6371 (株)椿本チエイン 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 | 4,010 | 4,055 | 4,010 | 4,045 | 60,900 | 1,348.33 |
| 2023-12-28 | 4,020 | 4,030 | 4,005 | 4,015 | 39,400 | 1,338.33 |
| 2023-12-27 | 3,995 | 4,030 | 3,985 | 4,025 | 64,700 | 1,341.67 |
| 2023-12-26 | 3,920 | 3,990 | 3,910 | 3,975 | 60,900 | 1,325 |
| 2023-12-25 | 4,010 | 4,010 | 3,900 | 3,920 | 73,500 | 1,306.67 |
| 2023-12-22 | 3,935 | 3,995 | 3,935 | 3,990 | 78,400 | 1,330 |
| 2023-12-21 | 3,965 | 3,980 | 3,935 | 3,950 | 56,200 | 1,316.67 |
| 2023-12-20 | 3,950 | 4,005 | 3,950 | 3,985 | 90,000 | 1,328.33 |
| 2023-12-19 | 3,905 | 3,950 | 3,890 | 3,940 | 70,900 | 1,313.33 |
| 2023-12-18 | 3,910 | 3,915 | 3,880 | 3,900 | 89,300 | 1,300 |
| 2023-12-15 | 3,925 | 3,950 | 3,910 | 3,945 | 145,700 | 1,315 |
| 2023-12-14 | 3,910 | 3,925 | 3,875 | 3,910 | 143,900 | 1,303.33 |
| 2023-12-13 | 3,910 | 3,940 | 3,900 | 3,940 | 119,900 | 1,313.33 |
| 2023-12-12 | 3,980 | 3,985 | 3,900 | 3,915 | 113,600 | 1,305 |
| 2023-12-11 | 3,975 | 3,975 | 3,885 | 3,935 | 229,600 | 1,311.67 |
| 2023-12-08 | 3,860 | 3,905 | 3,840 | 3,895 | 207,800 | 1,298.33 |
| 2023-12-07 | 3,795 | 3,830 | 3,785 | 3,825 | 117,200 | 1,275 |
| 2023-12-06 | 3,745 | 3,805 | 3,735 | 3,800 | 157,900 | 1,266.67 |
| 2023-12-05 | 3,780 | 3,800 | 3,745 | 3,755 | 129,400 | 1,251.67 |
| 2023-12-04 | 3,775 | 3,820 | 3,745 | 3,790 | 112,000 | 1,263.33 |
| 2023-12-01 | 3,810 | 3,820 | 3,755 | 3,770 | 110,800 | 1,256.67 |
| 2023-11-30 | 3,725 | 3,780 | 3,710 | 3,775 | 181,100 | 1,258.33 |
| 2023-11-29 | 3,735 | 3,760 | 3,705 | 3,715 | 98,700 | 1,238.33 |
| 2023-11-28 | 3,745 | 3,755 | 3,715 | 3,745 | 68,500 | 1,248.33 |
| 2023-11-27 | 3,800 | 3,800 | 3,715 | 3,720 | 57,000 | 1,240 |
| 2023-11-24 | 3,750 | 3,780 | 3,745 | 3,760 | 63,000 | 1,253.33 |
| 2023-11-22 | 3,700 | 3,740 | 3,665 | 3,735 | 93,300 | 1,245 |
| 2023-11-21 | 3,650 | 3,725 | 3,645 | 3,700 | 186,100 | 1,233.33 |
| 2023-11-20 | 3,765 | 3,780 | 3,640 | 3,640 | 126,900 | 1,213.33 |
| 2023-11-17 | 3,730 | 3,765 | 3,715 | 3,765 | 92,900 | 1,255 |
| 2023-11-16 | 3,770 | 3,775 | 3,705 | 3,730 | 69,800 | 1,243.33 |
| 2023-11-15 | 3,790 | 3,810 | 3,745 | 3,770 | 53,500 | 1,256.67 |
| 2023-11-14 | 3,790 | 3,800 | 3,760 | 3,790 | 63,900 | 1,263.33 |
| 2023-11-13 | 3,770 | 3,780 | 3,735 | 3,750 | 56,600 | 1,250 |
| 2023-11-10 | 3,710 | 3,740 | 3,680 | 3,740 | 56,400 | 1,246.67 |
| 2023-11-09 | 3,710 | 3,740 | 3,685 | 3,730 | 71,100 | 1,243.33 |
| 2023-11-08 | 3,740 | 3,755 | 3,655 | 3,675 | 127,800 | 1,225 |
| 2023-11-07 | 3,755 | 3,800 | 3,700 | 3,710 | 92,600 | 1,236.67 |
| 2023-11-06 | 3,800 | 3,810 | 3,770 | 3,795 | 148,900 | 1,265 |
| 2023-11-02 | 3,825 | 3,865 | 3,740 | 3,750 | 167,500 | 1,250 |
| 2023-11-01 | 3,810 | 3,850 | 3,765 | 3,780 | 174,000 | 1,260 |
| 2023-10-31 | 3,790 | 3,815 | 3,725 | 3,795 | 114,300 | 1,265 |
| 2023-10-30 | 3,820 | 3,865 | 3,740 | 3,770 | 98,500 | 1,256.67 |
| 2023-10-27 | 3,810 | 3,890 | 3,790 | 3,890 | 117,400 | 1,296.67 |
| 2023-10-26 | 3,780 | 3,825 | 3,755 | 3,775 | 112,800 | 1,258.33 |
| 2023-10-25 | 3,875 | 3,875 | 3,800 | 3,805 | 97,300 | 1,268.33 |
| 2023-10-24 | 3,825 | 3,845 | 3,720 | 3,820 | 101,600 | 1,273.33 |
| 2023-10-23 | 3,835 | 3,865 | 3,815 | 3,825 | 121,000 | 1,275 |
| 2023-10-20 | 3,870 | 3,870 | 3,830 | 3,840 | 70,500 | 1,280 |
| 2023-10-19 | 3,810 | 3,880 | 3,810 | 3,875 | 83,800 | 1,291.67 |
| 2023-10-18 | 3,930 | 3,950 | 3,875 | 3,895 | 101,800 | 1,298.33 |
| 2023-10-17 | 3,940 | 3,990 | 3,915 | 3,935 | 111,500 | 1,311.67 |
| 2023-10-16 | 3,900 | 3,945 | 3,875 | 3,910 | 152,200 | 1,303.33 |
| 2023-10-13 | 3,945 | 3,970 | 3,910 | 3,925 | 107,700 | 1,308.33 |
| 2023-10-12 | 3,875 | 3,965 | 3,855 | 3,965 | 113,900 | 1,321.67 |
| 2023-10-11 | 3,845 | 3,855 | 3,815 | 3,825 | 87,500 | 1,275 |
| 2023-10-10 | 3,850 | 3,890 | 3,845 | 3,865 | 65,200 | 1,288.33 |
| 2023-10-06 | 3,775 | 3,825 | 3,775 | 3,790 | 74,500 | 1,263.33 |
| 2023-10-05 | 3,735 | 3,780 | 3,725 | 3,775 | 95,900 | 1,258.33 |
| 2023-10-04 | 3,740 | 3,740 | 3,665 | 3,685 | 120,500 | 1,228.33 |
| 2023-10-03 | 3,885 | 3,885 | 3,760 | 3,770 | 124,100 | 1,256.67 |
| 2023-10-02 | 3,875 | 3,950 | 3,860 | 3,895 | 109,800 | 1,298.33 |
| 2023-09-29 | 3,920 | 3,930 | 3,840 | 3,875 | 99,300 | 1,291.67 |
| 2023-09-28 | 3,925 | 3,955 | 3,885 | 3,915 | 79,300 | 1,305 |
| 2023-09-27 | 3,950 | 3,990 | 3,900 | 3,985 | 74,400 | 1,328.33 |
| 2023-09-26 | 3,975 | 3,995 | 3,950 | 3,960 | 62,500 | 1,320 |
| 2023-09-25 | 3,990 | 3,995 | 3,945 | 3,975 | 60,100 | 1,325 |
| 2023-09-22 | 3,935 | 3,965 | 3,905 | 3,950 | 86,400 | 1,316.67 |
| 2023-09-21 | 3,955 | 4,010 | 3,935 | 3,965 | 104,800 | 1,321.67 |
| 2023-09-20 | 4,090 | 4,090 | 3,970 | 3,970 | 113,000 | 1,323.33 |
| 2023-09-19 | 4,000 | 4,065 | 3,995 | 4,060 | 91,700 | 1,353.33 |
| 2023-09-15 | 3,990 | 4,090 | 3,990 | 4,040 | 152,500 | 1,346.67 |
| 2023-09-14 | 4,010 | 4,015 | 3,960 | 3,990 | 76,400 | 1,330 |
| 2023-09-13 | 3,980 | 4,015 | 3,970 | 4,010 | 74,200 | 1,336.67 |
| 2023-09-12 | 3,940 | 3,980 | 3,940 | 3,980 | 66,300 | 1,326.67 |
| 2023-09-11 | 3,950 | 3,965 | 3,910 | 3,930 | 49,200 | 1,310 |
| 2023-09-08 | 3,970 | 4,025 | 3,945 | 3,955 | 146,600 | 1,318.33 |
| 2023-09-07 | 3,970 | 3,990 | 3,940 | 3,970 | 83,100 | 1,323.33 |
| 2023-09-06 | 3,940 | 3,985 | 3,930 | 3,975 | 97,500 | 1,325 |
| 2023-09-05 | 3,950 | 3,950 | 3,910 | 3,940 | 54,900 | 1,313.33 |
| 2023-09-04 | 3,900 | 3,950 | 3,900 | 3,950 | 52,000 | 1,316.67 |
| 2023-09-01 | 3,860 | 3,895 | 3,840 | 3,895 | 65,900 | 1,298.33 |
| 2023-08-31 | 3,810 | 3,870 | 3,810 | 3,850 | 77,900 | 1,283.33 |
| 2023-08-30 | 3,810 | 3,825 | 3,800 | 3,820 | 50,000 | 1,273.33 |
| 2023-08-29 | 3,795 | 3,805 | 3,770 | 3,795 | 53,800 | 1,265 |
| 2023-08-28 | 3,740 | 3,795 | 3,740 | 3,795 | 53,300 | 1,265 |
| 2023-08-25 | 3,745 | 3,745 | 3,715 | 3,735 | 49,200 | 1,245 |
| 2023-08-24 | 3,745 | 3,770 | 3,735 | 3,760 | 41,200 | 1,253.33 |
| 2023-08-23 | 3,705 | 3,750 | 3,700 | 3,745 | 41,300 | 1,248.33 |
| 2023-08-22 | 3,690 | 3,720 | 3,680 | 3,720 | 56,900 | 1,240 |
| 2023-08-21 | 3,755 | 3,755 | 3,695 | 3,695 | 50,900 | 1,231.67 |
| 2023-08-18 | 3,740 | 3,765 | 3,720 | 3,730 | 53,400 | 1,243.33 |
| 2023-08-17 | 3,740 | 3,750 | 3,680 | 3,745 | 66,700 | 1,248.33 |
| 2023-08-16 | 3,785 | 3,785 | 3,750 | 3,755 | 49,200 | 1,251.67 |
| 2023-08-15 | 3,795 | 3,820 | 3,795 | 3,805 | 46,600 | 1,268.33 |
| 2023-08-14 | 3,820 | 3,840 | 3,770 | 3,785 | 55,900 | 1,261.67 |
| 2023-08-10 | 3,750 | 3,825 | 3,730 | 3,825 | 64,900 | 1,275 |
| 2023-08-09 | 3,780 | 3,780 | 3,725 | 3,745 | 61,600 | 1,248.33 |
| 2023-08-08 | 3,745 | 3,775 | 3,745 | 3,765 | 55,600 | 1,255 |
| 2023-08-07 | 3,670 | 3,740 | 3,645 | 3,725 | 85,900 | 1,241.67 |
| 2023-08-04 | 3,650 | 3,700 | 3,650 | 3,685 | 82,900 | 1,228.33 |
| 2023-08-03 | 3,755 | 3,755 | 3,690 | 3,700 | 90,600 | 1,233.33 |
| 2023-08-02 | 3,765 | 3,805 | 3,750 | 3,765 | 60,900 | 1,255 |
| 2023-08-01 | 3,755 | 3,810 | 3,745 | 3,805 | 86,000 | 1,268.33 |
| 2023-07-31 | 3,820 | 3,825 | 3,755 | 3,785 | 149,400 | 1,261.67 |
| 2023-07-28 | 3,790 | 3,830 | 3,765 | 3,815 | 87,200 | 1,271.67 |
| 2023-07-27 | 3,845 | 3,850 | 3,810 | 3,835 | 64,200 | 1,278.33 |
| 2023-07-26 | 3,840 | 3,865 | 3,840 | 3,850 | 147,000 | 1,283.33 |
| 2023-07-25 | 3,815 | 3,845 | 3,810 | 3,845 | 136,600 | 1,281.67 |
| 2023-07-24 | 3,790 | 3,795 | 3,760 | 3,790 | 62,400 | 1,263.33 |
| 2023-07-21 | 3,740 | 3,780 | 3,735 | 3,755 | 73,600 | 1,251.67 |
| 2023-07-20 | 3,740 | 3,780 | 3,730 | 3,735 | 115,700 | 1,245 |
| 2023-07-19 | 3,705 | 3,745 | 3,695 | 3,740 | 94,400 | 1,246.67 |
| 2023-07-18 | 3,655 | 3,690 | 3,655 | 3,680 | 54,200 | 1,226.67 |
| 2023-07-14 | 3,675 | 3,690 | 3,620 | 3,655 | 105,800 | 1,218.33 |
| 2023-07-13 | 3,630 | 3,665 | 3,605 | 3,665 | 82,600 | 1,221.67 |
| 2023-07-12 | 3,700 | 3,700 | 3,630 | 3,630 | 60,600 | 1,210 |
| 2023-07-11 | 3,745 | 3,745 | 3,660 | 3,675 | 57,500 | 1,225 |
| 2023-07-10 | 3,730 | 3,760 | 3,710 | 3,730 | 87,500 | 1,243.33 |
| 2023-07-07 | 3,745 | 3,755 | 3,705 | 3,715 | 74,500 | 1,238.33 |
| 2023-07-06 | 3,775 | 3,790 | 3,730 | 3,760 | 102,400 | 1,253.33 |
| 2023-07-05 | 3,780 | 3,820 | 3,745 | 3,820 | 84,900 | 1,273.33 |
| 2023-07-04 | 3,810 | 3,825 | 3,785 | 3,805 | 120,100 | 1,268.33 |
| 2023-07-03 | 3,695 | 3,790 | 3,695 | 3,780 | 139,200 | 1,260 |
| 2023-06-30 | 3,675 | 3,690 | 3,635 | 3,665 | 65,200 | 1,221.67 |
| 2023-06-29 | 3,690 | 3,700 | 3,665 | 3,680 | 63,900 | 1,226.67 |
| 2023-06-28 | 3,630 | 3,680 | 3,610 | 3,670 | 111,600 | 1,223.33 |
| 2023-06-27 | 3,660 | 3,670 | 3,580 | 3,590 | 74,100 | 1,196.67 |
| 2023-06-26 | 3,690 | 3,690 | 3,630 | 3,650 | 61,100 | 1,216.67 |
| 2023-06-23 | 3,710 | 3,735 | 3,655 | 3,675 | 119,300 | 1,225 |
| 2023-06-22 | 3,705 | 3,710 | 3,690 | 3,700 | 86,200 | 1,233.33 |
| 2023-06-21 | 3,650 | 3,725 | 3,645 | 3,695 | 139,200 | 1,231.67 |
| 2023-06-20 | 3,690 | 3,690 | 3,640 | 3,660 | 87,700 | 1,220 |
| 2023-06-19 | 3,700 | 3,710 | 3,665 | 3,695 | 75,000 | 1,231.67 |
| 2023-06-16 | 3,695 | 3,715 | 3,665 | 3,700 | 130,600 | 1,233.33 |
| 2023-06-15 | 3,715 | 3,740 | 3,660 | 3,695 | 128,900 | 1,231.67 |
| 2023-06-14 | 3,705 | 3,715 | 3,675 | 3,715 | 98,200 | 1,238.33 |
| 2023-06-13 | 3,625 | 3,690 | 3,605 | 3,670 | 97,800 | 1,223.33 |
| 2023-06-12 | 3,600 | 3,630 | 3,595 | 3,625 | 70,500 | 1,208.33 |
| 2023-06-09 | 3,540 | 3,585 | 3,535 | 3,570 | 118,000 | 1,190 |
| 2023-06-08 | 3,560 | 3,590 | 3,535 | 3,540 | 78,600 | 1,180 |
| 2023-06-07 | 3,600 | 3,640 | 3,530 | 3,545 | 145,500 | 1,181.67 |
| 2023-06-06 | 3,480 | 3,600 | 3,470 | 3,600 | 161,400 | 1,200 |
| 2023-06-05 | 3,460 | 3,475 | 3,450 | 3,470 | 109,000 | 1,156.67 |
| 2023-06-02 | 3,325 | 3,415 | 3,320 | 3,415 | 126,700 | 1,138.33 |
| 2023-06-01 | 3,315 | 3,345 | 3,305 | 3,315 | 118,400 | 1,105 |
| 2023-05-31 | 3,380 | 3,395 | 3,280 | 3,310 | 185,400 | 1,103.33 |
| 2023-05-30 | 3,410 | 3,435 | 3,385 | 3,400 | 56,300 | 1,133.33 |
| 2023-05-29 | 3,430 | 3,435 | 3,400 | 3,425 | 96,100 | 1,141.67 |
| 2023-05-26 | 3,420 | 3,435 | 3,390 | 3,390 | 107,000 | 1,130 |
| 2023-05-25 | 3,405 | 3,445 | 3,390 | 3,435 | 127,300 | 1,145 |
| 2023-05-24 | 3,480 | 3,495 | 3,425 | 3,435 | 196,300 | 1,145 |
| 2023-05-23 | 3,400 | 3,420 | 3,345 | 3,360 | 106,700 | 1,120 |
| 2023-05-22 | 3,385 | 3,400 | 3,360 | 3,390 | 72,200 | 1,130 |
| 2023-05-19 | 3,400 | 3,405 | 3,380 | 3,390 | 94,200 | 1,130 |
| 2023-05-18 | 3,360 | 3,380 | 3,340 | 3,380 | 141,700 | 1,126.67 |
| 2023-05-17 | 3,400 | 3,400 | 3,355 | 3,355 | 77,700 | 1,118.33 |
| 2023-05-16 | 3,475 | 3,475 | 3,405 | 3,410 | 72,200 | 1,136.67 |
| 2023-05-15 | 3,445 | 3,475 | 3,435 | 3,450 | 123,400 | 1,150 |
| 2023-05-12 | 3,420 | 3,440 | 3,380 | 3,405 | 82,100 | 1,135 |
| 2023-05-11 | 3,435 | 3,460 | 3,410 | 3,450 | 58,500 | 1,150 |
| 2023-05-10 | 3,455 | 3,480 | 3,430 | 3,475 | 80,800 | 1,158.33 |
| 2023-05-09 | 3,495 | 3,500 | 3,450 | 3,475 | 114,800 | 1,158.33 |
| 2023-05-08 | 3,450 | 3,525 | 3,445 | 3,525 | 181,200 | 1,175 |
| 2023-05-02 | 3,430 | 3,450 | 3,410 | 3,425 | 68,600 | 1,141.67 |
| 2023-05-01 | 3,390 | 3,410 | 3,380 | 3,410 | 71,600 | 1,136.67 |
| 2023-04-28 | 3,335 | 3,365 | 3,330 | 3,355 | 107,300 | 1,118.33 |
| 2023-04-27 | 3,240 | 3,315 | 3,240 | 3,310 | 86,400 | 1,103.33 |
| 2023-04-26 | 3,270 | 3,295 | 3,250 | 3,280 | 57,900 | 1,093.33 |
| 2023-04-25 | 3,315 | 3,330 | 3,290 | 3,300 | 47,600 | 1,100 |
| 2023-04-24 | 3,300 | 3,310 | 3,280 | 3,295 | 61,900 | 1,098.33 |
| 2023-04-21 | 3,280 | 3,300 | 3,265 | 3,275 | 53,400 | 1,091.67 |
| 2023-04-20 | 3,270 | 3,290 | 3,250 | 3,275 | 40,600 | 1,091.67 |
| 2023-04-19 | 3,225 | 3,270 | 3,225 | 3,270 | 46,900 | 1,090 |
| 2023-04-18 | 3,250 | 3,270 | 3,230 | 3,235 | 38,900 | 1,078.33 |
| 2023-04-17 | 3,240 | 3,245 | 3,230 | 3,240 | 27,600 | 1,080 |
| 2023-04-14 | 3,230 | 3,230 | 3,210 | 3,225 | 47,900 | 1,075 |
| 2023-04-13 | 3,210 | 3,215 | 3,185 | 3,210 | 38,400 | 1,070 |
| 2023-04-12 | 3,195 | 3,210 | 3,185 | 3,200 | 41,500 | 1,066.67 |
| 2023-04-11 | 3,195 | 3,195 | 3,170 | 3,185 | 43,300 | 1,061.67 |
| 2023-04-10 | 3,195 | 3,195 | 3,150 | 3,165 | 34,100 | 1,055 |
| 2023-04-07 | 3,135 | 3,170 | 3,130 | 3,160 | 41,500 | 1,053.33 |
| 2023-04-06 | 3,140 | 3,145 | 3,105 | 3,120 | 88,200 | 1,040 |
| 2023-04-05 | 3,245 | 3,255 | 3,190 | 3,190 | 48,200 | 1,063.33 |
| 2023-04-04 | 3,260 | 3,290 | 3,240 | 3,290 | 58,100 | 1,096.67 |
| 2023-04-03 | 3,235 | 3,270 | 3,205 | 3,265 | 77,600 | 1,088.33 |
| 2023-03-31 | 3,220 | 3,250 | 3,215 | 3,215 | 69,200 | 1,071.67 |
| 2023-03-30 | 3,180 | 3,200 | 3,140 | 3,190 | 112,100 | 1,063.33 |
| 2023-03-29 | 3,215 | 3,235 | 3,195 | 3,220 | 193,600 | 1,073.33 |
| 2023-03-28 | 3,220 | 3,230 | 3,185 | 3,185 | 91,600 | 1,061.67 |
| 2023-03-27 | 3,195 | 3,215 | 3,160 | 3,210 | 115,500 | 1,070 |
| 2023-03-24 | 3,150 | 3,160 | 3,130 | 3,155 | 173,400 | 1,051.67 |
| 2023-03-23 | 3,130 | 3,175 | 3,120 | 3,170 | 62,000 | 1,056.67 |
| 2023-03-22 | 3,190 | 3,190 | 3,155 | 3,165 | 77,900 | 1,055 |
| 2023-03-20 | 3,130 | 3,160 | 3,120 | 3,120 | 90,000 | 1,040 |
| 2023-03-17 | 3,185 | 3,185 | 3,135 | 3,155 | 114,600 | 1,051.67 |
| 2023-03-16 | 3,135 | 3,160 | 3,100 | 3,140 | 119,300 | 1,046.67 |
| 2023-03-15 | 3,220 | 3,245 | 3,205 | 3,235 | 72,300 | 1,078.33 |
| 2023-03-14 | 3,210 | 3,225 | 3,155 | 3,180 | 112,700 | 1,060 |
| 2023-03-13 | 3,285 | 3,285 | 3,250 | 3,275 | 84,000 | 1,091.67 |
| 2023-03-10 | 3,315 | 3,350 | 3,305 | 3,330 | 106,200 | 1,110 |
| 2023-03-09 | 3,365 | 3,380 | 3,345 | 3,350 | 66,300 | 1,116.67 |
| 2023-03-08 | 3,300 | 3,370 | 3,290 | 3,360 | 98,500 | 1,120 |
| 2023-03-07 | 3,275 | 3,310 | 3,255 | 3,305 | 96,400 | 1,101.67 |
| 2023-03-06 | 3,270 | 3,295 | 3,255 | 3,280 | 54,500 | 1,093.33 |
| 2023-03-03 | 3,250 | 3,275 | 3,245 | 3,250 | 74,100 | 1,083.33 |
| 2023-03-02 | 3,260 | 3,270 | 3,235 | 3,240 | 51,200 | 1,080 |
| 2023-03-01 | 3,175 | 3,255 | 3,175 | 3,255 | 71,000 | 1,085 |
| 2023-02-28 | 3,235 | 3,235 | 3,185 | 3,190 | 107,100 | 1,063.33 |
| 2023-02-27 | 3,210 | 3,260 | 3,210 | 3,230 | 74,400 | 1,076.67 |
| 2023-02-24 | 3,150 | 3,200 | 3,150 | 3,200 | 78,800 | 1,066.67 |
| 2023-02-22 | 3,125 | 3,145 | 3,115 | 3,125 | 58,800 | 1,041.67 |
| 2023-02-21 | 3,100 | 3,170 | 3,100 | 3,150 | 82,200 | 1,050 |
| 2023-02-20 | 3,095 | 3,110 | 3,085 | 3,095 | 43,200 | 1,031.67 |
| 2023-02-17 | 3,050 | 3,080 | 3,050 | 3,075 | 57,600 | 1,025 |
| 2023-02-16 | 3,085 | 3,095 | 3,065 | 3,080 | 44,600 | 1,026.67 |
| 2023-02-15 | 3,090 | 3,095 | 3,070 | 3,075 | 37,600 | 1,025 |
| 2023-02-14 | 3,125 | 3,125 | 3,075 | 3,085 | 33,600 | 1,028.33 |
| 2023-02-13 | 3,100 | 3,105 | 3,065 | 3,080 | 68,600 | 1,026.67 |
| 2023-02-10 | 3,075 | 3,125 | 3,065 | 3,095 | 87,200 | 1,031.67 |
| 2023-02-09 | 3,050 | 3,095 | 3,050 | 3,095 | 77,700 | 1,031.67 |
| 2023-02-08 | 3,070 | 3,085 | 3,035 | 3,050 | 38,200 | 1,016.67 |
| 2023-02-07 | 3,090 | 3,095 | 3,060 | 3,070 | 41,800 | 1,023.33 |
| 2023-02-06 | 3,050 | 3,100 | 3,020 | 3,095 | 109,900 | 1,031.67 |
| 2023-02-03 | 3,025 | 3,045 | 3,015 | 3,030 | 51,400 | 1,010 |
| 2023-02-02 | 3,090 | 3,090 | 3,045 | 3,050 | 52,200 | 1,016.67 |
| 2023-02-01 | 3,120 | 3,120 | 3,065 | 3,065 | 67,000 | 1,021.67 |
| 2023-01-31 | 3,075 | 3,120 | 3,070 | 3,095 | 97,500 | 1,031.67 |
| 2023-01-30 | 3,075 | 3,090 | 3,055 | 3,055 | 124,000 | 1,018.33 |
| 2023-01-27 | 3,085 | 3,085 | 3,065 | 3,075 | 82,600 | 1,025 |
| 2023-01-26 | 3,070 | 3,095 | 3,065 | 3,075 | 48,300 | 1,025 |
| 2023-01-25 | 3,090 | 3,090 | 3,065 | 3,070 | 49,100 | 1,023.33 |
| 2023-01-24 | 3,070 | 3,090 | 3,060 | 3,075 | 52,300 | 1,025 |
| 2023-01-23 | 3,045 | 3,050 | 3,010 | 3,040 | 59,000 | 1,013.33 |
| 2023-01-20 | 3,015 | 3,020 | 3,005 | 3,010 | 30,800 | 1,003.33 |
| 2023-01-19 | 3,000 | 3,020 | 2,991 | 3,015 | 51,900 | 1,005 |
| 2023-01-18 | 3,015 | 3,055 | 3,005 | 3,035 | 53,600 | 1,011.67 |
| 2023-01-17 | 2,973 | 3,005 | 2,973 | 3,005 | 38,200 | 1,001.67 |
| 2023-01-16 | 2,985 | 2,990 | 2,966 | 2,972 | 43,300 | 990.67 |
| 2023-01-13 | 2,985 | 3,015 | 2,985 | 2,991 | 69,500 | 997 |
| 2023-01-12 | 3,010 | 3,020 | 2,995 | 3,005 | 36,500 | 1,001.67 |
| 2023-01-11 | 2,985 | 3,005 | 2,978 | 3,005 | 38,400 | 1,001.67 |
| 2023-01-10 | 3,010 | 3,010 | 2,961 | 2,967 | 61,700 | 989 |
| 2023-01-06 | 2,935 | 2,980 | 2,935 | 2,977 | 54,000 | 992.33 |
| 2023-01-05 | 2,935 | 2,954 | 2,927 | 2,954 | 80,400 | 984.67 |
| 2023-01-04 | 2,982 | 2,982 | 2,930 | 2,930 | 82,400 | 976.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
