3591 (株)ワコールホールディングス 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 | 3,346 | 3,354 | 3,331 | 3,350 | 70,500 | 3,350 |
| 2023-12-28 | 3,335 | 3,349 | 3,318 | 3,342 | 63,400 | 3,342 |
| 2023-12-27 | 3,351 | 3,360 | 3,330 | 3,345 | 91,800 | 3,345 |
| 2023-12-26 | 3,280 | 3,348 | 3,274 | 3,348 | 136,900 | 3,348 |
| 2023-12-25 | 3,304 | 3,314 | 3,280 | 3,289 | 82,100 | 3,289 |
| 2023-12-22 | 3,295 | 3,314 | 3,283 | 3,286 | 88,600 | 3,286 |
| 2023-12-21 | 3,330 | 3,350 | 3,290 | 3,301 | 98,200 | 3,301 |
| 2023-12-20 | 3,314 | 3,360 | 3,309 | 3,341 | 116,500 | 3,341 |
| 2023-12-19 | 3,347 | 3,355 | 3,283 | 3,307 | 122,900 | 3,307 |
| 2023-12-18 | 3,350 | 3,383 | 3,310 | 3,369 | 93,800 | 3,369 |
| 2023-12-15 | 3,389 | 3,404 | 3,356 | 3,364 | 113,200 | 3,364 |
| 2023-12-14 | 3,400 | 3,421 | 3,378 | 3,398 | 131,500 | 3,398 |
| 2023-12-13 | 3,378 | 3,395 | 3,351 | 3,386 | 83,400 | 3,386 |
| 2023-12-12 | 3,380 | 3,389 | 3,348 | 3,378 | 117,900 | 3,378 |
| 2023-12-11 | 3,330 | 3,368 | 3,310 | 3,363 | 120,400 | 3,363 |
| 2023-12-08 | 3,293 | 3,314 | 3,273 | 3,307 | 133,500 | 3,307 |
| 2023-12-07 | 3,310 | 3,332 | 3,291 | 3,303 | 135,100 | 3,303 |
| 2023-12-06 | 3,234 | 3,324 | 3,234 | 3,317 | 175,000 | 3,317 |
| 2023-12-05 | 3,319 | 3,330 | 3,234 | 3,238 | 240,800 | 3,238 |
| 2023-12-04 | 3,297 | 3,351 | 3,291 | 3,342 | 119,900 | 3,342 |
| 2023-12-01 | 3,235 | 3,330 | 3,221 | 3,317 | 174,800 | 3,317 |
| 2023-11-30 | 3,310 | 3,323 | 3,192 | 3,255 | 254,200 | 3,255 |
| 2023-11-29 | 3,440 | 3,440 | 3,335 | 3,335 | 114,200 | 3,335 |
| 2023-11-28 | 3,381 | 3,448 | 3,381 | 3,446 | 147,600 | 3,446 |
| 2023-11-27 | 3,323 | 3,384 | 3,307 | 3,383 | 205,100 | 3,383 |
| 2023-11-24 | 3,321 | 3,321 | 3,271 | 3,308 | 152,400 | 3,308 |
| 2023-11-22 | 3,341 | 3,344 | 3,265 | 3,302 | 234,000 | 3,302 |
| 2023-11-21 | 3,280 | 3,342 | 3,279 | 3,341 | 246,800 | 3,341 |
| 2023-11-20 | 3,289 | 3,315 | 3,268 | 3,296 | 257,200 | 3,296 |
| 2023-11-17 | 3,203 | 3,312 | 3,203 | 3,289 | 275,900 | 3,289 |
| 2023-11-16 | 3,239 | 3,253 | 3,206 | 3,213 | 411,200 | 3,213 |
| 2023-11-15 | 3,287 | 3,307 | 3,264 | 3,288 | 216,800 | 3,288 |
| 2023-11-14 | 3,266 | 3,288 | 3,238 | 3,252 | 371,600 | 3,252 |
| 2023-11-13 | 3,330 | 3,367 | 3,251 | 3,277 | 443,900 | 3,277 |
| 2023-11-10 | 3,335 | 3,381 | 3,261 | 3,308 | 1,060,700 | 3,308 |
| 2023-11-09 | 3,480 | 3,492 | 3,440 | 3,471 | 179,800 | 3,471 |
| 2023-11-08 | 3,506 | 3,510 | 3,462 | 3,480 | 153,800 | 3,480 |
| 2023-11-07 | 3,517 | 3,532 | 3,495 | 3,503 | 138,800 | 3,503 |
| 2023-11-06 | 3,520 | 3,552 | 3,517 | 3,517 | 167,900 | 3,517 |
| 2023-11-02 | 3,500 | 3,505 | 3,453 | 3,479 | 278,900 | 3,479 |
| 2023-11-01 | 3,472 | 3,479 | 3,431 | 3,476 | 234,900 | 3,476 |
| 2023-10-31 | 3,425 | 3,431 | 3,350 | 3,431 | 245,500 | 3,431 |
| 2023-10-30 | 3,440 | 3,440 | 3,384 | 3,406 | 730,600 | 3,406 |
| 2023-10-27 | 3,455 | 3,460 | 3,420 | 3,460 | 164,800 | 3,460 |
| 2023-10-26 | 3,450 | 3,500 | 3,408 | 3,445 | 190,300 | 3,445 |
| 2023-10-25 | 3,462 | 3,510 | 3,450 | 3,481 | 170,300 | 3,481 |
| 2023-10-24 | 3,440 | 3,452 | 3,365 | 3,443 | 165,500 | 3,443 |
| 2023-10-23 | 3,425 | 3,457 | 3,414 | 3,437 | 171,200 | 3,437 |
| 2023-10-20 | 3,450 | 3,474 | 3,431 | 3,442 | 158,600 | 3,442 |
| 2023-10-19 | 3,520 | 3,539 | 3,427 | 3,458 | 297,900 | 3,458 |
| 2023-10-18 | 3,504 | 3,560 | 3,491 | 3,560 | 150,000 | 3,560 |
| 2023-10-17 | 3,502 | 3,532 | 3,460 | 3,475 | 223,900 | 3,475 |
| 2023-10-16 | 3,407 | 3,440 | 3,391 | 3,432 | 154,500 | 3,432 |
| 2023-10-13 | 3,440 | 3,446 | 3,410 | 3,425 | 157,200 | 3,425 |
| 2023-10-12 | 3,414 | 3,450 | 3,413 | 3,442 | 150,800 | 3,442 |
| 2023-10-11 | 3,400 | 3,405 | 3,383 | 3,394 | 134,300 | 3,394 |
| 2023-10-10 | 3,370 | 3,408 | 3,370 | 3,392 | 145,200 | 3,392 |
| 2023-10-06 | 3,350 | 3,373 | 3,324 | 3,349 | 274,400 | 3,349 |
| 2023-10-05 | 3,307 | 3,375 | 3,307 | 3,371 | 153,400 | 3,371 |
| 2023-10-04 | 3,325 | 3,334 | 3,288 | 3,302 | 238,800 | 3,302 |
| 2023-10-03 | 3,380 | 3,393 | 3,351 | 3,356 | 127,500 | 3,356 |
| 2023-10-02 | 3,408 | 3,432 | 3,361 | 3,380 | 170,100 | 3,380 |
| 2023-09-29 | 3,363 | 3,398 | 3,356 | 3,380 | 172,900 | 3,380 |
| 2023-09-28 | 3,325 | 3,359 | 3,321 | 3,335 | 215,200 | 3,335 |
| 2023-09-27 | 3,357 | 3,374 | 3,326 | 3,367 | 233,700 | 3,367 |
| 2023-09-26 | 3,361 | 3,377 | 3,315 | 3,368 | 162,600 | 3,368 |
| 2023-09-25 | 3,355 | 3,384 | 3,343 | 3,372 | 119,700 | 3,372 |
| 2023-09-22 | 3,316 | 3,358 | 3,311 | 3,343 | 155,700 | 3,343 |
| 2023-09-21 | 3,304 | 3,343 | 3,301 | 3,341 | 97,100 | 3,341 |
| 2023-09-20 | 3,320 | 3,320 | 3,300 | 3,304 | 154,900 | 3,304 |
| 2023-09-19 | 3,299 | 3,310 | 3,292 | 3,310 | 127,500 | 3,310 |
| 2023-09-15 | 3,315 | 3,323 | 3,297 | 3,304 | 173,300 | 3,304 |
| 2023-09-14 | 3,300 | 3,314 | 3,282 | 3,299 | 96,200 | 3,299 |
| 2023-09-13 | 3,294 | 3,306 | 3,271 | 3,298 | 133,200 | 3,298 |
| 2023-09-12 | 3,250 | 3,300 | 3,231 | 3,300 | 136,000 | 3,300 |
| 2023-09-11 | 3,243 | 3,260 | 3,208 | 3,229 | 143,600 | 3,229 |
| 2023-09-08 | 3,224 | 3,248 | 3,211 | 3,236 | 207,000 | 3,236 |
| 2023-09-07 | 3,245 | 3,254 | 3,225 | 3,228 | 86,900 | 3,228 |
| 2023-09-06 | 3,260 | 3,261 | 3,245 | 3,254 | 90,100 | 3,254 |
| 2023-09-05 | 3,219 | 3,260 | 3,219 | 3,260 | 125,400 | 3,260 |
| 2023-09-04 | 3,230 | 3,240 | 3,204 | 3,227 | 120,900 | 3,227 |
| 2023-09-01 | 3,205 | 3,220 | 3,196 | 3,212 | 94,300 | 3,212 |
| 2023-08-31 | 3,170 | 3,206 | 3,170 | 3,206 | 166,600 | 3,206 |
| 2023-08-30 | 3,150 | 3,163 | 3,135 | 3,160 | 89,100 | 3,160 |
| 2023-08-29 | 3,124 | 3,147 | 3,121 | 3,138 | 68,100 | 3,138 |
| 2023-08-28 | 3,117 | 3,130 | 3,104 | 3,125 | 74,500 | 3,125 |
| 2023-08-25 | 3,080 | 3,102 | 3,072 | 3,098 | 69,100 | 3,098 |
| 2023-08-24 | 3,080 | 3,104 | 3,080 | 3,103 | 86,500 | 3,103 |
| 2023-08-23 | 3,052 | 3,077 | 3,044 | 3,077 | 79,400 | 3,077 |
| 2023-08-22 | 3,055 | 3,073 | 3,051 | 3,073 | 95,300 | 3,073 |
| 2023-08-21 | 3,070 | 3,102 | 3,061 | 3,080 | 94,500 | 3,080 |
| 2023-08-18 | 3,068 | 3,087 | 3,024 | 3,039 | 128,100 | 3,039 |
| 2023-08-17 | 3,151 | 3,160 | 3,088 | 3,119 | 134,400 | 3,119 |
| 2023-08-16 | 3,120 | 3,158 | 3,100 | 3,146 | 178,600 | 3,146 |
| 2023-08-15 | 3,135 | 3,141 | 3,106 | 3,121 | 134,000 | 3,121 |
| 2023-08-14 | 3,145 | 3,166 | 3,107 | 3,131 | 120,400 | 3,131 |
| 2023-08-10 | 3,070 | 3,148 | 3,067 | 3,107 | 270,900 | 3,107 |
| 2023-08-09 | 3,048 | 3,049 | 3,020 | 3,037 | 137,600 | 3,037 |
| 2023-08-08 | 3,035 | 3,048 | 3,021 | 3,039 | 90,200 | 3,039 |
| 2023-08-07 | 2,980 | 3,016 | 2,980 | 3,016 | 126,700 | 3,016 |
| 2023-08-04 | 2,990 | 3,008 | 2,986.5 | 3,003 | 111,400 | 3,003 |
| 2023-08-03 | 3,004 | 3,011 | 2,985 | 3,001 | 130,700 | 3,001 |
| 2023-08-02 | 3,030 | 3,046 | 3,008 | 3,025 | 126,900 | 3,025 |
| 2023-08-01 | 3,080 | 3,080 | 3,050 | 3,060 | 87,400 | 3,060 |
| 2023-07-31 | 3,073 | 3,109 | 3,062 | 3,092 | 150,500 | 3,092 |
| 2023-07-28 | 3,017 | 3,045 | 2,999.5 | 3,035 | 151,100 | 3,035 |
| 2023-07-27 | 3,056 | 3,059 | 3,031 | 3,050 | 84,100 | 3,050 |
| 2023-07-26 | 3,041 | 3,056 | 3,019 | 3,051 | 131,800 | 3,051 |
| 2023-07-25 | 3,028 | 3,029 | 3,002 | 3,024 | 68,200 | 3,024 |
| 2023-07-24 | 3,004 | 3,036 | 2,998.5 | 3,018 | 110,300 | 3,018 |
| 2023-07-21 | 2,987 | 3,003 | 2,978 | 2,993 | 82,500 | 2,993 |
| 2023-07-20 | 2,992 | 3,003 | 2,982 | 2,987 | 117,300 | 2,987 |
| 2023-07-19 | 2,984 | 2,993 | 2,975 | 2,988 | 92,900 | 2,988 |
| 2023-07-18 | 2,924.5 | 2,967.5 | 2,924.5 | 2,964.5 | 87,400 | 2,964.50 |
| 2023-07-14 | 2,934.5 | 2,945 | 2,907 | 2,924.5 | 106,000 | 2,924.50 |
| 2023-07-13 | 2,941 | 2,949.5 | 2,914.5 | 2,931 | 111,800 | 2,931 |
| 2023-07-12 | 2,949.5 | 2,952.5 | 2,927 | 2,941 | 158,500 | 2,941 |
| 2023-07-11 | 2,927 | 2,938 | 2,904 | 2,918 | 129,700 | 2,918 |
| 2023-07-10 | 2,920 | 2,924.5 | 2,905 | 2,919 | 148,300 | 2,919 |
| 2023-07-07 | 2,888.5 | 2,949.5 | 2,888.5 | 2,921.5 | 136,600 | 2,921.50 |
| 2023-07-06 | 2,897 | 2,924.5 | 2,887.5 | 2,905.5 | 152,500 | 2,905.50 |
| 2023-07-05 | 2,918 | 2,929.5 | 2,902 | 2,902.5 | 100,500 | 2,902.50 |
| 2023-07-04 | 2,943 | 2,946.5 | 2,919.5 | 2,922 | 142,100 | 2,922 |
| 2023-07-03 | 2,921 | 2,972.5 | 2,920 | 2,966 | 193,500 | 2,966 |
| 2023-06-30 | 2,860.5 | 2,890.5 | 2,852 | 2,890.5 | 189,200 | 2,890.50 |
| 2023-06-29 | 2,860 | 2,882 | 2,848.5 | 2,875 | 418,600 | 2,875 |
| 2023-06-28 | 2,852.5 | 2,865 | 2,829.5 | 2,850.5 | 214,100 | 2,850.50 |
| 2023-06-27 | 2,839 | 2,839 | 2,813 | 2,828 | 124,700 | 2,828 |
| 2023-06-26 | 2,825 | 2,836.5 | 2,787 | 2,824 | 196,700 | 2,824 |
| 2023-06-23 | 2,880.5 | 2,899 | 2,835.5 | 2,840 | 214,800 | 2,840 |
| 2023-06-22 | 2,910 | 2,910 | 2,866 | 2,880.5 | 148,000 | 2,880.50 |
| 2023-06-21 | 2,890.5 | 2,923 | 2,889.5 | 2,906 | 194,300 | 2,906 |
| 2023-06-20 | 2,940 | 2,940.5 | 2,890.5 | 2,901 | 178,300 | 2,901 |
| 2023-06-19 | 2,963.5 | 2,973.5 | 2,922.5 | 2,946 | 215,900 | 2,946 |
| 2023-06-16 | 2,937.5 | 2,946 | 2,904 | 2,945 | 320,200 | 2,945 |
| 2023-06-15 | 2,963 | 2,988.5 | 2,958 | 2,968 | 153,000 | 2,968 |
| 2023-06-14 | 3,000 | 3,020 | 2,970 | 2,981.5 | 214,100 | 2,981.50 |
| 2023-06-13 | 3,030 | 3,032 | 2,973 | 2,981.5 | 146,200 | 2,981.50 |
| 2023-06-12 | 3,013 | 3,031 | 3,009 | 3,030 | 88,800 | 3,030 |
| 2023-06-09 | 3,017 | 3,041 | 3,000 | 3,008 | 185,500 | 3,008 |
| 2023-06-08 | 3,007 | 3,011 | 2,971.5 | 2,986.5 | 180,800 | 2,986.50 |
| 2023-06-07 | 2,988 | 3,019 | 2,973 | 2,998 | 245,700 | 2,998 |
| 2023-06-06 | 2,939 | 2,976.5 | 2,926.5 | 2,976.5 | 228,300 | 2,976.50 |
| 2023-06-05 | 2,930.5 | 2,950.5 | 2,930.5 | 2,950 | 240,000 | 2,950 |
| 2023-06-02 | 2,870 | 2,905 | 2,870 | 2,900 | 118,500 | 2,900 |
| 2023-06-01 | 2,862 | 2,894 | 2,856 | 2,867 | 153,600 | 2,867 |
| 2023-05-31 | 2,900 | 2,909 | 2,872 | 2,872 | 226,700 | 2,872 |
| 2023-05-30 | 2,885 | 2,910 | 2,874 | 2,902 | 156,300 | 2,902 |
| 2023-05-29 | 2,950 | 2,954 | 2,894 | 2,903 | 210,200 | 2,903 |
| 2023-05-26 | 2,902 | 2,921 | 2,891 | 2,901 | 211,300 | 2,901 |
| 2023-05-25 | 2,920 | 2,945 | 2,902 | 2,937 | 167,300 | 2,937 |
| 2023-05-24 | 2,918 | 2,949 | 2,901 | 2,926 | 228,200 | 2,926 |
| 2023-05-23 | 2,964 | 2,971 | 2,904 | 2,923 | 235,200 | 2,923 |
| 2023-05-22 | 2,970 | 2,977 | 2,934 | 2,964 | 217,900 | 2,964 |
| 2023-05-19 | 3,015 | 3,020 | 2,990 | 3,010 | 163,200 | 3,010 |
| 2023-05-18 | 3,020 | 3,030 | 2,977 | 3,000 | 281,600 | 3,000 |
| 2023-05-17 | 3,030 | 3,070 | 2,999 | 3,010 | 377,900 | 3,010 |
| 2023-05-16 | 2,960 | 3,015 | 2,943 | 3,015 | 403,600 | 3,015 |
| 2023-05-15 | 2,820 | 2,948 | 2,810 | 2,941 | 553,000 | 2,941 |
| 2023-05-12 | 2,702 | 2,723 | 2,699 | 2,720 | 188,200 | 2,720 |
| 2023-05-11 | 2,676 | 2,695 | 2,674 | 2,680 | 126,400 | 2,680 |
| 2023-05-10 | 2,697 | 2,703 | 2,676 | 2,700 | 181,300 | 2,700 |
| 2023-05-09 | 2,670 | 2,676 | 2,651 | 2,664 | 122,900 | 2,664 |
| 2023-05-08 | 2,640 | 2,676 | 2,638 | 2,670 | 119,700 | 2,670 |
| 2023-05-02 | 2,645 | 2,649 | 2,613 | 2,625 | 90,100 | 2,625 |
| 2023-05-01 | 2,646 | 2,651 | 2,626 | 2,634 | 95,400 | 2,634 |
| 2023-04-28 | 2,629 | 2,639 | 2,617 | 2,635 | 133,100 | 2,635 |
| 2023-04-27 | 2,631 | 2,631 | 2,592 | 2,604 | 151,900 | 2,604 |
| 2023-04-26 | 2,624 | 2,642 | 2,612 | 2,626 | 161,300 | 2,626 |
| 2023-04-25 | 2,625 | 2,654 | 2,618 | 2,636 | 173,800 | 2,636 |
| 2023-04-24 | 2,594 | 2,610 | 2,565 | 2,608 | 112,700 | 2,608 |
| 2023-04-21 | 2,582 | 2,599 | 2,572 | 2,590 | 173,100 | 2,590 |
| 2023-04-20 | 2,549 | 2,576 | 2,538 | 2,569 | 122,800 | 2,569 |
| 2023-04-19 | 2,549 | 2,553 | 2,523 | 2,551 | 121,200 | 2,551 |
| 2023-04-18 | 2,567 | 2,567 | 2,543 | 2,559 | 143,600 | 2,559 |
| 2023-04-17 | 2,555 | 2,559 | 2,530 | 2,551 | 131,700 | 2,551 |
| 2023-04-14 | 2,567 | 2,570 | 2,539 | 2,545 | 109,900 | 2,545 |
| 2023-04-13 | 2,549 | 2,574 | 2,532 | 2,570 | 139,700 | 2,570 |
| 2023-04-12 | 2,549 | 2,567 | 2,541 | 2,566 | 151,800 | 2,566 |
| 2023-04-11 | 2,543 | 2,556 | 2,528 | 2,549 | 78,800 | 2,549 |
| 2023-04-10 | 2,533 | 2,544 | 2,518 | 2,530 | 74,900 | 2,530 |
| 2023-04-07 | 2,496 | 2,519 | 2,494 | 2,505 | 69,500 | 2,505 |
| 2023-04-06 | 2,484 | 2,497 | 2,471 | 2,495 | 121,300 | 2,495 |
| 2023-04-05 | 2,546 | 2,546 | 2,490 | 2,492 | 121,800 | 2,492 |
| 2023-04-04 | 2,534 | 2,548 | 2,515 | 2,546 | 125,000 | 2,546 |
| 2023-04-03 | 2,519 | 2,524 | 2,499 | 2,524 | 129,900 | 2,524 |
| 2023-03-31 | 2,480 | 2,500 | 2,474 | 2,487 | 144,700 | 2,487 |
| 2023-03-30 | 2,455 | 2,470 | 2,439 | 2,464 | 150,100 | 2,464 |
| 2023-03-29 | 2,471 | 2,496 | 2,448 | 2,496 | 194,800 | 2,496 |
| 2023-03-28 | 2,476 | 2,483 | 2,425 | 2,454 | 178,100 | 2,454 |
| 2023-03-27 | 2,454 | 2,460 | 2,443 | 2,448 | 141,000 | 2,448 |
| 2023-03-24 | 2,426 | 2,445 | 2,410 | 2,431 | 153,300 | 2,431 |
| 2023-03-23 | 2,400 | 2,428 | 2,387 | 2,426 | 215,900 | 2,426 |
| 2023-03-22 | 2,429 | 2,438 | 2,420 | 2,429 | 177,100 | 2,429 |
| 2023-03-20 | 2,423 | 2,423 | 2,383 | 2,389 | 205,100 | 2,389 |
| 2023-03-17 | 2,468 | 2,480 | 2,439 | 2,442 | 245,100 | 2,442 |
| 2023-03-16 | 2,459 | 2,477 | 2,457 | 2,468 | 177,700 | 2,468 |
| 2023-03-15 | 2,523 | 2,523 | 2,493 | 2,501 | 134,500 | 2,501 |
| 2023-03-14 | 2,486 | 2,499 | 2,453 | 2,483 | 244,700 | 2,483 |
| 2023-03-13 | 2,554 | 2,559 | 2,513 | 2,531 | 231,100 | 2,531 |
| 2023-03-10 | 2,563 | 2,596 | 2,563 | 2,580 | 245,600 | 2,580 |
| 2023-03-09 | 2,555 | 2,580 | 2,555 | 2,576 | 140,300 | 2,576 |
| 2023-03-08 | 2,537 | 2,552 | 2,528 | 2,544 | 251,500 | 2,544 |
| 2023-03-07 | 2,520 | 2,554 | 2,520 | 2,553 | 195,800 | 2,553 |
| 2023-03-06 | 2,494 | 2,509 | 2,484 | 2,506 | 164,200 | 2,506 |
| 2023-03-03 | 2,480 | 2,495 | 2,475 | 2,490 | 200,000 | 2,490 |
| 2023-03-02 | 2,475 | 2,482 | 2,466 | 2,474 | 178,100 | 2,474 |
| 2023-03-01 | 2,450 | 2,481 | 2,448 | 2,455 | 174,600 | 2,455 |
| 2023-02-28 | 2,464 | 2,472 | 2,446 | 2,450 | 161,200 | 2,450 |
| 2023-02-27 | 2,429 | 2,455 | 2,420 | 2,451 | 150,400 | 2,451 |
| 2023-02-24 | 2,400 | 2,441 | 2,400 | 2,441 | 209,000 | 2,441 |
| 2023-02-22 | 2,367 | 2,387 | 2,365 | 2,379 | 208,200 | 2,379 |
| 2023-02-21 | 2,336 | 2,379 | 2,330 | 2,366 | 199,400 | 2,366 |
| 2023-02-20 | 2,330 | 2,348 | 2,323 | 2,335 | 204,600 | 2,335 |
| 2023-02-17 | 2,309 | 2,345 | 2,302 | 2,324 | 161,600 | 2,324 |
| 2023-02-16 | 2,286 | 2,331 | 2,274 | 2,319 | 326,500 | 2,319 |
| 2023-02-15 | 2,256 | 2,271 | 2,243 | 2,255 | 276,200 | 2,255 |
| 2023-02-14 | 2,257 | 2,272 | 2,220 | 2,268 | 542,500 | 2,268 |
| 2023-02-13 | 2,265 | 2,282 | 2,232 | 2,250 | 883,100 | 2,250 |
| 2023-02-10 | 2,366 | 2,386 | 2,360 | 2,386 | 161,800 | 2,386 |
| 2023-02-09 | 2,378 | 2,386 | 2,370 | 2,371 | 122,200 | 2,371 |
| 2023-02-08 | 2,378 | 2,387 | 2,367 | 2,386 | 84,100 | 2,386 |
| 2023-02-07 | 2,388 | 2,392 | 2,379 | 2,384 | 157,000 | 2,384 |
| 2023-02-06 | 2,387 | 2,395 | 2,374 | 2,383 | 134,300 | 2,383 |
| 2023-02-03 | 2,370 | 2,370 | 2,340 | 2,357 | 239,300 | 2,357 |
| 2023-02-02 | 2,430 | 2,430 | 2,371 | 2,385 | 273,200 | 2,385 |
| 2023-02-01 | 2,450 | 2,461 | 2,432 | 2,439 | 106,100 | 2,439 |
| 2023-01-31 | 2,420 | 2,440 | 2,416 | 2,437 | 166,400 | 2,437 |
| 2023-01-30 | 2,410 | 2,419 | 2,405 | 2,418 | 122,900 | 2,418 |
| 2023-01-27 | 2,410 | 2,411 | 2,399 | 2,410 | 120,500 | 2,410 |
| 2023-01-26 | 2,401 | 2,409 | 2,395 | 2,402 | 74,300 | 2,402 |
| 2023-01-25 | 2,398 | 2,405 | 2,385 | 2,397 | 197,400 | 2,397 |
| 2023-01-24 | 2,400 | 2,408 | 2,392 | 2,396 | 138,200 | 2,396 |
| 2023-01-23 | 2,380 | 2,402 | 2,376 | 2,396 | 143,200 | 2,396 |
| 2023-01-20 | 2,367 | 2,370 | 2,346 | 2,370 | 124,700 | 2,370 |
| 2023-01-19 | 2,363 | 2,372 | 2,352 | 2,367 | 124,600 | 2,367 |
| 2023-01-18 | 2,382 | 2,402 | 2,362 | 2,383 | 149,500 | 2,383 |
| 2023-01-17 | 2,367 | 2,380 | 2,362 | 2,375 | 160,100 | 2,375 |
| 2023-01-16 | 2,352 | 2,380 | 2,346 | 2,367 | 127,400 | 2,367 |
| 2023-01-13 | 2,315 | 2,357 | 2,310 | 2,346 | 195,600 | 2,346 |
| 2023-01-12 | 2,350 | 2,352 | 2,300 | 2,323 | 331,200 | 2,323 |
| 2023-01-11 | 2,364 | 2,389 | 2,362 | 2,371 | 224,100 | 2,371 |
| 2023-01-10 | 2,363 | 2,379 | 2,359 | 2,364 | 132,900 | 2,364 |
| 2023-01-06 | 2,354 | 2,373 | 2,348 | 2,360 | 146,600 | 2,360 |
| 2023-01-05 | 2,324 | 2,352 | 2,320 | 2,352 | 222,100 | 2,352 |
| 2023-01-04 | 2,358 | 2,363 | 2,344 | 2,347 | 139,900 | 2,347 |
分割・併合履歴 ： [2017-09-27]1株→0.5株