4185 JSR(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 | 4,012 | 4,025 | 4,008 | 4,020 | 632,700 | 4,020 |
| 2023-12-28 | 4,006 | 4,031 | 4,006 | 4,029 | 403,200 | 4,029 |
| 2023-12-27 | 4,000 | 4,016 | 3,994 | 4,016 | 1,600,200 | 4,016 |
| 2023-12-26 | 4,000 | 4,005 | 3,996 | 4,000 | 391,900 | 4,000 |
| 2023-12-25 | 4,005 | 4,012 | 3,992 | 4,001 | 417,600 | 4,001 |
| 2023-12-22 | 4,005 | 4,012 | 3,992 | 4,004 | 880,800 | 4,004 |
| 2023-12-21 | 4,019 | 4,019 | 4,001 | 4,006 | 944,400 | 4,006 |
| 2023-12-20 | 3,994 | 4,056 | 3,994 | 4,019 | 2,644,700 | 4,019 |
| 2023-12-19 | 4,055 | 4,085 | 4,050 | 4,071 | 1,524,000 | 4,071 |
| 2023-12-18 | 4,046 | 4,063 | 4,029 | 4,060 | 1,352,800 | 4,060 |
| 2023-12-15 | 4,044 | 4,079 | 4,022 | 4,079 | 2,104,700 | 4,079 |
| 2023-12-14 | 4,040 | 4,042 | 4,020 | 4,040 | 1,057,100 | 4,040 |
| 2023-12-13 | 4,020 | 4,050 | 4,015 | 4,021 | 975,700 | 4,021 |
| 2023-12-12 | 4,008 | 4,020 | 4,001 | 4,016 | 786,700 | 4,016 |
| 2023-12-11 | 3,999 | 4,010 | 3,993 | 4,004 | 741,600 | 4,004 |
| 2023-12-08 | 3,970 | 3,990 | 3,970 | 3,987 | 1,302,200 | 3,987 |
| 2023-12-07 | 3,975 | 3,985 | 3,972 | 3,976 | 1,420,200 | 3,976 |
| 2023-12-06 | 3,975 | 3,990 | 3,973 | 3,988 | 1,294,000 | 3,988 |
| 2023-12-05 | 3,998 | 4,005 | 3,974 | 3,978 | 2,266,600 | 3,978 |
| 2023-12-04 | 4,020 | 4,025 | 3,991 | 3,999 | 1,618,200 | 3,999 |
| 2023-12-01 | 4,064 | 4,065 | 4,051 | 4,054 | 845,400 | 4,054 |
| 2023-11-30 | 4,053 | 4,069 | 4,051 | 4,069 | 1,957,500 | 4,069 |
| 2023-11-29 | 4,059 | 4,066 | 4,052 | 4,052 | 753,500 | 4,052 |
| 2023-11-28 | 4,061 | 4,064 | 4,055 | 4,062 | 780,500 | 4,062 |
| 2023-11-27 | 4,047 | 4,065 | 4,042 | 4,055 | 997,400 | 4,055 |
| 2023-11-24 | 4,029 | 4,047 | 4,024 | 4,040 | 1,234,300 | 4,040 |
| 2023-11-22 | 3,988 | 4,018 | 3,980 | 4,003 | 2,389,800 | 4,003 |
| 2023-11-21 | 3,948 | 3,973 | 3,936 | 3,967 | 869,200 | 3,967 |
| 2023-11-20 | 3,971 | 3,974 | 3,942 | 3,946 | 831,900 | 3,946 |
| 2023-11-17 | 3,951 | 3,978 | 3,949 | 3,978 | 1,060,600 | 3,978 |
| 2023-11-16 | 3,972 | 3,976 | 3,953 | 3,954 | 1,005,200 | 3,954 |
| 2023-11-15 | 3,982 | 3,984 | 3,971 | 3,975 | 876,200 | 3,975 |
| 2023-11-14 | 3,981 | 3,987 | 3,971 | 3,975 | 455,900 | 3,975 |
| 2023-11-13 | 3,974 | 3,988 | 3,969 | 3,988 | 801,600 | 3,988 |
| 2023-11-10 | 3,920 | 3,961 | 3,920 | 3,961 | 863,900 | 3,961 |
| 2023-11-09 | 3,926 | 3,942 | 3,922 | 3,926 | 974,400 | 3,926 |
| 2023-11-08 | 3,969 | 3,974 | 3,898 | 3,926 | 2,835,000 | 3,926 |
| 2023-11-07 | 4,000 | 4,007 | 3,948 | 3,971 | 3,237,300 | 3,971 |
| 2023-11-06 | 4,040 | 4,043 | 4,028 | 4,030 | 1,164,500 | 4,030 |
| 2023-11-02 | 4,039 | 4,041 | 4,024 | 4,034 | 984,000 | 4,034 |
| 2023-11-01 | 4,031 | 4,041 | 4,025 | 4,035 | 1,334,300 | 4,035 |
| 2023-10-31 | 4,004 | 4,019 | 3,997 | 4,019 | 994,000 | 4,019 |
| 2023-10-30 | 3,980 | 4,004 | 3,967 | 4,002 | 4,213,800 | 4,002 |
| 2023-10-27 | 3,968 | 3,990 | 3,964 | 3,981 | 1,203,600 | 3,981 |
| 2023-10-26 | 3,984 | 3,991 | 3,960 | 3,960 | 1,735,300 | 3,960 |
| 2023-10-25 | 4,006 | 4,010 | 3,985 | 3,985 | 1,960,900 | 3,985 |
| 2023-10-24 | 4,019 | 4,023 | 3,997 | 4,005 | 1,269,400 | 4,005 |
| 2023-10-23 | 4,009 | 4,025 | 4,004 | 4,020 | 1,001,900 | 4,020 |
| 2023-10-20 | 4,027 | 4,029 | 4,010 | 4,010 | 1,240,600 | 4,010 |
| 2023-10-19 | 4,034 | 4,051 | 4,033 | 4,036 | 1,122,700 | 4,036 |
| 2023-10-18 | 4,050 | 4,053 | 4,040 | 4,040 | 1,121,600 | 4,040 |
| 2023-10-17 | 4,046 | 4,057 | 4,037 | 4,039 | 881,400 | 4,039 |
| 2023-10-16 | 4,041 | 4,043 | 4,025 | 4,027 | 1,293,600 | 4,027 |
| 2023-10-13 | 4,042 | 4,061 | 4,042 | 4,050 | 1,103,800 | 4,050 |
| 2023-10-12 | 4,030 | 4,060 | 4,029 | 4,051 | 1,065,200 | 4,051 |
| 2023-10-11 | 4,022 | 4,033 | 4,019 | 4,020 | 1,069,500 | 4,020 |
| 2023-10-10 | 3,997 | 4,025 | 3,995 | 4,015 | 1,432,600 | 4,015 |
| 2023-10-06 | 4,000 | 4,006 | 3,980 | 3,980 | 1,174,400 | 3,980 |
| 2023-10-05 | 3,998 | 4,012 | 3,992 | 4,000 | 1,341,200 | 4,000 |
| 2023-10-04 | 4,005 | 4,017 | 3,995 | 3,995 | 1,420,600 | 3,995 |
| 2023-10-03 | 4,017 | 4,024 | 4,010 | 4,010 | 1,364,800 | 4,010 |
| 2023-10-02 | 4,020 | 4,036 | 4,011 | 4,012 | 1,256,100 | 4,012 |
| 2023-09-29 | 4,017 | 4,025 | 4,011 | 4,017 | 1,938,300 | 4,017 |
| 2023-09-28 | 4,021 | 4,028 | 4,012 | 4,017 | 2,894,300 | 4,017 |
| 2023-09-27 | 4,006 | 4,020 | 4,005 | 4,020 | 2,275,400 | 4,020 |
| 2023-09-26 | 4,030 | 4,031 | 4,000 | 4,010 | 2,078,100 | 4,010 |
| 2023-09-25 | 4,040 | 4,046 | 4,023 | 4,023 | 1,860,500 | 4,023 |
| 2023-09-22 | 4,042 | 4,048 | 4,033 | 4,035 | 1,793,100 | 4,035 |
| 2023-09-21 | 4,052 | 4,053 | 4,041 | 4,041 | 1,548,700 | 4,041 |
| 2023-09-20 | 4,052 | 4,055 | 4,042 | 4,050 | 1,777,400 | 4,050 |
| 2023-09-19 | 4,045 | 4,054 | 4,038 | 4,048 | 1,734,900 | 4,048 |
| 2023-09-15 | 4,048 | 4,055 | 4,044 | 4,045 | 2,148,000 | 4,045 |
| 2023-09-14 | 4,050 | 4,058 | 4,046 | 4,046 | 1,238,600 | 4,046 |
| 2023-09-13 | 4,050 | 4,052 | 4,044 | 4,046 | 982,300 | 4,046 |
| 2023-09-12 | 4,050 | 4,054 | 4,048 | 4,050 | 971,000 | 4,050 |
| 2023-09-11 | 4,048 | 4,055 | 4,044 | 4,049 | 1,015,500 | 4,049 |
| 2023-09-08 | 4,050 | 4,056 | 4,046 | 4,047 | 1,653,000 | 4,047 |
| 2023-09-07 | 4,056 | 4,063 | 4,052 | 4,053 | 1,436,900 | 4,053 |
| 2023-09-06 | 4,063 | 4,063 | 4,056 | 4,058 | 1,307,500 | 4,058 |
| 2023-09-05 | 4,069 | 4,070 | 4,056 | 4,063 | 1,333,000 | 4,063 |
| 2023-09-04 | 4,075 | 4,078 | 4,061 | 4,070 | 792,200 | 4,070 |
| 2023-09-01 | 4,069 | 4,079 | 4,066 | 4,074 | 1,123,300 | 4,074 |
| 2023-08-31 | 4,060 | 4,070 | 4,057 | 4,070 | 1,147,000 | 4,070 |
| 2023-08-30 | 4,070 | 4,075 | 4,054 | 4,062 | 1,440,400 | 4,062 |
| 2023-08-29 | 4,060 | 4,064 | 4,054 | 4,054 | 1,799,800 | 4,054 |
| 2023-08-28 | 4,060 | 4,064 | 4,056 | 4,056 | 627,900 | 4,056 |
| 2023-08-25 | 4,053 | 4,060 | 4,050 | 4,055 | 789,300 | 4,055 |
| 2023-08-24 | 4,058 | 4,063 | 4,054 | 4,060 | 731,100 | 4,060 |
| 2023-08-23 | 4,055 | 4,057 | 4,049 | 4,053 | 673,900 | 4,053 |
| 2023-08-22 | 4,050 | 4,058 | 4,050 | 4,057 | 746,200 | 4,057 |
| 2023-08-21 | 4,052 | 4,058 | 4,049 | 4,050 | 540,600 | 4,050 |
| 2023-08-18 | 4,050 | 4,058 | 4,043 | 4,052 | 856,600 | 4,052 |
| 2023-08-17 | 4,055 | 4,058 | 4,040 | 4,052 | 1,398,300 | 4,052 |
| 2023-08-16 | 4,065 | 4,069 | 4,056 | 4,057 | 1,026,600 | 4,057 |
| 2023-08-15 | 4,073 | 4,076 | 4,065 | 4,068 | 924,800 | 4,068 |
| 2023-08-14 | 4,070 | 4,076 | 4,064 | 4,075 | 1,186,300 | 4,075 |
| 2023-08-10 | 4,069 | 4,070 | 4,058 | 4,068 | 885,100 | 4,068 |
| 2023-08-09 | 4,072 | 4,081 | 4,069 | 4,069 | 984,100 | 4,069 |
| 2023-08-08 | 4,073 | 4,089 | 4,068 | 4,071 | 1,840,700 | 4,071 |
| 2023-08-07 | 4,053 | 4,076 | 4,053 | 4,057 | 889,200 | 4,057 |
| 2023-08-04 | 4,060 | 4,069 | 4,051 | 4,056 | 1,374,600 | 4,056 |
| 2023-08-03 | 4,080 | 4,080 | 4,066 | 4,067 | 1,552,200 | 4,067 |
| 2023-08-02 | 4,075 | 4,083 | 4,074 | 4,075 | 1,484,600 | 4,075 |
| 2023-08-01 | 4,070 | 4,078 | 4,066 | 4,078 | 1,779,400 | 4,078 |
| 2023-07-31 | 4,070 | 4,078 | 4,069 | 4,072 | 1,730,100 | 4,072 |
| 2023-07-28 | 4,058 | 4,072 | 4,056 | 4,070 | 2,275,700 | 4,070 |
| 2023-07-27 | 4,050 | 4,062 | 4,039 | 4,050 | 2,120,400 | 4,050 |
| 2023-07-26 | 4,060 | 4,060 | 4,038 | 4,039 | 1,983,300 | 4,039 |
| 2023-07-25 | 4,050 | 4,064 | 4,043 | 4,055 | 1,297,500 | 4,055 |
| 2023-07-24 | 4,059 | 4,061 | 4,036 | 4,047 | 1,339,700 | 4,047 |
| 2023-07-21 | 4,063 | 4,068 | 4,046 | 4,050 | 2,479,700 | 4,050 |
| 2023-07-20 | 4,065 | 4,076 | 4,065 | 4,070 | 1,262,400 | 4,070 |
| 2023-07-19 | 4,075 | 4,078 | 4,053 | 4,061 | 2,596,500 | 4,061 |
| 2023-07-18 | 4,075 | 4,081 | 4,073 | 4,080 | 1,494,700 | 4,080 |
| 2023-07-14 | 4,087 | 4,091 | 4,075 | 4,080 | 1,963,600 | 4,080 |
| 2023-07-13 | 4,085 | 4,094 | 4,082 | 4,089 | 1,493,000 | 4,089 |
| 2023-07-12 | 4,090 | 4,095 | 4,083 | 4,085 | 1,713,700 | 4,085 |
| 2023-07-11 | 4,091 | 4,096 | 4,084 | 4,095 | 1,481,100 | 4,095 |
| 2023-07-10 | 4,090 | 4,103 | 4,080 | 4,095 | 1,245,400 | 4,095 |
| 2023-07-07 | 4,090 | 4,106 | 4,070 | 4,099 | 1,569,500 | 4,099 |
| 2023-07-06 | 4,058 | 4,114 | 4,058 | 4,110 | 2,438,600 | 4,110 |
| 2023-07-05 | 4,033 | 4,075 | 4,032 | 4,065 | 1,867,700 | 4,065 |
| 2023-07-04 | 4,065 | 4,078 | 4,038 | 4,039 | 2,459,100 | 4,039 |
| 2023-07-03 | 4,102 | 4,110 | 4,072 | 4,075 | 4,415,300 | 4,075 |
| 2023-06-30 | 4,150 | 4,154 | 4,110 | 4,110 | 5,520,900 | 4,110 |
| 2023-06-29 | 4,175 | 4,191 | 4,135 | 4,150 | 4,157,200 | 4,150 |
| 2023-06-28 | 4,200 | 4,203 | 4,172 | 4,175 | 6,510,000 | 4,175 |
| 2023-06-27 | 4,300 | 4,322 | 4,196 | 4,215 | 10,190,400 | 4,215 |
| 2023-06-26 | 3,934 | 3,934 | 3,934 | 3,934 | 113,600 | 3,934 |
| 2023-06-23 | 3,304 | 3,304 | 3,213 | 3,234 | 646,000 | 3,234 |
| 2023-06-22 | 3,270 | 3,324 | 3,252 | 3,288 | 907,500 | 3,288 |
| 2023-06-21 | 3,292 | 3,325 | 3,274 | 3,288 | 926,800 | 3,288 |
| 2023-06-20 | 3,305 | 3,370 | 3,304 | 3,354 | 718,300 | 3,354 |
| 2023-06-19 | 3,381 | 3,393 | 3,308 | 3,337 | 781,700 | 3,337 |
| 2023-06-16 | 3,371 | 3,376 | 3,334 | 3,349 | 1,420,800 | 3,349 |
| 2023-06-15 | 3,330 | 3,393 | 3,329 | 3,378 | 764,600 | 3,378 |
| 2023-06-14 | 3,371 | 3,378 | 3,289 | 3,318 | 873,000 | 3,318 |
| 2023-06-13 | 3,301 | 3,358 | 3,291 | 3,341 | 753,900 | 3,341 |
| 2023-06-12 | 3,259 | 3,303 | 3,245 | 3,300 | 628,700 | 3,300 |
| 2023-06-09 | 3,261 | 3,284 | 3,235 | 3,268 | 1,095,300 | 3,268 |
| 2023-06-08 | 3,284 | 3,301 | 3,186 | 3,198 | 1,022,800 | 3,198 |
| 2023-06-07 | 3,450 | 3,455 | 3,314 | 3,317 | 882,300 | 3,317 |
| 2023-06-06 | 3,342 | 3,431 | 3,299 | 3,426 | 807,400 | 3,426 |
| 2023-06-05 | 3,373 | 3,399 | 3,341 | 3,378 | 728,000 | 3,378 |
| 2023-06-02 | 3,450 | 3,450 | 3,330 | 3,350 | 578,200 | 3,350 |
| 2023-06-01 | 3,310 | 3,395 | 3,280 | 3,390 | 631,300 | 3,390 |
| 2023-05-31 | 3,380 | 3,425 | 3,355 | 3,365 | 1,617,000 | 3,365 |
| 2023-05-30 | 3,380 | 3,450 | 3,325 | 3,430 | 855,300 | 3,430 |
| 2023-05-29 | 3,490 | 3,510 | 3,395 | 3,400 | 954,700 | 3,400 |
| 2023-05-26 | 3,395 | 3,425 | 3,360 | 3,400 | 1,153,200 | 3,400 |
| 2023-05-25 | 3,230 | 3,390 | 3,215 | 3,380 | 1,420,300 | 3,380 |
| 2023-05-24 | 3,205 | 3,210 | 3,170 | 3,195 | 436,700 | 3,195 |
| 2023-05-23 | 3,305 | 3,310 | 3,190 | 3,215 | 743,000 | 3,215 |
| 2023-05-22 | 3,280 | 3,300 | 3,230 | 3,245 | 686,100 | 3,245 |
| 2023-05-19 | 3,175 | 3,285 | 3,175 | 3,270 | 1,417,300 | 3,270 |
| 2023-05-18 | 3,100 | 3,135 | 3,095 | 3,130 | 747,600 | 3,130 |
| 2023-05-17 | 3,020 | 3,050 | 3,010 | 3,045 | 706,000 | 3,045 |
| 2023-05-16 | 3,040 | 3,055 | 3,020 | 3,025 | 851,200 | 3,025 |
| 2023-05-15 | 2,995 | 3,035 | 2,995 | 3,020 | 515,900 | 3,020 |
| 2023-05-12 | 3,050 | 3,075 | 3,000 | 3,010 | 831,400 | 3,010 |
| 2023-05-11 | 3,070 | 3,100 | 3,045 | 3,060 | 700,500 | 3,060 |
| 2023-05-10 | 3,075 | 3,110 | 3,060 | 3,095 | 595,700 | 3,095 |
| 2023-05-09 | 3,090 | 3,105 | 3,040 | 3,095 | 941,300 | 3,095 |
| 2023-05-08 | 3,080 | 3,095 | 3,010 | 3,070 | 1,173,900 | 3,070 |
| 2023-05-02 | 3,195 | 3,200 | 3,135 | 3,150 | 640,200 | 3,150 |
| 2023-05-01 | 3,145 | 3,215 | 3,135 | 3,200 | 960,100 | 3,200 |
| 2023-04-28 | 3,125 | 3,240 | 3,090 | 3,140 | 3,053,700 | 3,140 |
| 2023-04-27 | 2,986 | 3,075 | 2,983 | 3,070 | 1,273,400 | 3,070 |
| 2023-04-26 | 3,055 | 3,080 | 2,997 | 3,010 | 707,500 | 3,010 |
| 2023-04-25 | 3,095 | 3,110 | 3,060 | 3,065 | 615,000 | 3,065 |
| 2023-04-24 | 3,080 | 3,090 | 3,065 | 3,070 | 536,300 | 3,070 |
| 2023-04-21 | 3,065 | 3,100 | 3,055 | 3,075 | 763,600 | 3,075 |
| 2023-04-20 | 3,030 | 3,080 | 3,010 | 3,065 | 624,700 | 3,065 |
| 2023-04-19 | 3,055 | 3,075 | 3,030 | 3,050 | 874,900 | 3,050 |
| 2023-04-18 | 3,110 | 3,135 | 3,085 | 3,085 | 567,100 | 3,085 |
| 2023-04-17 | 3,115 | 3,125 | 3,080 | 3,095 | 770,000 | 3,095 |
| 2023-04-14 | 3,145 | 3,145 | 3,115 | 3,135 | 563,300 | 3,135 |
| 2023-04-13 | 3,100 | 3,135 | 3,095 | 3,115 | 693,500 | 3,115 |
| 2023-04-12 | 3,090 | 3,140 | 3,080 | 3,125 | 785,400 | 3,125 |
| 2023-04-11 | 3,085 | 3,095 | 3,040 | 3,075 | 614,600 | 3,075 |
| 2023-04-10 | 3,030 | 3,040 | 3,000 | 3,030 | 514,300 | 3,030 |
| 2023-04-07 | 2,981 | 3,045 | 2,980 | 3,025 | 515,800 | 3,025 |
| 2023-04-06 | 2,972 | 2,985 | 2,954 | 2,982 | 709,500 | 2,982 |
| 2023-04-05 | 3,070 | 3,090 | 3,010 | 3,010 | 693,700 | 3,010 |
| 2023-04-04 | 3,115 | 3,140 | 3,095 | 3,100 | 694,700 | 3,100 |
| 2023-04-03 | 3,150 | 3,150 | 3,090 | 3,105 | 771,700 | 3,105 |
| 2023-03-31 | 3,165 | 3,170 | 3,100 | 3,115 | 1,182,000 | 3,115 |
| 2023-03-30 | 3,165 | 3,205 | 3,155 | 3,165 | 1,310,400 | 3,165 |
| 2023-03-29 | 3,130 | 3,180 | 3,100 | 3,180 | 1,000,800 | 3,180 |
| 2023-03-28 | 3,140 | 3,140 | 3,100 | 3,120 | 678,300 | 3,120 |
| 2023-03-27 | 3,110 | 3,135 | 3,070 | 3,120 | 536,300 | 3,120 |
| 2023-03-24 | 3,105 | 3,110 | 3,080 | 3,100 | 688,800 | 3,100 |
| 2023-03-23 | 3,045 | 3,090 | 3,030 | 3,065 | 660,100 | 3,065 |
| 2023-03-22 | 3,080 | 3,110 | 3,055 | 3,095 | 960,600 | 3,095 |
| 2023-03-20 | 3,070 | 3,085 | 3,010 | 3,015 | 674,200 | 3,015 |
| 2023-03-17 | 3,100 | 3,110 | 3,080 | 3,090 | 722,000 | 3,090 |
| 2023-03-16 | 3,045 | 3,085 | 3,020 | 3,065 | 704,600 | 3,065 |
| 2023-03-15 | 3,130 | 3,140 | 3,085 | 3,115 | 731,300 | 3,115 |
| 2023-03-14 | 3,140 | 3,140 | 3,085 | 3,115 | 1,015,200 | 3,115 |
| 2023-03-13 | 3,160 | 3,165 | 3,125 | 3,160 | 591,300 | 3,160 |
| 2023-03-10 | 3,180 | 3,280 | 3,180 | 3,205 | 1,694,200 | 3,205 |
| 2023-03-09 | 3,200 | 3,250 | 3,190 | 3,250 | 1,057,200 | 3,250 |
| 2023-03-08 | 3,110 | 3,170 | 3,105 | 3,160 | 780,600 | 3,160 |
| 2023-03-07 | 3,115 | 3,170 | 3,105 | 3,155 | 1,339,500 | 3,155 |
| 2023-03-06 | 3,090 | 3,120 | 3,080 | 3,120 | 687,700 | 3,120 |
| 2023-03-03 | 3,100 | 3,120 | 3,075 | 3,110 | 676,600 | 3,110 |
| 2023-03-02 | 3,110 | 3,110 | 3,060 | 3,075 | 668,900 | 3,075 |
| 2023-03-01 | 3,075 | 3,125 | 3,060 | 3,120 | 544,400 | 3,120 |
| 2023-02-28 | 3,100 | 3,125 | 3,080 | 3,095 | 818,300 | 3,095 |
| 2023-02-27 | 3,070 | 3,105 | 3,055 | 3,100 | 664,600 | 3,100 |
| 2023-02-24 | 3,115 | 3,145 | 3,095 | 3,115 | 675,600 | 3,115 |
| 2023-02-22 | 3,025 | 3,095 | 3,025 | 3,070 | 664,600 | 3,070 |
| 2023-02-21 | 3,100 | 3,115 | 3,040 | 3,050 | 803,200 | 3,050 |
| 2023-02-20 | 3,100 | 3,105 | 3,050 | 3,105 | 783,800 | 3,105 |
| 2023-02-17 | 3,180 | 3,195 | 3,115 | 3,130 | 904,000 | 3,130 |
| 2023-02-16 | 3,155 | 3,215 | 3,110 | 3,210 | 1,575,800 | 3,210 |
| 2023-02-15 | 3,055 | 3,070 | 3,020 | 3,060 | 805,500 | 3,060 |
| 2023-02-14 | 3,115 | 3,120 | 3,050 | 3,060 | 951,600 | 3,060 |
| 2023-02-13 | 3,080 | 3,090 | 3,030 | 3,045 | 754,600 | 3,045 |
| 2023-02-10 | 3,105 | 3,145 | 3,085 | 3,115 | 675,300 | 3,115 |
| 2023-02-09 | 3,110 | 3,150 | 3,090 | 3,110 | 685,800 | 3,110 |
| 2023-02-08 | 3,080 | 3,185 | 3,065 | 3,170 | 1,731,300 | 3,170 |
| 2023-02-07 | 3,100 | 3,180 | 3,050 | 3,105 | 3,843,400 | 3,105 |
| 2023-02-06 | 2,919 | 2,945 | 2,895 | 2,915 | 1,150,200 | 2,915 |
| 2023-02-03 | 2,870 | 2,905 | 2,863 | 2,880 | 610,900 | 2,880 |
| 2023-02-02 | 2,923 | 2,935 | 2,887 | 2,904 | 588,400 | 2,904 |
| 2023-02-01 | 2,914 | 2,937 | 2,892 | 2,892 | 654,800 | 2,892 |
| 2023-01-31 | 2,938 | 2,967 | 2,898 | 2,900 | 728,800 | 2,900 |
| 2023-01-30 | 2,962 | 2,976 | 2,949 | 2,959 | 643,700 | 2,959 |
| 2023-01-27 | 2,949 | 2,985 | 2,919 | 2,929 | 670,200 | 2,929 |
| 2023-01-26 | 2,955 | 2,975 | 2,934 | 2,945 | 476,900 | 2,945 |
| 2023-01-25 | 2,915 | 2,953 | 2,890 | 2,946 | 702,300 | 2,946 |
| 2023-01-24 | 2,929 | 2,965 | 2,923 | 2,946 | 1,005,200 | 2,946 |
| 2023-01-23 | 2,900 | 2,930 | 2,899 | 2,905 | 980,900 | 2,905 |
| 2023-01-20 | 2,835 | 2,868 | 2,828 | 2,850 | 668,000 | 2,850 |
| 2023-01-19 | 2,855 | 2,891 | 2,840 | 2,846 | 909,100 | 2,846 |
| 2023-01-18 | 2,840 | 2,915 | 2,817 | 2,872 | 641,700 | 2,872 |
| 2023-01-17 | 2,780 | 2,849 | 2,778 | 2,824 | 818,300 | 2,824 |
| 2023-01-16 | 2,760 | 2,780 | 2,746 | 2,755 | 540,400 | 2,755 |
| 2023-01-13 | 2,805 | 2,816 | 2,781 | 2,786 | 580,300 | 2,786 |
| 2023-01-12 | 2,787 | 2,865 | 2,786 | 2,826 | 1,092,100 | 2,826 |
| 2023-01-11 | 2,714 | 2,804 | 2,696 | 2,796 | 859,200 | 2,796 |
| 2023-01-10 | 2,730 | 2,736 | 2,677 | 2,694 | 644,500 | 2,694 |
| 2023-01-06 | 2,627 | 2,690 | 2,618 | 2,680 | 752,200 | 2,680 |
| 2023-01-05 | 2,589 | 2,639 | 2,577 | 2,630 | 912,700 | 2,630 |
| 2023-01-04 | 2,569 | 2,605 | 2,533 | 2,576 | 768,100 | 2,576 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
