3191 (株)ジョイフル本田 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 | 1,844 | 1,847 | 1,841 | 1,846 | 59,600 | 1,846 |
| 2023-12-28 | 1,840 | 1,844 | 1,830 | 1,844 | 49,900 | 1,844 |
| 2023-12-27 | 1,835 | 1,843 | 1,833 | 1,839 | 108,400 | 1,839 |
| 2023-12-26 | 1,820 | 1,833 | 1,818 | 1,833 | 57,900 | 1,833 |
| 2023-12-25 | 1,825 | 1,829 | 1,813 | 1,818 | 47,900 | 1,818 |
| 2023-12-22 | 1,805 | 1,825 | 1,805 | 1,821 | 84,900 | 1,821 |
| 2023-12-21 | 1,799 | 1,813 | 1,792 | 1,810 | 86,400 | 1,810 |
| 2023-12-20 | 1,807 | 1,813 | 1,799 | 1,804 | 100,900 | 1,804 |
| 2023-12-19 | 1,805 | 1,805 | 1,781 | 1,803 | 153,800 | 1,803 |
| 2023-12-18 | 1,815 | 1,819 | 1,797 | 1,807 | 494,700 | 1,807 |
| 2023-12-15 | 1,818 | 1,825 | 1,803 | 1,825 | 147,300 | 1,825 |
| 2023-12-14 | 1,830 | 1,836 | 1,813 | 1,820 | 107,400 | 1,820 |
| 2023-12-13 | 1,814 | 1,817 | 1,803 | 1,811 | 79,300 | 1,811 |
| 2023-12-12 | 1,815 | 1,825 | 1,808 | 1,815 | 63,600 | 1,815 |
| 2023-12-11 | 1,802 | 1,815 | 1,790 | 1,813 | 68,000 | 1,813 |
| 2023-12-08 | 1,809 | 1,815 | 1,797 | 1,806 | 128,400 | 1,806 |
| 2023-12-07 | 1,800 | 1,813 | 1,799 | 1,808 | 81,600 | 1,808 |
| 2023-12-06 | 1,782 | 1,808 | 1,782 | 1,805 | 99,300 | 1,805 |
| 2023-12-05 | 1,788 | 1,800 | 1,779 | 1,782 | 107,500 | 1,782 |
| 2023-12-04 | 1,791 | 1,798 | 1,780 | 1,795 | 80,600 | 1,795 |
| 2023-12-01 | 1,782 | 1,802 | 1,782 | 1,793 | 101,100 | 1,793 |
| 2023-11-30 | 1,815 | 1,815 | 1,782 | 1,792 | 200,300 | 1,792 |
| 2023-11-29 | 1,813 | 1,824 | 1,813 | 1,815 | 62,200 | 1,815 |
| 2023-11-28 | 1,798 | 1,815 | 1,798 | 1,812 | 80,800 | 1,812 |
| 2023-11-27 | 1,795 | 1,805 | 1,786 | 1,791 | 64,900 | 1,791 |
| 2023-11-24 | 1,795 | 1,795 | 1,786 | 1,795 | 87,100 | 1,795 |
| 2023-11-22 | 1,788 | 1,794 | 1,783 | 1,791 | 59,100 | 1,791 |
| 2023-11-21 | 1,777 | 1,792 | 1,775 | 1,786 | 84,100 | 1,786 |
| 2023-11-20 | 1,782 | 1,782 | 1,760 | 1,773 | 121,200 | 1,773 |
| 2023-11-17 | 1,780 | 1,783 | 1,768 | 1,782 | 151,100 | 1,782 |
| 2023-11-16 | 1,775 | 1,787 | 1,770 | 1,778 | 111,500 | 1,778 |
| 2023-11-15 | 1,773 | 1,776 | 1,766 | 1,773 | 82,200 | 1,773 |
| 2023-11-14 | 1,766 | 1,775 | 1,762 | 1,765 | 86,400 | 1,765 |
| 2023-11-13 | 1,778 | 1,778 | 1,749 | 1,758 | 101,300 | 1,758 |
| 2023-11-10 | 1,761 | 1,782 | 1,760 | 1,781 | 82,800 | 1,781 |
| 2023-11-09 | 1,775 | 1,775 | 1,755 | 1,770 | 62,100 | 1,770 |
| 2023-11-08 | 1,779 | 1,779 | 1,753 | 1,774 | 106,700 | 1,774 |
| 2023-11-07 | 1,782 | 1,792 | 1,758 | 1,779 | 126,900 | 1,779 |
| 2023-11-06 | 1,789 | 1,793 | 1,766 | 1,770 | 169,400 | 1,770 |
| 2023-11-02 | 1,774 | 1,782 | 1,763 | 1,768 | 130,800 | 1,768 |
| 2023-11-01 | 1,769 | 1,783 | 1,764 | 1,772 | 120,000 | 1,772 |
| 2023-10-31 | 1,739 | 1,769 | 1,739 | 1,768 | 111,200 | 1,768 |
| 2023-10-30 | 1,736 | 1,743 | 1,729 | 1,737 | 104,900 | 1,737 |
| 2023-10-27 | 1,740 | 1,753 | 1,735 | 1,753 | 86,100 | 1,753 |
| 2023-10-26 | 1,749 | 1,760 | 1,724 | 1,740 | 120,700 | 1,740 |
| 2023-10-25 | 1,750 | 1,757 | 1,740 | 1,745 | 110,200 | 1,745 |
| 2023-10-24 | 1,740 | 1,762 | 1,736 | 1,757 | 100,700 | 1,757 |
| 2023-10-23 | 1,754 | 1,759 | 1,747 | 1,748 | 58,300 | 1,748 |
| 2023-10-20 | 1,749 | 1,761 | 1,747 | 1,754 | 58,400 | 1,754 |
| 2023-10-19 | 1,724 | 1,745 | 1,718 | 1,742 | 81,200 | 1,742 |
| 2023-10-18 | 1,729 | 1,742 | 1,715 | 1,739 | 88,900 | 1,739 |
| 2023-10-17 | 1,723 | 1,732 | 1,710 | 1,717 | 75,200 | 1,717 |
| 2023-10-16 | 1,726 | 1,734 | 1,709 | 1,718 | 101,600 | 1,718 |
| 2023-10-13 | 1,734 | 1,739 | 1,722 | 1,726 | 132,500 | 1,726 |
| 2023-10-12 | 1,745 | 1,755 | 1,742 | 1,750 | 83,600 | 1,750 |
| 2023-10-11 | 1,745 | 1,757 | 1,740 | 1,744 | 94,600 | 1,744 |
| 2023-10-10 | 1,740 | 1,762 | 1,733 | 1,759 | 97,000 | 1,759 |
| 2023-10-06 | 1,746 | 1,756 | 1,742 | 1,744 | 107,200 | 1,744 |
| 2023-10-05 | 1,743 | 1,747 | 1,734 | 1,746 | 103,100 | 1,746 |
| 2023-10-04 | 1,728 | 1,739 | 1,717 | 1,728 | 110,700 | 1,728 |
| 2023-10-03 | 1,734 | 1,755 | 1,729 | 1,737 | 106,800 | 1,737 |
| 2023-10-02 | 1,758 | 1,770 | 1,737 | 1,739 | 133,000 | 1,739 |
| 2023-09-29 | 1,758 | 1,772 | 1,746 | 1,758 | 109,800 | 1,758 |
| 2023-09-28 | 1,757 | 1,762 | 1,745 | 1,755 | 104,000 | 1,755 |
| 2023-09-27 | 1,751 | 1,767 | 1,736 | 1,766 | 157,000 | 1,766 |
| 2023-09-26 | 1,742 | 1,766 | 1,739 | 1,757 | 102,400 | 1,757 |
| 2023-09-25 | 1,745 | 1,751 | 1,727 | 1,748 | 123,300 | 1,748 |
| 2023-09-22 | 1,728 | 1,744 | 1,725 | 1,737 | 106,900 | 1,737 |
| 2023-09-21 | 1,737 | 1,755 | 1,735 | 1,741 | 92,700 | 1,741 |
| 2023-09-20 | 1,752 | 1,759 | 1,739 | 1,744 | 117,700 | 1,744 |
| 2023-09-19 | 1,765 | 1,766 | 1,744 | 1,759 | 111,500 | 1,759 |
| 2023-09-15 | 1,760 | 1,767 | 1,754 | 1,766 | 140,400 | 1,766 |
| 2023-09-14 | 1,752 | 1,761 | 1,747 | 1,757 | 82,600 | 1,757 |
| 2023-09-13 | 1,762 | 1,766 | 1,747 | 1,753 | 90,200 | 1,753 |
| 2023-09-12 | 1,750 | 1,762 | 1,750 | 1,762 | 78,100 | 1,762 |
| 2023-09-11 | 1,744 | 1,754 | 1,732 | 1,749 | 89,900 | 1,749 |
| 2023-09-08 | 1,752 | 1,756 | 1,740 | 1,744 | 143,500 | 1,744 |
| 2023-09-07 | 1,745 | 1,765 | 1,743 | 1,760 | 159,100 | 1,760 |
| 2023-09-06 | 1,746 | 1,751 | 1,737 | 1,748 | 105,000 | 1,748 |
| 2023-09-05 | 1,746 | 1,752 | 1,741 | 1,750 | 137,700 | 1,750 |
| 2023-09-04 | 1,734 | 1,746 | 1,732 | 1,745 | 145,800 | 1,745 |
| 2023-09-01 | 1,720 | 1,732 | 1,716 | 1,732 | 151,300 | 1,732 |
| 2023-08-31 | 1,707 | 1,720 | 1,706 | 1,716 | 106,300 | 1,716 |
| 2023-08-30 | 1,715 | 1,717 | 1,706 | 1,709 | 124,400 | 1,709 |
| 2023-08-29 | 1,705 | 1,714 | 1,702 | 1,712 | 91,800 | 1,712 |
| 2023-08-28 | 1,704 | 1,705 | 1,686 | 1,691 | 109,200 | 1,691 |
| 2023-08-25 | 1,698 | 1,701 | 1,691 | 1,692 | 151,300 | 1,692 |
| 2023-08-24 | 1,695 | 1,709 | 1,695 | 1,699 | 144,500 | 1,699 |
| 2023-08-23 | 1,700 | 1,705 | 1,688 | 1,703 | 146,400 | 1,703 |
| 2023-08-22 | 1,707 | 1,714 | 1,704 | 1,712 | 163,700 | 1,712 |
| 2023-08-21 | 1,670 | 1,715 | 1,669 | 1,708 | 314,000 | 1,708 |
| 2023-08-18 | 1,660 | 1,666 | 1,648 | 1,655 | 160,300 | 1,655 |
| 2023-08-17 | 1,679 | 1,679 | 1,662 | 1,668 | 117,700 | 1,668 |
| 2023-08-16 | 1,686 | 1,691 | 1,678 | 1,681 | 102,200 | 1,681 |
| 2023-08-15 | 1,710 | 1,710 | 1,687 | 1,690 | 128,800 | 1,690 |
| 2023-08-14 | 1,706 | 1,713 | 1,696 | 1,701 | 132,500 | 1,701 |
| 2023-08-10 | 1,702 | 1,708 | 1,688 | 1,708 | 138,000 | 1,708 |
| 2023-08-09 | 1,701 | 1,701 | 1,682 | 1,695 | 148,000 | 1,695 |
| 2023-08-08 | 1,697 | 1,707 | 1,696 | 1,700 | 152,600 | 1,700 |
| 2023-08-07 | 1,685 | 1,694 | 1,669 | 1,694 | 174,400 | 1,694 |
| 2023-08-04 | 1,670 | 1,690 | 1,664 | 1,690 | 239,600 | 1,690 |
| 2023-08-03 | 1,684 | 1,686 | 1,658 | 1,673 | 512,500 | 1,673 |
| 2023-08-02 | 1,630 | 1,640 | 1,624 | 1,634 | 148,700 | 1,634 |
| 2023-08-01 | 1,648 | 1,648 | 1,631 | 1,645 | 117,700 | 1,645 |
| 2023-07-31 | 1,662 | 1,662 | 1,637 | 1,646 | 192,600 | 1,646 |
| 2023-07-28 | 1,623 | 1,640 | 1,612 | 1,638 | 184,900 | 1,638 |
| 2023-07-27 | 1,625 | 1,635 | 1,613 | 1,635 | 181,000 | 1,635 |
| 2023-07-26 | 1,628 | 1,633 | 1,614 | 1,631 | 120,900 | 1,631 |
| 2023-07-25 | 1,634 | 1,641 | 1,629 | 1,635 | 98,100 | 1,635 |
| 2023-07-24 | 1,638 | 1,640 | 1,628 | 1,633 | 85,100 | 1,633 |
| 2023-07-21 | 1,631 | 1,636 | 1,620 | 1,628 | 103,600 | 1,628 |
| 2023-07-20 | 1,647 | 1,649 | 1,628 | 1,629 | 92,100 | 1,629 |
| 2023-07-19 | 1,640 | 1,648 | 1,634 | 1,643 | 112,200 | 1,643 |
| 2023-07-18 | 1,634 | 1,645 | 1,631 | 1,636 | 89,100 | 1,636 |
| 2023-07-14 | 1,654 | 1,659 | 1,634 | 1,638 | 108,200 | 1,638 |
| 2023-07-13 | 1,660 | 1,660 | 1,642 | 1,648 | 106,500 | 1,648 |
| 2023-07-12 | 1,649 | 1,670 | 1,644 | 1,659 | 129,700 | 1,659 |
| 2023-07-11 | 1,647 | 1,654 | 1,636 | 1,641 | 108,100 | 1,641 |
| 2023-07-10 | 1,637 | 1,650 | 1,630 | 1,647 | 169,800 | 1,647 |
| 2023-07-07 | 1,624 | 1,646 | 1,620 | 1,635 | 192,800 | 1,635 |
| 2023-07-06 | 1,665 | 1,668 | 1,615 | 1,623 | 286,600 | 1,623 |
| 2023-07-05 | 1,679 | 1,684 | 1,667 | 1,668 | 127,200 | 1,668 |
| 2023-07-04 | 1,690 | 1,692 | 1,678 | 1,679 | 125,100 | 1,679 |
| 2023-07-03 | 1,709 | 1,719 | 1,697 | 1,698 | 124,300 | 1,698 |
| 2023-06-30 | 1,718 | 1,720 | 1,691 | 1,695 | 135,700 | 1,695 |
| 2023-06-29 | 1,734 | 1,735 | 1,708 | 1,718 | 252,500 | 1,718 |
| 2023-06-28 | 1,722 | 1,737 | 1,719 | 1,737 | 278,000 | 1,737 |
| 2023-06-27 | 1,710 | 1,722 | 1,700 | 1,712 | 138,400 | 1,712 |
| 2023-06-26 | 1,708 | 1,714 | 1,697 | 1,706 | 143,800 | 1,706 |
| 2023-06-23 | 1,733 | 1,737 | 1,705 | 1,708 | 194,600 | 1,708 |
| 2023-06-22 | 1,726 | 1,738 | 1,723 | 1,726 | 145,600 | 1,726 |
| 2023-06-21 | 1,720 | 1,742 | 1,720 | 1,727 | 227,700 | 1,727 |
| 2023-06-20 | 1,721 | 1,723 | 1,702 | 1,719 | 273,800 | 1,719 |
| 2023-06-19 | 1,731 | 1,744 | 1,710 | 1,726 | 1,272,600 | 1,726 |
| 2023-06-16 | 1,748 | 1,765 | 1,741 | 1,757 | 2,046,300 | 1,757 |
| 2023-06-15 | 1,752 | 1,760 | 1,751 | 1,751 | 517,300 | 1,751 |
| 2023-06-14 | 1,763 | 1,765 | 1,752 | 1,756 | 426,100 | 1,756 |
| 2023-06-13 | 1,757 | 1,766 | 1,747 | 1,748 | 341,400 | 1,748 |
| 2023-06-12 | 1,749 | 1,763 | 1,737 | 1,759 | 389,200 | 1,759 |
| 2023-06-09 | 1,732 | 1,736 | 1,720 | 1,729 | 732,000 | 1,729 |
| 2023-06-08 | 1,729 | 1,738 | 1,706 | 1,707 | 624,700 | 1,707 |
| 2023-06-07 | 1,734 | 1,746 | 1,722 | 1,723 | 360,000 | 1,723 |
| 2023-06-06 | 1,725 | 1,730 | 1,711 | 1,726 | 309,400 | 1,726 |
| 2023-06-05 | 1,743 | 1,746 | 1,731 | 1,738 | 329,800 | 1,738 |
| 2023-06-02 | 1,693 | 1,726 | 1,693 | 1,726 | 630,200 | 1,726 |
| 2023-06-01 | 1,708 | 1,722 | 1,694 | 1,695 | 291,500 | 1,695 |
| 2023-05-31 | 1,724 | 1,734 | 1,712 | 1,716 | 326,300 | 1,716 |
| 2023-05-30 | 1,729 | 1,744 | 1,725 | 1,737 | 221,200 | 1,737 |
| 2023-05-29 | 1,749 | 1,751 | 1,728 | 1,733 | 210,900 | 1,733 |
| 2023-05-26 | 1,772 | 1,776 | 1,735 | 1,736 | 1,059,400 | 1,736 |
| 2023-05-25 | 1,778 | 1,788 | 1,772 | 1,780 | 100,100 | 1,780 |
| 2023-05-24 | 1,771 | 1,792 | 1,771 | 1,789 | 110,300 | 1,789 |
| 2023-05-23 | 1,795 | 1,796 | 1,775 | 1,782 | 157,200 | 1,782 |
| 2023-05-22 | 1,798 | 1,809 | 1,781 | 1,800 | 186,700 | 1,800 |
| 2023-05-19 | 1,807 | 1,826 | 1,801 | 1,803 | 371,900 | 1,803 |
| 2023-05-18 | 1,819 | 1,819 | 1,796 | 1,804 | 140,900 | 1,804 |
| 2023-05-17 | 1,820 | 1,825 | 1,810 | 1,810 | 114,700 | 1,810 |
| 2023-05-16 | 1,804 | 1,823 | 1,801 | 1,823 | 97,400 | 1,823 |
| 2023-05-15 | 1,804 | 1,818 | 1,798 | 1,806 | 130,400 | 1,806 |
| 2023-05-12 | 1,770 | 1,799 | 1,769 | 1,798 | 230,200 | 1,798 |
| 2023-05-11 | 1,767 | 1,776 | 1,761 | 1,775 | 84,200 | 1,775 |
| 2023-05-10 | 1,797 | 1,802 | 1,776 | 1,780 | 121,700 | 1,780 |
| 2023-05-09 | 1,795 | 1,805 | 1,770 | 1,802 | 200,600 | 1,802 |
| 2023-05-08 | 1,799 | 1,858 | 1,797 | 1,810 | 285,000 | 1,810 |
| 2023-05-02 | 1,820 | 1,823 | 1,778 | 1,781 | 192,700 | 1,781 |
| 2023-05-01 | 1,816 | 1,820 | 1,801 | 1,819 | 127,300 | 1,819 |
| 2023-04-28 | 1,796 | 1,807 | 1,786 | 1,807 | 182,600 | 1,807 |
| 2023-04-27 | 1,780 | 1,788 | 1,774 | 1,777 | 102,600 | 1,777 |
| 2023-04-26 | 1,788 | 1,807 | 1,781 | 1,790 | 96,800 | 1,790 |
| 2023-04-25 | 1,796 | 1,811 | 1,791 | 1,802 | 88,900 | 1,802 |
| 2023-04-24 | 1,801 | 1,807 | 1,782 | 1,788 | 91,400 | 1,788 |
| 2023-04-21 | 1,803 | 1,814 | 1,787 | 1,804 | 103,900 | 1,804 |
| 2023-04-20 | 1,779 | 1,807 | 1,776 | 1,795 | 112,900 | 1,795 |
| 2023-04-19 | 1,769 | 1,781 | 1,763 | 1,781 | 120,600 | 1,781 |
| 2023-04-18 | 1,751 | 1,785 | 1,750 | 1,784 | 139,400 | 1,784 |
| 2023-04-17 | 1,752 | 1,753 | 1,736 | 1,745 | 113,400 | 1,745 |
| 2023-04-14 | 1,727 | 1,758 | 1,727 | 1,753 | 154,800 | 1,753 |
| 2023-04-13 | 1,711 | 1,730 | 1,707 | 1,729 | 78,900 | 1,729 |
| 2023-04-12 | 1,704 | 1,723 | 1,702 | 1,711 | 90,700 | 1,711 |
| 2023-04-11 | 1,692 | 1,707 | 1,692 | 1,693 | 69,100 | 1,693 |
| 2023-04-10 | 1,698 | 1,698 | 1,677 | 1,682 | 54,200 | 1,682 |
| 2023-04-07 | 1,676 | 1,689 | 1,676 | 1,681 | 78,700 | 1,681 |
| 2023-04-06 | 1,680 | 1,685 | 1,671 | 1,676 | 102,200 | 1,676 |
| 2023-04-05 | 1,716 | 1,718 | 1,692 | 1,694 | 96,500 | 1,694 |
| 2023-04-04 | 1,723 | 1,733 | 1,716 | 1,726 | 92,600 | 1,726 |
| 2023-04-03 | 1,731 | 1,742 | 1,720 | 1,729 | 80,500 | 1,729 |
| 2023-03-31 | 1,726 | 1,731 | 1,706 | 1,713 | 95,800 | 1,713 |
| 2023-03-30 | 1,727 | 1,727 | 1,709 | 1,715 | 99,100 | 1,715 |
| 2023-03-29 | 1,708 | 1,742 | 1,701 | 1,739 | 113,000 | 1,739 |
| 2023-03-28 | 1,704 | 1,704 | 1,685 | 1,691 | 42,600 | 1,691 |
| 2023-03-27 | 1,700 | 1,701 | 1,684 | 1,684 | 62,300 | 1,684 |
| 2023-03-24 | 1,675 | 1,700 | 1,673 | 1,692 | 85,000 | 1,692 |
| 2023-03-23 | 1,660 | 1,679 | 1,660 | 1,675 | 67,300 | 1,675 |
| 2023-03-22 | 1,704 | 1,718 | 1,679 | 1,679 | 98,400 | 1,679 |
| 2023-03-20 | 1,709 | 1,709 | 1,681 | 1,684 | 66,100 | 1,684 |
| 2023-03-17 | 1,721 | 1,725 | 1,706 | 1,716 | 84,200 | 1,716 |
| 2023-03-16 | 1,680 | 1,702 | 1,666 | 1,699 | 89,200 | 1,699 |
| 2023-03-15 | 1,717 | 1,732 | 1,705 | 1,708 | 72,900 | 1,708 |
| 2023-03-14 | 1,718 | 1,725 | 1,677 | 1,702 | 110,000 | 1,702 |
| 2023-03-13 | 1,765 | 1,765 | 1,731 | 1,740 | 71,900 | 1,740 |
| 2023-03-10 | 1,773 | 1,779 | 1,763 | 1,771 | 138,000 | 1,771 |
| 2023-03-09 | 1,778 | 1,795 | 1,775 | 1,793 | 77,300 | 1,793 |
| 2023-03-08 | 1,770 | 1,770 | 1,755 | 1,766 | 73,300 | 1,766 |
| 2023-03-07 | 1,759 | 1,769 | 1,755 | 1,758 | 59,000 | 1,758 |
| 2023-03-06 | 1,736 | 1,758 | 1,734 | 1,753 | 109,800 | 1,753 |
| 2023-03-03 | 1,721 | 1,727 | 1,706 | 1,723 | 96,900 | 1,723 |
| 2023-03-02 | 1,738 | 1,743 | 1,705 | 1,708 | 94,500 | 1,708 |
| 2023-03-01 | 1,732 | 1,752 | 1,732 | 1,741 | 65,500 | 1,741 |
| 2023-02-28 | 1,763 | 1,765 | 1,728 | 1,736 | 129,700 | 1,736 |
| 2023-02-27 | 1,750 | 1,759 | 1,745 | 1,751 | 71,400 | 1,751 |
| 2023-02-24 | 1,744 | 1,761 | 1,742 | 1,760 | 62,000 | 1,760 |
| 2023-02-22 | 1,766 | 1,766 | 1,737 | 1,741 | 80,400 | 1,741 |
| 2023-02-21 | 1,765 | 1,769 | 1,752 | 1,766 | 59,900 | 1,766 |
| 2023-02-20 | 1,762 | 1,779 | 1,759 | 1,766 | 55,300 | 1,766 |
| 2023-02-17 | 1,750 | 1,764 | 1,746 | 1,755 | 47,800 | 1,755 |
| 2023-02-16 | 1,767 | 1,771 | 1,752 | 1,754 | 63,400 | 1,754 |
| 2023-02-15 | 1,782 | 1,787 | 1,761 | 1,761 | 64,700 | 1,761 |
| 2023-02-14 | 1,788 | 1,789 | 1,770 | 1,782 | 43,500 | 1,782 |
| 2023-02-13 | 1,780 | 1,785 | 1,760 | 1,768 | 79,400 | 1,768 |
| 2023-02-10 | 1,780 | 1,806 | 1,777 | 1,789 | 92,700 | 1,789 |
| 2023-02-09 | 1,787 | 1,794 | 1,781 | 1,786 | 70,100 | 1,786 |
| 2023-02-08 | 1,807 | 1,814 | 1,791 | 1,794 | 66,700 | 1,794 |
| 2023-02-07 | 1,837 | 1,846 | 1,811 | 1,815 | 73,100 | 1,815 |
| 2023-02-06 | 1,805 | 1,835 | 1,805 | 1,834 | 78,400 | 1,834 |
| 2023-02-03 | 1,803 | 1,803 | 1,779 | 1,792 | 104,300 | 1,792 |
| 2023-02-02 | 1,864 | 1,895 | 1,806 | 1,808 | 208,700 | 1,808 |
| 2023-02-01 | 1,875 | 1,882 | 1,857 | 1,861 | 89,900 | 1,861 |
| 2023-01-31 | 1,881 | 1,888 | 1,859 | 1,862 | 196,800 | 1,862 |
| 2023-01-30 | 1,883 | 1,887 | 1,856 | 1,879 | 641,400 | 1,879 |
| 2023-01-27 | 1,884 | 1,884 | 1,870 | 1,878 | 119,000 | 1,878 |
| 2023-01-26 | 1,929 | 1,932 | 1,895 | 1,895 | 110,900 | 1,895 |
| 2023-01-25 | 1,914 | 1,942 | 1,909 | 1,935 | 85,400 | 1,935 |
| 2023-01-24 | 1,932 | 1,944 | 1,907 | 1,919 | 135,300 | 1,919 |
| 2023-01-23 | 1,913 | 1,924 | 1,905 | 1,920 | 88,900 | 1,920 |
| 2023-01-20 | 1,923 | 1,923 | 1,908 | 1,913 | 54,800 | 1,913 |
| 2023-01-19 | 1,895 | 1,926 | 1,893 | 1,918 | 91,100 | 1,918 |
| 2023-01-18 | 1,877 | 1,939 | 1,872 | 1,909 | 129,200 | 1,909 |
| 2023-01-17 | 1,852 | 1,877 | 1,849 | 1,869 | 141,800 | 1,869 |
| 2023-01-16 | 1,918 | 1,924 | 1,851 | 1,851 | 146,300 | 1,851 |
| 2023-01-13 | 1,905 | 1,940 | 1,904 | 1,935 | 136,000 | 1,935 |
| 2023-01-12 | 1,909 | 1,917 | 1,895 | 1,917 | 149,700 | 1,917 |
| 2023-01-11 | 1,929 | 1,945 | 1,908 | 1,909 | 63,300 | 1,909 |
| 2023-01-10 | 1,946 | 1,957 | 1,922 | 1,925 | 88,300 | 1,925 |
| 2023-01-06 | 1,935 | 1,948 | 1,924 | 1,943 | 101,100 | 1,943 |
| 2023-01-05 | 1,917 | 1,936 | 1,905 | 1,936 | 92,300 | 1,936 |
| 2023-01-04 | 1,932 | 1,939 | 1,915 | 1,928 | 88,600 | 1,928 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
