5192 三ツ星ベルト(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 | 4,375 | 4,405 | 4,370 | 4,385 | 154,300 | 4,385 |
| 2023-12-28 | 4,340 | 4,370 | 4,335 | 4,360 | 168,400 | 4,360 |
| 2023-12-27 | 4,315 | 4,340 | 4,310 | 4,325 | 193,700 | 4,325 |
| 2023-12-26 | 4,305 | 4,325 | 4,295 | 4,315 | 164,000 | 4,315 |
| 2023-12-25 | 4,340 | 4,345 | 4,295 | 4,300 | 172,100 | 4,300 |
| 2023-12-22 | 4,330 | 4,335 | 4,305 | 4,320 | 170,200 | 4,320 |
| 2023-12-21 | 4,355 | 4,355 | 4,300 | 4,305 | 306,500 | 4,305 |
| 2023-12-20 | 4,335 | 4,395 | 4,325 | 4,355 | 352,900 | 4,355 |
| 2023-12-19 | 4,305 | 4,355 | 4,270 | 4,355 | 200,800 | 4,355 |
| 2023-12-18 | 4,300 | 4,335 | 4,275 | 4,315 | 266,100 | 4,315 |
| 2023-12-15 | 4,320 | 4,370 | 4,305 | 4,360 | 282,100 | 4,360 |
| 2023-12-14 | 4,340 | 4,350 | 4,290 | 4,335 | 238,500 | 4,335 |
| 2023-12-13 | 4,400 | 4,400 | 4,315 | 4,335 | 314,900 | 4,335 |
| 2023-12-12 | 4,410 | 4,430 | 4,365 | 4,395 | 216,200 | 4,395 |
| 2023-12-11 | 4,410 | 4,435 | 4,390 | 4,405 | 221,300 | 4,405 |
| 2023-12-08 | 4,415 | 4,440 | 4,355 | 4,360 | 454,500 | 4,360 |
| 2023-12-07 | 4,550 | 4,550 | 4,440 | 4,470 | 476,700 | 4,470 |
| 2023-12-06 | 4,480 | 4,575 | 4,470 | 4,570 | 321,800 | 4,570 |
| 2023-12-05 | 4,490 | 4,525 | 4,475 | 4,485 | 176,200 | 4,485 |
| 2023-12-04 | 4,500 | 4,515 | 4,460 | 4,500 | 198,600 | 4,500 |
| 2023-12-01 | 4,490 | 4,515 | 4,470 | 4,495 | 197,100 | 4,495 |
| 2023-11-30 | 4,400 | 4,465 | 4,380 | 4,465 | 197,600 | 4,465 |
| 2023-11-29 | 4,395 | 4,430 | 4,375 | 4,415 | 200,400 | 4,415 |
| 2023-11-28 | 4,435 | 4,440 | 4,385 | 4,405 | 257,300 | 4,405 |
| 2023-11-27 | 4,500 | 4,505 | 4,410 | 4,415 | 310,300 | 4,415 |
| 2023-11-24 | 4,455 | 4,485 | 4,440 | 4,475 | 270,900 | 4,475 |
| 2023-11-22 | 4,390 | 4,425 | 4,385 | 4,425 | 169,600 | 4,425 |
| 2023-11-21 | 4,375 | 4,400 | 4,360 | 4,395 | 157,300 | 4,395 |
| 2023-11-20 | 4,405 | 4,415 | 4,355 | 4,375 | 238,100 | 4,375 |
| 2023-11-17 | 4,350 | 4,395 | 4,330 | 4,395 | 195,900 | 4,395 |
| 2023-11-16 | 4,350 | 4,370 | 4,315 | 4,355 | 163,600 | 4,355 |
| 2023-11-15 | 4,400 | 4,405 | 4,340 | 4,365 | 209,800 | 4,365 |
| 2023-11-14 | 4,360 | 4,385 | 4,340 | 4,370 | 167,500 | 4,370 |
| 2023-11-13 | 4,395 | 4,415 | 4,340 | 4,355 | 165,100 | 4,355 |
| 2023-11-10 | 4,290 | 4,375 | 4,270 | 4,375 | 173,700 | 4,375 |
| 2023-11-09 | 4,210 | 4,325 | 4,160 | 4,315 | 452,100 | 4,315 |
| 2023-11-08 | 4,550 | 4,550 | 4,220 | 4,260 | 711,400 | 4,260 |
| 2023-11-07 | 4,550 | 4,560 | 4,480 | 4,495 | 239,400 | 4,495 |
| 2023-11-06 | 4,480 | 4,525 | 4,460 | 4,500 | 300,600 | 4,500 |
| 2023-11-02 | 4,440 | 4,455 | 4,405 | 4,415 | 193,600 | 4,415 |
| 2023-11-01 | 4,400 | 4,430 | 4,370 | 4,395 | 211,800 | 4,395 |
| 2023-10-31 | 4,335 | 4,345 | 4,255 | 4,330 | 315,500 | 4,330 |
| 2023-10-30 | 4,405 | 4,410 | 4,285 | 4,315 | 834,200 | 4,315 |
| 2023-10-27 | 4,375 | 4,430 | 4,375 | 4,430 | 200,700 | 4,430 |
| 2023-10-26 | 4,350 | 4,410 | 4,330 | 4,350 | 199,300 | 4,350 |
| 2023-10-25 | 4,425 | 4,450 | 4,385 | 4,395 | 180,700 | 4,395 |
| 2023-10-24 | 4,340 | 4,395 | 4,225 | 4,380 | 268,400 | 4,380 |
| 2023-10-23 | 4,410 | 4,420 | 4,330 | 4,330 | 269,100 | 4,330 |
| 2023-10-20 | 4,420 | 4,475 | 4,405 | 4,450 | 150,800 | 4,450 |
| 2023-10-19 | 4,445 | 4,475 | 4,425 | 4,460 | 153,000 | 4,460 |
| 2023-10-18 | 4,485 | 4,515 | 4,470 | 4,505 | 101,600 | 4,505 |
| 2023-10-17 | 4,535 | 4,545 | 4,455 | 4,480 | 125,900 | 4,480 |
| 2023-10-16 | 4,470 | 4,510 | 4,435 | 4,465 | 168,800 | 4,465 |
| 2023-10-13 | 4,550 | 4,580 | 4,515 | 4,535 | 157,800 | 4,535 |
| 2023-10-12 | 4,500 | 4,590 | 4,485 | 4,580 | 195,200 | 4,580 |
| 2023-10-11 | 4,500 | 4,500 | 4,475 | 4,480 | 147,600 | 4,480 |
| 2023-10-10 | 4,445 | 4,490 | 4,425 | 4,475 | 292,700 | 4,475 |
| 2023-10-06 | 4,340 | 4,410 | 4,325 | 4,385 | 203,500 | 4,385 |
| 2023-10-05 | 4,375 | 4,385 | 4,310 | 4,330 | 292,200 | 4,330 |
| 2023-10-04 | 4,375 | 4,400 | 4,295 | 4,305 | 459,600 | 4,305 |
| 2023-10-03 | 4,565 | 4,565 | 4,470 | 4,475 | 273,500 | 4,475 |
| 2023-10-02 | 4,625 | 4,700 | 4,605 | 4,610 | 281,700 | 4,610 |
| 2023-09-29 | 4,830 | 4,830 | 4,575 | 4,590 | 429,200 | 4,590 |
| 2023-09-28 | 4,790 | 4,865 | 4,780 | 4,825 | 326,000 | 4,825 |
| 2023-09-27 | 4,915 | 4,945 | 4,880 | 4,940 | 447,100 | 4,940 |
| 2023-09-26 | 4,985 | 5,000 | 4,945 | 4,985 | 275,700 | 4,985 |
| 2023-09-25 | 4,965 | 4,980 | 4,925 | 4,965 | 166,000 | 4,965 |
| 2023-09-22 | 4,925 | 4,960 | 4,885 | 4,940 | 230,700 | 4,940 |
| 2023-09-21 | 4,975 | 4,995 | 4,925 | 4,940 | 234,500 | 4,940 |
| 2023-09-20 | 4,985 | 5,020 | 4,935 | 4,950 | 373,500 | 4,950 |
| 2023-09-19 | 4,925 | 5,000 | 4,900 | 5,000 | 245,400 | 5,000 |
| 2023-09-15 | 4,925 | 4,935 | 4,890 | 4,920 | 243,400 | 4,920 |
| 2023-09-14 | 4,920 | 4,920 | 4,875 | 4,890 | 223,400 | 4,890 |
| 2023-09-13 | 4,955 | 4,960 | 4,875 | 4,900 | 201,400 | 4,900 |
| 2023-09-12 | 4,955 | 4,975 | 4,905 | 4,940 | 165,700 | 4,940 |
| 2023-09-11 | 4,960 | 4,965 | 4,910 | 4,930 | 183,300 | 4,930 |
| 2023-09-08 | 4,965 | 4,995 | 4,930 | 4,945 | 238,900 | 4,945 |
| 2023-09-07 | 4,995 | 5,020 | 4,965 | 4,990 | 194,200 | 4,990 |
| 2023-09-06 | 4,995 | 5,020 | 4,960 | 4,980 | 263,600 | 4,980 |
| 2023-09-05 | 4,985 | 4,985 | 4,930 | 4,985 | 187,000 | 4,985 |
| 2023-09-04 | 4,875 | 4,950 | 4,855 | 4,950 | 186,300 | 4,950 |
| 2023-09-01 | 4,820 | 4,850 | 4,810 | 4,820 | 195,400 | 4,820 |
| 2023-08-31 | 4,755 | 4,830 | 4,750 | 4,820 | 220,700 | 4,820 |
| 2023-08-30 | 4,690 | 4,765 | 4,690 | 4,760 | 140,400 | 4,760 |
| 2023-08-29 | 4,680 | 4,685 | 4,655 | 4,670 | 107,600 | 4,670 |
| 2023-08-28 | 4,595 | 4,660 | 4,595 | 4,660 | 179,000 | 4,660 |
| 2023-08-25 | 4,530 | 4,590 | 4,520 | 4,570 | 113,200 | 4,570 |
| 2023-08-24 | 4,535 | 4,590 | 4,530 | 4,565 | 122,200 | 4,565 |
| 2023-08-23 | 4,475 | 4,540 | 4,460 | 4,540 | 94,100 | 4,540 |
| 2023-08-22 | 4,435 | 4,470 | 4,425 | 4,470 | 124,900 | 4,470 |
| 2023-08-21 | 4,475 | 4,475 | 4,430 | 4,440 | 243,100 | 4,440 |
| 2023-08-18 | 4,480 | 4,500 | 4,455 | 4,480 | 131,600 | 4,480 |
| 2023-08-17 | 4,500 | 4,530 | 4,445 | 4,530 | 148,600 | 4,530 |
| 2023-08-16 | 4,560 | 4,575 | 4,495 | 4,495 | 154,100 | 4,495 |
| 2023-08-15 | 4,580 | 4,585 | 4,530 | 4,550 | 118,500 | 4,550 |
| 2023-08-14 | 4,580 | 4,595 | 4,545 | 4,555 | 105,600 | 4,555 |
| 2023-08-10 | 4,470 | 4,575 | 4,455 | 4,575 | 159,200 | 4,575 |
| 2023-08-09 | 4,500 | 4,515 | 4,455 | 4,495 | 161,500 | 4,495 |
| 2023-08-08 | 4,510 | 4,590 | 4,480 | 4,515 | 219,500 | 4,515 |
| 2023-08-07 | 4,485 | 4,510 | 4,400 | 4,465 | 297,300 | 4,465 |
| 2023-08-04 | 4,440 | 4,480 | 4,420 | 4,455 | 156,700 | 4,455 |
| 2023-08-03 | 4,500 | 4,510 | 4,445 | 4,450 | 197,500 | 4,450 |
| 2023-08-02 | 4,500 | 4,570 | 4,495 | 4,525 | 184,300 | 4,525 |
| 2023-08-01 | 4,515 | 4,550 | 4,495 | 4,545 | 135,900 | 4,545 |
| 2023-07-31 | 4,495 | 4,520 | 4,465 | 4,500 | 154,100 | 4,500 |
| 2023-07-28 | 4,420 | 4,475 | 4,405 | 4,460 | 175,300 | 4,460 |
| 2023-07-27 | 4,450 | 4,460 | 4,420 | 4,455 | 83,900 | 4,455 |
| 2023-07-26 | 4,460 | 4,475 | 4,435 | 4,455 | 85,500 | 4,455 |
| 2023-07-25 | 4,425 | 4,445 | 4,410 | 4,440 | 95,900 | 4,440 |
| 2023-07-24 | 4,435 | 4,450 | 4,410 | 4,425 | 116,300 | 4,425 |
| 2023-07-21 | 4,415 | 4,415 | 4,360 | 4,375 | 171,500 | 4,375 |
| 2023-07-20 | 4,440 | 4,465 | 4,400 | 4,430 | 144,600 | 4,430 |
| 2023-07-19 | 4,400 | 4,435 | 4,375 | 4,435 | 125,900 | 4,435 |
| 2023-07-18 | 4,250 | 4,365 | 4,250 | 4,360 | 141,700 | 4,360 |
| 2023-07-14 | 4,240 | 4,260 | 4,210 | 4,245 | 130,000 | 4,245 |
| 2023-07-13 | 4,265 | 4,275 | 4,210 | 4,255 | 132,900 | 4,255 |
| 2023-07-12 | 4,365 | 4,365 | 4,265 | 4,280 | 234,200 | 4,280 |
| 2023-07-11 | 4,470 | 4,470 | 4,360 | 4,360 | 228,500 | 4,360 |
| 2023-07-10 | 4,515 | 4,525 | 4,455 | 4,470 | 114,900 | 4,470 |
| 2023-07-07 | 4,500 | 4,525 | 4,455 | 4,500 | 140,900 | 4,500 |
| 2023-07-06 | 4,525 | 4,550 | 4,495 | 4,520 | 113,500 | 4,520 |
| 2023-07-05 | 4,530 | 4,550 | 4,490 | 4,525 | 124,100 | 4,525 |
| 2023-07-04 | 4,510 | 4,560 | 4,485 | 4,550 | 207,600 | 4,550 |
| 2023-07-03 | 4,435 | 4,530 | 4,435 | 4,515 | 158,400 | 4,515 |
| 2023-06-30 | 4,430 | 4,460 | 4,390 | 4,405 | 147,600 | 4,405 |
| 2023-06-29 | 4,420 | 4,465 | 4,405 | 4,440 | 139,400 | 4,440 |
| 2023-06-28 | 4,330 | 4,385 | 4,320 | 4,385 | 130,600 | 4,385 |
| 2023-06-27 | 4,330 | 4,330 | 4,245 | 4,315 | 149,900 | 4,315 |
| 2023-06-26 | 4,345 | 4,350 | 4,280 | 4,330 | 71,400 | 4,330 |
| 2023-06-23 | 4,355 | 4,400 | 4,285 | 4,320 | 139,700 | 4,320 |
| 2023-06-22 | 4,320 | 4,370 | 4,310 | 4,355 | 126,300 | 4,355 |
| 2023-06-21 | 4,245 | 4,320 | 4,235 | 4,305 | 101,100 | 4,305 |
| 2023-06-20 | 4,245 | 4,250 | 4,190 | 4,250 | 101,000 | 4,250 |
| 2023-06-19 | 4,300 | 4,315 | 4,235 | 4,255 | 105,500 | 4,255 |
| 2023-06-16 | 4,290 | 4,310 | 4,265 | 4,300 | 210,000 | 4,300 |
| 2023-06-15 | 4,285 | 4,320 | 4,235 | 4,290 | 173,200 | 4,290 |
| 2023-06-14 | 4,190 | 4,235 | 4,180 | 4,230 | 186,400 | 4,230 |
| 2023-06-13 | 4,155 | 4,175 | 4,130 | 4,130 | 141,400 | 4,130 |
| 2023-06-12 | 4,055 | 4,160 | 4,040 | 4,155 | 219,500 | 4,155 |
| 2023-06-09 | 4,040 | 4,040 | 4,005 | 4,025 | 146,400 | 4,025 |
| 2023-06-08 | 4,050 | 4,070 | 3,975 | 4,000 | 283,900 | 4,000 |
| 2023-06-07 | 4,150 | 4,170 | 4,065 | 4,085 | 236,000 | 4,085 |
| 2023-06-06 | 4,040 | 4,115 | 4,000 | 4,105 | 143,300 | 4,105 |
| 2023-06-05 | 4,040 | 4,050 | 4,005 | 4,050 | 148,800 | 4,050 |
| 2023-06-02 | 3,930 | 3,970 | 3,915 | 3,970 | 108,100 | 3,970 |
| 2023-06-01 | 3,925 | 3,940 | 3,905 | 3,930 | 110,200 | 3,930 |
| 2023-05-31 | 4,010 | 4,015 | 3,935 | 3,945 | 290,600 | 3,945 |
| 2023-05-30 | 4,025 | 4,035 | 3,990 | 4,030 | 87,100 | 4,030 |
| 2023-05-29 | 4,035 | 4,060 | 4,020 | 4,035 | 98,900 | 4,035 |
| 2023-05-26 | 4,015 | 4,030 | 3,980 | 3,980 | 124,000 | 3,980 |
| 2023-05-25 | 3,965 | 4,035 | 3,955 | 4,030 | 96,500 | 4,030 |
| 2023-05-24 | 3,990 | 4,005 | 3,980 | 3,990 | 95,900 | 3,990 |
| 2023-05-23 | 4,065 | 4,085 | 3,980 | 4,010 | 116,100 | 4,010 |
| 2023-05-22 | 4,030 | 4,070 | 3,995 | 4,055 | 113,100 | 4,055 |
| 2023-05-19 | 4,085 | 4,090 | 4,030 | 4,045 | 100,200 | 4,045 |
| 2023-05-18 | 4,085 | 4,095 | 4,030 | 4,085 | 109,000 | 4,085 |
| 2023-05-17 | 4,120 | 4,120 | 4,040 | 4,045 | 167,200 | 4,045 |
| 2023-05-16 | 4,045 | 4,120 | 4,015 | 4,120 | 197,700 | 4,120 |
| 2023-05-15 | 3,985 | 4,050 | 3,970 | 4,010 | 223,800 | 4,010 |
| 2023-05-12 | 3,920 | 3,935 | 3,890 | 3,925 | 134,600 | 3,925 |
| 2023-05-11 | 3,935 | 3,950 | 3,905 | 3,920 | 63,700 | 3,920 |
| 2023-05-10 | 3,955 | 3,975 | 3,940 | 3,960 | 84,900 | 3,960 |
| 2023-05-09 | 3,915 | 3,950 | 3,885 | 3,950 | 132,700 | 3,950 |
| 2023-05-08 | 3,895 | 3,940 | 3,875 | 3,910 | 108,800 | 3,910 |
| 2023-05-02 | 3,895 | 3,915 | 3,875 | 3,905 | 78,200 | 3,905 |
| 2023-05-01 | 3,905 | 3,930 | 3,900 | 3,915 | 83,600 | 3,915 |
| 2023-04-28 | 3,900 | 3,915 | 3,850 | 3,885 | 107,400 | 3,885 |
| 2023-04-27 | 3,795 | 3,850 | 3,795 | 3,845 | 70,600 | 3,845 |
| 2023-04-26 | 3,855 | 3,855 | 3,810 | 3,830 | 101,200 | 3,830 |
| 2023-04-25 | 3,905 | 3,940 | 3,885 | 3,890 | 91,000 | 3,890 |
| 2023-04-24 | 3,880 | 3,895 | 3,865 | 3,890 | 45,800 | 3,890 |
| 2023-04-21 | 3,860 | 3,890 | 3,850 | 3,860 | 66,700 | 3,860 |
| 2023-04-20 | 3,850 | 3,880 | 3,845 | 3,870 | 33,700 | 3,870 |
| 2023-04-19 | 3,875 | 3,905 | 3,865 | 3,880 | 53,000 | 3,880 |
| 2023-04-18 | 3,855 | 3,900 | 3,850 | 3,875 | 80,100 | 3,875 |
| 2023-04-17 | 3,875 | 3,880 | 3,850 | 3,850 | 65,700 | 3,850 |
| 2023-04-14 | 3,840 | 3,875 | 3,820 | 3,855 | 89,000 | 3,855 |
| 2023-04-13 | 3,830 | 3,855 | 3,800 | 3,830 | 103,200 | 3,830 |
| 2023-04-12 | 3,800 | 3,835 | 3,780 | 3,830 | 105,600 | 3,830 |
| 2023-04-11 | 3,840 | 3,850 | 3,790 | 3,795 | 66,800 | 3,795 |
| 2023-04-10 | 3,810 | 3,830 | 3,780 | 3,810 | 51,400 | 3,810 |
| 2023-04-07 | 3,740 | 3,795 | 3,740 | 3,795 | 74,100 | 3,795 |
| 2023-04-06 | 3,800 | 3,800 | 3,735 | 3,740 | 121,900 | 3,740 |
| 2023-04-05 | 3,875 | 3,880 | 3,815 | 3,840 | 120,000 | 3,840 |
| 2023-04-04 | 3,915 | 3,940 | 3,890 | 3,935 | 139,400 | 3,935 |
| 2023-04-03 | 3,960 | 3,960 | 3,915 | 3,920 | 102,800 | 3,920 |
| 2023-03-31 | 3,950 | 3,985 | 3,920 | 3,935 | 113,600 | 3,935 |
| 2023-03-30 | 3,850 | 3,925 | 3,845 | 3,920 | 180,300 | 3,920 |
| 2023-03-29 | 3,965 | 4,000 | 3,960 | 4,000 | 153,400 | 4,000 |
| 2023-03-28 | 4,000 | 4,015 | 3,960 | 3,965 | 198,000 | 3,965 |
| 2023-03-27 | 3,955 | 3,980 | 3,915 | 3,965 | 142,100 | 3,965 |
| 2023-03-24 | 3,860 | 3,925 | 3,850 | 3,925 | 104,300 | 3,925 |
| 2023-03-23 | 3,785 | 3,890 | 3,775 | 3,885 | 130,500 | 3,885 |
| 2023-03-22 | 3,850 | 3,865 | 3,820 | 3,840 | 117,600 | 3,840 |
| 2023-03-20 | 3,835 | 3,840 | 3,750 | 3,755 | 178,900 | 3,755 |
| 2023-03-17 | 3,905 | 3,915 | 3,830 | 3,880 | 214,500 | 3,880 |
| 2023-03-16 | 3,825 | 3,865 | 3,780 | 3,845 | 192,600 | 3,845 |
| 2023-03-15 | 3,895 | 3,960 | 3,875 | 3,945 | 176,600 | 3,945 |
| 2023-03-14 | 3,910 | 3,915 | 3,830 | 3,830 | 240,300 | 3,830 |
| 2023-03-13 | 3,980 | 3,995 | 3,930 | 3,970 | 209,900 | 3,970 |
| 2023-03-10 | 4,070 | 4,095 | 4,005 | 4,030 | 331,900 | 4,030 |
| 2023-03-09 | 4,170 | 4,170 | 4,115 | 4,125 | 157,200 | 4,125 |
| 2023-03-08 | 4,085 | 4,155 | 4,080 | 4,135 | 149,400 | 4,135 |
| 2023-03-07 | 4,035 | 4,085 | 4,030 | 4,085 | 157,400 | 4,085 |
| 2023-03-06 | 4,050 | 4,050 | 4,000 | 4,030 | 154,800 | 4,030 |
| 2023-03-03 | 3,965 | 4,045 | 3,955 | 4,035 | 196,000 | 4,035 |
| 2023-03-02 | 3,975 | 4,000 | 3,950 | 3,965 | 112,400 | 3,965 |
| 2023-03-01 | 3,970 | 4,035 | 3,935 | 3,950 | 223,900 | 3,950 |
| 2023-02-28 | 3,960 | 3,985 | 3,915 | 3,970 | 304,900 | 3,970 |
| 2023-02-27 | 3,930 | 3,965 | 3,915 | 3,925 | 98,700 | 3,925 |
| 2023-02-24 | 3,915 | 3,950 | 3,900 | 3,915 | 100,300 | 3,915 |
| 2023-02-22 | 3,935 | 3,940 | 3,875 | 3,890 | 156,200 | 3,890 |
| 2023-02-21 | 3,895 | 3,960 | 3,880 | 3,945 | 150,600 | 3,945 |
| 2023-02-20 | 3,860 | 3,880 | 3,830 | 3,870 | 89,300 | 3,870 |
| 2023-02-17 | 3,810 | 3,865 | 3,790 | 3,835 | 108,300 | 3,835 |
| 2023-02-16 | 3,795 | 3,830 | 3,790 | 3,815 | 86,400 | 3,815 |
| 2023-02-15 | 3,800 | 3,815 | 3,755 | 3,785 | 132,200 | 3,785 |
| 2023-02-14 | 3,740 | 3,790 | 3,735 | 3,790 | 111,100 | 3,790 |
| 2023-02-13 | 3,715 | 3,725 | 3,680 | 3,715 | 93,700 | 3,715 |
| 2023-02-10 | 3,670 | 3,740 | 3,655 | 3,710 | 135,100 | 3,710 |
| 2023-02-09 | 3,625 | 3,640 | 3,570 | 3,630 | 125,000 | 3,630 |
| 2023-02-08 | 3,675 | 3,675 | 3,585 | 3,615 | 188,700 | 3,615 |
| 2023-02-07 | 3,660 | 3,680 | 3,645 | 3,655 | 66,900 | 3,655 |
| 2023-02-06 | 3,690 | 3,695 | 3,620 | 3,655 | 120,400 | 3,655 |
| 2023-02-03 | 3,690 | 3,690 | 3,640 | 3,675 | 89,600 | 3,675 |
| 2023-02-02 | 3,730 | 3,735 | 3,690 | 3,700 | 60,900 | 3,700 |
| 2023-02-01 | 3,750 | 3,750 | 3,700 | 3,700 | 110,300 | 3,700 |
| 2023-01-31 | 3,680 | 3,710 | 3,675 | 3,695 | 98,900 | 3,695 |
| 2023-01-30 | 3,675 | 3,690 | 3,650 | 3,665 | 79,100 | 3,665 |
| 2023-01-27 | 3,660 | 3,680 | 3,650 | 3,675 | 45,300 | 3,675 |
| 2023-01-26 | 3,690 | 3,690 | 3,625 | 3,650 | 111,200 | 3,650 |
| 2023-01-25 | 3,675 | 3,700 | 3,655 | 3,685 | 66,700 | 3,685 |
| 2023-01-24 | 3,655 | 3,690 | 3,655 | 3,680 | 89,300 | 3,680 |
| 2023-01-23 | 3,655 | 3,655 | 3,605 | 3,645 | 88,500 | 3,645 |
| 2023-01-20 | 3,560 | 3,615 | 3,550 | 3,610 | 87,000 | 3,610 |
| 2023-01-19 | 3,535 | 3,570 | 3,530 | 3,560 | 63,200 | 3,560 |
| 2023-01-18 | 3,520 | 3,575 | 3,500 | 3,545 | 99,100 | 3,545 |
| 2023-01-17 | 3,480 | 3,515 | 3,475 | 3,510 | 71,500 | 3,510 |
| 2023-01-16 | 3,535 | 3,535 | 3,460 | 3,485 | 124,800 | 3,485 |
| 2023-01-13 | 3,480 | 3,545 | 3,475 | 3,540 | 117,900 | 3,540 |
| 2023-01-12 | 3,500 | 3,520 | 3,490 | 3,490 | 68,200 | 3,490 |
| 2023-01-11 | 3,440 | 3,495 | 3,435 | 3,485 | 82,400 | 3,485 |
| 2023-01-10 | 3,390 | 3,435 | 3,380 | 3,420 | 83,100 | 3,420 |
| 2023-01-06 | 3,345 | 3,390 | 3,335 | 3,380 | 56,700 | 3,380 |
| 2023-01-05 | 3,380 | 3,380 | 3,330 | 3,335 | 109,200 | 3,335 |
| 2023-01-04 | 3,430 | 3,430 | 3,365 | 3,385 | 103,300 | 3,385 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株