3399 (株)丸千代山岡家 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 | 4,085 | 4,280 | 4,070 | 4,250 | 82,600 | 2,125 |
| 2023-12-28 | 4,090 | 4,135 | 4,005 | 4,085 | 50,000 | 2,042.50 |
| 2023-12-27 | 4,055 | 4,130 | 3,975 | 4,110 | 60,400 | 2,055 |
| 2023-12-26 | 4,070 | 4,070 | 3,965 | 4,055 | 56,700 | 2,027.50 |
| 2023-12-25 | 3,995 | 4,245 | 3,990 | 4,075 | 85,100 | 2,037.50 |
| 2023-12-22 | 3,920 | 4,080 | 3,890 | 3,995 | 69,200 | 1,997.50 |
| 2023-12-21 | 4,015 | 4,015 | 3,865 | 3,915 | 122,500 | 1,957.50 |
| 2023-12-20 | 4,040 | 4,150 | 3,930 | 4,085 | 147,400 | 2,042.50 |
| 2023-12-19 | 3,665 | 3,970 | 3,645 | 3,970 | 262,700 | 1,985 |
| 2023-12-18 | 3,765 | 3,860 | 3,525 | 3,605 | 249,600 | 1,802.50 |
| 2023-12-15 | 3,750 | 3,805 | 3,580 | 3,795 | 218,400 | 1,897.50 |
| 2023-12-14 | 4,175 | 4,235 | 3,760 | 3,820 | 356,500 | 1,910 |
| 2023-12-13 | 4,095 | 4,265 | 3,625 | 4,180 | 1,087,300 | 2,090 |
| 2023-12-12 | 3,795 | 3,795 | 3,795 | 3,795 | 41,200 | 1,897.50 |
| 2023-12-11 | 2,817 | 3,100 | 2,817 | 3,095 | 212,600 | 1,547.50 |
| 2023-12-08 | 2,777 | 2,827 | 2,750 | 2,810 | 50,700 | 1,405 |
| 2023-12-07 | 2,869 | 2,869 | 2,781 | 2,807 | 52,200 | 1,403.50 |
| 2023-12-06 | 2,886 | 2,909 | 2,838 | 2,872 | 78,000 | 1,436 |
| 2023-12-05 | 2,996 | 3,005 | 2,900 | 2,902 | 89,500 | 1,451 |
| 2023-12-04 | 3,070 | 3,085 | 3,020 | 3,025 | 39,100 | 1,512.50 |
| 2023-12-01 | 3,075 | 3,130 | 3,020 | 3,070 | 62,300 | 1,535 |
| 2023-11-30 | 3,055 | 3,135 | 3,040 | 3,130 | 40,200 | 1,565 |
| 2023-11-29 | 3,125 | 3,150 | 3,045 | 3,085 | 38,100 | 1,542.50 |
| 2023-11-28 | 3,165 | 3,215 | 3,125 | 3,150 | 32,100 | 1,575 |
| 2023-11-27 | 3,250 | 3,255 | 3,170 | 3,195 | 26,500 | 1,597.50 |
| 2023-11-24 | 3,280 | 3,280 | 3,220 | 3,250 | 24,700 | 1,625 |
| 2023-11-22 | 3,195 | 3,260 | 3,170 | 3,260 | 31,100 | 1,630 |
| 2023-11-21 | 3,250 | 3,295 | 3,155 | 3,200 | 64,000 | 1,600 |
| 2023-11-20 | 3,180 | 3,260 | 3,180 | 3,235 | 48,200 | 1,617.50 |
| 2023-11-17 | 3,110 | 3,170 | 3,085 | 3,165 | 25,600 | 1,582.50 |
| 2023-11-16 | 3,205 | 3,255 | 3,145 | 3,150 | 36,800 | 1,575 |
| 2023-11-15 | 3,220 | 3,235 | 3,160 | 3,185 | 27,700 | 1,592.50 |
| 2023-11-14 | 3,210 | 3,255 | 3,160 | 3,175 | 48,500 | 1,587.50 |
| 2023-11-13 | 3,190 | 3,255 | 3,170 | 3,175 | 33,900 | 1,587.50 |
| 2023-11-10 | 3,245 | 3,245 | 3,105 | 3,160 | 52,400 | 1,580 |
| 2023-11-09 | - | - | - | 3,250 | - | 1,625 |
| 2023-11-08 | 3,300 | 3,365 | 3,240 | 3,250 | 68,800 | 1,625 |
| 2023-11-07 | 3,315 | 3,335 | 3,190 | 3,250 | 78,800 | 1,625 |
| 2023-11-06 | 3,355 | 3,400 | 3,200 | 3,345 | 125,400 | 1,672.50 |
| 2023-11-02 | 3,560 | 3,560 | 3,275 | 3,345 | 95,400 | 1,672.50 |
| 2023-11-01 | 3,700 | 3,700 | 3,460 | 3,500 | 74,500 | 1,750 |
| 2023-10-31 | 3,550 | 3,625 | 3,425 | 3,610 | 40,800 | 1,805 |
| 2023-10-30 | 3,585 | 3,585 | 3,480 | 3,550 | 32,700 | 1,775 |
| 2023-10-27 | 3,470 | 3,660 | 3,415 | 3,605 | 68,700 | 1,802.50 |
| 2023-10-26 | 3,560 | 3,585 | 3,410 | 3,495 | 86,200 | 1,747.50 |
| 2023-10-25 | 3,545 | 3,715 | 3,545 | 3,665 | 82,000 | 1,832.50 |
| 2023-10-24 | 3,295 | 3,575 | 3,295 | 3,545 | 74,200 | 1,772.50 |
| 2023-10-23 | 3,340 | 3,390 | 3,285 | 3,295 | 41,700 | 1,647.50 |
| 2023-10-20 | 3,190 | 3,395 | 3,190 | 3,375 | 62,000 | 1,687.50 |
| 2023-10-19 | 3,315 | 3,390 | 3,165 | 3,250 | 76,200 | 1,625 |
| 2023-10-18 | 3,200 | 3,410 | 3,200 | 3,390 | 91,400 | 1,695 |
| 2023-10-17 | 3,180 | 3,225 | 3,075 | 3,175 | 68,100 | 1,587.50 |
| 2023-10-16 | 3,200 | 3,250 | 3,120 | 3,145 | 67,100 | 1,572.50 |
| 2023-10-13 | 3,380 | 3,460 | 3,270 | 3,270 | 92,700 | 1,635 |
| 2023-10-12 | 3,740 | 3,740 | 3,360 | 3,440 | 162,300 | 1,720 |
| 2023-10-11 | 4,075 | 4,110 | 3,800 | 3,810 | 113,900 | 1,905 |
| 2023-10-10 | 4,190 | 4,200 | 3,980 | 4,030 | 103,600 | 2,015 |
| 2023-10-06 | 4,500 | 4,520 | 4,155 | 4,215 | 137,100 | 2,107.50 |
| 2023-10-05 | 4,220 | 4,560 | 4,220 | 4,560 | 80,600 | 2,280 |
| 2023-10-04 | 4,210 | 4,310 | 4,100 | 4,165 | 76,400 | 2,082.50 |
| 2023-10-03 | 4,405 | 4,425 | 4,290 | 4,315 | 64,400 | 2,157.50 |
| 2023-10-02 | 4,560 | 4,640 | 4,415 | 4,450 | 77,600 | 2,225 |
| 2023-09-29 | 4,445 | 4,600 | 4,405 | 4,530 | 90,400 | 2,265 |
| 2023-09-28 | 4,455 | 4,480 | 4,330 | 4,390 | 71,800 | 2,195 |
| 2023-09-27 | 4,285 | 4,430 | 4,185 | 4,385 | 81,500 | 2,192.50 |
| 2023-09-26 | 4,335 | 4,350 | 4,220 | 4,305 | 64,300 | 2,152.50 |
| 2023-09-25 | 4,150 | 4,305 | 4,070 | 4,305 | 84,500 | 2,152.50 |
| 2023-09-22 | 3,850 | 4,125 | 3,840 | 4,100 | 66,000 | 2,050 |
| 2023-09-21 | 3,800 | 3,995 | 3,790 | 3,910 | 39,400 | 1,955 |
| 2023-09-20 | 3,935 | 4,025 | 3,840 | 3,840 | 30,100 | 1,920 |
| 2023-09-19 | 3,950 | 4,050 | 3,860 | 3,930 | 58,700 | 1,965 |
| 2023-09-15 | 3,845 | 3,990 | 3,775 | 3,955 | 69,100 | 1,977.50 |
| 2023-09-14 | 4,055 | 4,070 | 3,850 | 3,860 | 75,000 | 1,930 |
| 2023-09-13 | 4,350 | 4,460 | 4,025 | 4,055 | 178,300 | 2,027.50 |
| 2023-09-12 | 3,810 | 4,250 | 3,700 | 4,170 | 649,300 | 2,085 |
| 2023-09-11 | 3,470 | 3,585 | 3,455 | 3,570 | 108,100 | 1,785 |
| 2023-09-08 | 3,485 | 3,485 | 3,380 | 3,440 | 30,600 | 1,720 |
| 2023-09-07 | 3,415 | 3,530 | 3,380 | 3,495 | 45,400 | 1,747.50 |
| 2023-09-06 | 3,565 | 3,575 | 3,430 | 3,485 | 85,000 | 1,742.50 |
| 2023-09-05 | 3,770 | 3,775 | 3,550 | 3,605 | 84,400 | 1,802.50 |
| 2023-09-04 | 3,700 | 3,800 | 3,660 | 3,730 | 88,600 | 1,865 |
| 2023-09-01 | 3,465 | 3,670 | 3,420 | 3,610 | 77,700 | 1,805 |
| 2023-08-31 | 3,385 | 3,475 | 3,250 | 3,465 | 83,500 | 1,732.50 |
| 2023-08-30 | 3,555 | 3,565 | 3,245 | 3,410 | 64,200 | 1,705 |
| 2023-08-29 | 7,100 | 7,280 | 6,810 | 6,970 | 36,000 | 1,742.50 |
| 2023-08-28 | 7,180 | 7,600 | 6,650 | 6,910 | 60,800 | 1,727.50 |
| 2023-08-25 | 6,750 | 7,280 | 6,550 | 7,160 | 54,500 | 1,790 |
| 2023-08-24 | 6,500 | 6,720 | 6,420 | 6,720 | 40,100 | 1,680 |
| 2023-08-23 | 6,170 | 6,500 | 6,150 | 6,410 | 30,300 | 1,602.50 |
| 2023-08-22 | 6,260 | 6,450 | 6,100 | 6,130 | 20,600 | 1,532.50 |
| 2023-08-21 | 5,830 | 6,300 | 5,830 | 6,160 | 22,400 | 1,540 |
| 2023-08-18 | 5,960 | 6,030 | 5,740 | 5,830 | 20,700 | 1,457.50 |
| 2023-08-17 | 6,010 | 6,080 | 5,920 | 6,040 | 14,800 | 1,510 |
| 2023-08-16 | 6,030 | 6,150 | 5,970 | 6,010 | 12,100 | 1,502.50 |
| 2023-08-15 | 6,100 | 6,100 | 5,940 | 6,030 | 10,600 | 1,507.50 |
| 2023-08-14 | 5,960 | 6,110 | 5,940 | 6,090 | 19,000 | 1,522.50 |
| 2023-08-10 | 5,830 | 5,950 | 5,680 | 5,950 | 14,000 | 1,487.50 |
| 2023-08-09 | 5,980 | 5,980 | 5,710 | 5,850 | 13,000 | 1,462.50 |
| 2023-08-08 | 5,700 | 5,960 | 5,620 | 5,880 | 18,900 | 1,470 |
| 2023-08-07 | 5,580 | 5,680 | 5,520 | 5,650 | 15,700 | 1,412.50 |
| 2023-08-04 | 5,310 | 5,530 | 5,310 | 5,510 | 7,100 | 1,377.50 |
| 2023-08-03 | 5,380 | 5,430 | 5,300 | 5,380 | 7,900 | 1,345 |
| 2023-08-02 | 5,370 | 5,520 | 5,360 | 5,440 | 8,300 | 1,360 |
| 2023-08-01 | 5,380 | 5,530 | 5,370 | 5,420 | 7,300 | 1,355 |
| 2023-07-31 | 5,440 | 5,510 | 5,340 | 5,380 | 9,300 | 1,345 |
| 2023-07-28 | 5,570 | 5,580 | 5,420 | 5,460 | 22,500 | 1,365 |
| 2023-07-27 | 5,600 | 5,810 | 5,500 | 5,600 | 28,700 | 1,400 |
| 2023-07-26 | 5,610 | 5,670 | 5,500 | 5,640 | 12,500 | 1,410 |
| 2023-07-25 | 5,610 | 5,720 | 5,540 | 5,580 | 14,400 | 1,395 |
| 2023-07-24 | 5,520 | 5,720 | 5,430 | 5,610 | 23,600 | 1,402.50 |
| 2023-07-21 | 5,870 | 5,870 | 5,500 | 5,540 | 44,500 | 1,385 |
| 2023-07-20 | 5,610 | 5,900 | 5,390 | 5,770 | 137,600 | 1,442.50 |
| 2023-07-19 | 4,990 | 5,410 | 4,990 | 5,410 | 113,700 | 1,352.50 |
| 2023-07-18 | 4,900 | 4,900 | 4,675 | 4,710 | 17,100 | 1,177.50 |
| 2023-07-14 | 4,955 | 4,960 | 4,815 | 4,920 | 13,800 | 1,230 |
| 2023-07-13 | 5,020 | 5,040 | 4,870 | 4,950 | 10,800 | 1,237.50 |
| 2023-07-12 | 5,110 | 5,220 | 4,970 | 5,050 | 12,700 | 1,262.50 |
| 2023-07-11 | 4,990 | 5,120 | 4,990 | 5,050 | 9,300 | 1,262.50 |
| 2023-07-10 | 5,110 | 5,110 | 4,910 | 4,995 | 15,700 | 1,248.75 |
| 2023-07-07 | 4,980 | 5,190 | 4,960 | 5,110 | 10,300 | 1,277.50 |
| 2023-07-06 | 5,010 | 5,020 | 4,815 | 5,020 | 14,900 | 1,255 |
| 2023-07-05 | 5,040 | 5,140 | 4,920 | 5,020 | 17,300 | 1,255 |
| 2023-07-04 | 4,940 | 5,150 | 4,800 | 5,070 | 18,000 | 1,267.50 |
| 2023-07-03 | 4,800 | 5,260 | 4,770 | 4,950 | 29,700 | 1,237.50 |
| 2023-06-30 | 4,470 | 4,785 | 4,470 | 4,700 | 26,000 | 1,175 |
| 2023-06-29 | 4,365 | 4,490 | 4,365 | 4,450 | 9,900 | 1,112.50 |
| 2023-06-28 | 4,315 | 4,350 | 4,255 | 4,350 | 7,400 | 1,087.50 |
| 2023-06-27 | 4,395 | 4,395 | 4,200 | 4,315 | 10,700 | 1,078.75 |
| 2023-06-26 | 4,345 | 4,410 | 4,295 | 4,390 | 9,300 | 1,097.50 |
| 2023-06-23 | 4,485 | 4,485 | 4,260 | 4,390 | 13,400 | 1,097.50 |
| 2023-06-22 | 4,355 | 4,535 | 4,355 | 4,480 | 11,300 | 1,120 |
| 2023-06-21 | 4,305 | 4,395 | 4,265 | 4,355 | 6,100 | 1,088.75 |
| 2023-06-20 | 4,435 | 4,435 | 4,170 | 4,305 | 15,300 | 1,076.25 |
| 2023-06-19 | 4,395 | 4,540 | 4,395 | 4,440 | 11,400 | 1,110 |
| 2023-06-16 | 4,350 | 4,420 | 4,325 | 4,370 | 7,100 | 1,092.50 |
| 2023-06-15 | 4,345 | 4,455 | 4,290 | 4,350 | 13,500 | 1,087.50 |
| 2023-06-14 | 4,180 | 4,495 | 4,110 | 4,470 | 33,500 | 1,117.50 |
| 2023-06-13 | 4,335 | 4,465 | 4,065 | 4,110 | 71,800 | 1,027.50 |
| 2023-06-12 | 4,015 | 4,240 | 4,010 | 4,195 | 43,600 | 1,048.75 |
| 2023-06-09 | 3,920 | 4,020 | 3,880 | 4,015 | 6,400 | 1,003.75 |
| 2023-06-08 | 4,020 | 4,025 | 3,820 | 3,920 | 13,300 | 980 |
| 2023-06-07 | 4,020 | 4,110 | 4,015 | 4,020 | 8,700 | 1,005 |
| 2023-06-06 | 3,915 | 4,035 | 3,885 | 4,020 | 11,900 | 1,005 |
| 2023-06-05 | 3,915 | 3,935 | 3,820 | 3,890 | 8,000 | 972.50 |
| 2023-06-02 | 3,815 | 3,915 | 3,815 | 3,915 | 7,000 | 978.75 |
| 2023-06-01 | 3,785 | 3,830 | 3,780 | 3,815 | 2,900 | 953.75 |
| 2023-05-31 | 3,845 | 3,850 | 3,765 | 3,785 | 3,900 | 946.25 |
| 2023-05-30 | 3,770 | 3,830 | 3,750 | 3,825 | 4,100 | 956.25 |
| 2023-05-29 | 3,700 | 3,765 | 3,700 | 3,740 | 2,600 | 935 |
| 2023-05-26 | 3,735 | 3,830 | 3,680 | 3,700 | 6,900 | 925 |
| 2023-05-25 | 3,860 | 3,860 | 3,720 | 3,735 | 6,200 | 933.75 |
| 2023-05-24 | 3,855 | 3,930 | 3,810 | 3,850 | 7,600 | 962.50 |
| 2023-05-23 | 3,810 | 3,950 | 3,700 | 3,855 | 16,400 | 963.75 |
| 2023-05-22 | 3,660 | 3,680 | 3,595 | 3,680 | 6,200 | 920 |
| 2023-05-19 | 3,565 | 3,730 | 3,505 | 3,660 | 21,500 | 915 |
| 2023-05-18 | 3,880 | 3,920 | 3,650 | 3,680 | 16,900 | 920 |
| 2023-05-17 | 4,070 | 4,070 | 3,850 | 3,900 | 16,400 | 975 |
| 2023-05-16 | 4,160 | 4,170 | 4,025 | 4,070 | 11,500 | 1,017.50 |
| 2023-05-15 | 3,950 | 4,290 | 3,950 | 4,155 | 16,100 | 1,038.75 |
| 2023-05-12 | 3,850 | 3,965 | 3,795 | 3,950 | 11,100 | 987.50 |
| 2023-05-11 | 3,680 | 4,250 | 3,670 | 3,905 | 21,000 | 976.25 |
| 2023-05-10 | 3,530 | 3,685 | 3,525 | 3,620 | 8,400 | 905 |
| 2023-05-09 | 3,435 | 3,510 | 3,420 | 3,510 | 7,900 | 877.50 |
| 2023-05-08 | 3,345 | 3,465 | 3,345 | 3,435 | 7,600 | 858.75 |
| 2023-05-02 | 3,420 | 3,420 | 3,350 | 3,375 | 2,900 | 843.75 |
| 2023-05-01 | 3,360 | 3,410 | 3,260 | 3,410 | 4,400 | 852.50 |
| 2023-04-28 | 3,440 | 3,445 | 3,350 | 3,350 | 5,900 | 837.50 |
| 2023-04-27 | 3,300 | 3,395 | 3,290 | 3,395 | 3,100 | 848.75 |
| 2023-04-26 | 3,315 | 3,315 | 3,235 | 3,285 | 3,700 | 821.25 |
| 2023-04-25 | 3,320 | 3,360 | 3,250 | 3,315 | 4,700 | 828.75 |
| 2023-04-24 | 3,310 | 3,310 | 3,220 | 3,310 | 5,600 | 827.50 |
| 2023-04-21 | 3,165 | 3,325 | 3,165 | 3,250 | 7,400 | 812.50 |
| 2023-04-20 | 3,135 | 3,185 | 3,130 | 3,165 | 3,600 | 791.25 |
| 2023-04-19 | 3,120 | 3,175 | 3,120 | 3,125 | 1,500 | 781.25 |
| 2023-04-18 | 3,180 | 3,180 | 3,110 | 3,115 | 4,400 | 778.75 |
| 2023-04-17 | 3,105 | 3,205 | 3,105 | 3,125 | 7,400 | 781.25 |
| 2023-04-14 | 3,235 | 3,235 | 3,105 | 3,105 | 6,900 | 776.25 |
| 2023-04-13 | 3,200 | 3,250 | 3,185 | 3,190 | 3,900 | 797.50 |
| 2023-04-12 | 3,275 | 3,275 | 3,195 | 3,210 | 4,900 | 802.50 |
| 2023-04-11 | 3,305 | 3,340 | 3,175 | 3,280 | 7,700 | 820 |
| 2023-04-10 | 3,360 | 3,460 | 3,055 | 3,230 | 15,400 | 807.50 |
| 2023-04-07 | 3,085 | 3,290 | 3,085 | 3,245 | 13,400 | 811.25 |
| 2023-04-06 | 2,862 | 3,150 | 2,862 | 3,090 | 15,500 | 772.50 |
| 2023-04-05 | 2,861 | 2,897 | 2,825 | 2,890 | 4,100 | 722.50 |
| 2023-04-04 | 2,849 | 2,876 | 2,849 | 2,861 | 2,800 | 715.25 |
| 2023-04-03 | 2,760 | 2,831 | 2,760 | 2,831 | 4,300 | 707.75 |
| 2023-03-31 | 2,738 | 2,771 | 2,738 | 2,767 | 1,100 | 691.75 |
| 2023-03-30 | 2,768 | 2,768 | 2,732 | 2,750 | 1,700 | 687.50 |
| 2023-03-29 | 2,785 | 2,785 | 2,752 | 2,768 | 1,800 | 692 |
| 2023-03-28 | 2,784 | 2,797 | 2,753 | 2,756 | 3,600 | 689 |
| 2023-03-27 | 2,798 | 2,800 | 2,777 | 2,784 | 1,500 | 696 |
| 2023-03-24 | 2,778 | 2,799 | 2,758 | 2,798 | 2,400 | 699.50 |
| 2023-03-23 | 2,780 | 2,780 | 2,751 | 2,751 | 700 | 687.75 |
| 2023-03-22 | 2,720 | 2,827 | 2,720 | 2,780 | 3,600 | 695 |
| 2023-03-20 | 2,750 | 2,836 | 2,680 | 2,720 | 6,900 | 680 |
| 2023-03-17 | 2,682 | 2,813 | 2,626 | 2,765 | 15,900 | 691.25 |
| 2023-03-16 | 2,875 | 2,875 | 2,711 | 2,821 | 12,400 | 705.25 |
| 2023-03-15 | 2,741 | 2,899 | 2,741 | 2,886 | 11,200 | 721.50 |
| 2023-03-14 | 2,712 | 2,756 | 2,630 | 2,726 | 8,600 | 681.50 |
| 2023-03-13 | 2,574 | 2,860 | 2,544 | 2,774 | 19,200 | 693.50 |
| 2023-03-10 | 2,600 | 2,600 | 2,571 | 2,585 | 4,400 | 646.25 |
| 2023-03-09 | 2,555 | 2,600 | 2,553 | 2,600 | 6,100 | 650 |
| 2023-03-08 | 2,538 | 2,549 | 2,538 | 2,548 | 1,700 | 637 |
| 2023-03-07 | 2,535 | 2,539 | 2,531 | 2,539 | 900 | 634.75 |
| 2023-03-06 | 2,525 | 2,542 | 2,525 | 2,535 | 2,000 | 633.75 |
| 2023-03-03 | 2,510 | 2,545 | 2,503 | 2,527 | 2,500 | 631.75 |
| 2023-03-02 | 2,500 | 2,510 | 2,500 | 2,502 | 1,500 | 625.50 |
| 2023-03-01 | 2,508 | 2,518 | 2,500 | 2,500 | 2,000 | 625 |
| 2023-02-28 | 2,509 | 2,509 | 2,500 | 2,508 | 3,100 | 627 |
| 2023-02-27 | 2,457 | 2,505 | 2,457 | 2,494 | 2,900 | 623.50 |
| 2023-02-24 | 2,462 | 2,477 | 2,458 | 2,458 | 1,200 | 614.50 |
| 2023-02-22 | 2,467 | 2,477 | 2,453 | 2,477 | 2,700 | 619.25 |
| 2023-02-21 | 2,451 | 2,470 | 2,451 | 2,467 | 1,100 | 616.75 |
| 2023-02-20 | 2,477 | 2,477 | 2,466 | 2,471 | 1,800 | 617.75 |
| 2023-02-17 | 2,484 | 2,484 | 2,460 | 2,470 | 2,300 | 617.50 |
| 2023-02-16 | 2,455 | 2,489 | 2,447 | 2,486 | 5,900 | 621.50 |
| 2023-02-15 | 2,438 | 2,456 | 2,435 | 2,456 | 4,300 | 614 |
| 2023-02-14 | 2,415 | 2,429 | 2,415 | 2,426 | 1,600 | 606.50 |
| 2023-02-13 | 2,428 | 2,435 | 2,410 | 2,412 | 3,800 | 603 |
| 2023-02-10 | 2,407 | 2,420 | 2,406 | 2,420 | 3,200 | 605 |
| 2023-02-09 | 2,412 | 2,421 | 2,408 | 2,419 | 2,300 | 604.75 |
| 2023-02-08 | 2,417 | 2,435 | 2,400 | 2,420 | 4,200 | 605 |
| 2023-02-07 | 2,418 | 2,418 | 2,402 | 2,417 | 3,500 | 604.25 |
| 2023-02-06 | 2,401 | 2,415 | 2,401 | 2,408 | 3,100 | 602 |
| 2023-02-03 | 2,408 | 2,412 | 2,397 | 2,399 | 1,200 | 599.75 |
| 2023-02-02 | 2,385 | 2,415 | 2,385 | 2,408 | 1,700 | 602 |
| 2023-02-01 | 2,412 | 2,417 | 2,380 | 2,396 | 3,500 | 599 |
| 2023-01-31 | 2,405 | 2,405 | 2,382 | 2,405 | 3,800 | 601.25 |
| 2023-01-30 | 2,353 | 2,420 | 2,341 | 2,405 | 17,100 | 601.25 |
| 2023-01-27 | 2,477 | 2,500 | 2,458 | 2,500 | 16,800 | 625 |
| 2023-01-26 | 2,463 | 2,486 | 2,459 | 2,463 | 9,700 | 615.75 |
| 2023-01-25 | 2,463 | 2,464 | 2,449 | 2,457 | 4,100 | 614.25 |
| 2023-01-24 | 2,435 | 2,464 | 2,435 | 2,464 | 6,300 | 616 |
| 2023-01-23 | 2,430 | 2,440 | 2,430 | 2,435 | 3,900 | 608.75 |
| 2023-01-20 | 2,429 | 2,441 | 2,427 | 2,428 | 3,500 | 607 |
| 2023-01-19 | 2,440 | 2,440 | 2,424 | 2,428 | 3,500 | 607 |
| 2023-01-18 | 2,453 | 2,453 | 2,424 | 2,443 | 5,900 | 610.75 |
| 2023-01-17 | 2,501 | 2,510 | 2,465 | 2,465 | 5,600 | 616.25 |
| 2023-01-16 | 2,519 | 2,519 | 2,496 | 2,508 | 4,400 | 627 |
| 2023-01-13 | 2,522 | 2,534 | 2,518 | 2,518 | 2,000 | 629.50 |
| 2023-01-12 | 2,546 | 2,548 | 2,520 | 2,535 | 2,300 | 633.75 |
| 2023-01-11 | 2,496 | 2,520 | 2,492 | 2,520 | 4,700 | 630 |
| 2023-01-10 | 2,459 | 2,496 | 2,458 | 2,496 | 4,800 | 624 |
| 2023-01-06 | 2,436 | 2,458 | 2,434 | 2,456 | 1,900 | 614 |
| 2023-01-05 | 2,491 | 2,491 | 2,457 | 2,459 | 3,500 | 614.75 |
| 2023-01-04 | 2,527 | 2,527 | 2,462 | 2,497 | 4,500 | 624.25 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
