 | 3,485 | 3,430 | 3,480 | 50,300 | 3,480 |
| 2023-07-26 | 3,455 | 3,470 | 3,450 | 3,465 | 23,400 | 3,465 |
| 2023-07-25 | 3,500 | 3,510 | 3,440 | 3,455 | 41,200 | 3,455 |
| 2023-07-24 | 3,500 | 3,510 | 3,485 | 3,500 | 26,900 | 3,500 |
| 2023-07-21 | 3,460 | 3,490 | 3,440 | 3,475 | 29,400 | 3,475 |
| 2023-07-20 | 3,505 | 3,510 | 3,445 | 3,460 | 40,300 | 3,460 |
| 2023-07-19 | 3,515 | 3,525 | 3,490 | 3,500 | 49,900 | 3,500 |
| 2023-07-18 | 3,470 | 3,520 | 3,460 | 3,495 | 39,500 | 3,495 |
| 2023-07-14 | 3,500 | 3,510 | 3,460 | 3,470 | 39,600 | 3,470 |
| 2023-07-13 | 3,485 | 3,515 | 3,485 | 3,490 | 40,600 | 3,490 |
| 2023-07-12 | 3,490 | 3,520 | 3,470 | 3,500 | 49,000 | 3,500 |
| 2023-07-11 | 3,500 | 3,510 | 3,430 | 3,470 | 134,200 | 3,470 |
| 2023-07-10 | 3,430 | 3,525 | 3,410 | 3,490 | 146,300 | 3,490 |
| 2023-07-07 | 3,425 | 3,455 | 3,410 | 3,425 | 73,900 | 3,425 |
| 2023-07-06 | 3,450 | 3,470 | 3,420 | 3,430 | 58,500 | 3,430 |
| 2023-07-05 | 3,485 | 3,500 | 3,460 | 3,470 | 39,900 | 3,470 |
| 2023-07-04 | 3,540 | 3,545 | 3,500 | 3,500 | 51,600 | 3,500 |
| 2023-07-03 | 3,550 | 3,580 | 3,545 | 3,565 | 35,000 | 3,565 |
| 2023-06-30 | 3,560 | 3,565 | 3,510 | 3,545 | 68,500 | 3,545 |
| 2023-06-29 | 3,595 | 3,600 | 3,550 | 3,570 | 51,100 | 3,570 |
| 2023-06-28 | 3,510 | 3,615 | 3,510 | 3,610 | 73,000 | 3,610 |
| 2023-06-27 | 3,510 | 3,510 | 3,465 | 3,495 | 41,900 | 3,495 |
| 2023-06-26 | 3,565 | 3,565 | 3,515 | 3,525 | 43,800 | 3,525 |
| 2023-06-23 | 3,565 | 3,585 | 3,545 | 3,560 | 48,200 | 3,560 |
| 2023-06-22 | 3,560 | 3,580 | 3,530 | 3,530 | 39,500 | 3,530 |
| 2023-06-21 | 3,545 | 3,590 | 3,545 | 3,555 | 50,600 | 3,555 |
| 2023-06-20 | 3,550 | 3,565 | 3,500 | 3,565 | 44,200 | 3,565 |
| 2023-06-19 | 3,575 | 3,590 | 3,530 | 3,555 | 55,500 | 3,555 |
| 2023-06-16 | 3,505 | 3,560 | 3,495 | 3,550 | 103,200 | 3,550 |
| 2023-06-15 | 3,550 | 3,560 | 3,505 | 3,505 | 55,100 | 3,505 |
| 2023-06-14 | 3,515 | 3,555 | 3,480 | 3,550 | 95,300 | 3,550 |
| 2023-06-13 | 3,490 | 3,510 | 3,485 | 3,490 | 73,500 | 3,490 |
| 2023-06-12 | 3,485 | 3,505 | 3,475 | 3,490 | 47,200 | 3,490 |
| 2023-06-09 | 3,500 | 3,510 | 3,480 | 3,480 | 107,800 | 3,480 |
| 2023-06-08 | 3,460 | 3,465 | 3,430 | 3,445 | 62,200 | 3,445 |
| 2023-06-07 | 3,460 | 3,495 | 3,445 | 3,450 | 93,000 | 3,450 |
| 2023-06-06 | 3,445 | 3,470 | 3,430 | 3,470 | 54,900 | 3,470 |
| 2023-06-05 | 3,490 | 3,505 | 3,435 | 3,450 | 89,900 | 3,450 |
| 2023-06-02 | 3,380 | 3,460 | 3,375 | 3,460 | 91,300 | 3,460 |
| 2023-06-01 | 3,380 | 3,390 | 3,360 | 3,385 | 86,500 | 3,385 |
| 2023-05-31 | 3,410 | 3,420 | 3,325 | 3,360 | 281,000 | 3,360 |
| 2023-05-30 | 3,415 | 3,445 | 3,400 | 3,425 | 578,300 | 3,425 |
| 2023-05-29 | 3,530 | 3,530 | 3,455 | 3,460 | 761,400 | 3,460 |
| 2023-05-26 | 3,460 | 3,490 | 3,445 | 3,460 | 311,400 | 3,460 |
| 2023-05-25 | 3,505 | 3,540 | 3,485 | 3,485 | 142,700 | 3,485 |
| 2023-05-24 | 3,560 | 3,560 | 3,505 | 3,515 | 131,800 | 3,515 |
| 2023-05-23 | 3,610 | 3,625 | 3,575 | 3,595 | 268,500 | 3,595 |
| 2023-05-22 | 3,575 | 3,630 | 3,570 | 3,600 | 316,200 | 3,600 |
| 2023-05-19 | 3,565 | 3,570 | 3,540 | 3,560 | 307,100 | 3,560 |
| 2023-05-18 | 3,565 | 3,580 | 3,510 | 3,565 | 182,400 | 3,565 |
| 2023-05-17 | 3,515 | 3,570 | 3,500 | 3,570 | 160,900 | 3,570 |
| 2023-05-16 | 3,450 | 3,515 | 3,445 | 3,515 | 138,900 | 3,515 |
| 2023-05-15 | 3,495 | 3,510 | 3,430 | 3,435 | 251,700 | 3,435 |
| 2023-05-12 | 3,355 | 3,450 | 3,355 | 3,450 | 318,100 | 3,450 |
| 2023-05-11 | 3,350 | 3,405 | 3,350 | 3,355 | 219,900 | 3,355 |
| 2023-05-10 | 3,355 | 3,390 | 3,355 | 3,380 | 143,700 | 3,380 |
| 2023-05-09 | 3,365 | 3,385 | 3,345 | 3,375 | 157,800 | 3,375 |
| 2023-05-08 | 3,310 | 3,375 | 3,310 | 3,330 | 236,600 | 3,330 |
| 2023-05-02 | 3,345 | 3,355 | 3,300 | 3,300 | 380,700 | 3,300 |
| 2023-05-01 | 3,310 | 3,350 | 3,305 | 3,350 | 218,200 | 3,350 |
| 2023-04-28 | 3,250 | 3,320 | 3,250 | 3,290 | 371,200 | 3,290 |
| 2023-04-27 | 3,260 | 3,300 | 3,255 | 3,285 | 146,400 | 3,285 |
| 2023-04-26 | 3,320 | 3,350 | 3,290 | 3,300 | 90,400 | 3,300 |
| 2023-04-25 | 3,345 | 3,370 | 3,335 | 3,345 | 58,300 | 3,345 |
| 2023-04-24 | 3,340 | 3,345 | 3,310 | 3,315 | 60,400 | 3,315 |
| 2023-04-21 | 3,325 | 3,355 | 3,315 | 3,315 | 126,500 | 3,315 |
| 2023-04-20 | 3,305 | 3,340 | 3,305 | 3,310 | 43,900 | 3,310 |
| 2023-04-19 | 3,350 | 3,360 | 3,305 | 3,320 | 45,900 | 3,320 |
| 2023-04-18 | 3,310 | 3,380 | 3,310 | 3,365 | 76,200 | 3,365 |
| 2023-04-17 | 3,345 | 3,350 | 3,310 | 3,310 | 58,000 | 3,310 |
| 2023-04-14 | 3,330 | 3,360 | 3,320 | 3,345 | 109,400 | 3,345 |
| 2023-04-13 | 3,290 | 3,320 | 3,270 | 3,305 | 50,200 | 3,305 |
| 2023-04-12 | 3,300 | 3,345 | 3,270 | 3,280 | 70,100 | 3,280 |
| 2023-04-11 | 3,210 | 3,280 | 3,210 | 3,275 | 100,800 | 3,275 |
| 2023-04-10 | 3,245 | 3,260 | 3,210 | 3,230 | 84,100 | 3,230 |
| 2023-04-07 | 3,235 | 3,250 | 3,210 | 3,215 | 104,600 | 3,215 |
| 2023-04-06 | 3,275 | 3,275 | 3,225 | 3,235 | 81,300 | 3,235 |
| 2023-04-05 | 3,335 | 3,355 | 3,290 | 3,305 | 84,300 | 3,305 |
| 2023-04-04 | 3,360 | 3,370 | 3,325 | 3,350 | 68,800 | 3,350 |
| 2023-04-03 | 3,385 | 3,390 | 3,340 | 3,355 | 54,400 | 3,355 |
| 2023-03-31 | 3,380 | 3,385 | 3,355 | 3,360 | 70,800 | 3,360 |
| 2023-03-30 | 3,385 | 3,385 | 3,335 | 3,355 | 49,300 | 3,355 |
| 2023-03-29 | 3,320 | 3,405 | 3,305 | 3,395 | 74,000 | 3,395 |
| 2023-03-28 | 3,330 | 3,330 | 3,295 | 3,300 | 27,700 | 3,300 |
| 2023-03-27 | 3,345 | 3,355 | 3,305 | 3,305 | 32,800 | 3,305 |
| 2023-03-24 | 3,310 | 3,350 | 3,300 | 3,325 | 43,100 | 3,325 |
| 2023-03-23 | 3,305 | 3,310 | 3,280 | 3,305 | 30,500 | 3,305 |
| 2023-03-22 | 3,315 | 3,360 | 3,300 | 3,345 | 42,500 | 3,345 |
| 2023-03-20 | 3,350 | 3,350 | 3,280 | 3,280 | 47,000 | 3,280 |
| 2023-03-17 | 3,360 | 3,395 | 3,345 | 3,380 | 47,300 | 3,380 |
| 2023-03-16 | 3,295 | 3,355 | 3,280 | 3,355 | 45,400 | 3,355 |
| 2023-03-15 | 3,345 | 3,355 | 3,320 | 3,325 | 37,300 | 3,325 |
| 2023-03-14 | 3,355 | 3,365 | 3,305 | 3,325 | 69,900 | 3,325 |
| 2023-03-13 | 3,420 | 3,425 | 3,380 | 3,405 | 34,100 | 3,405 |
| 2023-03-10 | 3,455 | 3,475 | 3,405 | 3,420 | 80,500 | 3,420 |
| 2023-03-09 | 3,455 | 3,490 | 3,455 | 3,490 | 52,600 | 3,490 |
| 2023-03-08 | 3,415 | 3,445 | 3,405 | 3,420 | 50,000 | 3,420 |
| 2023-03-07 | 3,400 | 3,435 | 3,395 | 3,415 | 47,500 | 3,415 |
| 2023-03-06 | 3,365 | 3,400 | 3,360 | 3,395 | 53,300 | 3,395 |
| 2023-03-03 | 3,300 | 3,355 | 3,285 | 3,335 | 60,600 | 3,335 |
| 2023-03-02 | 3,315 | 3,330 | 3,265 | 3,275 | 48,600 | 3,275 |
| 2023-03-01 | 3,370 | 3,370 | 3,310 | 3,315 | 41,500 | 3,315 |
| 2023-02-28 | 3,340 | 3,390 | 3,340 | 3,375 | 45,600 | 3,375 |
| 2023-02-27 | 3,375 | 3,375 | 3,330 | 3,335 | 32,900 | 3,335 |
| 2023-02-24 | 3,360 | 3,405 | 3,360 | 3,395 | 45,300 | 3,395 |
| 2023-02-22 | 3,335 | 3,365 | 3,320 | 3,360 | 34,800 | 3,360 |
| 2023-02-21 | 3,365 | 3,390 | 3,355 | 3,355 | 23,300 | 3,355 |
| 2023-02-20 | 3,420 | 3,425 | 3,365 | 3,380 | 39,200 | 3,380 |
| 2023-02-17 | 3,470 | 3,470 | 3,410 | 3,410 | 23,800 | 3,410 |
| 2023-02-16 | 3,465 | 3,500 | 3,455 | 3,470 | 34,300 | 3,470 |
| 2023-02-15 | 3,475 | 3,495 | 3,425 | 3,445 | 31,300 | 3,445 |
| 2023-02-14 | 3,440 | 3,465 | 3,425 | 3,465 | 25,600 | 3,465 |
| 2023-02-13 | 3,430 | 3,440 | 3,385 | 3,390 | 36,900 | 3,390 |
| 2023-02-10 | 3,415 | 3,445 | 3,400 | 3,445 | 37,900 | 3,445 |
| 2023-02-09 | 3,445 | 3,465 | 3,415 | 3,420 | 43,200 | 3,420 |
| 2023-02-08 | 3,470 | 3,485 | 3,455 | 3,465 | 15,900 | 3,465 |
| 2023-02-07 | 3,485 | 3,510 | 3,455 | 3,465 | 22,800 | 3,465 |
| 2023-02-06 | 3,470 | 3,495 | 3,455 | 3,465 | 46,000 | 3,465 |
| 2023-02-03 | 3,450 | 3,480 | 3,445 | 3,450 | 40,600 | 3,450 |
| 2023-02-02 | 3,540 | 3,550 | 3,480 | 3,485 | 30,700 | 3,485 |
| 2023-02-01 | 3,550 | 3,580 | 3,535 | 3,540 | 35,700 | 3,540 |
| 2023-01-31 | 3,500 | 3,535 | 3,495 | 3,525 | 53,800 | 3,525 |
| 2023-01-30 | 3,460 | 3,495 | 3,445 | 3,490 | 65,200 | 3,490 |
| 2023-01-27 | 3,465 | 3,485 | 3,450 | 3,460 | 50,700 | 3,460 |
| 2023-01-26 | 3,460 | 3,465 | 3,430 | 3,445 | 40,700 | 3,445 |
| 2023-01-25 | 3,460 | 3,470 | 3,435 | 3,450 | 53,200 | 3,450 |
| 2023-01-24 | 3,420 | 3,475 | 3,415 | 3,465 | 75,700 | 3,465 |
| 2023-01-23 | 3,370 | 3,420 | 3,345 | 3,405 | 85,100 | 3,405 |
| 2023-01-20 | 3,325 | 3,355 | 3,310 | 3,335 | 47,500 | 3,335 |
| 2023-01-19 | 3,230 | 3,345 | 3,230 | 3,340 | 82,100 | 3,340 |
| 2023-01-18 | 3,220 | 3,285 | 3,205 | 3,260 | 80,000 | 3,260 |
| 2023-01-17 | 3,240 | 3,240 | 3,170 | 3,200 | 59,300 | 3,200 |
| 2023-01-16 | 3,205 | 3,220 | 3,170 | 3,185 | 64,800 | 3,185 |
| 2023-01-13 | 3,225 | 3,270 | 3,200 | 3,215 | 68,900 | 3,215 |
| 2023-01-12 | 3,240 | 3,260 | 3,190 | 3,245 | 97,900 | 3,245 |
| 2023-01-11 | 3,340 | 3,345 | 3,205 | 3,210 | 185,200 | 3,210 |
| 2023-01-10 | 3,215 | 3,225 | 3,160 | 3,205 | 84,800 | 3,205 |
| 2023-01-06 | 3,180 | 3,220 | 3,150 | 3,185 | 62,700 | 3,185 |
| 2023-01-05 | 3,160 | 3,185 | 3,140 | 3,180 | 65,100 | 3,180 |
| 2023-01-04 | 3,305 | 3,305 | 3,200 | 3,200 | 50,800 | 3,200 |
分割・併合履歴 ： [2015-12-11]1株→3株
