4832 JFEシステムズ(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 | 3,640 | 3,660 | 3,630 | 3,660 | 5,100 | 3,660 |
| 2023-12-28 | 3,660 | 3,680 | 3,615 | 3,630 | 8,700 | 3,630 |
| 2023-12-27 | 3,685 | 3,685 | 3,600 | 3,645 | 7,600 | 3,645 |
| 2023-12-26 | 3,640 | 3,690 | 3,615 | 3,685 | 8,900 | 3,685 |
| 2023-12-25 | 3,700 | 3,710 | 3,620 | 3,630 | 9,900 | 3,630 |
| 2023-12-22 | 3,595 | 3,710 | 3,590 | 3,670 | 18,500 | 3,670 |
| 2023-12-21 | 3,595 | 3,600 | 3,565 | 3,565 | 3,400 | 3,565 |
| 2023-12-20 | 3,600 | 3,625 | 3,595 | 3,605 | 4,900 | 3,605 |
| 2023-12-19 | 3,580 | 3,615 | 3,580 | 3,600 | 3,200 | 3,600 |
| 2023-12-18 | 3,580 | 3,680 | 3,560 | 3,600 | 7,300 | 3,600 |
| 2023-12-15 | 3,640 | 3,640 | 3,545 | 3,600 | 11,600 | 3,600 |
| 2023-12-14 | 3,715 | 3,755 | 3,555 | 3,605 | 21,200 | 3,605 |
| 2023-12-13 | 3,595 | 3,750 | 3,595 | 3,720 | 33,000 | 3,720 |
| 2023-12-12 | 3,565 | 3,605 | 3,375 | 3,595 | 32,500 | 3,595 |
| 2023-12-11 | 3,260 | 3,545 | 3,260 | 3,545 | 52,600 | 3,545 |
| 2023-12-08 | 3,250 | 3,250 | 3,210 | 3,235 | 5,800 | 3,235 |
| 2023-12-07 | 3,295 | 3,295 | 3,155 | 3,250 | 44,100 | 3,250 |
| 2023-12-06 | 3,325 | 3,360 | 3,290 | 3,290 | 15,500 | 3,290 |
| 2023-12-05 | 3,345 | 3,375 | 3,320 | 3,320 | 8,600 | 3,320 |
| 2023-12-04 | 3,390 | 3,390 | 3,345 | 3,385 | 6,000 | 3,385 |
| 2023-12-01 | 3,385 | 3,385 | 3,360 | 3,380 | 3,600 | 3,380 |
| 2023-11-30 | 3,350 | 3,375 | 3,310 | 3,370 | 12,300 | 3,370 |
| 2023-11-29 | 3,350 | 3,370 | 3,320 | 3,345 | 12,400 | 3,345 |
| 2023-11-28 | 3,325 | 3,325 | 3,265 | 3,325 | 10,300 | 3,325 |
| 2023-11-27 | 3,250 | 3,330 | 3,245 | 3,295 | 21,000 | 3,295 |
| 2023-11-24 | 3,230 | 3,255 | 3,205 | 3,255 | 14,100 | 3,255 |
| 2023-11-22 | 3,210 | 3,265 | 3,205 | 3,235 | 8,900 | 3,235 |
| 2023-11-21 | 3,180 | 3,240 | 3,180 | 3,210 | 12,300 | 3,210 |
| 2023-11-20 | 3,160 | 3,195 | 3,140 | 3,180 | 17,000 | 3,180 |
| 2023-11-17 | 3,155 | 3,185 | 3,140 | 3,160 | 9,500 | 3,160 |
| 2023-11-16 | 3,190 | 3,190 | 3,145 | 3,165 | 9,000 | 3,165 |
| 2023-11-15 | 3,190 | 3,215 | 3,190 | 3,195 | 2,000 | 3,195 |
| 2023-11-14 | 3,215 | 3,220 | 3,145 | 3,190 | 7,900 | 3,190 |
| 2023-11-13 | 3,265 | 3,280 | 3,175 | 3,210 | 11,500 | 3,210 |
| 2023-11-10 | 3,180 | 3,230 | 3,180 | 3,195 | 8,100 | 3,195 |
| 2023-11-09 | 3,200 | 3,205 | 3,180 | 3,205 | 3,200 | 3,205 |
| 2023-11-08 | 3,220 | 3,245 | 3,170 | 3,170 | 8,100 | 3,170 |
| 2023-11-07 | 3,265 | 3,280 | 3,200 | 3,220 | 9,600 | 3,220 |
| 2023-11-06 | 3,215 | 3,300 | 3,215 | 3,275 | 12,000 | 3,275 |
| 2023-11-02 | 3,190 | 3,220 | 3,140 | 3,175 | 12,800 | 3,175 |
| 2023-11-01 | 3,275 | 3,275 | 3,170 | 3,175 | 11,300 | 3,175 |
| 2023-10-31 | 3,210 | 3,245 | 3,180 | 3,220 | 15,400 | 3,220 |
| 2023-10-30 | 3,385 | 3,385 | 3,205 | 3,205 | 27,100 | 3,205 |
| 2023-10-27 | 3,500 | 3,560 | 3,270 | 3,385 | 81,500 | 3,385 |
| 2023-10-26 | 3,010 | 3,095 | 3,000 | 3,095 | 15,600 | 3,095 |
| 2023-10-25 | 3,070 | 3,070 | 3,015 | 3,050 | 3,800 | 3,050 |
| 2023-10-24 | 3,010 | 3,030 | 2,970 | 3,030 | 1,900 | 3,030 |
| 2023-10-23 | 3,035 | 3,045 | 2,988 | 2,990 | 6,100 | 2,990 |
| 2023-10-20 | 3,015 | 3,040 | 3,005 | 3,040 | 2,900 | 3,040 |
| 2023-10-19 | 2,990 | 3,025 | 2,990 | 3,015 | 2,200 | 3,015 |
| 2023-10-18 | 2,970 | 3,060 | 2,970 | 3,060 | 2,400 | 3,060 |
| 2023-10-17 | 2,952 | 3,015 | 2,952 | 2,993 | 7,400 | 2,993 |
| 2023-10-16 | 2,955 | 2,975 | 2,941 | 2,952 | 3,400 | 2,952 |
| 2023-10-13 | 3,030 | 3,035 | 2,944 | 2,956 | 5,300 | 2,956 |
| 2023-10-12 | 3,030 | 3,050 | 3,005 | 3,020 | 2,000 | 3,020 |
| 2023-10-11 | 3,065 | 3,065 | 3,020 | 3,030 | 3,700 | 3,030 |
| 2023-10-10 | 3,065 | 3,095 | 3,035 | 3,065 | 3,900 | 3,065 |
| 2023-10-06 | 3,010 | 3,100 | 3,000 | 3,065 | 2,400 | 3,065 |
| 2023-10-05 | 2,980 | 3,010 | 2,940 | 3,010 | 8,200 | 3,010 |
| 2023-10-04 | 3,030 | 3,030 | 2,973 | 2,975 | 6,800 | 2,975 |
| 2023-10-03 | 3,080 | 3,085 | 3,015 | 3,050 | 4,900 | 3,050 |
| 2023-10-02 | 3,200 | 3,210 | 3,100 | 3,100 | 8,600 | 3,100 |
| 2023-09-29 | 3,145 | 3,205 | 3,145 | 3,200 | 6,500 | 3,200 |
| 2023-09-28 | 3,140 | 3,225 | 3,100 | 3,175 | 8,500 | 3,175 |
| 2023-09-27 | 3,210 | 3,225 | 3,155 | 3,165 | 5,900 | 3,165 |
| 2023-09-26 | 3,235 | 3,240 | 3,220 | 3,240 | 1,300 | 3,240 |
| 2023-09-25 | 3,285 | 3,285 | 3,205 | 3,245 | 4,300 | 3,245 |
| 2023-09-22 | 3,225 | 3,245 | 3,205 | 3,245 | 3,200 | 3,245 |
| 2023-09-21 | 3,220 | 3,240 | 3,205 | 3,240 | 4,800 | 3,240 |
| 2023-09-20 | 3,225 | 3,240 | 3,165 | 3,195 | 4,600 | 3,195 |
| 2023-09-19 | 3,280 | 3,295 | 3,120 | 3,225 | 9,100 | 3,225 |
| 2023-09-15 | 3,305 | 3,365 | 3,275 | 3,295 | 14,900 | 3,295 |
| 2023-09-14 | 3,270 | 3,315 | 3,255 | 3,265 | 11,500 | 3,265 |
| 2023-09-13 | 3,240 | 3,295 | 3,220 | 3,270 | 6,600 | 3,270 |
| 2023-09-12 | 3,235 | 3,320 | 3,235 | 3,270 | 8,200 | 3,270 |
| 2023-09-11 | 3,285 | 3,285 | 3,205 | 3,235 | 8,600 | 3,235 |
| 2023-09-08 | 3,240 | 3,325 | 3,230 | 3,275 | 17,600 | 3,275 |
| 2023-09-07 | 3,155 | 3,235 | 3,135 | 3,235 | 13,300 | 3,235 |
| 2023-09-06 | 3,200 | 3,220 | 3,095 | 3,165 | 10,400 | 3,165 |
| 2023-09-05 | 3,025 | 3,200 | 3,020 | 3,195 | 23,000 | 3,195 |
| 2023-09-04 | 2,989 | 3,025 | 2,966 | 3,025 | 7,800 | 3,025 |
| 2023-09-01 | 2,924 | 2,993 | 2,924 | 2,954 | 8,300 | 2,954 |
| 2023-08-31 | 2,880 | 2,925 | 2,880 | 2,925 | 3,200 | 2,925 |
| 2023-08-30 | 2,914 | 2,930 | 2,852 | 2,876 | 14,500 | 2,876 |
| 2023-08-29 | 2,904 | 2,933 | 2,902 | 2,927 | 1,200 | 2,927 |
| 2023-08-28 | 2,942 | 2,955 | 2,925 | 2,925 | 15,000 | 2,925 |
| 2023-08-25 | 2,899 | 2,944 | 2,899 | 2,923 | 5,500 | 2,923 |
| 2023-08-24 | 2,875 | 2,935 | 2,875 | 2,899 | 1,000 | 2,899 |
| 2023-08-23 | 2,942 | 2,944 | 2,900 | 2,925 | 2,000 | 2,925 |
| 2023-08-22 | 2,931 | 2,934 | 2,924 | 2,925 | 1,500 | 2,925 |
| 2023-08-21 | 2,892 | 2,940 | 2,869 | 2,939 | 7,900 | 2,939 |
| 2023-08-18 | 2,876 | 2,917 | 2,869 | 2,902 | 7,400 | 2,902 |
| 2023-08-17 | 2,890 | 2,937 | 2,876 | 2,876 | 18,700 | 2,876 |
| 2023-08-16 | 2,936 | 2,936 | 2,892 | 2,905 | 2,400 | 2,905 |
| 2023-08-15 | 2,877 | 2,987 | 2,870 | 2,891 | 13,100 | 2,891 |
| 2023-08-14 | 2,933 | 2,936 | 2,900 | 2,900 | 5,700 | 2,900 |
| 2023-08-10 | 2,845 | 2,943 | 2,845 | 2,936 | 10,900 | 2,936 |
| 2023-08-09 | 2,857 | 2,874 | 2,811 | 2,863 | 6,900 | 2,863 |
| 2023-08-08 | 2,879 | 2,908 | 2,854 | 2,857 | 4,500 | 2,857 |
| 2023-08-07 | 2,911 | 2,920 | 2,875 | 2,902 | 8,600 | 2,902 |
| 2023-08-04 | 2,991 | 2,991 | 2,907 | 2,907 | 13,500 | 2,907 |
| 2023-08-03 | 2,875 | 3,025 | 2,875 | 2,999 | 26,600 | 2,999 |
| 2023-08-02 | 2,961 | 2,961 | 2,891 | 2,919 | 6,400 | 2,919 |
| 2023-08-01 | 2,889 | 2,961 | 2,880 | 2,943 | 18,100 | 2,943 |
| 2023-07-31 | 2,896 | 2,905 | 2,809 | 2,889 | 20,500 | 2,889 |
| 2023-07-28 | 2,826 | 2,880 | 2,805 | 2,880 | 39,000 | 2,880 |
| 2023-07-27 | 2,830 | 2,945 | 2,787 | 2,805 | 149,300 | 2,805 |
| 2023-07-26 | 2,589 | 2,589 | 2,515 | 2,563 | 56,200 | 2,563 |
| 2023-07-25 | 2,565 | 2,569 | 2,553 | 2,569 | 7,100 | 2,569 |
| 2023-07-24 | 2,586 | 2,586 | 2,555 | 2,565 | 3,700 | 2,565 |
| 2023-07-21 | 2,542 | 2,557 | 2,540 | 2,555 | 3,200 | 2,555 |
| 2023-07-20 | 2,547 | 2,565 | 2,528 | 2,537 | 9,900 | 2,537 |
| 2023-07-19 | 2,540 | 2,553 | 2,526 | 2,547 | 6,000 | 2,547 |
| 2023-07-18 | 2,560 | 2,560 | 2,510 | 2,530 | 7,700 | 2,530 |
| 2023-07-14 | 2,567 | 2,567 | 2,521 | 2,530 | 4,900 | 2,530 |
| 2023-07-13 | 2,546 | 2,546 | 2,519 | 2,530 | 3,900 | 2,530 |
| 2023-07-12 | 2,560 | 2,560 | 2,519 | 2,519 | 4,000 | 2,519 |
| 2023-07-11 | 2,568 | 2,568 | 2,548 | 2,560 | 2,400 | 2,560 |
| 2023-07-10 | 2,560 | 2,594 | 2,551 | 2,580 | 12,000 | 2,580 |
| 2023-07-07 | 2,505 | 2,555 | 2,503 | 2,542 | 16,200 | 2,542 |
| 2023-07-06 | 2,507 | 2,517 | 2,497 | 2,505 | 8,800 | 2,505 |
| 2023-07-05 | 2,509 | 2,509 | 2,500 | 2,507 | 7,000 | 2,507 |
| 2023-07-04 | 2,515 | 2,516 | 2,500 | 2,502 | 6,700 | 2,502 |
| 2023-07-03 | 2,500 | 2,510 | 2,491 | 2,510 | 16,400 | 2,510 |
| 2023-06-30 | 2,497 | 2,497 | 2,475 | 2,491 | 7,700 | 2,491 |
| 2023-06-29 | 2,482 | 2,490 | 2,480 | 2,488 | 32,000 | 2,488 |
| 2023-06-28 | 2,470 | 2,493 | 2,465 | 2,482 | 24,100 | 2,482 |
| 2023-06-27 | 2,439 | 2,458 | 2,430 | 2,455 | 12,300 | 2,455 |
| 2023-06-26 | 2,440 | 2,443 | 2,428 | 2,439 | 10,700 | 2,439 |
| 2023-06-23 | 2,437 | 2,442 | 2,421 | 2,440 | 21,800 | 2,440 |
| 2023-06-22 | 2,451 | 2,458 | 2,418 | 2,423 | 78,100 | 2,423 |
| 2023-06-21 | 2,468 | 2,483 | 2,457 | 2,480 | 13,000 | 2,480 |
| 2023-06-20 | 2,476 | 2,476 | 2,446 | 2,459 | 19,700 | 2,459 |
| 2023-06-19 | 2,458 | 2,476 | 2,456 | 2,476 | 8,900 | 2,476 |
| 2023-06-16 | 2,428 | 2,455 | 2,428 | 2,444 | 25,500 | 2,444 |
| 2023-06-15 | 2,477 | 2,477 | 2,422 | 2,431 | 45,300 | 2,431 |
| 2023-06-14 | 2,492 | 2,500 | 2,487 | 2,487 | 11,400 | 2,487 |
| 2023-06-13 | 2,520 | 2,520 | 2,486 | 2,492 | 12,500 | 2,492 |
| 2023-06-12 | 2,496 | 2,508 | 2,486 | 2,508 | 5,800 | 2,508 |
| 2023-06-09 | 2,467 | 2,489 | 2,450 | 2,482 | 13,000 | 2,482 |
| 2023-06-08 | 2,520 | 2,528 | 2,431 | 2,468 | 40,900 | 2,468 |
| 2023-06-07 | 2,521 | 2,534 | 2,517 | 2,534 | 2,800 | 2,534 |
| 2023-06-06 | 2,526 | 2,538 | 2,517 | 2,521 | 6,500 | 2,521 |
| 2023-06-05 | 2,535 | 2,541 | 2,520 | 2,532 | 9,300 | 2,532 |
| 2023-06-02 | 2,529 | 2,534 | 2,520 | 2,534 | 3,700 | 2,534 |
| 2023-06-01 | 2,533 | 2,536 | 2,515 | 2,526 | 1,600 | 2,526 |
| 2023-05-31 | 2,534 | 2,534 | 2,520 | 2,533 | 3,600 | 2,533 |
| 2023-05-30 | 2,569 | 2,569 | 2,531 | 2,536 | 6,000 | 2,536 |
| 2023-05-29 | 2,584 | 2,584 | 2,565 | 2,573 | 1,300 | 2,573 |
| 2023-05-26 | 2,570 | 2,575 | 2,535 | 2,545 | 5,600 | 2,545 |
| 2023-05-25 | 2,570 | 2,597 | 2,570 | 2,580 | 3,700 | 2,580 |
| 2023-05-24 | 2,557 | 2,570 | 2,550 | 2,570 | 3,600 | 2,570 |
| 2023-05-23 | 2,531 | 2,559 | 2,528 | 2,557 | 14,600 | 2,557 |
| 2023-05-22 | 2,536 | 2,536 | 2,521 | 2,535 | 6,500 | 2,535 |
| 2023-05-19 | 2,584 | 2,584 | 2,515 | 2,528 | 24,200 | 2,528 |
| 2023-05-18 | 2,577 | 2,597 | 2,570 | 2,584 | 4,000 | 2,584 |
| 2023-05-17 | 2,585 | 2,585 | 2,570 | 2,570 | 900 | 2,570 |
| 2023-05-16 | 2,590 | 2,595 | 2,572 | 2,572 | 2,200 | 2,572 |
| 2023-05-15 | 2,595 | 2,600 | 2,585 | 2,586 | 2,400 | 2,586 |
| 2023-05-12 | 2,608 | 2,608 | 2,550 | 2,599 | 1,600 | 2,599 |
| 2023-05-11 | 2,592 | 2,599 | 2,580 | 2,594 | 2,600 | 2,594 |
| 2023-05-10 | 2,610 | 2,618 | 2,555 | 2,582 | 11,500 | 2,582 |
| 2023-05-09 | 2,586 | 2,623 | 2,586 | 2,610 | 9,600 | 2,610 |
| 2023-05-08 | 2,570 | 2,590 | 2,570 | 2,590 | 4,300 | 2,590 |
| 2023-05-02 | 2,573 | 2,573 | 2,543 | 2,566 | 4,100 | 2,566 |
| 2023-05-01 | 2,620 | 2,620 | 2,521 | 2,561 | 17,000 | 2,561 |
| 2023-04-28 | 2,621 | 2,642 | 2,599 | 2,612 | 18,300 | 2,612 |
| 2023-04-27 | 2,692 | 2,698 | 2,660 | 2,696 | 11,200 | 2,696 |
| 2023-04-26 | 2,676 | 2,686 | 2,652 | 2,669 | 3,800 | 2,669 |
| 2023-04-25 | 2,692 | 2,695 | 2,665 | 2,674 | 2,100 | 2,674 |
| 2023-04-24 | 2,667 | 2,669 | 2,654 | 2,667 | 2,300 | 2,667 |
| 2023-04-21 | 2,651 | 2,669 | 2,650 | 2,667 | 1,300 | 2,667 |
| 2023-04-20 | 2,689 | 2,689 | 2,668 | 2,679 | 3,300 | 2,679 |
| 2023-04-19 | 2,690 | 2,690 | 2,689 | 2,689 | 500 | 2,689 |
| 2023-04-18 | 2,684 | 2,693 | 2,675 | 2,690 | 2,600 | 2,690 |
| 2023-04-17 | 2,694 | 2,694 | 2,658 | 2,684 | 2,800 | 2,684 |
| 2023-04-14 | 2,669 | 2,669 | 2,661 | 2,662 | 1,300 | 2,662 |
| 2023-04-13 | 2,657 | 2,657 | 2,628 | 2,648 | 1,000 | 2,648 |
| 2023-04-12 | 2,637 | 2,657 | 2,632 | 2,657 | 2,800 | 2,657 |
| 2023-04-11 | 2,613 | 2,630 | 2,613 | 2,630 | 3,500 | 2,630 |
| 2023-04-10 | 2,630 | 2,630 | 2,613 | 2,613 | 1,400 | 2,613 |
| 2023-04-07 | 2,608 | 2,629 | 2,599 | 2,606 | 1,100 | 2,606 |
| 2023-04-06 | 2,614 | 2,614 | 2,600 | 2,600 | 2,100 | 2,600 |
| 2023-04-05 | 2,620 | 2,625 | 2,610 | 2,614 | 1,400 | 2,614 |
| 2023-04-04 | 2,638 | 2,638 | 2,620 | 2,620 | 1,200 | 2,620 |
| 2023-04-03 | 2,648 | 2,648 | 2,619 | 2,638 | 4,000 | 2,638 |
| 2023-03-31 | 2,615 | 2,629 | 2,595 | 2,625 | 4,500 | 2,625 |
| 2023-03-30 | 2,627 | 2,627 | 2,615 | 2,615 | 3,400 | 2,615 |
| 2023-03-29 | 2,664 | 2,665 | 2,639 | 2,646 | 1,300 | 2,646 |
| 2023-03-28 | 2,667 | 2,667 | 2,635 | 2,664 | 600 | 2,664 |
| 2023-03-27 | 2,649 | 2,670 | 2,645 | 2,659 | 3,400 | 2,659 |
| 2023-03-24 | 2,632 | 2,644 | 2,632 | 2,639 | 700 | 2,639 |
| 2023-03-23 | 2,627 | 2,649 | 2,627 | 2,632 | 1,000 | 2,632 |
| 2023-03-22 | 2,654 | 2,654 | 2,640 | 2,645 | 1,300 | 2,645 |
| 2023-03-20 | 2,646 | 2,648 | 2,635 | 2,640 | 3,500 | 2,640 |
| 2023-03-17 | 2,650 | 2,650 | 2,632 | 2,646 | 1,200 | 2,646 |
| 2023-03-16 | 2,621 | 2,636 | 2,610 | 2,610 | 3,100 | 2,610 |
| 2023-03-15 | 2,613 | 2,654 | 2,613 | 2,644 | 1,300 | 2,644 |
| 2023-03-14 | 2,663 | 2,663 | 2,613 | 2,613 | 6,100 | 2,613 |
| 2023-03-13 | 2,668 | 2,674 | 2,637 | 2,674 | 2,300 | 2,674 |
| 2023-03-10 | 2,688 | 2,688 | 2,657 | 2,674 | 3,700 | 2,674 |
| 2023-03-09 | 2,696 | 2,700 | 2,687 | 2,688 | 2,700 | 2,688 |
| 2023-03-08 | 2,686 | 2,700 | 2,685 | 2,686 | 5,000 | 2,686 |
| 2023-03-07 | 2,697 | 2,698 | 2,670 | 2,679 | 6,600 | 2,679 |
| 2023-03-06 | 2,680 | 2,690 | 2,658 | 2,671 | 6,800 | 2,671 |
| 2023-03-03 | 2,669 | 2,669 | 2,655 | 2,658 | 3,400 | 2,658 |
| 2023-03-02 | 2,675 | 2,677 | 2,666 | 2,669 | 1,400 | 2,669 |
| 2023-03-01 | 2,660 | 2,669 | 2,646 | 2,669 | 3,100 | 2,669 |
| 2023-02-28 | 2,673 | 2,673 | 2,651 | 2,660 | 1,500 | 2,660 |
| 2023-02-27 | 2,675 | 2,675 | 2,645 | 2,667 | 2,700 | 2,667 |
| 2023-02-24 | 2,675 | 2,675 | 2,641 | 2,645 | 2,100 | 2,645 |
| 2023-02-22 | 2,667 | 2,669 | 2,629 | 2,631 | 5,600 | 2,631 |
| 2023-02-21 | 2,632 | 2,678 | 2,632 | 2,666 | 10,200 | 2,666 |
| 2023-02-20 | 2,629 | 2,630 | 2,610 | 2,629 | 3,000 | 2,629 |
| 2023-02-17 | 2,639 | 2,648 | 2,610 | 2,610 | 8,700 | 2,610 |
| 2023-02-16 | 2,630 | 2,643 | 2,616 | 2,640 | 4,600 | 2,640 |
| 2023-02-15 | 2,614 | 2,649 | 2,609 | 2,630 | 6,100 | 2,630 |
| 2023-02-14 | 2,626 | 2,647 | 2,572 | 2,605 | 7,300 | 2,605 |
| 2023-02-13 | 2,737 | 2,737 | 2,502 | 2,576 | 32,000 | 2,576 |
| 2023-02-10 | 2,449 | 2,458 | 2,435 | 2,437 | 2,100 | 2,437 |
| 2023-02-09 | 2,432 | 2,444 | 2,428 | 2,444 | 1,700 | 2,444 |
| 2023-02-08 | 2,445 | 2,448 | 2,433 | 2,438 | 1,900 | 2,438 |
| 2023-02-07 | 2,442 | 2,448 | 2,442 | 2,448 | 1,700 | 2,448 |
| 2023-02-06 | 2,497 | 2,497 | 2,444 | 2,446 | 7,400 | 2,446 |
| 2023-02-03 | 2,484 | 2,491 | 2,454 | 2,461 | 6,300 | 2,461 |
| 2023-02-02 | 2,484 | 2,502 | 2,484 | 2,484 | 2,300 | 2,484 |
| 2023-02-01 | 2,522 | 2,534 | 2,486 | 2,486 | 7,800 | 2,486 |
| 2023-01-31 | 2,511 | 2,533 | 2,511 | 2,533 | 1,900 | 2,533 |
| 2023-01-30 | 2,549 | 2,549 | 2,502 | 2,511 | 16,100 | 2,511 |
| 2023-01-27 | 2,530 | 2,561 | 2,470 | 2,520 | 33,200 | 2,520 |
| 2023-01-26 | 2,458 | 2,479 | 2,448 | 2,465 | 8,400 | 2,465 |
| 2023-01-25 | 2,445 | 2,470 | 2,429 | 2,446 | 8,600 | 2,446 |
| 2023-01-24 | 2,418 | 2,448 | 2,418 | 2,445 | 4,300 | 2,445 |
| 2023-01-23 | 2,416 | 2,431 | 2,416 | 2,417 | 3,300 | 2,417 |
| 2023-01-20 | 2,350 | 2,413 | 2,350 | 2,413 | 9,000 | 2,413 |
| 2023-01-19 | 2,333 | 2,348 | 2,303 | 2,348 | 5,700 | 2,348 |
| 2023-01-18 | 2,323 | 2,331 | 2,318 | 2,330 | 2,500 | 2,330 |
| 2023-01-17 | 2,331 | 2,331 | 2,295 | 2,311 | 5,300 | 2,311 |
| 2023-01-16 | 2,335 | 2,338 | 2,311 | 2,324 | 2,700 | 2,324 |
| 2023-01-13 | 2,316 | 2,316 | 2,305 | 2,305 | 800 | 2,305 |
| 2023-01-12 | 2,326 | 2,340 | 2,317 | 2,317 | 1,700 | 2,317 |
| 2023-01-11 | 2,318 | 2,326 | 2,300 | 2,326 | 3,300 | 2,326 |
| 2023-01-10 | 2,342 | 2,354 | 2,310 | 2,321 | 4,900 | 2,321 |
| 2023-01-06 | 2,331 | 2,331 | 2,314 | 2,318 | 2,600 | 2,318 |
| 2023-01-05 | 2,324 | 2,324 | 2,296 | 2,296 | 3,100 | 2,296 |
| 2023-01-04 | 2,309 | 2,360 | 2,291 | 2,346 | 4,900 | 2,346 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株
