4975 (株)JCU 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 | 3,990 | 4,005 | 3,945 | 3,980 | 43,200 | 3,980 |
| 2023-12-28 | 3,885 | 3,970 | 3,885 | 3,970 | 57,300 | 3,970 |
| 2023-12-27 | 3,860 | 3,875 | 3,805 | 3,865 | 47,100 | 3,865 |
| 2023-12-26 | 3,740 | 3,825 | 3,740 | 3,815 | 32,000 | 3,815 |
| 2023-12-25 | 3,795 | 3,795 | 3,730 | 3,740 | 24,000 | 3,740 |
| 2023-12-22 | 3,640 | 3,735 | 3,640 | 3,735 | 35,700 | 3,735 |
| 2023-12-21 | 3,640 | 3,655 | 3,610 | 3,635 | 22,300 | 3,635 |
| 2023-12-20 | 3,600 | 3,660 | 3,595 | 3,640 | 32,700 | 3,640 |
| 2023-12-19 | 3,565 | 3,610 | 3,545 | 3,600 | 50,600 | 3,600 |
| 2023-12-18 | 3,520 | 3,580 | 3,505 | 3,580 | 39,000 | 3,580 |
| 2023-12-15 | 3,525 | 3,595 | 3,505 | 3,580 | 71,300 | 3,580 |
| 2023-12-14 | 3,565 | 3,585 | 3,480 | 3,500 | 56,400 | 3,500 |
| 2023-12-13 | 3,580 | 3,600 | 3,560 | 3,565 | 35,800 | 3,565 |
| 2023-12-12 | 3,640 | 3,650 | 3,565 | 3,590 | 31,500 | 3,590 |
| 2023-12-11 | 3,630 | 3,645 | 3,575 | 3,600 | 36,400 | 3,600 |
| 2023-12-08 | 3,635 | 3,675 | 3,540 | 3,580 | 63,500 | 3,580 |
| 2023-12-07 | 3,740 | 3,740 | 3,685 | 3,685 | 28,700 | 3,685 |
| 2023-12-06 | 3,700 | 3,785 | 3,690 | 3,755 | 75,800 | 3,755 |
| 2023-12-05 | 3,855 | 3,870 | 3,720 | 3,720 | 47,600 | 3,720 |
| 2023-12-04 | 3,840 | 3,870 | 3,750 | 3,860 | 49,400 | 3,860 |
| 2023-12-01 | 3,950 | 3,980 | 3,875 | 3,900 | 94,100 | 3,900 |
| 2023-11-30 | 3,880 | 3,955 | 3,880 | 3,950 | 48,900 | 3,950 |
| 2023-11-29 | 3,830 | 3,900 | 3,830 | 3,880 | 27,100 | 3,880 |
| 2023-11-28 | 3,830 | 3,860 | 3,790 | 3,855 | 35,300 | 3,855 |
| 2023-11-27 | 3,880 | 3,930 | 3,830 | 3,830 | 32,100 | 3,830 |
| 2023-11-24 | 3,860 | 3,895 | 3,845 | 3,855 | 39,700 | 3,855 |
| 2023-11-22 | 3,770 | 3,850 | 3,765 | 3,825 | 52,800 | 3,825 |
| 2023-11-21 | 3,750 | 3,830 | 3,750 | 3,810 | 58,200 | 3,810 |
| 2023-11-20 | 3,695 | 3,795 | 3,685 | 3,720 | 73,900 | 3,720 |
| 2023-11-17 | 3,685 | 3,730 | 3,660 | 3,725 | 53,200 | 3,725 |
| 2023-11-16 | 3,610 | 3,675 | 3,610 | 3,650 | 39,900 | 3,650 |
| 2023-11-15 | 3,600 | 3,700 | 3,595 | 3,680 | 62,600 | 3,680 |
| 2023-11-14 | 3,575 | 3,605 | 3,550 | 3,560 | 43,200 | 3,560 |
| 2023-11-13 | 3,520 | 3,555 | 3,510 | 3,535 | 59,500 | 3,535 |
| 2023-11-10 | 3,535 | 3,560 | 3,505 | 3,520 | 46,400 | 3,520 |
| 2023-11-09 | 3,475 | 3,575 | 3,475 | 3,535 | 65,200 | 3,535 |
| 2023-11-08 | 3,390 | 3,540 | 3,390 | 3,475 | 135,700 | 3,475 |
| 2023-11-07 | 3,325 | 3,370 | 3,275 | 3,285 | 117,000 | 3,285 |
| 2023-11-06 | 3,355 | 3,415 | 3,345 | 3,395 | 85,600 | 3,395 |
| 2023-11-02 | 3,295 | 3,340 | 3,290 | 3,310 | 55,200 | 3,310 |
| 2023-11-01 | 3,290 | 3,320 | 3,255 | 3,295 | 78,200 | 3,295 |
| 2023-10-31 | 3,250 | 3,265 | 3,210 | 3,255 | 88,600 | 3,255 |
| 2023-10-30 | 3,265 | 3,265 | 3,200 | 3,240 | 69,900 | 3,240 |
| 2023-10-27 | 3,300 | 3,300 | 3,240 | 3,275 | 56,200 | 3,275 |
| 2023-10-26 | 3,250 | 3,275 | 3,200 | 3,220 | 86,600 | 3,220 |
| 2023-10-25 | 3,245 | 3,275 | 3,230 | 3,250 | 65,300 | 3,250 |
| 2023-10-24 | 3,185 | 3,240 | 3,105 | 3,230 | 98,000 | 3,230 |
| 2023-10-23 | 3,180 | 3,210 | 3,145 | 3,155 | 78,100 | 3,155 |
| 2023-10-20 | 3,140 | 3,185 | 3,125 | 3,165 | 51,900 | 3,165 |
| 2023-10-19 | 3,055 | 3,145 | 3,055 | 3,110 | 47,100 | 3,110 |
| 2023-10-18 | 3,135 | 3,150 | 3,110 | 3,125 | 40,300 | 3,125 |
| 2023-10-17 | 3,080 | 3,175 | 3,080 | 3,155 | 58,600 | 3,155 |
| 2023-10-16 | 3,100 | 3,130 | 3,060 | 3,075 | 55,600 | 3,075 |
| 2023-10-13 | 3,060 | 3,110 | 3,060 | 3,070 | 37,000 | 3,070 |
| 2023-10-12 | 2,947 | 3,125 | 2,947 | 3,125 | 47,900 | 3,125 |
| 2023-10-11 | 2,981 | 2,981 | 2,940 | 2,947 | 47,500 | 2,947 |
| 2023-10-10 | 3,015 | 3,035 | 2,984 | 3,005 | 55,500 | 3,005 |
| 2023-10-06 | 3,010 | 3,010 | 2,972 | 2,994 | 49,000 | 2,994 |
| 2023-10-05 | 2,954 | 3,015 | 2,942 | 3,010 | 51,700 | 3,010 |
| 2023-10-04 | 2,989 | 2,993 | 2,947 | 2,953 | 62,100 | 2,953 |
| 2023-10-03 | 3,010 | 3,030 | 2,991 | 3,015 | 60,200 | 3,015 |
| 2023-10-02 | 3,115 | 3,135 | 3,030 | 3,030 | 55,400 | 3,030 |
| 2023-09-29 | 3,130 | 3,160 | 3,095 | 3,110 | 56,700 | 3,110 |
| 2023-09-28 | 3,100 | 3,125 | 3,060 | 3,105 | 66,500 | 3,105 |
| 2023-09-27 | 3,150 | 3,190 | 3,095 | 3,165 | 73,700 | 3,165 |
| 2023-09-26 | 3,255 | 3,255 | 3,155 | 3,160 | 46,800 | 3,160 |
| 2023-09-25 | 3,265 | 3,265 | 3,195 | 3,245 | 47,500 | 3,245 |
| 2023-09-22 | 3,100 | 3,165 | 3,090 | 3,145 | 40,200 | 3,145 |
| 2023-09-21 | 3,160 | 3,190 | 3,130 | 3,140 | 37,700 | 3,140 |
| 2023-09-20 | 3,255 | 3,265 | 3,170 | 3,175 | 56,500 | 3,175 |
| 2023-09-19 | 3,230 | 3,265 | 3,225 | 3,260 | 43,200 | 3,260 |
| 2023-09-15 | 3,260 | 3,275 | 3,245 | 3,265 | 42,900 | 3,265 |
| 2023-09-14 | 3,235 | 3,260 | 3,225 | 3,250 | 27,700 | 3,250 |
| 2023-09-13 | 3,280 | 3,285 | 3,220 | 3,260 | 43,000 | 3,260 |
| 2023-09-12 | 3,385 | 3,400 | 3,290 | 3,305 | 23,400 | 3,305 |
| 2023-09-11 | 3,325 | 3,390 | 3,325 | 3,370 | 56,500 | 3,370 |
| 2023-09-08 | 3,345 | 3,395 | 3,305 | 3,315 | 52,800 | 3,315 |
| 2023-09-07 | 3,450 | 3,470 | 3,400 | 3,415 | 40,100 | 3,415 |
| 2023-09-06 | 3,435 | 3,490 | 3,435 | 3,485 | 29,000 | 3,485 |
| 2023-09-05 | 3,435 | 3,435 | 3,390 | 3,435 | 28,500 | 3,435 |
| 2023-09-04 | 3,390 | 3,445 | 3,385 | 3,435 | 34,700 | 3,435 |
| 2023-09-01 | 3,360 | 3,415 | 3,360 | 3,390 | 36,800 | 3,390 |
| 2023-08-31 | 3,330 | 3,400 | 3,325 | 3,380 | 36,900 | 3,380 |
| 2023-08-30 | 3,305 | 3,375 | 3,300 | 3,350 | 35,000 | 3,350 |
| 2023-08-29 | 3,300 | 3,300 | 3,245 | 3,270 | 17,400 | 3,270 |
| 2023-08-28 | 3,235 | 3,275 | 3,225 | 3,270 | 38,800 | 3,270 |
| 2023-08-25 | 3,165 | 3,175 | 3,135 | 3,165 | 26,800 | 3,165 |
| 2023-08-24 | 3,155 | 3,190 | 3,155 | 3,165 | 25,600 | 3,165 |
| 2023-08-23 | 3,080 | 3,175 | 3,065 | 3,170 | 38,300 | 3,170 |
| 2023-08-22 | 3,095 | 3,105 | 3,070 | 3,100 | 26,600 | 3,100 |
| 2023-08-21 | 3,085 | 3,110 | 3,080 | 3,095 | 30,600 | 3,095 |
| 2023-08-18 | 3,145 | 3,145 | 3,085 | 3,110 | 32,900 | 3,110 |
| 2023-08-17 | 3,195 | 3,195 | 3,110 | 3,145 | 27,300 | 3,145 |
| 2023-08-16 | 3,135 | 3,245 | 3,135 | 3,195 | 44,800 | 3,195 |
| 2023-08-15 | 3,200 | 3,230 | 3,155 | 3,170 | 65,500 | 3,170 |
| 2023-08-14 | 3,360 | 3,360 | 3,235 | 3,255 | 40,100 | 3,255 |
| 2023-08-10 | 3,445 | 3,445 | 3,355 | 3,400 | 44,800 | 3,400 |
| 2023-08-09 | 3,455 | 3,545 | 3,455 | 3,460 | 55,700 | 3,460 |
| 2023-08-08 | 3,450 | 3,570 | 3,410 | 3,410 | 73,000 | 3,410 |
| 2023-08-07 | 3,400 | 3,470 | 3,370 | 3,445 | 71,200 | 3,445 |
| 2023-08-04 | 3,495 | 3,635 | 3,415 | 3,415 | 201,400 | 3,415 |
| 2023-08-03 | 3,305 | 3,320 | 3,185 | 3,205 | 97,300 | 3,205 |
| 2023-08-02 | 3,360 | 3,410 | 3,345 | 3,360 | 34,700 | 3,360 |
| 2023-08-01 | 3,385 | 3,415 | 3,355 | 3,390 | 27,200 | 3,390 |
| 2023-07-31 | 3,415 | 3,430 | 3,370 | 3,380 | 30,500 | 3,380 |
| 2023-07-28 | 3,225 | 3,330 | 3,225 | 3,320 | 51,900 | 3,320 |
| 2023-07-27 | 3,300 | 3,300 | 3,230 | 3,295 | 39,900 | 3,295 |
| 2023-07-26 | 3,315 | 3,350 | 3,300 | 3,310 | 38,200 | 3,310 |
| 2023-07-25 | 3,395 | 3,395 | 3,330 | 3,350 | 42,000 | 3,350 |
| 2023-07-24 | 3,450 | 3,450 | 3,390 | 3,400 | 21,700 | 3,400 |
| 2023-07-21 | 3,495 | 3,495 | 3,400 | 3,400 | 24,000 | 3,400 |
| 2023-07-20 | 3,475 | 3,530 | 3,465 | 3,495 | 46,400 | 3,495 |
| 2023-07-19 | 3,445 | 3,480 | 3,425 | 3,465 | 38,800 | 3,465 |
| 2023-07-18 | 3,330 | 3,395 | 3,315 | 3,390 | 39,800 | 3,390 |
| 2023-07-14 | 3,370 | 3,370 | 3,305 | 3,315 | 25,800 | 3,315 |
| 2023-07-13 | 3,280 | 3,345 | 3,270 | 3,310 | 23,100 | 3,310 |
| 2023-07-12 | 3,365 | 3,365 | 3,235 | 3,235 | 43,100 | 3,235 |
| 2023-07-11 | 3,315 | 3,380 | 3,315 | 3,355 | 36,400 | 3,355 |
| 2023-07-10 | 3,300 | 3,340 | 3,275 | 3,315 | 38,800 | 3,315 |
| 2023-07-07 | 3,350 | 3,350 | 3,300 | 3,300 | 42,700 | 3,300 |
| 2023-07-06 | 3,430 | 3,440 | 3,370 | 3,400 | 37,400 | 3,400 |
| 2023-07-05 | 3,460 | 3,525 | 3,440 | 3,495 | 30,300 | 3,495 |
| 2023-07-04 | 3,535 | 3,535 | 3,445 | 3,455 | 32,600 | 3,455 |
| 2023-07-03 | 3,505 | 3,545 | 3,505 | 3,535 | 30,800 | 3,535 |
| 2023-06-30 | 3,400 | 3,420 | 3,390 | 3,400 | 38,500 | 3,400 |
| 2023-06-29 | 3,495 | 3,510 | 3,410 | 3,435 | 19,400 | 3,435 |
| 2023-06-28 | 3,445 | 3,480 | 3,420 | 3,475 | 23,300 | 3,475 |
| 2023-06-27 | 3,465 | 3,465 | 3,385 | 3,400 | 21,700 | 3,400 |
| 2023-06-26 | 3,375 | 3,445 | 3,365 | 3,425 | 22,700 | 3,425 |
| 2023-06-23 | 3,450 | 3,475 | 3,345 | 3,375 | 42,800 | 3,375 |
| 2023-06-22 | 3,510 | 3,520 | 3,430 | 3,435 | 36,300 | 3,435 |
| 2023-06-21 | 3,540 | 3,565 | 3,520 | 3,545 | 25,100 | 3,545 |
| 2023-06-20 | 3,550 | 3,555 | 3,505 | 3,555 | 32,100 | 3,555 |
| 2023-06-19 | 3,610 | 3,625 | 3,560 | 3,590 | 24,400 | 3,590 |
| 2023-06-16 | 3,620 | 3,630 | 3,590 | 3,620 | 40,000 | 3,620 |
| 2023-06-15 | 3,630 | 3,660 | 3,595 | 3,620 | 22,200 | 3,620 |
| 2023-06-14 | 3,640 | 3,655 | 3,615 | 3,645 | 29,800 | 3,645 |
| 2023-06-13 | 3,600 | 3,625 | 3,590 | 3,610 | 42,200 | 3,610 |
| 2023-06-12 | 3,575 | 3,595 | 3,565 | 3,585 | 22,900 | 3,585 |
| 2023-06-09 | 3,470 | 3,530 | 3,455 | 3,530 | 54,700 | 3,530 |
| 2023-06-08 | 3,545 | 3,570 | 3,450 | 3,460 | 35,700 | 3,460 |
| 2023-06-07 | 3,640 | 3,670 | 3,590 | 3,590 | 64,700 | 3,590 |
| 2023-06-06 | 3,540 | 3,615 | 3,530 | 3,600 | 28,600 | 3,600 |
| 2023-06-05 | 3,600 | 3,625 | 3,570 | 3,610 | 34,700 | 3,610 |
| 2023-06-02 | 3,470 | 3,550 | 3,470 | 3,540 | 32,500 | 3,540 |
| 2023-06-01 | 3,470 | 3,485 | 3,425 | 3,460 | 46,400 | 3,460 |
| 2023-05-31 | 3,500 | 3,525 | 3,445 | 3,470 | 81,300 | 3,470 |
| 2023-05-30 | 3,565 | 3,590 | 3,530 | 3,555 | 34,700 | 3,555 |
| 2023-05-29 | 3,610 | 3,650 | 3,510 | 3,525 | 59,500 | 3,525 |
| 2023-05-26 | 3,570 | 3,605 | 3,540 | 3,540 | 64,500 | 3,540 |
| 2023-05-25 | 3,480 | 3,570 | 3,470 | 3,555 | 52,200 | 3,555 |
| 2023-05-24 | 3,470 | 3,500 | 3,445 | 3,470 | 38,100 | 3,470 |
| 2023-05-23 | 3,470 | 3,540 | 3,470 | 3,480 | 75,600 | 3,480 |
| 2023-05-22 | 3,435 | 3,455 | 3,415 | 3,435 | 44,600 | 3,435 |
| 2023-05-19 | 3,450 | 3,495 | 3,440 | 3,455 | 36,300 | 3,455 |
| 2023-05-18 | 3,420 | 3,430 | 3,390 | 3,420 | 46,500 | 3,420 |
| 2023-05-17 | 3,390 | 3,415 | 3,355 | 3,395 | 39,300 | 3,395 |
| 2023-05-16 | 3,370 | 3,400 | 3,340 | 3,400 | 35,100 | 3,400 |
| 2023-05-15 | 3,295 | 3,350 | 3,275 | 3,300 | 63,900 | 3,300 |
| 2023-05-12 | 3,185 | 3,350 | 3,160 | 3,295 | 185,700 | 3,295 |
| 2023-05-11 | 3,355 | 3,410 | 3,345 | 3,395 | 82,000 | 3,395 |
| 2023-05-10 | 3,455 | 3,470 | 3,370 | 3,380 | 58,500 | 3,380 |
| 2023-05-09 | 3,310 | 3,385 | 3,290 | 3,385 | 51,500 | 3,385 |
| 2023-05-08 | 3,300 | 3,330 | 3,275 | 3,280 | 40,500 | 3,280 |
| 2023-05-02 | 3,270 | 3,340 | 3,235 | 3,315 | 49,400 | 3,315 |
| 2023-05-01 | 3,250 | 3,275 | 3,230 | 3,260 | 34,900 | 3,260 |
| 2023-04-28 | 3,175 | 3,190 | 3,150 | 3,190 | 44,200 | 3,190 |
| 2023-04-27 | 3,080 | 3,120 | 3,050 | 3,115 | 58,000 | 3,115 |
| 2023-04-26 | 3,180 | 3,180 | 3,090 | 3,125 | 65,200 | 3,125 |
| 2023-04-25 | 3,290 | 3,310 | 3,225 | 3,240 | 37,300 | 3,240 |
| 2023-04-24 | 3,260 | 3,295 | 3,240 | 3,245 | 34,300 | 3,245 |
| 2023-04-21 | 3,250 | 3,280 | 3,230 | 3,255 | 43,300 | 3,255 |
| 2023-04-20 | 3,260 | 3,265 | 3,220 | 3,240 | 40,000 | 3,240 |
| 2023-04-19 | 3,315 | 3,320 | 3,255 | 3,305 | 51,900 | 3,305 |
| 2023-04-18 | 3,340 | 3,370 | 3,315 | 3,360 | 45,600 | 3,360 |
| 2023-04-17 | 3,300 | 3,310 | 3,230 | 3,300 | 35,300 | 3,300 |
| 2023-04-14 | 3,225 | 3,305 | 3,220 | 3,290 | 45,800 | 3,290 |
| 2023-04-13 | 3,210 | 3,215 | 3,180 | 3,205 | 35,500 | 3,205 |
| 2023-04-12 | 3,265 | 3,265 | 3,200 | 3,235 | 42,200 | 3,235 |
| 2023-04-11 | 3,270 | 3,295 | 3,220 | 3,240 | 62,500 | 3,240 |
| 2023-04-10 | 3,310 | 3,310 | 3,240 | 3,260 | 31,800 | 3,260 |
| 2023-04-07 | 3,285 | 3,330 | 3,285 | 3,310 | 22,600 | 3,310 |
| 2023-04-06 | 3,270 | 3,295 | 3,235 | 3,270 | 38,400 | 3,270 |
| 2023-04-05 | 3,395 | 3,395 | 3,315 | 3,315 | 37,200 | 3,315 |
| 2023-04-04 | 3,410 | 3,445 | 3,395 | 3,435 | 47,900 | 3,435 |
| 2023-04-03 | 3,470 | 3,490 | 3,385 | 3,410 | 44,800 | 3,410 |
| 2023-03-31 | 3,440 | 3,465 | 3,410 | 3,445 | 48,400 | 3,445 |
| 2023-03-30 | 3,410 | 3,450 | 3,390 | 3,410 | 76,400 | 3,410 |
| 2023-03-29 | 3,330 | 3,400 | 3,295 | 3,395 | 54,500 | 3,395 |
| 2023-03-28 | 3,340 | 3,340 | 3,280 | 3,280 | 28,400 | 3,280 |
| 2023-03-27 | 3,300 | 3,325 | 3,265 | 3,305 | 30,200 | 3,305 |
| 2023-03-24 | 3,210 | 3,250 | 3,180 | 3,230 | 33,300 | 3,230 |
| 2023-03-23 | 3,210 | 3,225 | 3,175 | 3,210 | 37,000 | 3,210 |
| 2023-03-22 | 3,290 | 3,305 | 3,250 | 3,280 | 47,900 | 3,280 |
| 2023-03-20 | 3,225 | 3,225 | 3,150 | 3,150 | 38,800 | 3,150 |
| 2023-03-17 | 3,205 | 3,235 | 3,200 | 3,225 | 32,300 | 3,225 |
| 2023-03-16 | 3,155 | 3,185 | 3,145 | 3,185 | 45,500 | 3,185 |
| 2023-03-15 | 3,250 | 3,255 | 3,215 | 3,240 | 33,200 | 3,240 |
| 2023-03-14 | 3,315 | 3,315 | 3,180 | 3,205 | 62,500 | 3,205 |
| 2023-03-13 | 3,420 | 3,455 | 3,400 | 3,435 | 41,800 | 3,435 |
| 2023-03-10 | 3,460 | 3,510 | 3,450 | 3,455 | 64,100 | 3,455 |
| 2023-03-09 | 3,460 | 3,540 | 3,460 | 3,525 | 42,800 | 3,525 |
| 2023-03-08 | 3,435 | 3,470 | 3,420 | 3,450 | 27,700 | 3,450 |
| 2023-03-07 | 3,440 | 3,450 | 3,405 | 3,450 | 39,900 | 3,450 |
| 2023-03-06 | 3,440 | 3,440 | 3,400 | 3,430 | 34,300 | 3,430 |
| 2023-03-03 | 3,345 | 3,425 | 3,320 | 3,400 | 67,400 | 3,400 |
| 2023-03-02 | 3,395 | 3,410 | 3,295 | 3,305 | 50,200 | 3,305 |
| 2023-03-01 | 3,190 | 3,395 | 3,185 | 3,380 | 86,100 | 3,380 |
| 2023-02-28 | 3,135 | 3,210 | 3,125 | 3,195 | 56,400 | 3,195 |
| 2023-02-27 | 3,035 | 3,145 | 3,035 | 3,135 | 33,300 | 3,135 |
| 2023-02-24 | 3,030 | 3,055 | 3,020 | 3,055 | 36,900 | 3,055 |
| 2023-02-22 | 3,020 | 3,050 | 3,005 | 3,015 | 45,100 | 3,015 |
| 2023-02-21 | 3,050 | 3,080 | 3,045 | 3,050 | 32,200 | 3,050 |
| 2023-02-20 | 3,065 | 3,085 | 3,030 | 3,065 | 44,300 | 3,065 |
| 2023-02-17 | 3,115 | 3,150 | 3,060 | 3,065 | 40,100 | 3,065 |
| 2023-02-16 | 3,170 | 3,190 | 3,140 | 3,165 | 31,800 | 3,165 |
| 2023-02-15 | 3,205 | 3,205 | 3,085 | 3,120 | 43,800 | 3,120 |
| 2023-02-14 | 3,215 | 3,240 | 3,180 | 3,195 | 34,100 | 3,195 |
| 2023-02-13 | 3,150 | 3,180 | 3,135 | 3,150 | 34,200 | 3,150 |
| 2023-02-10 | 3,175 | 3,225 | 3,155 | 3,165 | 58,500 | 3,165 |
| 2023-02-09 | 3,195 | 3,225 | 3,180 | 3,225 | 34,100 | 3,225 |
| 2023-02-08 | 3,240 | 3,255 | 3,200 | 3,205 | 23,300 | 3,205 |
| 2023-02-07 | 3,210 | 3,255 | 3,195 | 3,245 | 36,500 | 3,245 |
| 2023-02-06 | 3,200 | 3,345 | 3,200 | 3,230 | 107,800 | 3,230 |
| 2023-02-03 | 3,135 | 3,175 | 3,120 | 3,150 | 54,100 | 3,150 |
| 2023-02-02 | 3,185 | 3,215 | 3,145 | 3,190 | 51,800 | 3,190 |
| 2023-02-01 | 3,240 | 3,275 | 3,155 | 3,165 | 56,400 | 3,165 |
| 2023-01-31 | 3,210 | 3,290 | 3,195 | 3,200 | 92,700 | 3,200 |
| 2023-01-30 | 3,205 | 3,235 | 3,185 | 3,205 | 43,700 | 3,205 |
| 2023-01-27 | 3,195 | 3,240 | 3,185 | 3,215 | 51,400 | 3,215 |
| 2023-01-26 | 3,185 | 3,205 | 3,175 | 3,195 | 51,100 | 3,195 |
| 2023-01-25 | 3,240 | 3,245 | 3,180 | 3,185 | 37,200 | 3,185 |
| 2023-01-24 | 3,195 | 3,260 | 3,185 | 3,255 | 87,000 | 3,255 |
| 2023-01-23 | 3,135 | 3,160 | 3,115 | 3,150 | 46,300 | 3,150 |
| 2023-01-20 | 3,085 | 3,110 | 3,065 | 3,105 | 43,000 | 3,105 |
| 2023-01-19 | 3,100 | 3,120 | 3,065 | 3,070 | 56,200 | 3,070 |
| 2023-01-18 | 3,090 | 3,180 | 3,065 | 3,130 | 51,200 | 3,130 |
| 2023-01-17 | 3,035 | 3,100 | 3,035 | 3,080 | 43,900 | 3,080 |
| 2023-01-16 | 3,055 | 3,095 | 3,020 | 3,035 | 39,200 | 3,035 |
| 2023-01-13 | 3,145 | 3,180 | 3,095 | 3,100 | 44,700 | 3,100 |
| 2023-01-12 | 3,190 | 3,200 | 3,150 | 3,185 | 28,000 | 3,185 |
| 2023-01-11 | 3,190 | 3,190 | 3,145 | 3,190 | 46,900 | 3,190 |
| 2023-01-10 | 3,165 | 3,190 | 3,130 | 3,160 | 48,300 | 3,160 |
| 2023-01-06 | 3,090 | 3,150 | 3,070 | 3,135 | 39,300 | 3,135 |
| 2023-01-05 | 3,055 | 3,090 | 3,045 | 3,090 | 56,500 | 3,090 |
| 2023-01-04 | 3,060 | 3,080 | 3,045 | 3,055 | 49,300 | 3,055 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
