3708 特種東海製紙(株) 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 | 3,975 | 3,985 | 3,930 | 3,935 | 17,500 | 3,935 |
| 2023-12-28 | 3,915 | 3,945 | 3,900 | 3,940 | 15,600 | 3,940 |
| 2023-12-27 | 3,875 | 3,915 | 3,855 | 3,915 | 21,600 | 3,915 |
| 2023-12-26 | 3,770 | 3,870 | 3,770 | 3,850 | 21,300 | 3,850 |
| 2023-12-25 | 3,840 | 3,840 | 3,760 | 3,770 | 15,600 | 3,770 |
| 2023-12-22 | 3,770 | 3,840 | 3,770 | 3,830 | 21,500 | 3,830 |
| 2023-12-21 | 3,765 | 3,775 | 3,740 | 3,760 | 13,900 | 3,760 |
| 2023-12-20 | 3,800 | 3,820 | 3,780 | 3,780 | 17,200 | 3,780 |
| 2023-12-19 | 3,765 | 3,795 | 3,750 | 3,790 | 19,900 | 3,790 |
| 2023-12-18 | 3,785 | 3,785 | 3,730 | 3,775 | 15,800 | 3,775 |
| 2023-12-15 | 3,765 | 3,800 | 3,730 | 3,785 | 35,300 | 3,785 |
| 2023-12-14 | 3,735 | 3,760 | 3,705 | 3,725 | 22,000 | 3,725 |
| 2023-12-13 | 3,725 | 3,740 | 3,680 | 3,710 | 17,400 | 3,710 |
| 2023-12-12 | 3,745 | 3,750 | 3,710 | 3,725 | 13,000 | 3,725 |
| 2023-12-11 | 3,705 | 3,725 | 3,705 | 3,720 | 10,500 | 3,720 |
| 2023-12-08 | 3,680 | 3,725 | 3,675 | 3,695 | 26,300 | 3,695 |
| 2023-12-07 | 3,690 | 3,690 | 3,645 | 3,675 | 16,600 | 3,675 |
| 2023-12-06 | 3,635 | 3,710 | 3,635 | 3,695 | 18,800 | 3,695 |
| 2023-12-05 | 3,665 | 3,695 | 3,635 | 3,635 | 15,100 | 3,635 |
| 2023-12-04 | 3,715 | 3,720 | 3,655 | 3,655 | 12,100 | 3,655 |
| 2023-12-01 | 3,740 | 3,740 | 3,705 | 3,715 | 12,500 | 3,715 |
| 2023-11-30 | 3,705 | 3,725 | 3,685 | 3,715 | 18,600 | 3,715 |
| 2023-11-29 | 3,705 | 3,745 | 3,685 | 3,695 | 13,200 | 3,695 |
| 2023-11-28 | 3,680 | 3,730 | 3,680 | 3,700 | 22,300 | 3,700 |
| 2023-11-27 | 3,650 | 3,670 | 3,630 | 3,665 | 14,800 | 3,665 |
| 2023-11-24 | 3,660 | 3,670 | 3,630 | 3,645 | 10,000 | 3,645 |
| 2023-11-22 | 3,605 | 3,640 | 3,605 | 3,635 | 12,900 | 3,635 |
| 2023-11-21 | 3,570 | 3,605 | 3,555 | 3,595 | 10,100 | 3,595 |
| 2023-11-20 | 3,610 | 3,625 | 3,555 | 3,555 | 11,100 | 3,555 |
| 2023-11-17 | 3,550 | 3,605 | 3,550 | 3,590 | 21,000 | 3,590 |
| 2023-11-16 | 3,590 | 3,590 | 3,535 | 3,545 | 11,500 | 3,545 |
| 2023-11-15 | 3,625 | 3,625 | 3,575 | 3,590 | 17,700 | 3,590 |
| 2023-11-14 | 3,615 | 3,615 | 3,570 | 3,590 | 19,100 | 3,590 |
| 2023-11-13 | 3,615 | 3,645 | 3,610 | 3,615 | 10,600 | 3,615 |
| 2023-11-10 | 3,635 | 3,635 | 3,560 | 3,620 | 16,200 | 3,620 |
| 2023-11-09 | 3,560 | 3,610 | 3,555 | 3,595 | 12,000 | 3,595 |
| 2023-11-08 | 3,655 | 3,655 | 3,565 | 3,580 | 26,900 | 3,580 |
| 2023-11-07 | 3,655 | 3,705 | 3,635 | 3,655 | 20,800 | 3,655 |
| 2023-11-06 | 3,630 | 3,665 | 3,600 | 3,655 | 21,900 | 3,655 |
| 2023-11-02 | 3,665 | 3,670 | 3,600 | 3,620 | 27,000 | 3,620 |
| 2023-11-01 | 3,600 | 3,670 | 3,585 | 3,650 | 33,300 | 3,650 |
| 2023-10-31 | 3,525 | 3,595 | 3,505 | 3,595 | 43,800 | 3,595 |
| 2023-10-30 | 3,500 | 3,530 | 3,455 | 3,500 | 203,000 | 3,500 |
| 2023-10-27 | 3,495 | 3,510 | 3,470 | 3,510 | 25,500 | 3,510 |
| 2023-10-26 | 3,475 | 3,490 | 3,435 | 3,465 | 18,800 | 3,465 |
| 2023-10-25 | 3,480 | 3,525 | 3,455 | 3,455 | 34,700 | 3,455 |
| 2023-10-24 | 3,455 | 3,455 | 3,365 | 3,410 | 25,400 | 3,410 |
| 2023-10-23 | 3,465 | 3,465 | 3,425 | 3,425 | 16,400 | 3,425 |
| 2023-10-20 | 3,425 | 3,470 | 3,425 | 3,450 | 13,200 | 3,450 |
| 2023-10-19 | 3,425 | 3,465 | 3,415 | 3,430 | 13,700 | 3,430 |
| 2023-10-18 | 3,460 | 3,460 | 3,405 | 3,430 | 13,900 | 3,430 |
| 2023-10-17 | 3,420 | 3,465 | 3,415 | 3,435 | 14,100 | 3,435 |
| 2023-10-16 | 3,400 | 3,450 | 3,390 | 3,395 | 14,300 | 3,395 |
| 2023-10-13 | 3,435 | 3,475 | 3,410 | 3,425 | 15,000 | 3,425 |
| 2023-10-12 | 3,420 | 3,490 | 3,420 | 3,480 | 16,800 | 3,480 |
| 2023-10-11 | 3,435 | 3,475 | 3,435 | 3,450 | 15,500 | 3,450 |
| 2023-10-10 | 3,495 | 3,500 | 3,455 | 3,470 | 22,600 | 3,470 |
| 2023-10-06 | 3,390 | 3,475 | 3,390 | 3,450 | 19,300 | 3,450 |
| 2023-10-05 | 3,320 | 3,425 | 3,320 | 3,415 | 30,300 | 3,415 |
| 2023-10-04 | 3,340 | 3,380 | 3,310 | 3,315 | 44,300 | 3,315 |
| 2023-10-03 | 3,445 | 3,445 | 3,375 | 3,380 | 20,700 | 3,380 |
| 2023-10-02 | 3,420 | 3,495 | 3,420 | 3,445 | 16,100 | 3,445 |
| 2023-09-29 | 3,470 | 3,505 | 3,415 | 3,420 | 22,500 | 3,420 |
| 2023-09-28 | 3,485 | 3,525 | 3,480 | 3,490 | 18,300 | 3,490 |
| 2023-09-27 | 3,500 | 3,555 | 3,470 | 3,555 | 35,300 | 3,555 |
| 2023-09-26 | 3,515 | 3,525 | 3,490 | 3,520 | 12,700 | 3,520 |
| 2023-09-25 | 3,510 | 3,525 | 3,480 | 3,500 | 14,500 | 3,500 |
| 2023-09-22 | 3,475 | 3,520 | 3,460 | 3,500 | 21,400 | 3,500 |
| 2023-09-21 | 3,470 | 3,525 | 3,470 | 3,495 | 25,000 | 3,495 |
| 2023-09-20 | 3,545 | 3,545 | 3,485 | 3,495 | 28,400 | 3,495 |
| 2023-09-19 | 3,540 | 3,550 | 3,500 | 3,550 | 22,800 | 3,550 |
| 2023-09-15 | 3,395 | 3,530 | 3,395 | 3,500 | 59,600 | 3,500 |
| 2023-09-14 | 3,360 | 3,390 | 3,355 | 3,375 | 17,200 | 3,375 |
| 2023-09-13 | 3,345 | 3,385 | 3,340 | 3,360 | 27,800 | 3,360 |
| 2023-09-12 | 3,390 | 3,395 | 3,350 | 3,365 | 18,300 | 3,365 |
| 2023-09-11 | 3,375 | 3,375 | 3,340 | 3,370 | 14,100 | 3,370 |
| 2023-09-08 | 3,350 | 3,395 | 3,335 | 3,335 | 25,000 | 3,335 |
| 2023-09-07 | 3,350 | 3,375 | 3,345 | 3,360 | 19,800 | 3,360 |
| 2023-09-06 | 3,350 | 3,375 | 3,345 | 3,365 | 23,200 | 3,365 |
| 2023-09-05 | 3,345 | 3,375 | 3,335 | 3,355 | 18,800 | 3,355 |
| 2023-09-04 | 3,295 | 3,320 | 3,285 | 3,320 | 16,800 | 3,320 |
| 2023-09-01 | 3,245 | 3,290 | 3,245 | 3,285 | 16,700 | 3,285 |
| 2023-08-31 | 3,225 | 3,250 | 3,220 | 3,240 | 16,800 | 3,240 |
| 2023-08-30 | 3,265 | 3,265 | 3,215 | 3,225 | 18,300 | 3,225 |
| 2023-08-29 | 3,270 | 3,275 | 3,235 | 3,245 | 10,700 | 3,245 |
| 2023-08-28 | 3,265 | 3,275 | 3,240 | 3,255 | 11,400 | 3,255 |
| 2023-08-25 | 3,230 | 3,235 | 3,190 | 3,210 | 30,400 | 3,210 |
| 2023-08-24 | 3,245 | 3,270 | 3,240 | 3,240 | 17,500 | 3,240 |
| 2023-08-23 | 3,250 | 3,275 | 3,240 | 3,260 | 5,600 | 3,260 |
| 2023-08-22 | 3,270 | 3,285 | 3,240 | 3,250 | 8,500 | 3,250 |
| 2023-08-21 | 3,260 | 3,305 | 3,260 | 3,265 | 12,500 | 3,265 |
| 2023-08-18 | 3,285 | 3,305 | 3,260 | 3,260 | 20,300 | 3,260 |
| 2023-08-17 | 3,350 | 3,350 | 3,270 | 3,320 | 18,600 | 3,320 |
| 2023-08-16 | 3,340 | 3,380 | 3,335 | 3,350 | 22,600 | 3,350 |
| 2023-08-15 | 3,335 | 3,355 | 3,315 | 3,355 | 21,300 | 3,355 |
| 2023-08-14 | 3,370 | 3,385 | 3,325 | 3,350 | 39,900 | 3,350 |
| 2023-08-10 | 3,335 | 3,380 | 3,300 | 3,370 | 21,900 | 3,370 |
| 2023-08-09 | 3,360 | 3,360 | 3,305 | 3,335 | 14,500 | 3,335 |
| 2023-08-08 | 3,340 | 3,370 | 3,325 | 3,350 | 18,200 | 3,350 |
| 2023-08-07 | 3,300 | 3,365 | 3,295 | 3,350 | 24,100 | 3,350 |
| 2023-08-04 | 3,330 | 3,355 | 3,300 | 3,300 | 10,500 | 3,300 |
| 2023-08-03 | 3,335 | 3,385 | 3,325 | 3,355 | 19,300 | 3,355 |
| 2023-08-02 | 3,360 | 3,385 | 3,350 | 3,365 | 13,400 | 3,365 |
| 2023-08-01 | 3,380 | 3,400 | 3,350 | 3,380 | 17,000 | 3,380 |
| 2023-07-31 | 3,375 | 3,420 | 3,370 | 3,380 | 29,000 | 3,380 |
| 2023-07-28 | 3,350 | 3,350 | 3,285 | 3,330 | 24,800 | 3,330 |
| 2023-07-27 | 3,320 | 3,355 | 3,310 | 3,355 | 16,700 | 3,355 |
| 2023-07-26 | 3,300 | 3,320 | 3,265 | 3,315 | 13,000 | 3,315 |
| 2023-07-25 | 3,285 | 3,310 | 3,270 | 3,275 | 14,300 | 3,275 |
| 2023-07-24 | 3,250 | 3,290 | 3,245 | 3,285 | 14,300 | 3,285 |
| 2023-07-21 | 3,230 | 3,245 | 3,215 | 3,235 | 13,100 | 3,235 |
| 2023-07-20 | 3,250 | 3,250 | 3,215 | 3,215 | 12,100 | 3,215 |
| 2023-07-19 | 3,225 | 3,260 | 3,225 | 3,260 | 12,600 | 3,260 |
| 2023-07-18 | 3,215 | 3,235 | 3,200 | 3,220 | 14,200 | 3,220 |
| 2023-07-14 | 3,240 | 3,250 | 3,185 | 3,200 | 23,800 | 3,200 |
| 2023-07-13 | 3,240 | 3,245 | 3,205 | 3,240 | 16,300 | 3,240 |
| 2023-07-12 | 3,245 | 3,245 | 3,215 | 3,225 | 9,800 | 3,225 |
| 2023-07-11 | 3,240 | 3,270 | 3,235 | 3,240 | 16,200 | 3,240 |
| 2023-07-10 | 3,195 | 3,265 | 3,195 | 3,235 | 30,500 | 3,235 |
| 2023-07-07 | 3,195 | 3,235 | 3,170 | 3,195 | 24,200 | 3,195 |
| 2023-07-06 | 3,215 | 3,225 | 3,185 | 3,215 | 19,400 | 3,215 |
| 2023-07-05 | 3,200 | 3,240 | 3,160 | 3,220 | 15,500 | 3,220 |
| 2023-07-04 | 3,240 | 3,250 | 3,205 | 3,215 | 24,900 | 3,215 |
| 2023-07-03 | 3,260 | 3,285 | 3,230 | 3,245 | 20,600 | 3,245 |
| 2023-06-30 | 3,210 | 3,230 | 3,170 | 3,220 | 35,500 | 3,220 |
| 2023-06-29 | 3,255 | 3,260 | 3,195 | 3,210 | 20,100 | 3,210 |
| 2023-06-28 | 3,195 | 3,240 | 3,195 | 3,230 | 19,500 | 3,230 |
| 2023-06-27 | 3,245 | 3,245 | 3,200 | 3,225 | 17,600 | 3,225 |
| 2023-06-26 | 3,240 | 3,260 | 3,180 | 3,245 | 21,600 | 3,245 |
| 2023-06-23 | 3,305 | 3,310 | 3,215 | 3,240 | 29,200 | 3,240 |
| 2023-06-22 | 3,330 | 3,360 | 3,300 | 3,310 | 19,800 | 3,310 |
| 2023-06-21 | 3,355 | 3,355 | 3,330 | 3,330 | 17,000 | 3,330 |
| 2023-06-20 | 3,370 | 3,390 | 3,350 | 3,355 | 20,400 | 3,355 |
| 2023-06-19 | 3,360 | 3,380 | 3,350 | 3,370 | 22,300 | 3,370 |
| 2023-06-16 | 3,325 | 3,360 | 3,280 | 3,355 | 64,700 | 3,355 |
| 2023-06-15 | 3,340 | 3,340 | 3,285 | 3,290 | 21,500 | 3,290 |
| 2023-06-14 | 3,320 | 3,360 | 3,305 | 3,345 | 21,000 | 3,345 |
| 2023-06-13 | 3,345 | 3,355 | 3,320 | 3,320 | 29,200 | 3,320 |
| 2023-06-12 | 3,250 | 3,350 | 3,250 | 3,345 | 35,000 | 3,345 |
| 2023-06-09 | 3,235 | 3,260 | 3,235 | 3,250 | 42,900 | 3,250 |
| 2023-06-08 | 3,200 | 3,215 | 3,160 | 3,205 | 36,700 | 3,205 |
| 2023-06-07 | 3,225 | 3,245 | 3,180 | 3,200 | 34,700 | 3,200 |
| 2023-06-06 | 3,155 | 3,210 | 3,145 | 3,200 | 18,100 | 3,200 |
| 2023-06-05 | 3,125 | 3,200 | 3,125 | 3,175 | 48,600 | 3,175 |
| 2023-06-02 | 3,060 | 3,120 | 3,055 | 3,105 | 26,400 | 3,105 |
| 2023-06-01 | 3,070 | 3,075 | 3,030 | 3,035 | 18,800 | 3,035 |
| 2023-05-31 | 3,070 | 3,070 | 3,035 | 3,070 | 39,400 | 3,070 |
| 2023-05-30 | 3,115 | 3,115 | 3,060 | 3,085 | 15,300 | 3,085 |
| 2023-05-29 | 3,120 | 3,125 | 3,095 | 3,110 | 19,300 | 3,110 |
| 2023-05-26 | 3,090 | 3,090 | 3,060 | 3,060 | 20,200 | 3,060 |
| 2023-05-25 | 3,090 | 3,125 | 3,090 | 3,095 | 15,000 | 3,095 |
| 2023-05-24 | 3,090 | 3,135 | 3,090 | 3,120 | 26,200 | 3,120 |
| 2023-05-23 | 3,070 | 3,140 | 3,070 | 3,090 | 49,800 | 3,090 |
| 2023-05-22 | 3,010 | 3,080 | 3,000 | 3,065 | 35,300 | 3,065 |
| 2023-05-19 | 2,977 | 3,000 | 2,973 | 2,987 | 18,600 | 2,987 |
| 2023-05-18 | 3,015 | 3,015 | 2,964 | 2,973 | 22,700 | 2,973 |
| 2023-05-17 | 3,000 | 3,010 | 2,969 | 2,994 | 28,100 | 2,994 |
| 2023-05-16 | 3,030 | 3,045 | 3,000 | 3,020 | 16,900 | 3,020 |
| 2023-05-15 | 3,000 | 3,015 | 2,965 | 2,999 | 38,800 | 2,999 |
| 2023-05-12 | 3,060 | 3,095 | 3,025 | 3,035 | 44,600 | 3,035 |
| 2023-05-11 | 3,010 | 3,060 | 2,980 | 3,060 | 40,700 | 3,060 |
| 2023-05-10 | 3,015 | 3,045 | 3,005 | 3,005 | 20,000 | 3,005 |
| 2023-05-09 | 3,005 | 3,045 | 3,005 | 3,025 | 20,600 | 3,025 |
| 2023-05-08 | 2,998 | 3,020 | 2,988 | 3,000 | 13,400 | 3,000 |
| 2023-05-02 | 2,998 | 3,025 | 2,972 | 2,974 | 20,100 | 2,974 |
| 2023-05-01 | 2,973 | 2,992 | 2,968 | 2,989 | 23,400 | 2,989 |
| 2023-04-28 | 2,921 | 2,956 | 2,920 | 2,956 | 25,500 | 2,956 |
| 2023-04-27 | 2,901 | 2,913 | 2,881 | 2,898 | 24,600 | 2,898 |
| 2023-04-26 | 2,915 | 2,933 | 2,902 | 2,912 | 16,600 | 2,912 |
| 2023-04-25 | 2,913 | 2,936 | 2,913 | 2,924 | 14,900 | 2,924 |
| 2023-04-24 | 2,935 | 2,935 | 2,908 | 2,913 | 15,600 | 2,913 |
| 2023-04-21 | 2,905 | 2,937 | 2,905 | 2,935 | 25,100 | 2,935 |
| 2023-04-20 | 2,880 | 2,906 | 2,878 | 2,905 | 11,500 | 2,905 |
| 2023-04-19 | 2,894 | 2,900 | 2,876 | 2,886 | 16,600 | 2,886 |
| 2023-04-18 | 2,885 | 2,914 | 2,878 | 2,901 | 21,000 | 2,901 |
| 2023-04-17 | 2,882 | 2,887 | 2,860 | 2,885 | 20,600 | 2,885 |
| 2023-04-14 | 2,841 | 2,863 | 2,841 | 2,857 | 17,800 | 2,857 |
| 2023-04-13 | 2,847 | 2,853 | 2,837 | 2,845 | 19,100 | 2,845 |
| 2023-04-12 | 2,845 | 2,886 | 2,845 | 2,859 | 17,700 | 2,859 |
| 2023-04-11 | 2,858 | 2,862 | 2,844 | 2,852 | 21,100 | 2,852 |
| 2023-04-10 | 2,886 | 2,886 | 2,847 | 2,853 | 35,400 | 2,853 |
| 2023-04-07 | 2,868 | 2,882 | 2,860 | 2,874 | 16,900 | 2,874 |
| 2023-04-06 | 2,877 | 2,884 | 2,845 | 2,847 | 33,800 | 2,847 |
| 2023-04-05 | 2,944 | 2,944 | 2,877 | 2,877 | 29,700 | 2,877 |
| 2023-04-04 | 2,941 | 2,966 | 2,935 | 2,964 | 18,200 | 2,964 |
| 2023-04-03 | 2,941 | 2,953 | 2,933 | 2,944 | 17,400 | 2,944 |
| 2023-03-31 | 2,944 | 2,962 | 2,936 | 2,940 | 18,000 | 2,940 |
| 2023-03-30 | 2,935 | 2,945 | 2,894 | 2,931 | 39,700 | 2,931 |
| 2023-03-29 | 2,953 | 2,994 | 2,953 | 2,992 | 102,500 | 2,992 |
| 2023-03-28 | 2,995 | 3,000 | 2,950 | 2,953 | 66,400 | 2,953 |
| 2023-03-27 | 2,965 | 2,992 | 2,960 | 2,979 | 48,100 | 2,979 |
| 2023-03-24 | 2,961 | 2,962 | 2,932 | 2,952 | 48,000 | 2,952 |
| 2023-03-23 | 2,938 | 2,961 | 2,927 | 2,961 | 22,900 | 2,961 |
| 2023-03-22 | 2,957 | 2,975 | 2,944 | 2,962 | 28,900 | 2,962 |
| 2023-03-20 | 2,949 | 2,965 | 2,923 | 2,923 | 37,600 | 2,923 |
| 2023-03-17 | 2,971 | 2,985 | 2,951 | 2,968 | 38,300 | 2,968 |
| 2023-03-16 | 2,945 | 2,972 | 2,932 | 2,964 | 35,300 | 2,964 |
| 2023-03-15 | 3,000 | 3,010 | 2,971 | 2,992 | 29,500 | 2,992 |
| 2023-03-14 | 2,990 | 2,990 | 2,937 | 2,951 | 41,800 | 2,951 |
| 2023-03-13 | 3,035 | 3,040 | 2,985 | 3,015 | 34,600 | 3,015 |
| 2023-03-10 | 3,070 | 3,085 | 3,050 | 3,060 | 31,000 | 3,060 |
| 2023-03-09 | 3,040 | 3,090 | 3,040 | 3,090 | 17,500 | 3,090 |
| 2023-03-08 | 3,040 | 3,055 | 3,030 | 3,040 | 20,800 | 3,040 |
| 2023-03-07 | 3,050 | 3,065 | 3,045 | 3,050 | 13,500 | 3,050 |
| 2023-03-06 | 3,050 | 3,060 | 3,030 | 3,055 | 15,500 | 3,055 |
| 2023-03-03 | 3,050 | 3,065 | 3,045 | 3,045 | 23,700 | 3,045 |
| 2023-03-02 | 3,060 | 3,070 | 3,035 | 3,045 | 14,100 | 3,045 |
| 2023-03-01 | 3,050 | 3,060 | 3,030 | 3,060 | 17,200 | 3,060 |
| 2023-02-28 | 3,100 | 3,100 | 3,020 | 3,025 | 49,000 | 3,025 |
| 2023-02-27 | 3,050 | 3,090 | 3,045 | 3,080 | 21,600 | 3,080 |
| 2023-02-24 | 2,989 | 3,030 | 2,989 | 3,030 | 15,400 | 3,030 |
| 2023-02-22 | 2,993 | 3,005 | 2,980 | 2,985 | 21,200 | 2,985 |
| 2023-02-21 | 2,957 | 2,989 | 2,955 | 2,988 | 19,600 | 2,988 |
| 2023-02-20 | 2,900 | 2,959 | 2,900 | 2,947 | 27,100 | 2,947 |
| 2023-02-17 | 2,870 | 2,890 | 2,869 | 2,883 | 16,300 | 2,883 |
| 2023-02-16 | 2,913 | 2,913 | 2,871 | 2,875 | 23,200 | 2,875 |
| 2023-02-15 | 2,910 | 2,925 | 2,888 | 2,888 | 25,200 | 2,888 |
| 2023-02-14 | 2,900 | 2,935 | 2,900 | 2,920 | 17,400 | 2,920 |
| 2023-02-13 | 2,922 | 2,923 | 2,889 | 2,900 | 19,300 | 2,900 |
| 2023-02-10 | 2,917 | 2,945 | 2,910 | 2,925 | 20,400 | 2,925 |
| 2023-02-09 | 2,906 | 2,922 | 2,906 | 2,919 | 11,800 | 2,919 |
| 2023-02-08 | 2,912 | 2,928 | 2,905 | 2,912 | 14,000 | 2,912 |
| 2023-02-07 | 2,924 | 2,935 | 2,910 | 2,919 | 13,100 | 2,919 |
| 2023-02-06 | 2,906 | 2,930 | 2,906 | 2,922 | 16,900 | 2,922 |
| 2023-02-03 | 2,938 | 2,938 | 2,900 | 2,902 | 17,200 | 2,902 |
| 2023-02-02 | 2,943 | 2,943 | 2,920 | 2,928 | 18,700 | 2,928 |
| 2023-02-01 | 2,925 | 2,943 | 2,906 | 2,915 | 12,700 | 2,915 |
| 2023-01-31 | 2,894 | 2,919 | 2,885 | 2,909 | 37,400 | 2,909 |
| 2023-01-30 | 2,872 | 2,897 | 2,868 | 2,870 | 47,300 | 2,870 |
| 2023-01-27 | 2,859 | 2,877 | 2,858 | 2,872 | 21,800 | 2,872 |
| 2023-01-26 | 2,874 | 2,875 | 2,854 | 2,856 | 24,600 | 2,856 |
| 2023-01-25 | 2,860 | 2,870 | 2,849 | 2,870 | 19,200 | 2,870 |
| 2023-01-24 | 2,837 | 2,859 | 2,837 | 2,857 | 27,100 | 2,857 |
| 2023-01-23 | 2,830 | 2,847 | 2,830 | 2,837 | 26,500 | 2,837 |
| 2023-01-20 | 2,801 | 2,817 | 2,801 | 2,809 | 16,900 | 2,809 |
| 2023-01-19 | 2,805 | 2,828 | 2,801 | 2,804 | 19,600 | 2,804 |
| 2023-01-18 | 2,801 | 2,823 | 2,800 | 2,820 | 27,900 | 2,820 |
| 2023-01-17 | 2,800 | 2,817 | 2,789 | 2,807 | 27,600 | 2,807 |
| 2023-01-16 | 2,800 | 2,823 | 2,798 | 2,808 | 25,300 | 2,808 |
| 2023-01-13 | 2,783 | 2,813 | 2,782 | 2,799 | 32,800 | 2,799 |
| 2023-01-12 | 2,797 | 2,805 | 2,783 | 2,783 | 30,600 | 2,783 |
| 2023-01-11 | 2,810 | 2,829 | 2,795 | 2,797 | 35,600 | 2,797 |
| 2023-01-10 | 2,842 | 2,855 | 2,803 | 2,810 | 44,700 | 2,810 |
| 2023-01-06 | 2,815 | 2,839 | 2,814 | 2,833 | 24,300 | 2,833 |
| 2023-01-05 | 2,817 | 2,828 | 2,809 | 2,815 | 29,500 | 2,815 |
| 2023-01-04 | 2,824 | 2,843 | 2,808 | 2,825 | 31,900 | 2,825 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
