6005 三浦工業(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 | 2,808.5 | 2,828 | 2,788.5 | 2,808 | 191,000 | 2,808 |
| 2023-12-28 | 2,781 | 2,812 | 2,771.5 | 2,808.5 | 140,800 | 2,808.50 |
| 2023-12-27 | 2,756 | 2,794 | 2,756 | 2,791 | 203,400 | 2,791 |
| 2023-12-26 | 2,759.5 | 2,766.5 | 2,745 | 2,750 | 188,000 | 2,750 |
| 2023-12-25 | 2,802 | 2,813 | 2,742.5 | 2,746.5 | 234,900 | 2,746.50 |
| 2023-12-22 | 2,790 | 2,797 | 2,749.5 | 2,771.5 | 242,200 | 2,771.50 |
| 2023-12-21 | 2,794 | 2,806 | 2,777 | 2,792.5 | 163,200 | 2,792.50 |
| 2023-12-20 | 2,800 | 2,822.5 | 2,794 | 2,808 | 186,900 | 2,808 |
| 2023-12-19 | 2,767 | 2,794 | 2,740 | 2,793 | 238,400 | 2,793 |
| 2023-12-18 | 2,799 | 2,813.5 | 2,750 | 2,789.5 | 394,500 | 2,789.50 |
| 2023-12-15 | 2,779 | 2,824 | 2,765 | 2,806 | 471,100 | 2,806 |
| 2023-12-14 | 2,774 | 2,780 | 2,733 | 2,778.5 | 274,200 | 2,778.50 |
| 2023-12-13 | 2,738 | 2,755 | 2,716 | 2,745 | 208,700 | 2,745 |
| 2023-12-12 | 2,706.5 | 2,743 | 2,696 | 2,732 | 279,000 | 2,732 |
| 2023-12-11 | 2,722 | 2,729 | 2,667.5 | 2,687.5 | 254,700 | 2,687.50 |
| 2023-12-08 | 2,771.5 | 2,776 | 2,701 | 2,709.5 | 407,200 | 2,709.50 |
| 2023-12-07 | 2,842 | 2,855.5 | 2,813 | 2,814 | 253,200 | 2,814 |
| 2023-12-06 | 2,840 | 2,849 | 2,823 | 2,842.5 | 257,200 | 2,842.50 |
| 2023-12-05 | 2,859.5 | 2,878 | 2,845 | 2,849 | 198,000 | 2,849 |
| 2023-12-04 | 2,866 | 2,902 | 2,863.5 | 2,885.5 | 176,600 | 2,885.50 |
| 2023-12-01 | 2,916 | 2,922 | 2,868.5 | 2,883.5 | 183,800 | 2,883.50 |
| 2023-11-30 | 2,865 | 2,879.5 | 2,847.5 | 2,866 | 248,200 | 2,866 |
| 2023-11-29 | 2,830 | 2,874.5 | 2,827.5 | 2,852 | 195,800 | 2,852 |
| 2023-11-28 | 2,860 | 2,877 | 2,839 | 2,872 | 145,900 | 2,872 |
| 2023-11-27 | 2,891 | 2,893.5 | 2,853.5 | 2,857 | 222,900 | 2,857 |
| 2023-11-24 | 2,900 | 2,917 | 2,886.5 | 2,896 | 202,700 | 2,896 |
| 2023-11-22 | 2,870 | 2,903.5 | 2,868 | 2,878 | 193,100 | 2,878 |
| 2023-11-21 | 2,843.5 | 2,898.5 | 2,834.5 | 2,878.5 | 247,500 | 2,878.50 |
| 2023-11-20 | 2,853 | 2,871 | 2,821 | 2,843.5 | 253,500 | 2,843.50 |
| 2023-11-17 | 2,850.5 | 2,873.5 | 2,822.5 | 2,873.5 | 282,300 | 2,873.50 |
| 2023-11-16 | 2,906.5 | 2,907 | 2,830 | 2,846.5 | 385,200 | 2,846.50 |
| 2023-11-15 | 2,916 | 2,933 | 2,902.5 | 2,924.5 | 298,100 | 2,924.50 |
| 2023-11-14 | 2,860 | 2,879.5 | 2,848 | 2,872.5 | 236,100 | 2,872.50 |
| 2023-11-13 | 2,885.5 | 2,890 | 2,828 | 2,848 | 281,000 | 2,848 |
| 2023-11-10 | 2,921.5 | 2,926.5 | 2,845 | 2,863 | 231,500 | 2,863 |
| 2023-11-09 | 2,945 | 2,950 | 2,909.5 | 2,918 | 242,800 | 2,918 |
| 2023-11-08 | 2,963.5 | 2,964 | 2,877 | 2,920 | 523,600 | 2,920 |
| 2023-11-07 | 2,992 | 3,008 | 2,919 | 2,963 | 553,300 | 2,963 |
| 2023-11-06 | 3,019 | 3,062 | 3,001 | 3,031 | 404,200 | 3,031 |
| 2023-11-02 | 2,962 | 2,975.5 | 2,949 | 2,975 | 231,700 | 2,975 |
| 2023-11-01 | 2,953.5 | 2,959 | 2,932 | 2,952 | 232,000 | 2,952 |
| 2023-10-31 | 2,890.5 | 2,913.5 | 2,873.5 | 2,903.5 | 289,300 | 2,903.50 |
| 2023-10-30 | 2,872 | 2,885.5 | 2,857 | 2,874.5 | 195,900 | 2,874.50 |
| 2023-10-27 | 2,876 | 2,901.5 | 2,867 | 2,900 | 179,600 | 2,900 |
| 2023-10-26 | 2,862.5 | 2,873.5 | 2,830.5 | 2,845 | 204,500 | 2,845 |
| 2023-10-25 | 2,928.5 | 2,935.5 | 2,875.5 | 2,877.5 | 201,600 | 2,877.50 |
| 2023-10-24 | 2,890 | 2,893.5 | 2,825 | 2,886 | 242,600 | 2,886 |
| 2023-10-23 | 2,918.5 | 2,928.5 | 2,904.5 | 2,909.5 | 209,200 | 2,909.50 |
| 2023-10-20 | 2,966.5 | 2,970 | 2,927 | 2,953 | 146,700 | 2,953 |
| 2023-10-19 | 2,924.5 | 2,967 | 2,920 | 2,951.5 | 232,300 | 2,951.50 |
| 2023-10-18 | 2,990.5 | 2,998 | 2,958.5 | 2,970.5 | 170,700 | 2,970.50 |
| 2023-10-17 | 3,000 | 3,023 | 2,990.5 | 3,002 | 126,100 | 3,002 |
| 2023-10-16 | 3,024 | 3,024 | 2,964 | 2,972 | 286,500 | 2,972 |
| 2023-10-13 | 3,086 | 3,108 | 3,046 | 3,055 | 175,900 | 3,055 |
| 2023-10-12 | 3,118 | 3,139 | 3,097 | 3,129 | 399,400 | 3,129 |
| 2023-10-11 | 3,107 | 3,110 | 3,078 | 3,094 | 226,500 | 3,094 |
| 2023-10-10 | 3,104 | 3,127 | 3,070 | 3,114 | 332,400 | 3,114 |
| 2023-10-06 | 3,064 | 3,072 | 3,038 | 3,038 | 267,100 | 3,038 |
| 2023-10-05 | 2,997.5 | 3,059 | 2,987 | 3,047 | 418,700 | 3,047 |
| 2023-10-04 | 2,916 | 2,971 | 2,900 | 2,955 | 456,900 | 2,955 |
| 2023-10-03 | 2,977 | 2,986 | 2,938.5 | 2,938.5 | 410,200 | 2,938.50 |
| 2023-10-02 | 3,040 | 3,058 | 2,972.5 | 2,977 | 410,700 | 2,977 |
| 2023-09-29 | 3,049 | 3,059 | 2,990.5 | 3,010 | 273,600 | 3,010 |
| 2023-09-28 | 3,128 | 3,129 | 3,024 | 3,046 | 242,200 | 3,046 |
| 2023-09-27 | 3,099 | 3,137 | 3,071 | 3,136 | 355,600 | 3,136 |
| 2023-09-26 | 3,110 | 3,116 | 3,093 | 3,100 | 234,100 | 3,100 |
| 2023-09-25 | 3,148 | 3,148 | 3,095 | 3,110 | 209,600 | 3,110 |
| 2023-09-22 | 3,109 | 3,148 | 3,107 | 3,122 | 301,200 | 3,122 |
| 2023-09-21 | 3,162 | 3,162 | 3,101 | 3,122 | 436,600 | 3,122 |
| 2023-09-20 | 3,213 | 3,229 | 3,160 | 3,162 | 322,900 | 3,162 |
| 2023-09-19 | 3,228 | 3,237 | 3,197 | 3,231 | 430,000 | 3,231 |
| 2023-09-15 | 3,197 | 3,239 | 3,165 | 3,229 | 502,700 | 3,229 |
| 2023-09-14 | 3,108 | 3,162 | 3,101 | 3,149 | 307,800 | 3,149 |
| 2023-09-13 | 3,149 | 3,149 | 3,087 | 3,125 | 403,100 | 3,125 |
| 2023-09-12 | 3,141 | 3,175 | 3,133 | 3,160 | 237,800 | 3,160 |
| 2023-09-11 | 3,193 | 3,206 | 3,123 | 3,142 | 294,000 | 3,142 |
| 2023-09-08 | 3,250 | 3,271 | 3,205 | 3,205 | 343,800 | 3,205 |
| 2023-09-07 | 3,332 | 3,344 | 3,281 | 3,293 | 331,400 | 3,293 |
| 2023-09-06 | 3,338 | 3,367 | 3,334 | 3,354 | 158,700 | 3,354 |
| 2023-09-05 | 3,369 | 3,369 | 3,330 | 3,356 | 237,600 | 3,356 |
| 2023-09-04 | 3,370 | 3,375 | 3,342 | 3,374 | 263,400 | 3,374 |
| 2023-09-01 | 3,376 | 3,378 | 3,342 | 3,375 | 252,300 | 3,375 |
| 2023-08-31 | 3,371 | 3,380 | 3,354 | 3,365 | 194,900 | 3,365 |
| 2023-08-30 | 3,397 | 3,404 | 3,358 | 3,370 | 230,800 | 3,370 |
| 2023-08-29 | 3,359 | 3,390 | 3,356 | 3,372 | 183,300 | 3,372 |
| 2023-08-28 | 3,305 | 3,363 | 3,294 | 3,355 | 267,700 | 3,355 |
| 2023-08-25 | 3,268 | 3,308 | 3,253 | 3,307 | 172,700 | 3,307 |
| 2023-08-24 | 3,318 | 3,332 | 3,300 | 3,314 | 179,300 | 3,314 |
| 2023-08-23 | 3,255 | 3,308 | 3,237 | 3,308 | 269,100 | 3,308 |
| 2023-08-22 | 3,250 | 3,269 | 3,227 | 3,262 | 204,500 | 3,262 |
| 2023-08-21 | 3,267 | 3,275 | 3,239 | 3,262 | 296,200 | 3,262 |
| 2023-08-18 | 3,222 | 3,272 | 3,216 | 3,267 | 254,200 | 3,267 |
| 2023-08-17 | 3,215 | 3,306 | 3,180 | 3,264 | 378,200 | 3,264 |
| 2023-08-16 | 3,220 | 3,229 | 3,198 | 3,210 | 235,400 | 3,210 |
| 2023-08-15 | 3,280 | 3,317 | 3,237 | 3,260 | 271,600 | 3,260 |
| 2023-08-14 | 3,354 | 3,364 | 3,239 | 3,243 | 440,100 | 3,243 |
| 2023-08-10 | 3,411 | 3,432 | 3,346 | 3,353 | 448,400 | 3,353 |
| 2023-08-09 | 3,447 | 3,490 | 3,416 | 3,487 | 198,800 | 3,487 |
| 2023-08-08 | 3,490 | 3,493 | 3,460 | 3,461 | 136,800 | 3,461 |
| 2023-08-07 | 3,450 | 3,495 | 3,440 | 3,477 | 148,700 | 3,477 |
| 2023-08-04 | 3,459 | 3,468 | 3,430 | 3,460 | 149,200 | 3,460 |
| 2023-08-03 | 3,505 | 3,512 | 3,470 | 3,479 | 180,500 | 3,479 |
| 2023-08-02 | 3,565 | 3,584 | 3,544 | 3,547 | 157,800 | 3,547 |
| 2023-08-01 | 3,606 | 3,622 | 3,572 | 3,592 | 143,700 | 3,592 |
| 2023-07-31 | 3,621 | 3,625 | 3,558 | 3,582 | 208,900 | 3,582 |
| 2023-07-28 | 3,542 | 3,606 | 3,513 | 3,589 | 208,900 | 3,589 |
| 2023-07-27 | 3,587 | 3,600 | 3,552 | 3,596 | 180,100 | 3,596 |
| 2023-07-26 | 3,642 | 3,649 | 3,606 | 3,618 | 215,700 | 3,618 |
| 2023-07-25 | 3,600 | 3,620 | 3,583 | 3,609 | 221,400 | 3,609 |
| 2023-07-24 | 3,560 | 3,580 | 3,543 | 3,575 | 230,300 | 3,575 |
| 2023-07-21 | 3,477 | 3,526 | 3,465 | 3,512 | 283,700 | 3,512 |
| 2023-07-20 | 3,582 | 3,596 | 3,499 | 3,499 | 236,600 | 3,499 |
| 2023-07-19 | 3,610 | 3,626 | 3,561 | 3,589 | 207,100 | 3,589 |
| 2023-07-18 | 3,570 | 3,597 | 3,546 | 3,589 | 262,200 | 3,589 |
| 2023-07-14 | 3,542 | 3,559 | 3,503 | 3,536 | 336,200 | 3,536 |
| 2023-07-13 | 3,575 | 3,592 | 3,539 | 3,562 | 206,200 | 3,562 |
| 2023-07-12 | 3,603 | 3,617 | 3,538 | 3,541 | 247,300 | 3,541 |
| 2023-07-11 | 3,633 | 3,649 | 3,605 | 3,623 | 225,700 | 3,623 |
| 2023-07-10 | 3,581 | 3,622 | 3,560 | 3,604 | 266,700 | 3,604 |
| 2023-07-07 | 3,560 | 3,611 | 3,548 | 3,577 | 214,300 | 3,577 |
| 2023-07-06 | 3,592 | 3,621 | 3,556 | 3,597 | 297,400 | 3,597 |
| 2023-07-05 | 3,659 | 3,659 | 3,609 | 3,650 | 310,000 | 3,650 |
| 2023-07-04 | 3,720 | 3,744 | 3,701 | 3,705 | 208,600 | 3,705 |
| 2023-07-03 | 3,784 | 3,809 | 3,749 | 3,782 | 280,400 | 3,782 |
| 2023-06-30 | 3,762 | 3,780 | 3,727 | 3,740 | 410,900 | 3,740 |
| 2023-06-29 | 3,805 | 3,834 | 3,718 | 3,736 | 305,400 | 3,736 |
| 2023-06-28 | 3,743 | 3,785 | 3,702 | 3,780 | 351,600 | 3,780 |
| 2023-06-27 | 3,720 | 3,753 | 3,662 | 3,708 | 276,800 | 3,708 |
| 2023-06-26 | 3,753 | 3,777 | 3,653 | 3,706 | 412,400 | 3,706 |
| 2023-06-23 | 3,812 | 3,895 | 3,787 | 3,791 | 648,300 | 3,791 |
| 2023-06-22 | 3,705 | 3,762 | 3,700 | 3,742 | 246,500 | 3,742 |
| 2023-06-21 | 3,718 | 3,752 | 3,704 | 3,730 | 318,000 | 3,730 |
| 2023-06-20 | 3,742 | 3,755 | 3,671 | 3,685 | 271,200 | 3,685 |
| 2023-06-19 | 3,771 | 3,771 | 3,706 | 3,732 | 316,200 | 3,732 |
| 2023-06-16 | 3,827 | 3,831 | 3,748 | 3,771 | 464,100 | 3,771 |
| 2023-06-15 | 3,870 | 3,891 | 3,850 | 3,855 | 324,300 | 3,855 |
| 2023-06-14 | 3,900 | 3,915 | 3,823 | 3,870 | 332,900 | 3,870 |
| 2023-06-13 | 3,840 | 3,846 | 3,807 | 3,836 | 505,400 | 3,836 |
| 2023-06-12 | 3,780 | 3,826 | 3,780 | 3,807 | 292,100 | 3,807 |
| 2023-06-09 | 3,802 | 3,842 | 3,768 | 3,804 | 286,800 | 3,804 |
| 2023-06-08 | 3,825 | 3,871 | 3,750 | 3,785 | 298,600 | 3,785 |
| 2023-06-07 | 3,939 | 3,964 | 3,784 | 3,801 | 361,700 | 3,801 |
| 2023-06-06 | 3,883 | 3,889 | 3,827 | 3,887 | 216,000 | 3,887 |
| 2023-06-05 | 3,860 | 3,915 | 3,860 | 3,904 | 299,400 | 3,904 |
| 2023-06-02 | 3,800 | 3,840 | 3,785 | 3,835 | 290,100 | 3,835 |
| 2023-06-01 | 3,710 | 3,815 | 3,695 | 3,780 | 339,700 | 3,780 |
| 2023-05-31 | 3,670 | 3,730 | 3,645 | 3,710 | 352,000 | 3,710 |
| 2023-05-30 | 3,710 | 3,740 | 3,690 | 3,720 | 302,400 | 3,720 |
| 2023-05-29 | 3,865 | 3,865 | 3,755 | 3,760 | 222,800 | 3,760 |
| 2023-05-26 | 3,785 | 3,795 | 3,725 | 3,735 | 357,100 | 3,735 |
| 2023-05-25 | 3,805 | 3,840 | 3,770 | 3,800 | 371,500 | 3,800 |
| 2023-05-24 | 3,730 | 3,840 | 3,700 | 3,810 | 417,000 | 3,810 |
| 2023-05-23 | 3,990 | 4,010 | 3,830 | 3,870 | 407,600 | 3,870 |
| 2023-05-22 | 3,905 | 3,910 | 3,855 | 3,895 | 438,400 | 3,895 |
| 2023-05-19 | 3,945 | 3,990 | 3,925 | 3,960 | 520,600 | 3,960 |
| 2023-05-18 | 4,050 | 4,055 | 3,900 | 3,920 | 483,400 | 3,920 |
| 2023-05-17 | 4,125 | 4,140 | 3,975 | 3,995 | 445,400 | 3,995 |
| 2023-05-16 | 4,100 | 4,160 | 4,075 | 4,125 | 488,200 | 4,125 |
| 2023-05-15 | 3,750 | 4,110 | 3,750 | 4,100 | 594,300 | 4,100 |
| 2023-05-12 | 3,640 | 3,715 | 3,635 | 3,690 | 364,800 | 3,690 |
| 2023-05-11 | 3,630 | 3,655 | 3,620 | 3,640 | 308,100 | 3,640 |
| 2023-05-10 | 3,665 | 3,665 | 3,610 | 3,630 | 165,900 | 3,630 |
| 2023-05-09 | 3,685 | 3,700 | 3,655 | 3,690 | 263,300 | 3,690 |
| 2023-05-08 | 3,650 | 3,715 | 3,645 | 3,680 | 299,400 | 3,680 |
| 2023-05-02 | 3,665 | 3,680 | 3,630 | 3,650 | 257,500 | 3,650 |
| 2023-05-01 | 3,640 | 3,665 | 3,610 | 3,650 | 306,800 | 3,650 |
| 2023-04-28 | 3,605 | 3,620 | 3,575 | 3,610 | 341,500 | 3,610 |
| 2023-04-27 | 3,500 | 3,530 | 3,475 | 3,520 | 267,100 | 3,520 |
| 2023-04-26 | 3,555 | 3,565 | 3,515 | 3,525 | 255,400 | 3,525 |
| 2023-04-25 | 3,545 | 3,620 | 3,545 | 3,575 | 448,200 | 3,575 |
| 2023-04-24 | 3,480 | 3,530 | 3,465 | 3,510 | 302,700 | 3,510 |
| 2023-04-21 | 3,410 | 3,445 | 3,410 | 3,440 | 261,400 | 3,440 |
| 2023-04-20 | 3,330 | 3,385 | 3,320 | 3,380 | 187,800 | 3,380 |
| 2023-04-19 | 3,350 | 3,350 | 3,305 | 3,335 | 207,900 | 3,335 |
| 2023-04-18 | 3,375 | 3,410 | 3,370 | 3,375 | 165,700 | 3,375 |
| 2023-04-17 | 3,375 | 3,390 | 3,350 | 3,375 | 157,700 | 3,375 |
| 2023-04-14 | 3,385 | 3,405 | 3,355 | 3,375 | 283,000 | 3,375 |
| 2023-04-13 | 3,320 | 3,330 | 3,295 | 3,325 | 122,900 | 3,325 |
| 2023-04-12 | 3,285 | 3,325 | 3,285 | 3,325 | 122,100 | 3,325 |
| 2023-04-11 | 3,330 | 3,350 | 3,285 | 3,290 | 208,300 | 3,290 |
| 2023-04-10 | 3,270 | 3,285 | 3,230 | 3,275 | 210,200 | 3,275 |
| 2023-04-07 | 3,190 | 3,245 | 3,190 | 3,230 | 210,600 | 3,230 |
| 2023-04-06 | 3,210 | 3,215 | 3,140 | 3,190 | 292,400 | 3,190 |
| 2023-04-05 | 3,315 | 3,325 | 3,260 | 3,260 | 232,000 | 3,260 |
| 2023-04-04 | 3,395 | 3,410 | 3,355 | 3,370 | 171,000 | 3,370 |
| 2023-04-03 | 3,405 | 3,415 | 3,375 | 3,395 | 202,400 | 3,395 |
| 2023-03-31 | 3,335 | 3,400 | 3,335 | 3,380 | 224,300 | 3,380 |
| 2023-03-30 | 3,355 | 3,380 | 3,320 | 3,335 | 151,000 | 3,335 |
| 2023-03-29 | 3,320 | 3,385 | 3,295 | 3,380 | 219,900 | 3,380 |
| 2023-03-28 | 3,320 | 3,325 | 3,290 | 3,310 | 178,500 | 3,310 |
| 2023-03-27 | 3,310 | 3,325 | 3,290 | 3,310 | 201,900 | 3,310 |
| 2023-03-24 | 3,275 | 3,305 | 3,240 | 3,300 | 309,700 | 3,300 |
| 2023-03-23 | 3,255 | 3,270 | 3,205 | 3,260 | 234,200 | 3,260 |
| 2023-03-22 | 3,355 | 3,380 | 3,305 | 3,315 | 252,200 | 3,315 |
| 2023-03-20 | 3,370 | 3,370 | 3,290 | 3,290 | 240,500 | 3,290 |
| 2023-03-17 | 3,355 | 3,395 | 3,330 | 3,395 | 293,800 | 3,395 |
| 2023-03-16 | 3,255 | 3,340 | 3,250 | 3,335 | 282,600 | 3,335 |
| 2023-03-15 | 3,305 | 3,330 | 3,275 | 3,305 | 213,400 | 3,305 |
| 2023-03-14 | 3,255 | 3,280 | 3,210 | 3,265 | 310,800 | 3,265 |
| 2023-03-13 | 3,335 | 3,350 | 3,270 | 3,315 | 186,200 | 3,315 |
| 2023-03-10 | 3,375 | 3,390 | 3,340 | 3,360 | 390,700 | 3,360 |
| 2023-03-09 | 3,350 | 3,395 | 3,350 | 3,395 | 225,900 | 3,395 |
| 2023-03-08 | 3,310 | 3,325 | 3,295 | 3,315 | 189,100 | 3,315 |
| 2023-03-07 | 3,295 | 3,315 | 3,285 | 3,300 | 216,300 | 3,300 |
| 2023-03-06 | 3,285 | 3,295 | 3,260 | 3,280 | 214,200 | 3,280 |
| 2023-03-03 | 3,225 | 3,285 | 3,220 | 3,275 | 351,400 | 3,275 |
| 2023-03-02 | 3,250 | 3,260 | 3,235 | 3,235 | 204,100 | 3,235 |
| 2023-03-01 | 3,280 | 3,285 | 3,240 | 3,255 | 221,500 | 3,255 |
| 2023-02-28 | 3,260 | 3,300 | 3,255 | 3,285 | 325,600 | 3,285 |
| 2023-02-27 | 3,250 | 3,260 | 3,235 | 3,245 | 169,800 | 3,245 |
| 2023-02-24 | 3,250 | 3,280 | 3,245 | 3,280 | 215,500 | 3,280 |
| 2023-02-22 | 3,295 | 3,315 | 3,235 | 3,260 | 303,000 | 3,260 |
| 2023-02-21 | 3,350 | 3,370 | 3,325 | 3,345 | 201,500 | 3,345 |
| 2023-02-20 | 3,380 | 3,400 | 3,315 | 3,340 | 279,600 | 3,340 |
| 2023-02-17 | 3,385 | 3,425 | 3,355 | 3,390 | 262,900 | 3,390 |
| 2023-02-16 | 3,420 | 3,430 | 3,365 | 3,410 | 203,500 | 3,410 |
| 2023-02-15 | 3,430 | 3,445 | 3,360 | 3,380 | 298,900 | 3,380 |
| 2023-02-14 | 3,400 | 3,425 | 3,350 | 3,400 | 306,200 | 3,400 |
| 2023-02-13 | 3,320 | 3,340 | 3,260 | 3,330 | 377,300 | 3,330 |
| 2023-02-10 | 3,205 | 3,315 | 3,205 | 3,310 | 283,300 | 3,310 |
| 2023-02-09 | 3,110 | 3,305 | 3,110 | 3,255 | 483,800 | 3,255 |
| 2023-02-08 | 3,165 | 3,195 | 3,135 | 3,145 | 266,400 | 3,145 |
| 2023-02-07 | 3,230 | 3,240 | 3,165 | 3,170 | 237,000 | 3,170 |
| 2023-02-06 | 3,285 | 3,285 | 3,210 | 3,240 | 190,700 | 3,240 |
| 2023-02-03 | 3,190 | 3,255 | 3,185 | 3,240 | 288,900 | 3,240 |
| 2023-02-02 | 3,200 | 3,220 | 3,170 | 3,190 | 271,300 | 3,190 |
| 2023-02-01 | 3,250 | 3,270 | 3,185 | 3,185 | 159,300 | 3,185 |
| 2023-01-31 | 3,220 | 3,280 | 3,215 | 3,230 | 222,000 | 3,230 |
| 2023-01-30 | 3,250 | 3,285 | 3,220 | 3,235 | 187,700 | 3,235 |
| 2023-01-27 | 3,205 | 3,275 | 3,205 | 3,265 | 191,700 | 3,265 |
| 2023-01-26 | 3,225 | 3,260 | 3,210 | 3,225 | 135,400 | 3,225 |
| 2023-01-25 | 3,285 | 3,285 | 3,245 | 3,255 | 149,100 | 3,255 |
| 2023-01-24 | 3,230 | 3,270 | 3,220 | 3,270 | 192,300 | 3,270 |
| 2023-01-23 | 3,200 | 3,230 | 3,180 | 3,215 | 205,900 | 3,215 |
| 2023-01-20 | 3,145 | 3,165 | 3,135 | 3,140 | 124,300 | 3,140 |
| 2023-01-19 | 3,175 | 3,175 | 3,135 | 3,165 | 184,800 | 3,165 |
| 2023-01-18 | 3,135 | 3,200 | 3,110 | 3,180 | 200,700 | 3,180 |
| 2023-01-17 | 3,150 | 3,170 | 3,145 | 3,160 | 274,500 | 3,160 |
| 2023-01-16 | 3,155 | 3,190 | 3,140 | 3,155 | 360,800 | 3,155 |
| 2023-01-13 | 3,150 | 3,205 | 3,145 | 3,155 | 368,800 | 3,155 |
| 2023-01-12 | 3,155 | 3,195 | 3,130 | 3,170 | 433,000 | 3,170 |
| 2023-01-11 | 3,050 | 3,160 | 3,050 | 3,130 | 353,800 | 3,130 |
| 2023-01-10 | 3,075 | 3,100 | 3,050 | 3,070 | 317,000 | 3,070 |
| 2023-01-06 | 2,925 | 3,010 | 2,922 | 3,005 | 193,200 | 3,005 |
| 2023-01-05 | 2,930 | 2,962 | 2,908 | 2,954 | 152,300 | 2,954 |
| 2023-01-04 | 2,987 | 3,010 | 2,942 | 2,946 | 223,200 | 2,946 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株