5945 天龍製鋸(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 | 1,670 | 1,693 | 1,670 | 1,683 | 400 | 1,683 |
| 2023-12-28 | 1,647 | 1,656 | 1,635 | 1,656 | 1,000 | 1,656 |
| 2023-12-27 | 1,654 | 1,657 | 1,635 | 1,635 | 2,500 | 1,635 |
| 2023-12-26 | 1,655 | 1,655 | 1,654 | 1,654 | 500 | 1,654 |
| 2023-12-25 | 1,635 | 1,652 | 1,635 | 1,652 | 800 | 1,652 |
| 2023-12-22 | - | - | - | 1,635 | - | 1,635 |
| 2023-12-21 | 1,632 | 1,635 | 1,632 | 1,635 | 700 | 1,635 |
| 2023-12-20 | - | - | - | 1,660 | - | 1,660 |
| 2023-12-19 | 1,651 | 1,660 | 1,651 | 1,660 | 500 | 1,660 |
| 2023-12-18 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | 1,654 |
| 2023-12-15 | 1,660 | 1,660 | 1,643 | 1,658 | 1,000 | 1,658 |
| 2023-12-14 | 1,660 | 1,660 | 1,654 | 1,654 | 700 | 1,654 |
| 2023-12-13 | 1,665 | 1,665 | 1,658 | 1,663 | 600 | 1,663 |
| 2023-12-12 | 1,656 | 1,656 | 1,656 | 1,656 | 200 | 1,656 |
| 2023-12-11 | 1,654 | 1,654 | 1,653 | 1,653 | 300 | 1,653 |
| 2023-12-08 | 1,684 | 1,684 | 1,646 | 1,646 | 600 | 1,646 |
| 2023-12-07 | 1,689 | 1,689 | 1,664 | 1,689 | 1,800 | 1,689 |
| 2023-12-06 | 1,650 | 1,655 | 1,650 | 1,655 | 400 | 1,655 |
| 2023-12-05 | 1,640 | 1,670 | 1,640 | 1,642 | 700 | 1,642 |
| 2023-12-04 | 1,648 | 1,680 | 1,648 | 1,680 | 2,300 | 1,680 |
| 2023-12-01 | 1,635 | 1,645 | 1,621 | 1,645 | 1,300 | 1,645 |
| 2023-11-30 | - | - | - | 1,675 | - | 1,675 |
| 2023-11-29 | 1,680 | 1,680 | 1,675 | 1,675 | 1,300 | 1,675 |
| 2023-11-28 | 1,640 | 1,675 | 1,630 | 1,675 | 4,000 | 1,675 |
| 2023-11-27 | 1,676 | 1,676 | 1,653 | 1,653 | 2,500 | 1,653 |
| 2023-11-24 | 1,686 | 1,686 | 1,656 | 1,674 | 700 | 1,674 |
| 2023-11-22 | 1,703 | 1,869 | 1,649 | 1,650 | 14,700 | 1,650 |
| 2023-11-21 | 1,630 | 1,646 | 1,630 | 1,646 | 700 | 1,646 |
| 2023-11-20 | 1,664 | 1,664 | 1,660 | 1,660 | 400 | 1,660 |
| 2023-11-17 | 1,636 | 1,690 | 1,630 | 1,664 | 2,700 | 1,664 |
| 2023-11-16 | 1,656 | 1,676 | 1,656 | 1,676 | 600 | 1,676 |
| 2023-11-15 | - | - | - | 1,696 | - | 1,696 |
| 2023-11-14 | 1,696 | 1,696 | 1,696 | 1,696 | 200 | 1,696 |
| 2023-11-13 | 1,717 | 1,717 | 1,680 | 1,696 | 2,300 | 1,696 |
| 2023-11-10 | 1,720 | 1,726 | 1,720 | 1,726 | 700 | 1,726 |
| 2023-11-09 | 1,734 | 1,735 | 1,695 | 1,717 | 800 | 1,717 |
| 2023-11-08 | 1,742 | 1,761 | 1,690 | 1,720 | 3,600 | 1,720 |
| 2023-11-07 | 1,650 | 1,783 | 1,650 | 1,701 | 5,000 | 1,701 |
| 2023-11-06 | 1,615 | 1,623 | 1,610 | 1,623 | 1,100 | 1,623 |
| 2023-11-02 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2023-11-01 | 1,615 | 1,630 | 1,615 | 1,630 | 900 | 1,630 |
| 2023-10-31 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2023-10-30 | 1,633 | 1,633 | 1,613 | 1,613 | 3,900 | 1,613 |
| 2023-10-27 | 1,630 | 1,631 | 1,630 | 1,631 | 400 | 1,631 |
| 2023-10-26 | 1,621 | 1,630 | 1,621 | 1,630 | 1,600 | 1,630 |
| 2023-10-25 | 1,619 | 1,623 | 1,619 | 1,621 | 800 | 1,621 |
| 2023-10-24 | 1,600 | 1,612 | 1,600 | 1,612 | 500 | 1,612 |
| 2023-10-23 | - | - | - | 1,617 | - | 1,617 |
| 2023-10-20 | 1,601 | 1,620 | 1,601 | 1,617 | 500 | 1,617 |
| 2023-10-19 | 1,600 | 1,616 | 1,600 | 1,616 | 700 | 1,616 |
| 2023-10-18 | 1,596 | 1,600 | 1,581 | 1,600 | 1,300 | 1,600 |
| 2023-10-17 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 1,590 |
| 2023-10-16 | 1,590 | 1,590 | 1,580 | 1,590 | 1,000 | 1,590 |
| 2023-10-13 | - | - | - | 1,600 | - | 1,600 |
| 2023-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2023-10-11 | 1,566 | 1,620 | 1,531 | 1,620 | 2,300 | 1,620 |
| 2023-10-10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2023-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
| 2023-10-05 | 1,601 | 1,601 | 1,600 | 1,601 | 600 | 1,601 |
| 2023-10-04 | 1,606 | 1,606 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2023-10-03 | 1,635 | 1,635 | 1,600 | 1,635 | 1,100 | 1,635 |
| 2023-10-02 | 1,635 | 1,635 | 1,632 | 1,632 | 1,500 | 1,632 |
| 2023-09-29 | 1,635 | 1,635 | 1,635 | 1,635 | 1,600 | 1,635 |
| 2023-09-28 | 1,623 | 1,635 | 1,623 | 1,635 | 300 | 1,635 |
| 2023-09-27 | 3,280 | 3,280 | 3,245 | 3,245 | 3,400 | 1,622.50 |
| 2023-09-26 | 3,215 | 3,235 | 3,210 | 3,235 | 1,200 | 1,617.50 |
| 2023-09-25 | 3,230 | 3,230 | 3,205 | 3,210 | 1,400 | 1,605 |
| 2023-09-22 | 3,170 | 3,230 | 3,170 | 3,230 | 1,000 | 1,615 |
| 2023-09-21 | 3,190 | 3,225 | 3,180 | 3,225 | 300 | 1,612.50 |
| 2023-09-20 | - | - | - | 3,230 | - | 1,615 |
| 2023-09-19 | 3,230 | 3,235 | 3,230 | 3,230 | 700 | 1,615 |
| 2023-09-15 | 3,230 | 3,235 | 3,230 | 3,235 | 2,400 | 1,617.50 |
| 2023-09-14 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,595 |
| 2023-09-13 | 3,235 | 3,235 | 3,200 | 3,235 | 300 | 1,617.50 |
| 2023-09-12 | 3,240 | 3,250 | 3,230 | 3,235 | 500 | 1,617.50 |
| 2023-09-11 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,595 |
| 2023-09-08 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 1,592.50 |
| 2023-09-07 | 3,200 | 3,230 | 3,185 | 3,185 | 2,000 | 1,592.50 |
| 2023-09-06 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 1,592.50 |
| 2023-09-05 | - | - | - | 3,230 | - | 1,615 |
| 2023-09-04 | 3,210 | 3,230 | 3,195 | 3,230 | 700 | 1,615 |
| 2023-09-01 | 3,185 | 3,195 | 3,185 | 3,195 | 300 | 1,597.50 |
| 2023-08-31 | 3,215 | 3,235 | 3,160 | 3,160 | 3,000 | 1,580 |
| 2023-08-30 | 3,220 | 3,220 | 3,180 | 3,215 | 1,200 | 1,607.50 |
| 2023-08-29 | 3,180 | 3,190 | 3,180 | 3,180 | 2,400 | 1,590 |
| 2023-08-28 | 3,180 | 3,180 | 3,150 | 3,180 | 3,000 | 1,590 |
| 2023-08-25 | 3,220 | 3,240 | 3,220 | 3,220 | 2,200 | 1,610 |
| 2023-08-24 | 3,150 | 3,220 | 3,150 | 3,220 | 600 | 1,610 |
| 2023-08-23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,575 |
| 2023-08-22 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,580 |
| 2023-08-21 | 3,150 | 3,180 | 3,150 | 3,180 | 2,300 | 1,590 |
| 2023-08-18 | - | - | - | 3,165 | - | 1,582.50 |
| 2023-08-17 | 3,150 | 3,170 | 3,150 | 3,165 | 5,900 | 1,582.50 |
| 2023-08-16 | 3,160 | 3,160 | 3,145 | 3,145 | 1,600 | 1,572.50 |
| 2023-08-15 | - | - | - | 3,155 | - | 1,577.50 |
| 2023-08-14 | 3,165 | 3,165 | 3,135 | 3,155 | 300 | 1,577.50 |
| 2023-08-10 | 3,160 | 3,190 | 3,130 | 3,190 | 1,200 | 1,595 |
| 2023-08-09 | 3,190 | 3,210 | 3,190 | 3,210 | 500 | 1,605 |
| 2023-08-08 | 3,245 | 3,245 | 3,150 | 3,185 | 2,300 | 1,592.50 |
| 2023-08-07 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,595 |
| 2023-08-04 | 3,195 | 3,195 | 3,195 | 3,195 | 200 | 1,597.50 |
| 2023-08-03 | 3,155 | 3,185 | 3,155 | 3,175 | 400 | 1,587.50 |
| 2023-08-02 | 3,160 | 3,190 | 3,160 | 3,190 | 2,100 | 1,595 |
| 2023-08-01 | 3,230 | 3,230 | 3,230 | 3,230 | 1,700 | 1,615 |
| 2023-07-31 | 3,180 | 3,230 | 3,180 | 3,230 | 1,600 | 1,615 |
| 2023-07-28 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 1,590 |
| 2023-07-27 | 3,170 | 3,180 | 3,170 | 3,170 | 400 | 1,585 |
| 2023-07-26 | 3,205 | 3,205 | 3,165 | 3,165 | 4,700 | 1,582.50 |
| 2023-07-25 | 3,180 | 3,200 | 3,180 | 3,195 | 2,000 | 1,597.50 |
| 2023-07-24 | 3,160 | 3,195 | 3,160 | 3,180 | 400 | 1,590 |
| 2023-07-21 | 3,150 | 3,150 | 3,150 | 3,150 | 2,200 | 1,575 |
| 2023-07-20 | 3,170 | 3,170 | 3,125 | 3,170 | 900 | 1,585 |
| 2023-07-19 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 1,590 |
| 2023-07-18 | 3,160 | 3,185 | 3,160 | 3,180 | 500 | 1,590 |
| 2023-07-14 | 3,155 | 3,200 | 3,155 | 3,200 | 200 | 1,600 |
| 2023-07-13 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 1,577.50 |
| 2023-07-12 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 1,577.50 |
| 2023-07-11 | 3,140 | 3,155 | 3,140 | 3,155 | 400 | 1,577.50 |
| 2023-07-10 | 3,145 | 3,200 | 3,145 | 3,155 | 800 | 1,577.50 |
| 2023-07-07 | 3,135 | 3,200 | 3,135 | 3,175 | 1,000 | 1,587.50 |
| 2023-07-06 | 3,150 | 3,190 | 3,150 | 3,190 | 400 | 1,595 |
| 2023-07-05 | 3,170 | 3,180 | 3,170 | 3,180 | 300 | 1,590 |
| 2023-07-04 | 3,240 | 3,240 | 3,160 | 3,170 | 600 | 1,585 |
| 2023-07-03 | 3,180 | 3,180 | 3,150 | 3,170 | 1,100 | 1,585 |
| 2023-06-30 | 3,150 | 3,200 | 3,150 | 3,190 | 4,100 | 1,595 |
| 2023-06-29 | 3,200 | 3,305 | 3,150 | 3,150 | 6,100 | 1,575 |
| 2023-06-28 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 1,537.50 |
| 2023-06-27 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 1,530 |
| 2023-06-26 | 3,045 | 3,050 | 3,045 | 3,050 | 1,600 | 1,525 |
| 2023-06-23 | - | - | - | 3,045 | - | 1,522.50 |
| 2023-06-22 | 3,030 | 3,045 | 3,030 | 3,045 | 600 | 1,522.50 |
| 2023-06-21 | 3,025 | 3,045 | 3,025 | 3,045 | 700 | 1,522.50 |
| 2023-06-20 | 3,020 | 3,020 | 3,015 | 3,020 | 400 | 1,510 |
| 2023-06-19 | 3,025 | 3,030 | 3,015 | 3,025 | 1,000 | 1,512.50 |
| 2023-06-16 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2023-06-15 | 3,030 | 3,055 | 3,030 | 3,055 | 300 | 1,527.50 |
| 2023-06-14 | 3,035 | 3,040 | 3,020 | 3,030 | 600 | 1,515 |
| 2023-06-13 | 3,045 | 3,045 | 3,035 | 3,035 | 200 | 1,517.50 |
| 2023-06-12 | - | - | - | 3,050 | - | 1,525 |
| 2023-06-09 | 3,020 | 3,050 | 3,015 | 3,050 | 500 | 1,525 |
| 2023-06-08 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2023-06-07 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 1,520 |
| 2023-06-06 | 3,015 | 3,040 | 3,015 | 3,040 | 300 | 1,520 |
| 2023-06-05 | 3,040 | 3,040 | 3,010 | 3,020 | 700 | 1,510 |
| 2023-06-02 | 3,045 | 3,045 | 3,020 | 3,040 | 900 | 1,520 |
| 2023-06-01 | - | - | - | 3,045 | - | 1,522.50 |
| 2023-05-31 | 3,015 | 3,045 | 3,015 | 3,045 | 500 | 1,522.50 |
| 2023-05-30 | 3,050 | 3,055 | 3,050 | 3,055 | 200 | 1,527.50 |
| 2023-05-29 | 3,045 | 3,045 | 3,010 | 3,030 | 700 | 1,515 |
| 2023-05-26 | 3,050 | 3,060 | 3,015 | 3,045 | 1,700 | 1,522.50 |
| 2023-05-25 | 3,030 | 3,050 | 3,030 | 3,050 | 600 | 1,525 |
| 2023-05-24 | 3,025 | 3,030 | 3,025 | 3,030 | 200 | 1,515 |
| 2023-05-23 | 3,000 | 3,025 | 3,000 | 3,020 | 2,700 | 1,510 |
| 2023-05-22 | 3,025 | 3,045 | 3,025 | 3,045 | 300 | 1,522.50 |
| 2023-05-19 | 3,030 | 3,035 | 3,030 | 3,035 | 200 | 1,517.50 |
| 2023-05-18 | 3,040 | 3,060 | 3,030 | 3,055 | 1,300 | 1,527.50 |
| 2023-05-17 | 3,030 | 3,050 | 3,030 | 3,040 | 1,600 | 1,520 |
| 2023-05-16 | 3,035 | 3,055 | 3,035 | 3,055 | 700 | 1,527.50 |
| 2023-05-15 | 3,085 | 3,085 | 3,030 | 3,080 | 2,200 | 1,540 |
| 2023-05-12 | - | - | - | 3,145 | - | 1,572.50 |
| 2023-05-11 | 3,145 | 3,145 | 3,145 | 3,145 | 500 | 1,572.50 |
| 2023-05-10 | 3,125 | 3,150 | 3,125 | 3,150 | 800 | 1,575 |
| 2023-05-09 | 3,100 | 3,110 | 3,100 | 3,110 | 300 | 1,555 |
| 2023-05-08 | 3,105 | 3,105 | 3,105 | 3,105 | 200 | 1,552.50 |
| 2023-05-02 | 3,100 | 3,110 | 3,100 | 3,105 | 1,400 | 1,552.50 |
| 2023-05-01 | 3,100 | 3,135 | 3,100 | 3,135 | 400 | 1,567.50 |
| 2023-04-28 | 3,100 | 3,100 | 3,090 | 3,100 | 800 | 1,550 |
| 2023-04-27 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 1,570 |
| 2023-04-26 | - | - | - | 3,140 | - | 1,570 |
| 2023-04-25 | 3,075 | 3,140 | 3,075 | 3,140 | 3,500 | 1,570 |
| 2023-04-24 | 3,090 | 3,090 | 3,050 | 3,075 | 1,800 | 1,537.50 |
| 2023-04-21 | 3,065 | 3,080 | 3,060 | 3,080 | 1,800 | 1,540 |
| 2023-04-20 | 3,090 | 3,100 | 3,080 | 3,100 | 500 | 1,550 |
| 2023-04-19 | 3,065 | 3,100 | 3,065 | 3,100 | 1,600 | 1,550 |
| 2023-04-18 | - | - | - | 3,135 | - | 1,567.50 |
| 2023-04-17 | - | - | - | 3,135 | - | 1,567.50 |
| 2023-04-14 | 3,110 | 3,135 | 3,000 | 3,135 | 3,600 | 1,567.50 |
| 2023-04-13 | 3,110 | 3,140 | 3,110 | 3,140 | 300 | 1,570 |
| 2023-04-12 | 3,100 | 3,125 | 3,100 | 3,125 | 300 | 1,562.50 |
| 2023-04-11 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 1,557.50 |
| 2023-04-10 | 3,135 | 3,135 | 3,085 | 3,110 | 1,400 | 1,555 |
| 2023-04-07 | 3,075 | 3,135 | 3,075 | 3,135 | 1,600 | 1,567.50 |
| 2023-04-06 | 3,100 | 3,150 | 3,050 | 3,145 | 1,800 | 1,572.50 |
| 2023-04-05 | - | - | - | 3,155 | - | 1,577.50 |
| 2023-04-04 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 1,577.50 |
| 2023-04-03 | 3,160 | 3,160 | 3,115 | 3,135 | 1,000 | 1,567.50 |
| 2023-03-31 | 3,080 | 3,160 | 3,000 | 3,160 | 3,800 | 1,580 |
| 2023-03-30 | 3,035 | 3,150 | 3,000 | 3,150 | 2,000 | 1,575 |
| 2023-03-29 | 3,100 | 3,230 | 3,015 | 3,225 | 5,600 | 1,612.50 |
| 2023-03-28 | 3,195 | 3,195 | 3,150 | 3,150 | 900 | 1,575 |
| 2023-03-27 | 3,155 | 3,170 | 3,100 | 3,170 | 2,500 | 1,585 |
| 2023-03-24 | 3,095 | 3,190 | 3,090 | 3,155 | 2,500 | 1,577.50 |
| 2023-03-23 | 3,080 | 3,120 | 3,075 | 3,120 | 2,300 | 1,560 |
| 2023-03-22 | 3,150 | 3,165 | 3,030 | 3,165 | 1,900 | 1,582.50 |
| 2023-03-20 | 3,190 | 3,190 | 3,125 | 3,170 | 500 | 1,585 |
| 2023-03-17 | 3,160 | 3,190 | 3,160 | 3,190 | 600 | 1,595 |
| 2023-03-16 | 3,185 | 3,250 | 3,180 | 3,180 | 1,400 | 1,590 |
| 2023-03-15 | - | - | - | 3,255 | - | 1,627.50 |
| 2023-03-14 | 3,190 | 3,280 | 3,190 | 3,255 | 500 | 1,627.50 |
| 2023-03-13 | 3,200 | 3,270 | 3,175 | 3,260 | 3,600 | 1,630 |
| 2023-03-10 | 3,230 | 3,290 | 3,220 | 3,290 | 400 | 1,645 |
| 2023-03-09 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 1,650 |
| 2023-03-08 | 3,240 | 3,300 | 3,200 | 3,300 | 1,900 | 1,650 |
| 2023-03-07 | 3,190 | 3,275 | 3,190 | 3,240 | 700 | 1,620 |
| 2023-03-06 | 3,235 | 3,235 | 3,190 | 3,190 | 1,200 | 1,595 |
| 2023-03-03 | 3,230 | 3,235 | 3,210 | 3,235 | 500 | 1,617.50 |
| 2023-03-02 | 3,230 | 3,230 | 3,230 | 3,230 | 300 | 1,615 |
| 2023-03-01 | 3,215 | 3,230 | 3,215 | 3,230 | 600 | 1,615 |
| 2023-02-28 | 3,220 | 3,220 | 3,215 | 3,215 | 400 | 1,607.50 |
| 2023-02-27 | 3,210 | 3,220 | 3,210 | 3,215 | 1,200 | 1,607.50 |
| 2023-02-24 | 3,210 | 3,210 | 3,210 | 3,210 | 2,100 | 1,605 |
| 2023-02-22 | 3,200 | 3,200 | 3,180 | 3,190 | 5,700 | 1,595 |
| 2023-02-21 | 3,200 | 3,205 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2023-02-20 | 3,205 | 3,205 | 3,200 | 3,200 | 400 | 1,600 |
| 2023-02-17 | 3,120 | 3,205 | 3,120 | 3,205 | 600 | 1,602.50 |
| 2023-02-16 | 3,150 | 3,175 | 3,130 | 3,140 | 4,000 | 1,570 |
| 2023-02-15 | 3,130 | 3,130 | 3,105 | 3,130 | 500 | 1,565 |
| 2023-02-14 | 3,135 | 3,135 | 3,095 | 3,130 | 1,400 | 1,565 |
| 2023-02-13 | 3,085 | 3,150 | 3,080 | 3,150 | 2,100 | 1,575 |
| 2023-02-10 | 3,130 | 3,185 | 3,130 | 3,145 | 500 | 1,572.50 |
| 2023-02-09 | 3,165 | 3,210 | 3,160 | 3,200 | 500 | 1,600 |
| 2023-02-08 | 3,180 | 3,205 | 3,150 | 3,205 | 300 | 1,602.50 |
| 2023-02-07 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 1,582.50 |
| 2023-02-06 | - | - | - | 3,145 | - | 1,572.50 |
| 2023-02-03 | 3,145 | 3,145 | 3,115 | 3,145 | 500 | 1,572.50 |
| 2023-02-02 | 3,165 | 3,185 | 3,125 | 3,185 | 500 | 1,592.50 |
| 2023-02-01 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 1,582.50 |
| 2023-01-31 | 3,165 | 3,165 | 3,165 | 3,165 | 500 | 1,582.50 |
| 2023-01-30 | 3,170 | 3,185 | 3,165 | 3,165 | 2,500 | 1,582.50 |
| 2023-01-27 | 3,155 | 3,165 | 3,155 | 3,165 | 300 | 1,582.50 |
| 2023-01-26 | 3,155 | 3,155 | 3,140 | 3,155 | 400 | 1,577.50 |
| 2023-01-25 | 3,125 | 3,135 | 3,125 | 3,135 | 200 | 1,567.50 |
| 2023-01-24 | 3,150 | 3,150 | 3,105 | 3,105 | 300 | 1,552.50 |
| 2023-01-23 | - | - | - | 3,140 | - | 1,570 |
| 2023-01-20 | - | - | - | 3,140 | - | 1,570 |
| 2023-01-19 | 3,150 | 3,150 | 3,140 | 3,140 | 200 | 1,570 |
| 2023-01-18 | 3,085 | 3,120 | 3,085 | 3,120 | 800 | 1,560 |
| 2023-01-17 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 1,542.50 |
| 2023-01-16 | - | - | - | 3,085 | - | 1,542.50 |
| 2023-01-13 | 3,070 | 3,085 | 3,070 | 3,085 | 200 | 1,542.50 |
| 2023-01-12 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,535 |
| 2023-01-11 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,535 |
| 2023-01-10 | 3,095 | 3,095 | 3,060 | 3,060 | 200 | 1,530 |
| 2023-01-06 | - | - | - | 3,095 | - | 1,547.50 |
| 2023-01-05 | - | - | - | 3,095 | - | 1,547.50 |
| 2023-01-04 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,547.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株