3593 (株)ホギメディカル 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 | 3,590 | 3,625 | 3,585 | 3,615 | 30,200 | 3,615 |
| 2023-12-28 | 3,585 | 3,615 | 3,580 | 3,590 | 19,700 | 3,590 |
| 2023-12-27 | 3,645 | 3,650 | 3,575 | 3,610 | 61,200 | 3,610 |
| 2023-12-26 | 3,585 | 3,685 | 3,585 | 3,655 | 61,600 | 3,655 |
| 2023-12-25 | 3,610 | 3,615 | 3,580 | 3,585 | 32,400 | 3,585 |
| 2023-12-22 | 3,525 | 3,580 | 3,525 | 3,575 | 31,000 | 3,575 |
| 2023-12-21 | 3,510 | 3,530 | 3,510 | 3,515 | 34,600 | 3,515 |
| 2023-12-20 | 3,565 | 3,575 | 3,525 | 3,530 | 26,600 | 3,530 |
| 2023-12-19 | 3,530 | 3,560 | 3,510 | 3,560 | 29,900 | 3,560 |
| 2023-12-18 | 3,475 | 3,530 | 3,475 | 3,510 | 39,500 | 3,510 |
| 2023-12-15 | 3,580 | 3,580 | 3,545 | 3,545 | 68,700 | 3,545 |
| 2023-12-14 | 3,545 | 3,590 | 3,530 | 3,565 | 48,400 | 3,565 |
| 2023-12-13 | 3,525 | 3,555 | 3,515 | 3,530 | 36,200 | 3,530 |
| 2023-12-12 | 3,500 | 3,545 | 3,485 | 3,520 | 57,100 | 3,520 |
| 2023-12-11 | 3,465 | 3,515 | 3,460 | 3,515 | 48,300 | 3,515 |
| 2023-12-08 | 3,440 | 3,490 | 3,440 | 3,465 | 66,700 | 3,465 |
| 2023-12-07 | 3,515 | 3,515 | 3,465 | 3,495 | 35,700 | 3,495 |
| 2023-12-06 | 3,445 | 3,560 | 3,445 | 3,550 | 70,300 | 3,550 |
| 2023-12-05 | 3,465 | 3,475 | 3,440 | 3,455 | 46,000 | 3,455 |
| 2023-12-04 | 3,445 | 3,455 | 3,410 | 3,440 | 33,400 | 3,440 |
| 2023-12-01 | 3,430 | 3,480 | 3,430 | 3,475 | 41,900 | 3,475 |
| 2023-11-30 | 3,425 | 3,430 | 3,400 | 3,425 | 34,800 | 3,425 |
| 2023-11-29 | 3,370 | 3,445 | 3,370 | 3,435 | 35,300 | 3,435 |
| 2023-11-28 | 3,360 | 3,385 | 3,330 | 3,375 | 38,200 | 3,375 |
| 2023-11-27 | 3,410 | 3,420 | 3,360 | 3,360 | 33,300 | 3,360 |
| 2023-11-24 | 3,440 | 3,440 | 3,410 | 3,425 | 21,700 | 3,425 |
| 2023-11-22 | 3,390 | 3,430 | 3,385 | 3,405 | 28,400 | 3,405 |
| 2023-11-21 | 3,410 | 3,445 | 3,405 | 3,435 | 27,100 | 3,435 |
| 2023-11-20 | 3,435 | 3,445 | 3,395 | 3,400 | 47,800 | 3,400 |
| 2023-11-17 | 3,390 | 3,420 | 3,385 | 3,420 | 47,100 | 3,420 |
| 2023-11-16 | 3,365 | 3,415 | 3,365 | 3,385 | 54,800 | 3,385 |
| 2023-11-15 | 3,400 | 3,435 | 3,390 | 3,435 | 68,000 | 3,435 |
| 2023-11-14 | 3,365 | 3,380 | 3,355 | 3,365 | 24,000 | 3,365 |
| 2023-11-13 | 3,380 | 3,380 | 3,325 | 3,335 | 23,600 | 3,335 |
| 2023-11-10 | 3,330 | 3,350 | 3,315 | 3,350 | 39,800 | 3,350 |
| 2023-11-09 | 3,315 | 3,340 | 3,290 | 3,320 | 42,200 | 3,320 |
| 2023-11-08 | 3,235 | 3,290 | 3,235 | 3,270 | 97,100 | 3,270 |
| 2023-11-07 | 3,295 | 3,340 | 3,295 | 3,305 | 38,500 | 3,305 |
| 2023-11-06 | 3,325 | 3,325 | 3,280 | 3,300 | 48,800 | 3,300 |
| 2023-11-02 | 3,320 | 3,325 | 3,290 | 3,300 | 35,100 | 3,300 |
| 2023-11-01 | 3,275 | 3,315 | 3,275 | 3,290 | 44,500 | 3,290 |
| 2023-10-31 | 3,220 | 3,275 | 3,220 | 3,265 | 37,500 | 3,265 |
| 2023-10-30 | 3,240 | 3,250 | 3,210 | 3,220 | 81,900 | 3,220 |
| 2023-10-27 | 3,250 | 3,275 | 3,245 | 3,275 | 47,700 | 3,275 |
| 2023-10-26 | 3,265 | 3,295 | 3,240 | 3,250 | 38,600 | 3,250 |
| 2023-10-25 | 3,250 | 3,270 | 3,235 | 3,255 | 44,900 | 3,255 |
| 2023-10-24 | 3,245 | 3,270 | 3,195 | 3,250 | 38,200 | 3,250 |
| 2023-10-23 | 3,230 | 3,270 | 3,230 | 3,250 | 45,700 | 3,250 |
| 2023-10-20 | 3,245 | 3,250 | 3,225 | 3,230 | 20,300 | 3,230 |
| 2023-10-19 | 3,220 | 3,260 | 3,220 | 3,245 | 31,600 | 3,245 |
| 2023-10-18 | 3,230 | 3,260 | 3,205 | 3,250 | 36,500 | 3,250 |
| 2023-10-17 | 3,180 | 3,210 | 3,180 | 3,195 | 34,000 | 3,195 |
| 2023-10-16 | 3,160 | 3,180 | 3,140 | 3,165 | 48,400 | 3,165 |
| 2023-10-13 | 3,190 | 3,215 | 3,150 | 3,160 | 81,500 | 3,160 |
| 2023-10-12 | 3,205 | 3,235 | 3,190 | 3,230 | 46,400 | 3,230 |
| 2023-10-11 | 3,225 | 3,245 | 3,220 | 3,225 | 34,000 | 3,225 |
| 2023-10-10 | 3,180 | 3,240 | 3,180 | 3,240 | 49,000 | 3,240 |
| 2023-10-06 | 3,225 | 3,250 | 3,210 | 3,215 | 43,800 | 3,215 |
| 2023-10-05 | 3,190 | 3,240 | 3,190 | 3,210 | 78,900 | 3,210 |
| 2023-10-04 | 3,185 | 3,240 | 3,170 | 3,215 | 69,000 | 3,215 |
| 2023-10-03 | 3,200 | 3,215 | 3,190 | 3,200 | 63,400 | 3,200 |
| 2023-10-02 | 3,190 | 3,215 | 3,185 | 3,185 | 76,300 | 3,185 |
| 2023-09-29 | 3,220 | 3,235 | 3,165 | 3,195 | 69,200 | 3,195 |
| 2023-09-28 | 3,195 | 3,215 | 3,180 | 3,200 | 83,500 | 3,200 |
| 2023-09-27 | 3,225 | 3,255 | 3,200 | 3,245 | 200,200 | 3,245 |
| 2023-09-26 | 3,225 | 3,260 | 3,215 | 3,250 | 120,400 | 3,250 |
| 2023-09-25 | 3,190 | 3,230 | 3,185 | 3,215 | 156,700 | 3,215 |
| 2023-09-22 | 3,165 | 3,200 | 3,165 | 3,175 | 102,000 | 3,175 |
| 2023-09-21 | 3,215 | 3,230 | 3,190 | 3,195 | 91,300 | 3,195 |
| 2023-09-20 | 3,265 | 3,265 | 3,205 | 3,205 | 89,600 | 3,205 |
| 2023-09-19 | 3,290 | 3,300 | 3,230 | 3,255 | 131,000 | 3,255 |
| 2023-09-15 | 3,285 | 3,290 | 3,260 | 3,270 | 85,500 | 3,270 |
| 2023-09-14 | 3,280 | 3,280 | 3,240 | 3,255 | 53,800 | 3,255 |
| 2023-09-13 | 3,320 | 3,320 | 3,260 | 3,265 | 52,700 | 3,265 |
| 2023-09-12 | 3,280 | 3,325 | 3,280 | 3,320 | 47,900 | 3,320 |
| 2023-09-11 | 3,255 | 3,275 | 3,250 | 3,275 | 61,100 | 3,275 |
| 2023-09-08 | 3,250 | 3,270 | 3,235 | 3,240 | 64,500 | 3,240 |
| 2023-09-07 | 3,270 | 3,275 | 3,250 | 3,255 | 37,800 | 3,255 |
| 2023-09-06 | 3,270 | 3,295 | 3,260 | 3,280 | 35,000 | 3,280 |
| 2023-09-05 | 3,240 | 3,265 | 3,230 | 3,255 | 46,500 | 3,255 |
| 2023-09-04 | 3,215 | 3,240 | 3,215 | 3,230 | 52,700 | 3,230 |
| 2023-09-01 | 3,190 | 3,225 | 3,190 | 3,215 | 52,300 | 3,215 |
| 2023-08-31 | 3,195 | 3,215 | 3,190 | 3,200 | 59,400 | 3,200 |
| 2023-08-30 | 3,195 | 3,205 | 3,180 | 3,195 | 49,700 | 3,195 |
| 2023-08-29 | 3,185 | 3,205 | 3,180 | 3,200 | 21,300 | 3,200 |
| 2023-08-28 | 3,180 | 3,200 | 3,170 | 3,185 | 33,300 | 3,185 |
| 2023-08-25 | 3,140 | 3,175 | 3,140 | 3,155 | 36,700 | 3,155 |
| 2023-08-24 | 3,170 | 3,170 | 3,145 | 3,145 | 27,300 | 3,145 |
| 2023-08-23 | 3,155 | 3,175 | 3,155 | 3,170 | 15,000 | 3,170 |
| 2023-08-22 | 3,180 | 3,180 | 3,155 | 3,175 | 23,300 | 3,175 |
| 2023-08-21 | 3,150 | 3,165 | 3,130 | 3,145 | 41,500 | 3,145 |
| 2023-08-18 | 3,125 | 3,135 | 3,110 | 3,125 | 47,100 | 3,125 |
| 2023-08-17 | 3,155 | 3,160 | 3,120 | 3,140 | 41,300 | 3,140 |
| 2023-08-16 | 3,140 | 3,170 | 3,130 | 3,150 | 24,700 | 3,150 |
| 2023-08-15 | 3,175 | 3,190 | 3,160 | 3,170 | 23,500 | 3,170 |
| 2023-08-14 | 3,175 | 3,185 | 3,155 | 3,170 | 33,400 | 3,170 |
| 2023-08-10 | 3,165 | 3,185 | 3,140 | 3,185 | 26,500 | 3,185 |
| 2023-08-09 | 3,135 | 3,165 | 3,120 | 3,160 | 32,600 | 3,160 |
| 2023-08-08 | 3,110 | 3,140 | 3,110 | 3,125 | 30,800 | 3,125 |
| 2023-08-07 | 3,065 | 3,120 | 3,065 | 3,110 | 30,500 | 3,110 |
| 2023-08-04 | 3,090 | 3,105 | 3,065 | 3,090 | 41,000 | 3,090 |
| 2023-08-03 | 3,105 | 3,105 | 3,080 | 3,095 | 49,100 | 3,095 |
| 2023-08-02 | 3,090 | 3,125 | 3,090 | 3,115 | 36,300 | 3,115 |
| 2023-08-01 | 3,100 | 3,115 | 3,085 | 3,115 | 27,400 | 3,115 |
| 2023-07-31 | 3,145 | 3,145 | 3,100 | 3,115 | 56,800 | 3,115 |
| 2023-07-28 | 3,060 | 3,095 | 3,050 | 3,090 | 171,000 | 3,090 |
| 2023-07-27 | 3,100 | 3,105 | 3,080 | 3,105 | 34,100 | 3,105 |
| 2023-07-26 | 3,100 | 3,115 | 3,095 | 3,110 | 29,900 | 3,110 |
| 2023-07-25 | 3,115 | 3,120 | 3,100 | 3,120 | 30,900 | 3,120 |
| 2023-07-24 | 3,090 | 3,120 | 3,070 | 3,100 | 23,000 | 3,100 |
| 2023-07-21 | 3,080 | 3,085 | 3,065 | 3,070 | 38,800 | 3,070 |
| 2023-07-20 | 3,095 | 3,105 | 3,080 | 3,080 | 24,800 | 3,080 |
| 2023-07-19 | 3,130 | 3,135 | 3,095 | 3,105 | 36,700 | 3,105 |
| 2023-07-18 | 3,105 | 3,140 | 3,095 | 3,105 | 36,300 | 3,105 |
| 2023-07-14 | 3,110 | 3,125 | 3,070 | 3,105 | 64,400 | 3,105 |
| 2023-07-13 | 3,040 | 3,100 | 3,010 | 3,070 | 123,700 | 3,070 |
| 2023-07-12 | 3,070 | 3,135 | 3,065 | 3,130 | 87,500 | 3,130 |
| 2023-07-11 | 3,100 | 3,100 | 3,065 | 3,075 | 57,800 | 3,075 |
| 2023-07-10 | 3,090 | 3,125 | 3,070 | 3,095 | 109,000 | 3,095 |
| 2023-07-07 | 3,050 | 3,110 | 3,045 | 3,075 | 96,700 | 3,075 |
| 2023-07-06 | 3,060 | 3,070 | 3,045 | 3,060 | 78,400 | 3,060 |
| 2023-07-05 | 3,095 | 3,105 | 3,075 | 3,090 | 60,300 | 3,090 |
| 2023-07-04 | 3,140 | 3,150 | 3,105 | 3,110 | 52,300 | 3,110 |
| 2023-07-03 | 3,175 | 3,195 | 3,165 | 3,165 | 45,900 | 3,165 |
| 2023-06-30 | 3,185 | 3,185 | 3,140 | 3,175 | 66,400 | 3,175 |
| 2023-06-29 | 3,200 | 3,210 | 3,175 | 3,190 | 45,100 | 3,190 |
| 2023-06-28 | 3,195 | 3,230 | 3,190 | 3,225 | 42,900 | 3,225 |
| 2023-06-27 | 3,190 | 3,195 | 3,125 | 3,180 | 111,500 | 3,180 |
| 2023-06-26 | 3,230 | 3,230 | 3,185 | 3,200 | 34,900 | 3,200 |
| 2023-06-23 | 3,255 | 3,255 | 3,215 | 3,225 | 58,300 | 3,225 |
| 2023-06-22 | 3,220 | 3,240 | 3,215 | 3,230 | 49,500 | 3,230 |
| 2023-06-21 | 3,220 | 3,235 | 3,200 | 3,220 | 74,400 | 3,220 |
| 2023-06-20 | 3,220 | 3,240 | 3,195 | 3,240 | 54,000 | 3,240 |
| 2023-06-19 | 3,230 | 3,250 | 3,210 | 3,250 | 49,200 | 3,250 |
| 2023-06-16 | 3,185 | 3,215 | 3,170 | 3,205 | 100,800 | 3,205 |
| 2023-06-15 | 3,190 | 3,215 | 3,185 | 3,210 | 47,200 | 3,210 |
| 2023-06-14 | 3,230 | 3,230 | 3,200 | 3,200 | 46,400 | 3,200 |
| 2023-06-13 | 3,225 | 3,240 | 3,205 | 3,215 | 52,300 | 3,215 |
| 2023-06-12 | 3,215 | 3,235 | 3,205 | 3,220 | 35,000 | 3,220 |
| 2023-06-09 | 3,230 | 3,235 | 3,195 | 3,200 | 65,300 | 3,200 |
| 2023-06-08 | 3,240 | 3,255 | 3,190 | 3,200 | 84,500 | 3,200 |
| 2023-06-07 | 3,265 | 3,280 | 3,225 | 3,230 | 62,600 | 3,230 |
| 2023-06-06 | 3,225 | 3,250 | 3,190 | 3,245 | 59,300 | 3,245 |
| 2023-06-05 | 3,270 | 3,275 | 3,225 | 3,240 | 74,200 | 3,240 |
| 2023-06-02 | 3,165 | 3,245 | 3,165 | 3,225 | 92,000 | 3,225 |
| 2023-06-01 | 3,195 | 3,230 | 3,185 | 3,185 | 46,700 | 3,185 |
| 2023-05-31 | 3,200 | 3,225 | 3,175 | 3,190 | 190,500 | 3,190 |
| 2023-05-30 | 3,260 | 3,300 | 3,210 | 3,260 | 68,400 | 3,260 |
| 2023-05-29 | 3,320 | 3,330 | 3,265 | 3,295 | 60,400 | 3,295 |
| 2023-05-26 | 3,350 | 3,350 | 3,305 | 3,310 | 46,300 | 3,310 |
| 2023-05-25 | 3,350 | 3,390 | 3,350 | 3,380 | 50,300 | 3,380 |
| 2023-05-24 | 3,340 | 3,375 | 3,325 | 3,365 | 39,800 | 3,365 |
| 2023-05-23 | 3,375 | 3,375 | 3,320 | 3,350 | 45,000 | 3,350 |
| 2023-05-22 | 3,390 | 3,400 | 3,370 | 3,380 | 24,200 | 3,380 |
| 2023-05-19 | 3,360 | 3,400 | 3,345 | 3,395 | 43,400 | 3,395 |
| 2023-05-18 | 3,430 | 3,430 | 3,380 | 3,380 | 35,700 | 3,380 |
| 2023-05-17 | 3,440 | 3,440 | 3,390 | 3,415 | 33,900 | 3,415 |
| 2023-05-16 | 3,450 | 3,455 | 3,430 | 3,455 | 22,200 | 3,455 |
| 2023-05-15 | 3,395 | 3,440 | 3,395 | 3,440 | 34,900 | 3,440 |
| 2023-05-12 | 3,400 | 3,415 | 3,350 | 3,400 | 45,100 | 3,400 |
| 2023-05-11 | 3,360 | 3,410 | 3,360 | 3,390 | 22,500 | 3,390 |
| 2023-05-10 | 3,440 | 3,440 | 3,390 | 3,410 | 39,600 | 3,410 |
| 2023-05-09 | 3,420 | 3,435 | 3,410 | 3,420 | 42,400 | 3,420 |
| 2023-05-08 | 3,370 | 3,445 | 3,365 | 3,415 | 49,300 | 3,415 |
| 2023-05-02 | 3,400 | 3,400 | 3,335 | 3,375 | 29,900 | 3,375 |
| 2023-05-01 | 3,400 | 3,420 | 3,365 | 3,370 | 43,600 | 3,370 |
| 2023-04-28 | 3,385 | 3,405 | 3,380 | 3,400 | 55,500 | 3,400 |
| 2023-04-27 | 3,340 | 3,375 | 3,340 | 3,360 | 51,100 | 3,360 |
| 2023-04-26 | 3,315 | 3,365 | 3,310 | 3,325 | 47,600 | 3,325 |
| 2023-04-25 | 3,345 | 3,375 | 3,330 | 3,345 | 70,500 | 3,345 |
| 2023-04-24 | 3,305 | 3,345 | 3,300 | 3,335 | 51,600 | 3,335 |
| 2023-04-21 | 3,260 | 3,300 | 3,260 | 3,280 | 39,600 | 3,280 |
| 2023-04-20 | 3,205 | 3,275 | 3,205 | 3,260 | 50,000 | 3,260 |
| 2023-04-19 | 3,200 | 3,220 | 3,195 | 3,205 | 31,600 | 3,205 |
| 2023-04-18 | 3,215 | 3,240 | 3,205 | 3,230 | 41,300 | 3,230 |
| 2023-04-17 | 3,240 | 3,245 | 3,185 | 3,195 | 44,100 | 3,195 |
| 2023-04-14 | 3,165 | 3,230 | 3,165 | 3,220 | 57,100 | 3,220 |
| 2023-04-13 | 3,185 | 3,210 | 3,125 | 3,150 | 168,800 | 3,150 |
| 2023-04-12 | 3,095 | 3,140 | 3,085 | 3,135 | 53,700 | 3,135 |
| 2023-04-11 | 3,090 | 3,095 | 3,065 | 3,070 | 41,200 | 3,070 |
| 2023-04-10 | 3,075 | 3,090 | 3,040 | 3,070 | 38,800 | 3,070 |
| 2023-04-07 | 3,070 | 3,085 | 3,065 | 3,070 | 44,300 | 3,070 |
| 2023-04-06 | 3,085 | 3,085 | 3,050 | 3,070 | 61,400 | 3,070 |
| 2023-04-05 | 3,155 | 3,155 | 3,105 | 3,110 | 46,200 | 3,110 |
| 2023-04-04 | 3,195 | 3,195 | 3,150 | 3,160 | 66,400 | 3,160 |
| 2023-04-03 | 3,195 | 3,220 | 3,185 | 3,200 | 43,800 | 3,200 |
| 2023-03-31 | 3,175 | 3,190 | 3,160 | 3,175 | 31,300 | 3,175 |
| 2023-03-30 | 3,160 | 3,165 | 3,135 | 3,150 | 37,300 | 3,150 |
| 2023-03-29 | 3,130 | 3,190 | 3,130 | 3,180 | 69,900 | 3,180 |
| 2023-03-28 | 3,175 | 3,175 | 3,115 | 3,115 | 39,000 | 3,115 |
| 2023-03-27 | 3,165 | 3,185 | 3,135 | 3,160 | 28,600 | 3,160 |
| 2023-03-24 | 3,155 | 3,175 | 3,120 | 3,165 | 50,800 | 3,165 |
| 2023-03-23 | 3,145 | 3,175 | 3,135 | 3,150 | 32,500 | 3,150 |
| 2023-03-22 | 3,175 | 3,200 | 3,160 | 3,190 | 50,800 | 3,190 |
| 2023-03-20 | 3,185 | 3,195 | 3,125 | 3,130 | 53,200 | 3,130 |
| 2023-03-17 | 3,200 | 3,200 | 3,175 | 3,190 | 35,200 | 3,190 |
| 2023-03-16 | 3,135 | 3,160 | 3,115 | 3,155 | 44,300 | 3,155 |
| 2023-03-15 | 3,200 | 3,220 | 3,160 | 3,180 | 41,100 | 3,180 |
| 2023-03-14 | 3,200 | 3,210 | 3,145 | 3,175 | 66,300 | 3,175 |
| 2023-03-13 | 3,260 | 3,280 | 3,220 | 3,250 | 49,300 | 3,250 |
| 2023-03-10 | 3,300 | 3,300 | 3,250 | 3,270 | 69,400 | 3,270 |
| 2023-03-09 | 3,295 | 3,325 | 3,285 | 3,320 | 47,100 | 3,320 |
| 2023-03-08 | 3,255 | 3,280 | 3,245 | 3,275 | 40,100 | 3,275 |
| 2023-03-07 | 3,245 | 3,280 | 3,240 | 3,265 | 42,800 | 3,265 |
| 2023-03-06 | 3,250 | 3,265 | 3,230 | 3,250 | 43,400 | 3,250 |
| 2023-03-03 | 3,240 | 3,270 | 3,220 | 3,265 | 68,600 | 3,265 |
| 2023-03-02 | 3,200 | 3,220 | 3,170 | 3,210 | 70,100 | 3,210 |
| 2023-03-01 | 3,215 | 3,225 | 3,185 | 3,195 | 46,300 | 3,195 |
| 2023-02-28 | 3,230 | 3,250 | 3,205 | 3,215 | 79,500 | 3,215 |
| 2023-02-27 | 3,255 | 3,275 | 3,220 | 3,230 | 30,700 | 3,230 |
| 2023-02-24 | 3,250 | 3,275 | 3,220 | 3,275 | 53,700 | 3,275 |
| 2023-02-22 | 3,215 | 3,235 | 3,200 | 3,230 | 46,800 | 3,230 |
| 2023-02-21 | 3,230 | 3,240 | 3,220 | 3,235 | 24,800 | 3,235 |
| 2023-02-20 | 3,245 | 3,245 | 3,225 | 3,225 | 39,200 | 3,225 |
| 2023-02-17 | 3,200 | 3,235 | 3,200 | 3,230 | 30,500 | 3,230 |
| 2023-02-16 | 3,220 | 3,235 | 3,205 | 3,225 | 28,000 | 3,225 |
| 2023-02-15 | 3,225 | 3,240 | 3,195 | 3,210 | 49,500 | 3,210 |
| 2023-02-14 | 3,245 | 3,250 | 3,215 | 3,230 | 21,900 | 3,230 |
| 2023-02-13 | 3,235 | 3,245 | 3,205 | 3,205 | 29,300 | 3,205 |
| 2023-02-10 | 3,235 | 3,295 | 3,235 | 3,250 | 42,000 | 3,250 |
| 2023-02-09 | 3,265 | 3,280 | 3,250 | 3,265 | 37,100 | 3,265 |
| 2023-02-08 | 3,205 | 3,280 | 3,205 | 3,280 | 57,800 | 3,280 |
| 2023-02-07 | 3,245 | 3,280 | 3,220 | 3,230 | 48,400 | 3,230 |
| 2023-02-06 | 3,255 | 3,265 | 3,205 | 3,245 | 53,900 | 3,245 |
| 2023-02-03 | 3,235 | 3,235 | 3,185 | 3,225 | 65,200 | 3,225 |
| 2023-02-02 | 3,255 | 3,255 | 3,185 | 3,255 | 91,000 | 3,255 |
| 2023-02-01 | 3,340 | 3,350 | 3,245 | 3,255 | 156,000 | 3,255 |
| 2023-01-31 | 3,460 | 3,485 | 3,365 | 3,370 | 124,900 | 3,370 |
| 2023-01-30 | 3,560 | 3,560 | 3,505 | 3,520 | 63,200 | 3,520 |
| 2023-01-27 | 3,560 | 3,595 | 3,555 | 3,555 | 45,300 | 3,555 |
| 2023-01-26 | 3,515 | 3,575 | 3,510 | 3,555 | 51,700 | 3,555 |
| 2023-01-25 | 3,550 | 3,585 | 3,515 | 3,570 | 41,200 | 3,570 |
| 2023-01-24 | 3,540 | 3,580 | 3,530 | 3,575 | 51,700 | 3,575 |
| 2023-01-23 | 3,490 | 3,560 | 3,455 | 3,535 | 58,900 | 3,535 |
| 2023-01-20 | 3,490 | 3,490 | 3,445 | 3,445 | 62,700 | 3,445 |
| 2023-01-19 | 3,470 | 3,515 | 3,450 | 3,490 | 80,900 | 3,490 |
| 2023-01-18 | 3,510 | 3,545 | 3,470 | 3,520 | 107,600 | 3,520 |
| 2023-01-17 | 3,525 | 3,675 | 3,490 | 3,545 | 155,700 | 3,545 |
| 2023-01-16 | 3,280 | 3,315 | 3,260 | 3,315 | 75,400 | 3,315 |
| 2023-01-13 | 3,285 | 3,345 | 3,285 | 3,295 | 36,200 | 3,295 |
| 2023-01-12 | 3,335 | 3,345 | 3,315 | 3,320 | 24,900 | 3,320 |
| 2023-01-11 | 3,340 | 3,365 | 3,310 | 3,350 | 22,700 | 3,350 |
| 2023-01-10 | 3,325 | 3,325 | 3,280 | 3,285 | 30,000 | 3,285 |
| 2023-01-06 | 3,265 | 3,290 | 3,240 | 3,275 | 50,600 | 3,275 |
| 2023-01-05 | 3,300 | 3,300 | 3,255 | 3,265 | 46,600 | 3,265 |
| 2023-01-04 | 3,390 | 3,390 | 3,310 | 3,315 | 55,400 | 3,315 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株