3950 ザ・パック(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 | 3,270 | 3,400 | 3,270 | 3,385 | 55,300 | 3,385 |
| 2023-12-28 | 3,220 | 3,260 | 3,180 | 3,250 | 126,200 | 3,250 |
| 2023-12-27 | 3,200 | 3,230 | 3,200 | 3,220 | 207,700 | 3,220 |
| 2023-12-26 | 3,155 | 3,225 | 3,150 | 3,220 | 136,500 | 3,220 |
| 2023-12-25 | 3,200 | 3,200 | 3,150 | 3,160 | 182,300 | 3,160 |
| 2023-12-22 | 3,175 | 3,200 | 3,160 | 3,170 | 183,400 | 3,170 |
| 2023-12-21 | 3,170 | 3,185 | 3,150 | 3,165 | 119,100 | 3,165 |
| 2023-12-20 | 3,180 | 3,215 | 3,180 | 3,200 | 60,900 | 3,200 |
| 2023-12-19 | 3,145 | 3,180 | 3,140 | 3,170 | 57,500 | 3,170 |
| 2023-12-18 | 3,140 | 3,160 | 3,100 | 3,140 | 80,400 | 3,140 |
| 2023-12-15 | 3,170 | 3,190 | 3,100 | 3,160 | 75,300 | 3,160 |
| 2023-12-14 | 3,185 | 3,195 | 3,170 | 3,195 | 52,000 | 3,195 |
| 2023-12-13 | 3,175 | 3,205 | 3,160 | 3,180 | 38,600 | 3,180 |
| 2023-12-12 | 3,200 | 3,200 | 3,155 | 3,165 | 27,600 | 3,165 |
| 2023-12-11 | 3,155 | 3,180 | 3,155 | 3,175 | 44,200 | 3,175 |
| 2023-12-08 | 3,185 | 3,205 | 3,135 | 3,145 | 41,700 | 3,145 |
| 2023-12-07 | 3,180 | 3,195 | 3,155 | 3,175 | 24,800 | 3,175 |
| 2023-12-06 | 3,170 | 3,220 | 3,170 | 3,210 | 25,200 | 3,210 |
| 2023-12-05 | 3,150 | 3,175 | 3,140 | 3,140 | 29,500 | 3,140 |
| 2023-12-04 | 3,165 | 3,180 | 3,145 | 3,165 | 23,900 | 3,165 |
| 2023-12-01 | 3,220 | 3,225 | 3,175 | 3,185 | 23,700 | 3,185 |
| 2023-11-30 | 3,175 | 3,215 | 3,160 | 3,215 | 22,000 | 3,215 |
| 2023-11-29 | 3,185 | 3,190 | 3,165 | 3,175 | 15,000 | 3,175 |
| 2023-11-28 | 3,185 | 3,205 | 3,165 | 3,180 | 18,200 | 3,180 |
| 2023-11-27 | 3,140 | 3,185 | 3,140 | 3,185 | 28,300 | 3,185 |
| 2023-11-24 | 3,200 | 3,200 | 3,140 | 3,140 | 19,100 | 3,140 |
| 2023-11-22 | 3,185 | 3,215 | 3,155 | 3,160 | 27,400 | 3,160 |
| 2023-11-21 | 3,180 | 3,200 | 3,160 | 3,185 | 18,700 | 3,185 |
| 2023-11-20 | 3,240 | 3,240 | 3,155 | 3,160 | 25,200 | 3,160 |
| 2023-11-17 | 3,120 | 3,235 | 3,120 | 3,230 | 45,700 | 3,230 |
| 2023-11-16 | 3,220 | 3,220 | 3,110 | 3,125 | 44,700 | 3,125 |
| 2023-11-15 | 3,230 | 3,235 | 3,195 | 3,220 | 17,200 | 3,220 |
| 2023-11-14 | 3,215 | 3,235 | 3,190 | 3,205 | 25,400 | 3,205 |
| 2023-11-13 | 3,250 | 3,275 | 3,215 | 3,230 | 15,300 | 3,230 |
| 2023-11-10 | 3,200 | 3,250 | 3,200 | 3,240 | 15,800 | 3,240 |
| 2023-11-09 | 3,250 | 3,250 | 3,215 | 3,235 | 20,900 | 3,235 |
| 2023-11-08 | 3,215 | 3,255 | 3,180 | 3,195 | 46,800 | 3,195 |
| 2023-11-07 | 3,260 | 3,320 | 3,190 | 3,200 | 62,600 | 3,200 |
| 2023-11-06 | 3,410 | 3,450 | 3,390 | 3,395 | 57,100 | 3,395 |
| 2023-11-02 | 3,420 | 3,420 | 3,305 | 3,350 | 23,200 | 3,350 |
| 2023-11-01 | 3,370 | 3,420 | 3,345 | 3,395 | 40,700 | 3,395 |
| 2023-10-31 | 3,285 | 3,335 | 3,270 | 3,335 | 22,400 | 3,335 |
| 2023-10-30 | 3,305 | 3,330 | 3,225 | 3,275 | 33,500 | 3,275 |
| 2023-10-27 | 3,290 | 3,315 | 3,275 | 3,305 | 33,700 | 3,305 |
| 2023-10-26 | 3,275 | 3,275 | 3,240 | 3,260 | 16,900 | 3,260 |
| 2023-10-25 | 3,265 | 3,295 | 3,240 | 3,265 | 29,000 | 3,265 |
| 2023-10-24 | 3,200 | 3,240 | 3,150 | 3,220 | 19,000 | 3,220 |
| 2023-10-23 | 3,240 | 3,250 | 3,190 | 3,190 | 14,700 | 3,190 |
| 2023-10-20 | 3,210 | 3,250 | 3,195 | 3,240 | 15,100 | 3,240 |
| 2023-10-19 | 3,155 | 3,240 | 3,155 | 3,235 | 22,000 | 3,235 |
| 2023-10-18 | 3,185 | 3,200 | 3,125 | 3,170 | 23,000 | 3,170 |
| 2023-10-17 | 3,190 | 3,205 | 3,145 | 3,160 | 14,200 | 3,160 |
| 2023-10-16 | 3,215 | 3,225 | 3,155 | 3,170 | 21,100 | 3,170 |
| 2023-10-13 | 3,205 | 3,265 | 3,190 | 3,210 | 13,200 | 3,210 |
| 2023-10-12 | 3,210 | 3,255 | 3,210 | 3,250 | 11,900 | 3,250 |
| 2023-10-11 | 3,215 | 3,265 | 3,210 | 3,235 | 21,400 | 3,235 |
| 2023-10-10 | 3,205 | 3,250 | 3,165 | 3,230 | 14,700 | 3,230 |
| 2023-10-06 | 3,165 | 3,235 | 3,150 | 3,215 | 18,100 | 3,215 |
| 2023-10-05 | 3,080 | 3,155 | 3,080 | 3,145 | 24,800 | 3,145 |
| 2023-10-04 | 3,085 | 3,110 | 3,075 | 3,080 | 23,500 | 3,080 |
| 2023-10-03 | 3,180 | 3,200 | 3,130 | 3,135 | 23,100 | 3,135 |
| 2023-10-02 | 3,170 | 3,225 | 3,155 | 3,160 | 20,500 | 3,160 |
| 2023-09-29 | 3,235 | 3,235 | 3,125 | 3,155 | 27,200 | 3,155 |
| 2023-09-28 | 3,260 | 3,260 | 3,205 | 3,235 | 22,000 | 3,235 |
| 2023-09-27 | 3,220 | 3,270 | 3,175 | 3,260 | 27,300 | 3,260 |
| 2023-09-26 | 3,280 | 3,285 | 3,255 | 3,255 | 14,200 | 3,255 |
| 2023-09-25 | 3,240 | 3,290 | 3,230 | 3,275 | 16,200 | 3,275 |
| 2023-09-22 | 3,195 | 3,260 | 3,195 | 3,230 | 34,600 | 3,230 |
| 2023-09-21 | 3,255 | 3,280 | 3,220 | 3,225 | 22,300 | 3,225 |
| 2023-09-20 | 3,305 | 3,320 | 3,220 | 3,240 | 37,200 | 3,240 |
| 2023-09-19 | 3,250 | 3,290 | 3,220 | 3,285 | 25,600 | 3,285 |
| 2023-09-15 | 3,220 | 3,275 | 3,195 | 3,240 | 58,700 | 3,240 |
| 2023-09-14 | 3,165 | 3,200 | 3,140 | 3,185 | 21,100 | 3,185 |
| 2023-09-13 | 3,200 | 3,205 | 3,170 | 3,180 | 31,200 | 3,180 |
| 2023-09-12 | 3,140 | 3,220 | 3,140 | 3,215 | 24,800 | 3,215 |
| 2023-09-11 | 3,150 | 3,185 | 3,125 | 3,140 | 32,200 | 3,140 |
| 2023-09-08 | 3,100 | 3,150 | 3,075 | 3,125 | 85,300 | 3,125 |
| 2023-09-07 | 3,140 | 3,140 | 3,090 | 3,095 | 41,400 | 3,095 |
| 2023-09-06 | 3,230 | 3,230 | 3,130 | 3,140 | 52,600 | 3,140 |
| 2023-09-05 | 3,315 | 3,330 | 3,200 | 3,230 | 47,400 | 3,230 |
| 2023-09-04 | 3,215 | 3,300 | 3,200 | 3,275 | 40,400 | 3,275 |
| 2023-09-01 | 3,100 | 3,200 | 3,100 | 3,195 | 27,800 | 3,195 |
| 2023-08-31 | 3,060 | 3,125 | 3,060 | 3,110 | 21,000 | 3,110 |
| 2023-08-30 | 3,095 | 3,105 | 3,035 | 3,060 | 31,600 | 3,060 |
| 2023-08-29 | 3,065 | 3,090 | 3,055 | 3,075 | 10,000 | 3,075 |
| 2023-08-28 | 3,030 | 3,085 | 3,030 | 3,065 | 14,000 | 3,065 |
| 2023-08-25 | 3,010 | 3,035 | 2,999 | 3,025 | 20,500 | 3,025 |
| 2023-08-24 | 3,045 | 3,075 | 3,035 | 3,040 | 17,800 | 3,040 |
| 2023-08-23 | 3,045 | 3,065 | 3,025 | 3,065 | 25,800 | 3,065 |
| 2023-08-22 | 3,080 | 3,080 | 3,035 | 3,055 | 10,600 | 3,055 |
| 2023-08-21 | 3,125 | 3,135 | 3,040 | 3,040 | 24,200 | 3,040 |
| 2023-08-18 | 3,140 | 3,155 | 3,070 | 3,090 | 30,000 | 3,090 |
| 2023-08-17 | 3,185 | 3,185 | 3,140 | 3,165 | 15,500 | 3,165 |
| 2023-08-16 | 3,150 | 3,190 | 3,140 | 3,185 | 18,400 | 3,185 |
| 2023-08-15 | 3,150 | 3,190 | 3,140 | 3,155 | 14,400 | 3,155 |
| 2023-08-14 | 3,225 | 3,250 | 3,160 | 3,165 | 19,500 | 3,165 |
| 2023-08-10 | 3,170 | 3,235 | 3,130 | 3,230 | 54,700 | 3,230 |
| 2023-08-09 | 3,075 | 3,180 | 3,070 | 3,155 | 58,700 | 3,155 |
| 2023-08-08 | 3,250 | 3,250 | 3,075 | 3,075 | 126,300 | 3,075 |
| 2023-08-07 | 3,180 | 3,315 | 3,160 | 3,315 | 68,100 | 3,315 |
| 2023-08-04 | 3,220 | 3,250 | 3,165 | 3,165 | 20,000 | 3,165 |
| 2023-08-03 | 3,255 | 3,255 | 3,175 | 3,220 | 39,000 | 3,220 |
| 2023-08-02 | 3,305 | 3,325 | 3,270 | 3,270 | 14,100 | 3,270 |
| 2023-08-01 | 3,320 | 3,345 | 3,320 | 3,340 | 10,200 | 3,340 |
| 2023-07-31 | 3,315 | 3,370 | 3,295 | 3,320 | 29,200 | 3,320 |
| 2023-07-28 | 3,275 | 3,295 | 3,235 | 3,270 | 36,300 | 3,270 |
| 2023-07-27 | 3,255 | 3,275 | 3,240 | 3,275 | 14,700 | 3,275 |
| 2023-07-26 | 3,270 | 3,270 | 3,235 | 3,265 | 7,200 | 3,265 |
| 2023-07-25 | 3,280 | 3,300 | 3,235 | 3,235 | 21,200 | 3,235 |
| 2023-07-24 | 3,280 | 3,280 | 3,245 | 3,255 | 13,900 | 3,255 |
| 2023-07-21 | 3,230 | 3,255 | 3,210 | 3,245 | 17,700 | 3,245 |
| 2023-07-20 | 3,270 | 3,280 | 3,165 | 3,210 | 22,500 | 3,210 |
| 2023-07-19 | 3,245 | 3,270 | 3,235 | 3,270 | 27,200 | 3,270 |
| 2023-07-18 | 3,150 | 3,230 | 3,150 | 3,225 | 31,000 | 3,225 |
| 2023-07-14 | 3,190 | 3,190 | 3,120 | 3,150 | 20,800 | 3,150 |
| 2023-07-13 | 3,100 | 3,165 | 3,075 | 3,155 | 27,400 | 3,155 |
| 2023-07-12 | 3,070 | 3,100 | 3,065 | 3,075 | 25,300 | 3,075 |
| 2023-07-11 | 3,120 | 3,120 | 3,050 | 3,055 | 21,700 | 3,055 |
| 2023-07-10 | 3,060 | 3,125 | 3,060 | 3,105 | 45,700 | 3,105 |
| 2023-07-07 | 3,010 | 3,055 | 2,991 | 3,030 | 30,500 | 3,030 |
| 2023-07-06 | 3,015 | 3,040 | 2,995 | 3,030 | 34,400 | 3,030 |
| 2023-07-05 | 2,990 | 3,025 | 2,960 | 3,015 | 24,800 | 3,015 |
| 2023-07-04 | 3,030 | 3,055 | 2,998 | 3,020 | 44,600 | 3,020 |
| 2023-07-03 | 2,989 | 3,055 | 2,989 | 3,045 | 28,400 | 3,045 |
| 2023-06-30 | 2,984 | 3,005 | 2,956 | 2,989 | 53,100 | 2,989 |
| 2023-06-29 | 3,045 | 3,080 | 2,961 | 2,972 | 119,900 | 2,972 |
| 2023-06-28 | 3,030 | 3,095 | 3,015 | 3,060 | 358,600 | 3,060 |
| 2023-06-27 | 3,045 | 3,060 | 2,993 | 3,030 | 206,900 | 3,030 |
| 2023-06-26 | 3,130 | 3,130 | 3,050 | 3,060 | 148,900 | 3,060 |
| 2023-06-23 | 3,185 | 3,195 | 3,085 | 3,100 | 71,300 | 3,100 |
| 2023-06-22 | 3,175 | 3,220 | 3,150 | 3,155 | 74,400 | 3,155 |
| 2023-06-21 | 3,190 | 3,190 | 3,150 | 3,150 | 42,400 | 3,150 |
| 2023-06-20 | 3,185 | 3,205 | 3,170 | 3,195 | 47,500 | 3,195 |
| 2023-06-19 | 3,180 | 3,215 | 3,150 | 3,190 | 47,100 | 3,190 |
| 2023-06-16 | 3,125 | 3,180 | 3,085 | 3,175 | 84,800 | 3,175 |
| 2023-06-15 | 3,110 | 3,145 | 3,095 | 3,125 | 24,100 | 3,125 |
| 2023-06-14 | 3,090 | 3,125 | 3,080 | 3,105 | 24,800 | 3,105 |
| 2023-06-13 | 3,095 | 3,120 | 3,060 | 3,085 | 27,500 | 3,085 |
| 2023-06-12 | 3,085 | 3,100 | 3,080 | 3,095 | 16,500 | 3,095 |
| 2023-06-09 | 3,060 | 3,090 | 3,040 | 3,060 | 46,500 | 3,060 |
| 2023-06-08 | 3,040 | 3,045 | 2,994 | 3,015 | 30,800 | 3,015 |
| 2023-06-07 | 3,085 | 3,115 | 3,045 | 3,055 | 26,800 | 3,055 |
| 2023-06-06 | 2,991 | 3,080 | 2,980 | 3,065 | 22,800 | 3,065 |
| 2023-06-05 | 3,020 | 3,020 | 2,976 | 3,010 | 24,700 | 3,010 |
| 2023-06-02 | 2,925 | 2,974 | 2,887 | 2,970 | 47,700 | 2,970 |
| 2023-06-01 | 2,939 | 2,949 | 2,915 | 2,925 | 22,800 | 2,925 |
| 2023-05-31 | 2,977 | 3,000 | 2,927 | 2,939 | 37,200 | 2,939 |
| 2023-05-30 | 3,040 | 3,050 | 3,010 | 3,015 | 16,200 | 3,015 |
| 2023-05-29 | 3,075 | 3,100 | 3,045 | 3,055 | 18,000 | 3,055 |
| 2023-05-26 | 3,020 | 3,030 | 3,005 | 3,020 | 18,500 | 3,020 |
| 2023-05-25 | 3,050 | 3,050 | 3,020 | 3,045 | 23,700 | 3,045 |
| 2023-05-24 | 3,140 | 3,140 | 3,075 | 3,080 | 11,400 | 3,080 |
| 2023-05-23 | 3,220 | 3,235 | 3,125 | 3,140 | 24,100 | 3,140 |
| 2023-05-22 | 3,165 | 3,245 | 3,165 | 3,205 | 18,400 | 3,205 |
| 2023-05-19 | 3,235 | 3,235 | 3,185 | 3,185 | 11,700 | 3,185 |
| 2023-05-18 | 3,280 | 3,280 | 3,215 | 3,230 | 25,300 | 3,230 |
| 2023-05-17 | 3,215 | 3,270 | 3,150 | 3,250 | 26,500 | 3,250 |
| 2023-05-16 | 3,195 | 3,220 | 3,170 | 3,215 | 20,200 | 3,215 |
| 2023-05-15 | 3,225 | 3,225 | 3,155 | 3,185 | 20,800 | 3,185 |
| 2023-05-12 | 3,125 | 3,225 | 3,115 | 3,190 | 29,600 | 3,190 |
| 2023-05-11 | 3,145 | 3,145 | 3,070 | 3,130 | 19,800 | 3,130 |
| 2023-05-10 | 3,300 | 3,300 | 3,120 | 3,145 | 45,700 | 3,145 |
| 2023-05-09 | 3,230 | 3,265 | 3,205 | 3,255 | 41,600 | 3,255 |
| 2023-05-08 | 3,105 | 3,180 | 3,105 | 3,170 | 24,400 | 3,170 |
| 2023-05-02 | 3,130 | 3,165 | 3,090 | 3,115 | 19,000 | 3,115 |
| 2023-05-01 | 3,120 | 3,145 | 3,105 | 3,115 | 26,800 | 3,115 |
| 2023-04-28 | 3,060 | 3,115 | 3,045 | 3,105 | 20,900 | 3,105 |
| 2023-04-27 | 3,025 | 3,055 | 3,000 | 3,010 | 22,300 | 3,010 |
| 2023-04-26 | 3,080 | 3,080 | 3,020 | 3,050 | 18,300 | 3,050 |
| 2023-04-25 | 3,120 | 3,160 | 3,105 | 3,105 | 19,100 | 3,105 |
| 2023-04-24 | 3,105 | 3,125 | 3,085 | 3,110 | 13,100 | 3,110 |
| 2023-04-21 | 3,065 | 3,110 | 3,055 | 3,065 | 17,500 | 3,065 |
| 2023-04-20 | 2,998 | 3,090 | 2,998 | 3,065 | 26,800 | 3,065 |
| 2023-04-19 | 3,020 | 3,025 | 2,993 | 3,020 | 19,400 | 3,020 |
| 2023-04-18 | 2,990 | 3,035 | 2,985 | 3,010 | 29,300 | 3,010 |
| 2023-04-17 | 2,975 | 2,975 | 2,947 | 2,974 | 17,200 | 2,974 |
| 2023-04-14 | 2,980 | 3,000 | 2,962 | 2,973 | 23,100 | 2,973 |
| 2023-04-13 | 2,886 | 2,969 | 2,886 | 2,963 | 30,500 | 2,963 |
| 2023-04-12 | 2,877 | 2,908 | 2,865 | 2,888 | 33,200 | 2,888 |
| 2023-04-11 | 2,860 | 2,881 | 2,848 | 2,872 | 23,900 | 2,872 |
| 2023-04-10 | 2,840 | 2,866 | 2,822 | 2,856 | 21,500 | 2,856 |
| 2023-04-07 | 2,810 | 2,881 | 2,809 | 2,840 | 18,600 | 2,840 |
| 2023-04-06 | 2,870 | 2,888 | 2,822 | 2,824 | 20,000 | 2,824 |
| 2023-04-05 | 2,948 | 2,948 | 2,874 | 2,883 | 18,600 | 2,883 |
| 2023-04-04 | 2,986 | 2,993 | 2,951 | 2,984 | 31,900 | 2,984 |
| 2023-04-03 | 3,000 | 3,005 | 2,961 | 2,991 | 33,200 | 2,991 |
| 2023-03-31 | 2,976 | 2,976 | 2,931 | 2,955 | 16,500 | 2,955 |
| 2023-03-30 | 2,924 | 2,935 | 2,900 | 2,927 | 21,700 | 2,927 |
| 2023-03-29 | 2,877 | 2,959 | 2,877 | 2,955 | 30,600 | 2,955 |
| 2023-03-28 | 2,977 | 2,977 | 2,846 | 2,857 | 26,400 | 2,857 |
| 2023-03-27 | 2,961 | 2,997 | 2,919 | 2,977 | 45,600 | 2,977 |
| 2023-03-24 | 2,913 | 2,948 | 2,879 | 2,918 | 28,300 | 2,918 |
| 2023-03-23 | 2,857 | 2,930 | 2,828 | 2,913 | 28,900 | 2,913 |
| 2023-03-22 | 2,850 | 2,863 | 2,829 | 2,857 | 23,600 | 2,857 |
| 2023-03-20 | 2,868 | 2,897 | 2,792 | 2,800 | 31,100 | 2,800 |
| 2023-03-17 | 2,859 | 2,904 | 2,843 | 2,893 | 50,000 | 2,893 |
| 2023-03-16 | 2,820 | 2,850 | 2,786 | 2,816 | 31,900 | 2,816 |
| 2023-03-15 | 2,878 | 2,925 | 2,864 | 2,901 | 23,900 | 2,901 |
| 2023-03-14 | 2,920 | 2,920 | 2,851 | 2,864 | 32,200 | 2,864 |
| 2023-03-13 | 2,939 | 2,980 | 2,915 | 2,958 | 49,100 | 2,958 |
| 2023-03-10 | 3,010 | 3,030 | 2,982 | 3,000 | 39,900 | 3,000 |
| 2023-03-09 | 3,020 | 3,045 | 2,990 | 3,030 | 27,900 | 3,030 |
| 2023-03-08 | 2,986 | 3,060 | 2,962 | 3,005 | 80,100 | 3,005 |
| 2023-03-07 | 2,897 | 2,976 | 2,897 | 2,969 | 35,800 | 2,969 |
| 2023-03-06 | 2,911 | 2,919 | 2,879 | 2,897 | 36,700 | 2,897 |
| 2023-03-03 | 2,836 | 2,915 | 2,831 | 2,895 | 77,600 | 2,895 |
| 2023-03-02 | 2,913 | 2,927 | 2,834 | 2,846 | 22,300 | 2,846 |
| 2023-03-01 | 2,970 | 2,979 | 2,864 | 2,920 | 58,800 | 2,920 |
| 2023-02-28 | 2,995 | 3,020 | 2,960 | 3,000 | 38,600 | 3,000 |
| 2023-02-27 | 2,901 | 2,994 | 2,901 | 2,993 | 15,100 | 2,993 |
| 2023-02-24 | 2,892 | 2,954 | 2,882 | 2,923 | 26,400 | 2,923 |
| 2023-02-22 | 2,894 | 2,908 | 2,867 | 2,878 | 16,200 | 2,878 |
| 2023-02-21 | 2,897 | 2,922 | 2,891 | 2,908 | 13,600 | 2,908 |
| 2023-02-20 | 2,855 | 2,914 | 2,855 | 2,894 | 27,000 | 2,894 |
| 2023-02-17 | 2,824 | 2,857 | 2,820 | 2,839 | 14,600 | 2,839 |
| 2023-02-16 | 2,845 | 2,861 | 2,830 | 2,835 | 14,300 | 2,835 |
| 2023-02-15 | 2,860 | 2,870 | 2,795 | 2,830 | 18,100 | 2,830 |
| 2023-02-14 | 2,798 | 2,842 | 2,785 | 2,840 | 33,400 | 2,840 |
| 2023-02-13 | 2,789 | 2,789 | 2,717 | 2,744 | 27,300 | 2,744 |
| 2023-02-10 | 2,678 | 2,799 | 2,678 | 2,789 | 47,700 | 2,789 |
| 2023-02-09 | 2,706 | 2,706 | 2,670 | 2,685 | 27,900 | 2,685 |
| 2023-02-08 | 2,664 | 2,724 | 2,664 | 2,722 | 29,900 | 2,722 |
| 2023-02-07 | 2,727 | 2,776 | 2,650 | 2,670 | 92,900 | 2,670 |
| 2023-02-06 | 2,594 | 2,649 | 2,585 | 2,627 | 49,900 | 2,627 |
| 2023-02-03 | 2,570 | 2,579 | 2,552 | 2,561 | 26,500 | 2,561 |
| 2023-02-02 | 2,578 | 2,611 | 2,558 | 2,572 | 24,000 | 2,572 |
| 2023-02-01 | 2,600 | 2,626 | 2,556 | 2,573 | 21,700 | 2,573 |
| 2023-01-31 | 2,564 | 2,610 | 2,564 | 2,589 | 20,000 | 2,589 |
| 2023-01-30 | 2,541 | 2,564 | 2,535 | 2,550 | 23,300 | 2,550 |
| 2023-01-27 | 2,495 | 2,534 | 2,489 | 2,524 | 16,300 | 2,524 |
| 2023-01-26 | 2,527 | 2,527 | 2,493 | 2,495 | 18,100 | 2,495 |
| 2023-01-25 | 2,549 | 2,553 | 2,515 | 2,530 | 16,900 | 2,530 |
| 2023-01-24 | 2,549 | 2,549 | 2,515 | 2,539 | 28,900 | 2,539 |
| 2023-01-23 | 2,504 | 2,541 | 2,491 | 2,538 | 47,600 | 2,538 |
| 2023-01-20 | 2,479 | 2,481 | 2,450 | 2,475 | 15,300 | 2,475 |
| 2023-01-19 | 2,472 | 2,485 | 2,456 | 2,467 | 16,400 | 2,467 |
| 2023-01-18 | 2,464 | 2,490 | 2,445 | 2,472 | 19,300 | 2,472 |
| 2023-01-17 | 2,431 | 2,463 | 2,424 | 2,456 | 22,000 | 2,456 |
| 2023-01-16 | 2,412 | 2,447 | 2,410 | 2,423 | 16,800 | 2,423 |
| 2023-01-13 | 2,433 | 2,456 | 2,415 | 2,426 | 23,400 | 2,426 |
| 2023-01-12 | 2,434 | 2,450 | 2,417 | 2,450 | 12,100 | 2,450 |
| 2023-01-11 | 2,407 | 2,437 | 2,407 | 2,436 | 16,800 | 2,436 |
| 2023-01-10 | 2,430 | 2,440 | 2,397 | 2,397 | 17,600 | 2,397 |
| 2023-01-06 | 2,383 | 2,420 | 2,380 | 2,419 | 19,900 | 2,419 |
| 2023-01-05 | 2,375 | 2,386 | 2,355 | 2,384 | 20,300 | 2,384 |
| 2023-01-04 | 2,409 | 2,409 | 2,372 | 2,376 | 22,200 | 2,376 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株
