3914 JIG-SAW(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 | 4,460 | 4,640 | 4,450 | 4,630 | 39,500 | 4,630 |
| 2023-12-28 | 4,350 | 4,515 | 4,325 | 4,475 | 31,900 | 4,475 |
| 2023-12-27 | 4,200 | 4,340 | 4,195 | 4,315 | 29,600 | 4,315 |
| 2023-12-26 | 4,230 | 4,310 | 4,200 | 4,240 | 28,400 | 4,240 |
| 2023-12-25 | 4,345 | 4,345 | 4,160 | 4,165 | 25,000 | 4,165 |
| 2023-12-22 | 4,440 | 4,450 | 4,290 | 4,315 | 22,500 | 4,315 |
| 2023-12-21 | 4,235 | 4,450 | 4,215 | 4,420 | 35,100 | 4,420 |
| 2023-12-20 | 4,475 | 4,480 | 4,305 | 4,305 | 22,000 | 4,305 |
| 2023-12-19 | 4,225 | 4,430 | 4,200 | 4,430 | 24,300 | 4,430 |
| 2023-12-18 | 4,240 | 4,280 | 4,165 | 4,225 | 20,600 | 4,225 |
| 2023-12-15 | 4,285 | 4,450 | 4,280 | 4,285 | 30,800 | 4,285 |
| 2023-12-14 | 4,310 | 4,395 | 4,185 | 4,255 | 34,500 | 4,255 |
| 2023-12-13 | 4,195 | 4,265 | 4,160 | 4,240 | 25,000 | 4,240 |
| 2023-12-12 | 4,420 | 4,455 | 4,190 | 4,250 | 40,000 | 4,250 |
| 2023-12-11 | 4,465 | 4,515 | 4,400 | 4,420 | 32,700 | 4,420 |
| 2023-12-08 | 4,505 | 4,575 | 4,415 | 4,430 | 47,100 | 4,430 |
| 2023-12-07 | 4,620 | 4,620 | 4,530 | 4,565 | 32,400 | 4,565 |
| 2023-12-06 | 4,675 | 4,740 | 4,650 | 4,690 | 32,400 | 4,690 |
| 2023-12-05 | 4,800 | 4,800 | 4,645 | 4,645 | 36,400 | 4,645 |
| 2023-12-04 | 4,675 | 4,800 | 4,605 | 4,800 | 36,600 | 4,800 |
| 2023-12-01 | 4,710 | 4,755 | 4,605 | 4,605 | 32,800 | 4,605 |
| 2023-11-30 | 4,830 | 4,875 | 4,655 | 4,710 | 48,200 | 4,710 |
| 2023-11-29 | 4,575 | 4,810 | 4,530 | 4,765 | 72,600 | 4,765 |
| 2023-11-28 | 4,395 | 4,600 | 4,340 | 4,575 | 54,200 | 4,575 |
| 2023-11-27 | 4,405 | 4,500 | 4,390 | 4,395 | 33,900 | 4,395 |
| 2023-11-24 | 4,570 | 4,605 | 4,400 | 4,400 | 54,600 | 4,400 |
| 2023-11-22 | 4,640 | 4,640 | 4,550 | 4,580 | 34,600 | 4,580 |
| 2023-11-21 | 4,565 | 4,640 | 4,510 | 4,640 | 35,900 | 4,640 |
| 2023-11-20 | 4,510 | 4,665 | 4,480 | 4,525 | 63,200 | 4,525 |
| 2023-11-17 | 4,480 | 4,510 | 4,390 | 4,510 | 51,700 | 4,510 |
| 2023-11-16 | 4,330 | 4,550 | 4,300 | 4,530 | 103,700 | 4,530 |
| 2023-11-15 | 4,300 | 4,365 | 4,245 | 4,330 | 67,300 | 4,330 |
| 2023-11-14 | 4,130 | 4,260 | 4,080 | 4,230 | 75,800 | 4,230 |
| 2023-11-13 | 4,145 | 4,165 | 4,040 | 4,105 | 60,800 | 4,105 |
| 2023-11-10 | 4,040 | 4,105 | 3,965 | 4,105 | 62,600 | 4,105 |
| 2023-11-09 | 4,050 | 4,080 | 3,975 | 4,050 | 56,600 | 4,050 |
| 2023-11-08 | 4,000 | 4,090 | 3,900 | 4,055 | 84,400 | 4,055 |
| 2023-11-07 | 3,865 | 3,895 | 3,725 | 3,890 | 130,300 | 3,890 |
| 2023-11-06 | 3,935 | 4,030 | 3,805 | 4,005 | 81,700 | 4,005 |
| 2023-11-02 | 3,625 | 3,940 | 3,560 | 3,800 | 151,300 | 3,800 |
| 2023-11-01 | 3,680 | 3,700 | 3,550 | 3,555 | 37,300 | 3,555 |
| 2023-10-31 | 3,600 | 3,680 | 3,560 | 3,680 | 33,400 | 3,680 |
| 2023-10-30 | 3,500 | 3,590 | 3,500 | 3,560 | 20,300 | 3,560 |
| 2023-10-27 | 3,520 | 3,560 | 3,470 | 3,545 | 24,100 | 3,545 |
| 2023-10-26 | 3,475 | 3,530 | 3,455 | 3,460 | 33,700 | 3,460 |
| 2023-10-25 | 3,700 | 3,700 | 3,560 | 3,560 | 24,400 | 3,560 |
| 2023-10-24 | 3,515 | 3,655 | 3,415 | 3,655 | 75,100 | 3,655 |
| 2023-10-23 | 3,640 | 3,660 | 3,525 | 3,530 | 34,000 | 3,530 |
| 2023-10-20 | 3,600 | 3,640 | 3,510 | 3,635 | 31,100 | 3,635 |
| 2023-10-19 | 3,605 | 3,640 | 3,580 | 3,615 | 20,700 | 3,615 |
| 2023-10-18 | 3,705 | 3,705 | 3,610 | 3,660 | 15,400 | 3,660 |
| 2023-10-17 | 3,650 | 3,700 | 3,640 | 3,665 | 21,800 | 3,665 |
| 2023-10-16 | 3,655 | 3,670 | 3,585 | 3,585 | 16,100 | 3,585 |
| 2023-10-13 | 3,755 | 3,755 | 3,640 | 3,640 | 19,100 | 3,640 |
| 2023-10-12 | 3,670 | 3,760 | 3,670 | 3,755 | 14,000 | 3,755 |
| 2023-10-11 | 3,710 | 3,790 | 3,670 | 3,670 | 25,300 | 3,670 |
| 2023-10-10 | 3,665 | 3,720 | 3,650 | 3,690 | 22,100 | 3,690 |
| 2023-10-06 | 3,600 | 3,640 | 3,555 | 3,615 | 23,500 | 3,615 |
| 2023-10-05 | 3,590 | 3,660 | 3,555 | 3,655 | 30,600 | 3,655 |
| 2023-10-04 | 3,600 | 3,680 | 3,570 | 3,575 | 63,500 | 3,575 |
| 2023-10-03 | 3,790 | 3,825 | 3,675 | 3,680 | 54,600 | 3,680 |
| 2023-10-02 | 3,960 | 3,960 | 3,805 | 3,805 | 27,300 | 3,805 |
| 2023-09-29 | 3,845 | 3,965 | 3,845 | 3,945 | 24,700 | 3,945 |
| 2023-09-28 | 3,790 | 3,870 | 3,790 | 3,845 | 15,200 | 3,845 |
| 2023-09-27 | 3,755 | 3,870 | 3,750 | 3,860 | 22,500 | 3,860 |
| 2023-09-26 | 3,880 | 3,895 | 3,760 | 3,760 | 38,700 | 3,760 |
| 2023-09-25 | 3,810 | 3,890 | 3,795 | 3,890 | 26,200 | 3,890 |
| 2023-09-22 | 3,710 | 3,875 | 3,705 | 3,810 | 45,000 | 3,810 |
| 2023-09-21 | 3,900 | 3,915 | 3,770 | 3,770 | 84,900 | 3,770 |
| 2023-09-20 | 3,975 | 4,025 | 3,955 | 3,960 | 21,600 | 3,960 |
| 2023-09-19 | 3,990 | 3,990 | 3,920 | 3,975 | 25,100 | 3,975 |
| 2023-09-15 | 4,000 | 4,015 | 3,935 | 4,005 | 30,100 | 4,005 |
| 2023-09-14 | 4,005 | 4,025 | 3,930 | 3,975 | 29,500 | 3,975 |
| 2023-09-13 | 3,985 | 4,015 | 3,930 | 3,965 | 23,300 | 3,965 |
| 2023-09-12 | 3,850 | 3,980 | 3,850 | 3,970 | 53,700 | 3,970 |
| 2023-09-11 | 3,935 | 3,980 | 3,830 | 3,835 | 73,500 | 3,835 |
| 2023-09-08 | 4,125 | 4,220 | 3,960 | 3,970 | 87,300 | 3,970 |
| 2023-09-07 | 4,170 | 4,170 | 3,985 | 3,995 | 72,200 | 3,995 |
| 2023-09-06 | 4,165 | 4,180 | 4,115 | 4,150 | 20,700 | 4,150 |
| 2023-09-05 | 4,050 | 4,170 | 4,040 | 4,165 | 25,500 | 4,165 |
| 2023-09-04 | 4,080 | 4,125 | 4,045 | 4,065 | 21,900 | 4,065 |
| 2023-09-01 | 4,090 | 4,090 | 4,010 | 4,040 | 24,600 | 4,040 |
| 2023-08-31 | 4,080 | 4,105 | 4,055 | 4,060 | 19,000 | 4,060 |
| 2023-08-30 | 4,200 | 4,205 | 4,080 | 4,080 | 31,500 | 4,080 |
| 2023-08-29 | 4,080 | 4,160 | 4,060 | 4,145 | 23,800 | 4,145 |
| 2023-08-28 | 4,145 | 4,145 | 4,025 | 4,030 | 21,900 | 4,030 |
| 2023-08-25 | 4,000 | 4,105 | 3,975 | 4,075 | 30,600 | 4,075 |
| 2023-08-24 | 4,175 | 4,200 | 4,090 | 4,120 | 20,200 | 4,120 |
| 2023-08-23 | 4,105 | 4,160 | 4,085 | 4,135 | 12,800 | 4,135 |
| 2023-08-22 | 4,150 | 4,185 | 4,080 | 4,105 | 24,600 | 4,105 |
| 2023-08-21 | 4,025 | 4,220 | 4,025 | 4,130 | 50,100 | 4,130 |
| 2023-08-18 | 3,960 | 4,010 | 3,885 | 4,000 | 47,700 | 4,000 |
| 2023-08-17 | 4,035 | 4,050 | 3,880 | 4,010 | 86,300 | 4,010 |
| 2023-08-16 | 4,100 | 4,175 | 4,065 | 4,065 | 58,100 | 4,065 |
| 2023-08-15 | 4,210 | 4,240 | 4,100 | 4,185 | 69,000 | 4,185 |
| 2023-08-14 | 4,435 | 4,455 | 4,210 | 4,210 | 69,700 | 4,210 |
| 2023-08-10 | 4,355 | 4,380 | 4,240 | 4,365 | 108,200 | 4,365 |
| 2023-08-09 | 4,555 | 4,595 | 4,405 | 4,425 | 98,500 | 4,425 |
| 2023-08-08 | 4,900 | 4,910 | 4,540 | 4,600 | 247,600 | 4,600 |
| 2023-08-07 | 5,040 | 5,240 | 5,000 | 5,210 | 54,200 | 5,210 |
| 2023-08-04 | 5,000 | 5,040 | 4,960 | 4,965 | 55,300 | 4,965 |
| 2023-08-03 | 5,060 | 5,140 | 5,050 | 5,090 | 21,800 | 5,090 |
| 2023-08-02 | 5,220 | 5,240 | 5,130 | 5,130 | 28,100 | 5,130 |
| 2023-08-01 | 5,370 | 5,370 | 5,220 | 5,320 | 28,400 | 5,320 |
| 2023-07-31 | 5,080 | 5,280 | 5,080 | 5,280 | 36,400 | 5,280 |
| 2023-07-28 | 5,090 | 5,140 | 5,010 | 5,030 | 33,000 | 5,030 |
| 2023-07-27 | 5,090 | 5,200 | 5,070 | 5,150 | 21,600 | 5,150 |
| 2023-07-26 | 5,130 | 5,130 | 5,030 | 5,090 | 13,000 | 5,090 |
| 2023-07-25 | 5,090 | 5,110 | 5,000 | 5,090 | 21,300 | 5,090 |
| 2023-07-24 | 5,010 | 5,090 | 5,000 | 5,090 | 21,100 | 5,090 |
| 2023-07-21 | 4,985 | 5,060 | 4,925 | 5,010 | 29,300 | 5,010 |
| 2023-07-20 | 5,180 | 5,180 | 5,010 | 5,020 | 36,100 | 5,020 |
| 2023-07-19 | 5,280 | 5,310 | 5,180 | 5,230 | 21,800 | 5,230 |
| 2023-07-18 | 5,220 | 5,250 | 5,180 | 5,180 | 14,400 | 5,180 |
| 2023-07-14 | 5,380 | 5,420 | 5,190 | 5,190 | 35,200 | 5,190 |
| 2023-07-13 | 5,240 | 5,330 | 5,200 | 5,320 | 25,100 | 5,320 |
| 2023-07-12 | 5,340 | 5,380 | 5,190 | 5,190 | 29,000 | 5,190 |
| 2023-07-11 | 5,430 | 5,430 | 5,310 | 5,320 | 23,700 | 5,320 |
| 2023-07-10 | 5,380 | 5,440 | 5,330 | 5,330 | 30,700 | 5,330 |
| 2023-07-07 | 5,340 | 5,470 | 5,320 | 5,370 | 30,500 | 5,370 |
| 2023-07-06 | 5,600 | 5,650 | 5,440 | 5,440 | 56,300 | 5,440 |
| 2023-07-05 | 5,850 | 5,850 | 5,700 | 5,710 | 27,000 | 5,710 |
| 2023-07-04 | 5,760 | 5,880 | 5,730 | 5,850 | 28,100 | 5,850 |
| 2023-07-03 | 5,930 | 5,990 | 5,750 | 5,810 | 49,500 | 5,810 |
| 2023-06-30 | 5,850 | 5,920 | 5,750 | 5,890 | 26,100 | 5,890 |
| 2023-06-29 | 5,980 | 6,040 | 5,820 | 5,860 | 40,100 | 5,860 |
| 2023-06-28 | 5,960 | 5,960 | 5,710 | 5,790 | 55,000 | 5,790 |
| 2023-06-27 | 5,890 | 5,940 | 5,710 | 5,860 | 55,100 | 5,860 |
| 2023-06-26 | 6,140 | 6,200 | 5,910 | 5,930 | 54,400 | 5,930 |
| 2023-06-23 | 6,460 | 6,500 | 6,020 | 6,140 | 84,800 | 6,140 |
| 2023-06-22 | 6,480 | 6,580 | 6,310 | 6,360 | 87,000 | 6,360 |
| 2023-06-21 | 6,700 | 6,760 | 6,510 | 6,580 | 96,600 | 6,580 |
| 2023-06-20 | 6,720 | 6,830 | 6,530 | 6,800 | 78,700 | 6,800 |
| 2023-06-19 | 6,550 | 6,850 | 6,420 | 6,710 | 145,000 | 6,710 |
| 2023-06-16 | 5,950 | 6,550 | 5,950 | 6,480 | 158,800 | 6,480 |
| 2023-06-15 | 5,810 | 6,000 | 5,790 | 5,920 | 46,400 | 5,920 |
| 2023-06-14 | 6,030 | 6,130 | 5,780 | 5,780 | 118,000 | 5,780 |
| 2023-06-13 | 5,410 | 5,980 | 5,410 | 5,880 | 163,000 | 5,880 |
| 2023-06-12 | 5,150 | 5,400 | 5,150 | 5,400 | 36,100 | 5,400 |
| 2023-06-09 | 5,250 | 5,320 | 5,150 | 5,150 | 32,300 | 5,150 |
| 2023-06-08 | 5,340 | 5,370 | 5,130 | 5,180 | 49,000 | 5,180 |
| 2023-06-07 | 5,320 | 5,490 | 5,240 | 5,410 | 68,200 | 5,410 |
| 2023-06-06 | 5,050 | 5,230 | 5,050 | 5,220 | 33,900 | 5,220 |
| 2023-06-05 | 5,080 | 5,140 | 5,010 | 5,090 | 24,900 | 5,090 |
| 2023-06-02 | 5,070 | 5,130 | 5,020 | 5,050 | 17,900 | 5,050 |
| 2023-06-01 | 5,160 | 5,170 | 5,010 | 5,030 | 18,600 | 5,030 |
| 2023-05-31 | 5,100 | 5,200 | 5,050 | 5,120 | 29,200 | 5,120 |
| 2023-05-30 | 5,030 | 5,130 | 4,995 | 5,110 | 31,300 | 5,110 |
| 2023-05-29 | 4,950 | 5,080 | 4,900 | 5,030 | 28,600 | 5,030 |
| 2023-05-26 | 4,940 | 4,970 | 4,860 | 4,880 | 29,000 | 4,880 |
| 2023-05-25 | 4,965 | 5,060 | 4,915 | 4,930 | 18,700 | 4,930 |
| 2023-05-24 | 4,985 | 5,030 | 4,930 | 4,965 | 19,800 | 4,965 |
| 2023-05-23 | 4,930 | 5,070 | 4,900 | 4,930 | 54,500 | 4,930 |
| 2023-05-22 | 4,880 | 4,930 | 4,850 | 4,905 | 19,100 | 4,905 |
| 2023-05-19 | 4,750 | 4,885 | 4,725 | 4,845 | 32,000 | 4,845 |
| 2023-05-18 | 4,895 | 4,910 | 4,730 | 4,730 | 36,300 | 4,730 |
| 2023-05-17 | 4,810 | 4,935 | 4,805 | 4,870 | 19,500 | 4,870 |
| 2023-05-16 | 4,905 | 4,935 | 4,805 | 4,835 | 26,100 | 4,835 |
| 2023-05-15 | 4,845 | 4,900 | 4,800 | 4,855 | 20,800 | 4,855 |
| 2023-05-12 | 4,980 | 5,000 | 4,850 | 4,885 | 50,600 | 4,885 |
| 2023-05-11 | 5,110 | 5,230 | 5,010 | 5,010 | 64,300 | 5,010 |
| 2023-05-10 | 4,780 | 5,090 | 4,715 | 5,060 | 79,400 | 5,060 |
| 2023-05-09 | 4,900 | 4,960 | 4,725 | 4,810 | 85,100 | 4,810 |
| 2023-05-08 | 4,665 | 4,835 | 4,665 | 4,835 | 59,800 | 4,835 |
| 2023-05-02 | 4,575 | 4,675 | 4,575 | 4,635 | 46,900 | 4,635 |
| 2023-05-01 | 4,690 | 4,735 | 4,560 | 4,600 | 40,100 | 4,600 |
| 2023-04-28 | 4,625 | 4,715 | 4,625 | 4,690 | 18,600 | 4,690 |
| 2023-04-27 | 4,650 | 4,745 | 4,605 | 4,615 | 30,600 | 4,615 |
| 2023-04-26 | 4,650 | 4,775 | 4,640 | 4,650 | 36,000 | 4,650 |
| 2023-04-25 | 4,810 | 4,845 | 4,710 | 4,740 | 35,700 | 4,740 |
| 2023-04-24 | 4,900 | 4,915 | 4,810 | 4,810 | 18,500 | 4,810 |
| 2023-04-21 | 4,990 | 5,040 | 4,810 | 4,850 | 64,500 | 4,850 |
| 2023-04-20 | 5,060 | 5,070 | 4,995 | 5,010 | 31,000 | 5,010 |
| 2023-04-19 | 5,250 | 5,250 | 5,060 | 5,070 | 42,700 | 5,070 |
| 2023-04-18 | 5,360 | 5,470 | 5,290 | 5,310 | 32,700 | 5,310 |
| 2023-04-17 | 5,260 | 5,370 | 5,210 | 5,360 | 43,100 | 5,360 |
| 2023-04-14 | 5,130 | 5,230 | 5,100 | 5,210 | 25,100 | 5,210 |
| 2023-04-13 | 5,170 | 5,210 | 5,140 | 5,150 | 15,100 | 5,150 |
| 2023-04-12 | 5,150 | 5,230 | 5,100 | 5,230 | 20,900 | 5,230 |
| 2023-04-11 | 5,240 | 5,330 | 5,150 | 5,150 | 34,000 | 5,150 |
| 2023-04-10 | 5,080 | 5,280 | 5,080 | 5,240 | 49,300 | 5,240 |
| 2023-04-07 | 5,090 | 5,170 | 4,995 | 5,070 | 23,800 | 5,070 |
| 2023-04-06 | 4,980 | 5,060 | 4,945 | 5,030 | 17,200 | 5,030 |
| 2023-04-05 | 5,130 | 5,130 | 4,990 | 5,050 | 32,500 | 5,050 |
| 2023-04-04 | 5,150 | 5,170 | 5,050 | 5,140 | 30,900 | 5,140 |
| 2023-04-03 | 5,300 | 5,370 | 5,110 | 5,180 | 56,400 | 5,180 |
| 2023-03-31 | 5,500 | 5,540 | 5,300 | 5,300 | 32,100 | 5,300 |
| 2023-03-30 | 5,590 | 5,680 | 5,430 | 5,450 | 29,800 | 5,450 |
| 2023-03-29 | 5,520 | 5,570 | 5,400 | 5,540 | 25,500 | 5,540 |
| 2023-03-28 | 5,510 | 5,510 | 5,380 | 5,440 | 13,800 | 5,440 |
| 2023-03-27 | 5,570 | 5,650 | 5,450 | 5,480 | 26,100 | 5,480 |
| 2023-03-24 | 5,440 | 5,560 | 5,320 | 5,500 | 29,700 | 5,500 |
| 2023-03-23 | 5,380 | 5,460 | 5,290 | 5,460 | 11,600 | 5,460 |
| 2023-03-22 | 5,400 | 5,470 | 5,380 | 5,380 | 23,000 | 5,380 |
| 2023-03-20 | 5,470 | 5,470 | 5,240 | 5,310 | 25,300 | 5,310 |
| 2023-03-17 | 5,360 | 5,480 | 5,350 | 5,480 | 22,400 | 5,480 |
| 2023-03-16 | 5,230 | 5,370 | 5,230 | 5,360 | 23,500 | 5,360 |
| 2023-03-15 | 5,370 | 5,420 | 5,310 | 5,330 | 17,600 | 5,330 |
| 2023-03-14 | 5,350 | 5,470 | 5,240 | 5,270 | 33,900 | 5,270 |
| 2023-03-13 | 5,270 | 5,350 | 5,250 | 5,310 | 16,900 | 5,310 |
| 2023-03-10 | 5,540 | 5,560 | 5,360 | 5,370 | 34,000 | 5,370 |
| 2023-03-09 | 5,600 | 5,640 | 5,490 | 5,540 | 12,700 | 5,540 |
| 2023-03-08 | 5,500 | 5,590 | 5,500 | 5,530 | 17,200 | 5,530 |
| 2023-03-07 | 5,410 | 5,530 | 5,370 | 5,530 | 17,400 | 5,530 |
| 2023-03-06 | 5,460 | 5,550 | 5,430 | 5,430 | 16,300 | 5,430 |
| 2023-03-03 | 5,430 | 5,590 | 5,350 | 5,390 | 30,900 | 5,390 |
| 2023-03-02 | 5,400 | 5,400 | 5,300 | 5,320 | 21,800 | 5,320 |
| 2023-03-01 | 5,300 | 5,420 | 5,220 | 5,390 | 37,200 | 5,390 |
| 2023-02-28 | 5,170 | 5,400 | 5,170 | 5,340 | 33,700 | 5,340 |
| 2023-02-27 | 5,440 | 5,440 | 5,110 | 5,170 | 77,300 | 5,170 |
| 2023-02-24 | 5,670 | 5,740 | 5,520 | 5,520 | 28,400 | 5,520 |
| 2023-02-22 | 5,530 | 5,770 | 5,530 | 5,690 | 24,900 | 5,690 |
| 2023-02-21 | 5,750 | 5,790 | 5,660 | 5,660 | 23,600 | 5,660 |
| 2023-02-20 | 5,630 | 5,870 | 5,630 | 5,820 | 26,700 | 5,820 |
| 2023-02-17 | 5,730 | 5,950 | 5,650 | 5,650 | 49,500 | 5,650 |
| 2023-02-16 | 5,500 | 5,800 | 5,480 | 5,800 | 41,100 | 5,800 |
| 2023-02-15 | 5,630 | 5,730 | 5,450 | 5,450 | 30,100 | 5,450 |
| 2023-02-14 | 5,650 | 5,700 | 5,440 | 5,580 | 44,300 | 5,580 |
| 2023-02-13 | 5,700 | 5,800 | 5,550 | 5,600 | 65,000 | 5,600 |
| 2023-02-10 | 5,880 | 5,990 | 5,720 | 5,770 | 95,100 | 5,770 |
| 2023-02-09 | 5,300 | 5,870 | 5,260 | 5,800 | 111,200 | 5,800 |
| 2023-02-08 | 5,170 | 5,360 | 5,110 | 5,340 | 54,400 | 5,340 |
| 2023-02-07 | 4,780 | 5,360 | 4,780 | 5,210 | 171,300 | 5,210 |
| 2023-02-06 | 4,900 | 4,900 | 4,735 | 4,760 | 65,700 | 4,760 |
| 2023-02-03 | 4,745 | 5,050 | 4,745 | 5,050 | 73,000 | 5,050 |
| 2023-02-02 | 4,795 | 4,820 | 4,745 | 4,745 | 15,800 | 4,745 |
| 2023-02-01 | 4,745 | 4,820 | 4,735 | 4,765 | 22,800 | 4,765 |
| 2023-01-31 | 4,800 | 4,800 | 4,695 | 4,740 | 16,900 | 4,740 |
| 2023-01-30 | 4,850 | 4,885 | 4,825 | 4,835 | 12,200 | 4,835 |
| 2023-01-27 | 4,855 | 4,890 | 4,840 | 4,845 | 13,900 | 4,845 |
| 2023-01-26 | 4,875 | 4,895 | 4,845 | 4,875 | 8,900 | 4,875 |
| 2023-01-25 | 4,805 | 4,875 | 4,780 | 4,850 | 13,900 | 4,850 |
| 2023-01-24 | 4,850 | 4,865 | 4,815 | 4,830 | 19,100 | 4,830 |
| 2023-01-23 | 4,770 | 4,835 | 4,720 | 4,835 | 18,800 | 4,835 |
| 2023-01-20 | 4,630 | 4,770 | 4,600 | 4,705 | 16,500 | 4,705 |
| 2023-01-19 | 4,565 | 4,720 | 4,565 | 4,695 | 13,600 | 4,695 |
| 2023-01-18 | 4,470 | 4,610 | 4,450 | 4,590 | 15,800 | 4,590 |
| 2023-01-17 | 4,475 | 4,550 | 4,470 | 4,470 | 12,500 | 4,470 |
| 2023-01-16 | 4,520 | 4,580 | 4,495 | 4,500 | 9,700 | 4,500 |
| 2023-01-13 | 4,540 | 4,565 | 4,520 | 4,525 | 11,200 | 4,525 |
| 2023-01-12 | 4,690 | 4,700 | 4,565 | 4,565 | 12,900 | 4,565 |
| 2023-01-11 | 4,660 | 4,760 | 4,650 | 4,660 | 25,400 | 4,660 |
| 2023-01-10 | 4,550 | 4,635 | 4,535 | 4,575 | 20,900 | 4,575 |
| 2023-01-06 | 4,455 | 4,520 | 4,410 | 4,480 | 17,000 | 4,480 |
| 2023-01-05 | 4,565 | 4,605 | 4,475 | 4,505 | 21,800 | 4,505 |
| 2023-01-04 | 4,590 | 4,630 | 4,550 | 4,550 | 17,600 | 4,550 |
分割・併合履歴 ： [2015-12-28]1株→2株