6490 (株)PILLAR 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 | 4,440 | 4,455 | 4,395 | 4,455 | 38,800 | 4,455 |
| 2023-12-28 | 4,400 | 4,425 | 4,390 | 4,420 | 17,900 | 4,420 |
| 2023-12-27 | 4,350 | 4,435 | 4,335 | 4,435 | 49,300 | 4,435 |
| 2023-12-26 | 4,345 | 4,395 | 4,320 | 4,350 | 27,500 | 4,350 |
| 2023-12-25 | 4,405 | 4,405 | 4,340 | 4,345 | 41,100 | 4,345 |
| 2023-12-22 | 4,350 | 4,385 | 4,295 | 4,340 | 42,500 | 4,340 |
| 2023-12-21 | 4,290 | 4,300 | 4,240 | 4,280 | 45,000 | 4,280 |
| 2023-12-20 | 4,370 | 4,385 | 4,330 | 4,360 | 39,600 | 4,360 |
| 2023-12-19 | 4,290 | 4,330 | 4,255 | 4,330 | 53,400 | 4,330 |
| 2023-12-18 | 4,205 | 4,300 | 4,180 | 4,280 | 37,200 | 4,280 |
| 2023-12-15 | 4,205 | 4,265 | 4,195 | 4,265 | 70,700 | 4,265 |
| 2023-12-14 | 4,290 | 4,290 | 4,195 | 4,235 | 58,400 | 4,235 |
| 2023-12-13 | 4,280 | 4,330 | 4,260 | 4,285 | 49,200 | 4,285 |
| 2023-12-12 | 4,360 | 4,390 | 4,260 | 4,280 | 69,300 | 4,280 |
| 2023-12-11 | 4,230 | 4,310 | 4,230 | 4,310 | 44,300 | 4,310 |
| 2023-12-08 | 4,305 | 4,350 | 4,200 | 4,235 | 72,300 | 4,235 |
| 2023-12-07 | 4,310 | 4,310 | 4,255 | 4,290 | 52,400 | 4,290 |
| 2023-12-06 | 4,275 | 4,410 | 4,275 | 4,390 | 78,500 | 4,390 |
| 2023-12-05 | 4,455 | 4,510 | 4,285 | 4,285 | 58,300 | 4,285 |
| 2023-12-04 | 4,540 | 4,570 | 4,505 | 4,525 | 52,800 | 4,525 |
| 2023-12-01 | 4,610 | 4,635 | 4,530 | 4,530 | 47,500 | 4,530 |
| 2023-11-30 | 4,505 | 4,615 | 4,485 | 4,600 | 86,100 | 4,600 |
| 2023-11-29 | 4,420 | 4,530 | 4,400 | 4,510 | 63,500 | 4,510 |
| 2023-11-28 | 4,510 | 4,550 | 4,465 | 4,475 | 65,800 | 4,475 |
| 2023-11-27 | 4,610 | 4,630 | 4,515 | 4,565 | 109,400 | 4,565 |
| 2023-11-24 | 4,540 | 4,645 | 4,525 | 4,610 | 109,800 | 4,610 |
| 2023-11-22 | 4,455 | 4,540 | 4,455 | 4,495 | 134,400 | 4,495 |
| 2023-11-21 | 4,405 | 4,480 | 4,400 | 4,455 | 70,000 | 4,455 |
| 2023-11-20 | 4,465 | 4,495 | 4,395 | 4,395 | 120,500 | 4,395 |
| 2023-11-17 | 4,350 | 4,475 | 4,335 | 4,420 | 120,700 | 4,420 |
| 2023-11-16 | 4,380 | 4,425 | 4,330 | 4,360 | 87,400 | 4,360 |
| 2023-11-15 | 4,290 | 4,425 | 4,235 | 4,405 | 207,100 | 4,405 |
| 2023-11-14 | 4,185 | 4,320 | 4,185 | 4,310 | 166,400 | 4,310 |
| 2023-11-13 | 4,330 | 4,335 | 4,185 | 4,220 | 140,600 | 4,220 |
| 2023-11-10 | 4,120 | 4,210 | 4,100 | 4,195 | 97,700 | 4,195 |
| 2023-11-09 | 4,060 | 4,110 | 4,050 | 4,100 | 39,900 | 4,100 |
| 2023-11-08 | 4,085 | 4,095 | 3,990 | 4,055 | 79,700 | 4,055 |
| 2023-11-07 | 4,080 | 4,180 | 4,035 | 4,085 | 126,300 | 4,085 |
| 2023-11-06 | 3,960 | 4,100 | 3,930 | 4,085 | 152,700 | 4,085 |
| 2023-11-02 | 3,830 | 3,845 | 3,760 | 3,825 | 69,700 | 3,825 |
| 2023-11-01 | 3,750 | 3,780 | 3,720 | 3,740 | 77,200 | 3,740 |
| 2023-10-31 | 3,690 | 3,725 | 3,610 | 3,720 | 93,500 | 3,720 |
| 2023-10-30 | 3,690 | 3,745 | 3,675 | 3,730 | 44,900 | 3,730 |
| 2023-10-27 | 3,705 | 3,770 | 3,685 | 3,760 | 49,300 | 3,760 |
| 2023-10-26 | 3,665 | 3,715 | 3,635 | 3,655 | 38,400 | 3,655 |
| 2023-10-25 | 3,790 | 3,790 | 3,675 | 3,685 | 54,400 | 3,685 |
| 2023-10-24 | 3,665 | 3,740 | 3,595 | 3,725 | 57,600 | 3,725 |
| 2023-10-23 | 3,775 | 3,785 | 3,655 | 3,655 | 71,100 | 3,655 |
| 2023-10-20 | 3,760 | 3,840 | 3,760 | 3,795 | 40,000 | 3,795 |
| 2023-10-19 | 3,800 | 3,840 | 3,770 | 3,810 | 50,000 | 3,810 |
| 2023-10-18 | 3,875 | 3,885 | 3,810 | 3,870 | 28,700 | 3,870 |
| 2023-10-17 | 3,835 | 3,915 | 3,830 | 3,860 | 36,700 | 3,860 |
| 2023-10-16 | 3,800 | 3,835 | 3,740 | 3,805 | 57,000 | 3,805 |
| 2023-10-13 | 3,955 | 3,965 | 3,860 | 3,865 | 40,100 | 3,865 |
| 2023-10-12 | 3,910 | 4,005 | 3,890 | 3,960 | 103,700 | 3,960 |
| 2023-10-11 | 3,860 | 3,875 | 3,805 | 3,815 | 36,500 | 3,815 |
| 2023-10-10 | 3,875 | 3,890 | 3,845 | 3,855 | 31,700 | 3,855 |
| 2023-10-06 | 3,845 | 3,875 | 3,790 | 3,805 | 55,500 | 3,805 |
| 2023-10-05 | 3,750 | 3,835 | 3,750 | 3,835 | 48,100 | 3,835 |
| 2023-10-04 | 3,675 | 3,785 | 3,670 | 3,740 | 70,700 | 3,740 |
| 2023-10-03 | 3,885 | 3,885 | 3,775 | 3,775 | 66,700 | 3,775 |
| 2023-10-02 | 3,920 | 3,990 | 3,910 | 3,910 | 48,500 | 3,910 |
| 2023-09-29 | 3,880 | 3,915 | 3,850 | 3,905 | 72,400 | 3,905 |
| 2023-09-28 | 3,900 | 3,915 | 3,850 | 3,870 | 57,700 | 3,870 |
| 2023-09-27 | 3,850 | 3,940 | 3,835 | 3,935 | 58,500 | 3,935 |
| 2023-09-26 | 4,000 | 4,000 | 3,900 | 3,900 | 55,900 | 3,900 |
| 2023-09-25 | 3,910 | 3,985 | 3,880 | 3,985 | 85,100 | 3,985 |
| 2023-09-22 | 3,795 | 3,860 | 3,765 | 3,850 | 97,400 | 3,850 |
| 2023-09-21 | 3,855 | 3,910 | 3,820 | 3,840 | 146,100 | 3,840 |
| 2023-09-20 | 4,040 | 4,060 | 3,900 | 3,900 | 187,300 | 3,900 |
| 2023-09-19 | 4,135 | 4,150 | 4,070 | 4,110 | 92,700 | 4,110 |
| 2023-09-15 | 4,150 | 4,180 | 4,130 | 4,155 | 60,100 | 4,155 |
| 2023-09-14 | 4,115 | 4,135 | 4,085 | 4,125 | 32,700 | 4,125 |
| 2023-09-13 | 4,140 | 4,150 | 4,080 | 4,110 | 52,800 | 4,110 |
| 2023-09-12 | 4,175 | 4,180 | 4,115 | 4,145 | 27,700 | 4,145 |
| 2023-09-11 | 4,150 | 4,190 | 4,095 | 4,105 | 44,700 | 4,105 |
| 2023-09-08 | 4,250 | 4,250 | 4,145 | 4,150 | 50,700 | 4,150 |
| 2023-09-07 | 4,250 | 4,305 | 4,220 | 4,220 | 43,900 | 4,220 |
| 2023-09-06 | 4,310 | 4,330 | 4,270 | 4,280 | 32,900 | 4,280 |
| 2023-09-05 | 4,255 | 4,295 | 4,245 | 4,290 | 44,000 | 4,290 |
| 2023-09-04 | 4,300 | 4,300 | 4,215 | 4,255 | 72,900 | 4,255 |
| 2023-09-01 | 4,200 | 4,275 | 4,185 | 4,265 | 61,600 | 4,265 |
| 2023-08-31 | 4,180 | 4,210 | 4,145 | 4,205 | 87,100 | 4,205 |
| 2023-08-30 | 4,150 | 4,200 | 4,125 | 4,170 | 108,900 | 4,170 |
| 2023-08-29 | 4,225 | 4,225 | 4,085 | 4,090 | 47,300 | 4,090 |
| 2023-08-28 | 4,130 | 4,210 | 4,125 | 4,170 | 104,300 | 4,170 |
| 2023-08-25 | 4,120 | 4,145 | 4,090 | 4,095 | 97,900 | 4,095 |
| 2023-08-24 | 4,155 | 4,190 | 4,135 | 4,160 | 67,500 | 4,160 |
| 2023-08-23 | 4,070 | 4,145 | 4,070 | 4,140 | 33,500 | 4,140 |
| 2023-08-22 | 4,140 | 4,150 | 4,080 | 4,115 | 24,800 | 4,115 |
| 2023-08-21 | 4,080 | 4,125 | 4,050 | 4,085 | 52,100 | 4,085 |
| 2023-08-18 | 4,065 | 4,100 | 4,030 | 4,080 | 46,100 | 4,080 |
| 2023-08-17 | 4,070 | 4,085 | 4,000 | 4,085 | 63,500 | 4,085 |
| 2023-08-16 | 4,085 | 4,155 | 4,075 | 4,090 | 59,600 | 4,090 |
| 2023-08-15 | 4,135 | 4,210 | 4,125 | 4,125 | 48,100 | 4,125 |
| 2023-08-14 | 4,190 | 4,190 | 4,090 | 4,110 | 70,500 | 4,110 |
| 2023-08-10 | 4,075 | 4,205 | 4,050 | 4,200 | 101,700 | 4,200 |
| 2023-08-09 | 4,115 | 4,170 | 4,075 | 4,125 | 99,900 | 4,125 |
| 2023-08-08 | 4,195 | 4,285 | 4,130 | 4,165 | 138,000 | 4,165 |
| 2023-08-07 | 4,305 | 4,305 | 4,240 | 4,280 | 87,200 | 4,280 |
| 2023-08-04 | 4,300 | 4,385 | 4,300 | 4,370 | 51,000 | 4,370 |
| 2023-08-03 | 4,395 | 4,415 | 4,345 | 4,355 | 72,000 | 4,355 |
| 2023-08-02 | 4,495 | 4,545 | 4,450 | 4,465 | 70,300 | 4,465 |
| 2023-08-01 | 4,495 | 4,560 | 4,465 | 4,545 | 54,700 | 4,545 |
| 2023-07-31 | 4,455 | 4,500 | 4,420 | 4,450 | 98,600 | 4,450 |
| 2023-07-28 | 4,315 | 4,410 | 4,285 | 4,395 | 86,400 | 4,395 |
| 2023-07-27 | 4,340 | 4,375 | 4,305 | 4,365 | 59,100 | 4,365 |
| 2023-07-26 | 4,450 | 4,450 | 4,400 | 4,405 | 50,600 | 4,405 |
| 2023-07-25 | 4,545 | 4,545 | 4,430 | 4,450 | 69,000 | 4,450 |
| 2023-07-24 | 4,545 | 4,570 | 4,515 | 4,555 | 55,400 | 4,555 |
| 2023-07-21 | 4,460 | 4,520 | 4,410 | 4,495 | 108,500 | 4,495 |
| 2023-07-20 | 4,530 | 4,545 | 4,465 | 4,465 | 34,200 | 4,465 |
| 2023-07-19 | 4,515 | 4,560 | 4,475 | 4,525 | 50,400 | 4,525 |
| 2023-07-18 | 4,415 | 4,480 | 4,410 | 4,465 | 71,200 | 4,465 |
| 2023-07-14 | 4,370 | 4,385 | 4,310 | 4,365 | 71,000 | 4,365 |
| 2023-07-13 | 4,295 | 4,325 | 4,190 | 4,300 | 105,500 | 4,300 |
| 2023-07-12 | 4,555 | 4,555 | 4,245 | 4,260 | 155,600 | 4,260 |
| 2023-07-11 | 4,515 | 4,535 | 4,485 | 4,515 | 107,000 | 4,515 |
| 2023-07-10 | 4,435 | 4,480 | 4,405 | 4,445 | 72,200 | 4,445 |
| 2023-07-07 | 4,500 | 4,535 | 4,445 | 4,450 | 98,500 | 4,450 |
| 2023-07-06 | 4,615 | 4,630 | 4,525 | 4,570 | 118,700 | 4,570 |
| 2023-07-05 | 4,730 | 4,775 | 4,690 | 4,730 | 64,300 | 4,730 |
| 2023-07-04 | 4,760 | 4,840 | 4,720 | 4,725 | 113,000 | 4,725 |
| 2023-07-03 | 4,700 | 4,785 | 4,700 | 4,780 | 72,200 | 4,780 |
| 2023-06-30 | 4,670 | 4,670 | 4,585 | 4,650 | 70,100 | 4,650 |
| 2023-06-29 | 4,600 | 4,715 | 4,600 | 4,675 | 98,000 | 4,675 |
| 2023-06-28 | 4,460 | 4,585 | 4,460 | 4,585 | 98,100 | 4,585 |
| 2023-06-27 | 4,460 | 4,465 | 4,415 | 4,440 | 79,300 | 4,440 |
| 2023-06-26 | 4,480 | 4,550 | 4,390 | 4,500 | 150,100 | 4,500 |
| 2023-06-23 | 4,600 | 4,640 | 4,435 | 4,490 | 190,200 | 4,490 |
| 2023-06-22 | 4,710 | 4,715 | 4,585 | 4,590 | 116,200 | 4,590 |
| 2023-06-21 | 4,700 | 4,720 | 4,655 | 4,715 | 144,500 | 4,715 |
| 2023-06-20 | 4,685 | 4,805 | 4,680 | 4,785 | 143,500 | 4,785 |
| 2023-06-19 | 4,725 | 4,725 | 4,640 | 4,665 | 82,700 | 4,665 |
| 2023-06-16 | 4,700 | 4,755 | 4,640 | 4,740 | 181,000 | 4,740 |
| 2023-06-15 | 4,570 | 4,690 | 4,550 | 4,625 | 156,000 | 4,625 |
| 2023-06-14 | 4,650 | 4,660 | 4,530 | 4,585 | 126,600 | 4,585 |
| 2023-06-13 | 4,560 | 4,585 | 4,485 | 4,550 | 140,400 | 4,550 |
| 2023-06-12 | 4,445 | 4,560 | 4,425 | 4,560 | 133,100 | 4,560 |
| 2023-06-09 | 4,350 | 4,390 | 4,305 | 4,375 | 121,700 | 4,375 |
| 2023-06-08 | 4,310 | 4,365 | 4,240 | 4,250 | 119,900 | 4,250 |
| 2023-06-07 | 4,370 | 4,410 | 4,285 | 4,295 | 143,500 | 4,295 |
| 2023-06-06 | 4,250 | 4,305 | 4,195 | 4,300 | 132,500 | 4,300 |
| 2023-06-05 | 4,390 | 4,390 | 4,280 | 4,340 | 126,000 | 4,340 |
| 2023-06-02 | 4,265 | 4,295 | 4,200 | 4,265 | 150,700 | 4,265 |
| 2023-06-01 | 4,100 | 4,205 | 4,100 | 4,195 | 144,700 | 4,195 |
| 2023-05-31 | 4,120 | 4,210 | 4,025 | 4,080 | 197,100 | 4,080 |
| 2023-05-30 | 4,125 | 4,185 | 4,095 | 4,180 | 82,900 | 4,180 |
| 2023-05-29 | 4,190 | 4,200 | 4,060 | 4,070 | 120,300 | 4,070 |
| 2023-05-26 | 4,090 | 4,165 | 4,060 | 4,075 | 149,300 | 4,075 |
| 2023-05-25 | 3,975 | 4,080 | 3,955 | 4,045 | 111,800 | 4,045 |
| 2023-05-24 | 3,945 | 3,975 | 3,910 | 3,925 | 70,100 | 3,925 |
| 2023-05-23 | 4,035 | 4,035 | 3,935 | 3,950 | 127,600 | 3,950 |
| 2023-05-22 | 3,955 | 4,045 | 3,925 | 4,045 | 122,800 | 4,045 |
| 2023-05-19 | 3,975 | 4,015 | 3,905 | 3,925 | 104,600 | 3,925 |
| 2023-05-18 | 3,830 | 3,960 | 3,830 | 3,960 | 183,500 | 3,960 |
| 2023-05-17 | 3,765 | 3,820 | 3,750 | 3,780 | 138,800 | 3,780 |
| 2023-05-16 | 3,780 | 3,815 | 3,730 | 3,765 | 101,300 | 3,765 |
| 2023-05-15 | 3,610 | 3,770 | 3,605 | 3,765 | 167,400 | 3,765 |
| 2023-05-12 | 3,780 | 3,795 | 3,720 | 3,750 | 97,200 | 3,750 |
| 2023-05-11 | 3,725 | 3,785 | 3,725 | 3,780 | 74,600 | 3,780 |
| 2023-05-10 | 3,765 | 3,770 | 3,710 | 3,725 | 89,200 | 3,725 |
| 2023-05-09 | 3,785 | 3,795 | 3,740 | 3,785 | 98,200 | 3,785 |
| 2023-05-08 | 3,760 | 3,825 | 3,750 | 3,775 | 125,900 | 3,775 |
| 2023-05-02 | 3,765 | 3,780 | 3,735 | 3,755 | 77,500 | 3,755 |
| 2023-05-01 | 3,785 | 3,795 | 3,735 | 3,760 | 100,900 | 3,760 |
| 2023-04-28 | 3,710 | 3,770 | 3,670 | 3,760 | 142,900 | 3,760 |
| 2023-04-27 | 3,650 | 3,680 | 3,630 | 3,665 | 67,900 | 3,665 |
| 2023-04-26 | 3,665 | 3,695 | 3,630 | 3,645 | 51,100 | 3,645 |
| 2023-04-25 | 3,700 | 3,740 | 3,690 | 3,695 | 75,800 | 3,695 |
| 2023-04-24 | 3,650 | 3,695 | 3,625 | 3,675 | 79,200 | 3,675 |
| 2023-04-21 | 3,580 | 3,705 | 3,580 | 3,635 | 151,600 | 3,635 |
| 2023-04-20 | 3,585 | 3,650 | 3,555 | 3,610 | 82,700 | 3,610 |
| 2023-04-19 | 3,580 | 3,625 | 3,575 | 3,595 | 57,200 | 3,595 |
| 2023-04-18 | 3,650 | 3,675 | 3,605 | 3,605 | 61,800 | 3,605 |
| 2023-04-17 | 3,625 | 3,655 | 3,610 | 3,635 | 61,000 | 3,635 |
| 2023-04-14 | 3,665 | 3,665 | 3,550 | 3,605 | 121,900 | 3,605 |
| 2023-04-13 | 3,645 | 3,665 | 3,570 | 3,600 | 130,000 | 3,600 |
| 2023-04-12 | 3,655 | 3,700 | 3,655 | 3,680 | 78,500 | 3,680 |
| 2023-04-11 | 3,605 | 3,660 | 3,595 | 3,650 | 91,000 | 3,650 |
| 2023-04-10 | 3,530 | 3,575 | 3,525 | 3,555 | 69,900 | 3,555 |
| 2023-04-07 | 3,445 | 3,520 | 3,445 | 3,495 | 114,400 | 3,495 |
| 2023-04-06 | 3,550 | 3,555 | 3,420 | 3,435 | 149,600 | 3,435 |
| 2023-04-05 | 3,650 | 3,685 | 3,590 | 3,605 | 85,700 | 3,605 |
| 2023-04-04 | 3,745 | 3,775 | 3,680 | 3,695 | 103,100 | 3,695 |
| 2023-04-03 | 3,780 | 3,785 | 3,670 | 3,715 | 139,000 | 3,715 |
| 2023-03-31 | 3,660 | 3,765 | 3,660 | 3,750 | 162,800 | 3,750 |
| 2023-03-30 | 3,560 | 3,650 | 3,555 | 3,640 | 144,000 | 3,640 |
| 2023-03-29 | 3,530 | 3,565 | 3,445 | 3,565 | 351,000 | 3,565 |
| 2023-03-28 | 3,685 | 3,685 | 3,545 | 3,565 | 216,100 | 3,565 |
| 2023-03-27 | 3,725 | 3,730 | 3,650 | 3,690 | 210,400 | 3,690 |
| 2023-03-24 | 3,625 | 3,730 | 3,610 | 3,690 | 176,800 | 3,690 |
| 2023-03-23 | 3,585 | 3,660 | 3,555 | 3,660 | 92,300 | 3,660 |
| 2023-03-22 | 3,585 | 3,685 | 3,570 | 3,655 | 138,300 | 3,655 |
| 2023-03-20 | 3,525 | 3,525 | 3,470 | 3,515 | 131,700 | 3,515 |
| 2023-03-17 | 3,530 | 3,565 | 3,525 | 3,555 | 108,300 | 3,555 |
| 2023-03-16 | 3,485 | 3,505 | 3,430 | 3,495 | 108,800 | 3,495 |
| 2023-03-15 | 3,505 | 3,635 | 3,485 | 3,605 | 110,900 | 3,605 |
| 2023-03-14 | 3,475 | 3,490 | 3,435 | 3,445 | 100,700 | 3,445 |
| 2023-03-13 | 3,530 | 3,565 | 3,475 | 3,510 | 73,400 | 3,510 |
| 2023-03-10 | 3,565 | 3,625 | 3,560 | 3,575 | 99,100 | 3,575 |
| 2023-03-09 | 3,615 | 3,625 | 3,585 | 3,610 | 80,800 | 3,610 |
| 2023-03-08 | 3,545 | 3,595 | 3,540 | 3,560 | 77,900 | 3,560 |
| 2023-03-07 | 3,570 | 3,585 | 3,555 | 3,580 | 104,600 | 3,580 |
| 2023-03-06 | 3,500 | 3,570 | 3,500 | 3,570 | 103,900 | 3,570 |
| 2023-03-03 | 3,450 | 3,485 | 3,420 | 3,480 | 95,200 | 3,480 |
| 2023-03-02 | 3,450 | 3,475 | 3,410 | 3,410 | 82,000 | 3,410 |
| 2023-03-01 | 3,435 | 3,460 | 3,400 | 3,460 | 114,200 | 3,460 |
| 2023-02-28 | 3,500 | 3,510 | 3,440 | 3,445 | 571,200 | 3,445 |
| 2023-02-27 | 3,440 | 3,500 | 3,440 | 3,470 | 82,500 | 3,470 |
| 2023-02-24 | 3,400 | 3,480 | 3,400 | 3,480 | 118,700 | 3,480 |
| 2023-02-22 | 3,365 | 3,415 | 3,365 | 3,395 | 79,800 | 3,395 |
| 2023-02-21 | 3,375 | 3,390 | 3,340 | 3,365 | 50,900 | 3,365 |
| 2023-02-20 | 3,340 | 3,365 | 3,335 | 3,340 | 48,500 | 3,340 |
| 2023-02-17 | 3,315 | 3,360 | 3,310 | 3,340 | 48,600 | 3,340 |
| 2023-02-16 | 3,355 | 3,390 | 3,340 | 3,375 | 43,300 | 3,375 |
| 2023-02-15 | 3,390 | 3,390 | 3,305 | 3,320 | 93,400 | 3,320 |
| 2023-02-14 | 3,325 | 3,430 | 3,325 | 3,395 | 139,900 | 3,395 |
| 2023-02-13 | 3,275 | 3,290 | 3,215 | 3,260 | 106,900 | 3,260 |
| 2023-02-10 | 3,185 | 3,340 | 3,180 | 3,325 | 168,500 | 3,325 |
| 2023-02-09 | 3,125 | 3,195 | 3,125 | 3,155 | 63,100 | 3,155 |
| 2023-02-08 | 3,155 | 3,220 | 3,110 | 3,155 | 172,800 | 3,155 |
| 2023-02-07 | 3,115 | 3,195 | 3,115 | 3,175 | 121,700 | 3,175 |
| 2023-02-06 | 3,155 | 3,180 | 3,110 | 3,130 | 63,500 | 3,130 |
| 2023-02-03 | 3,225 | 3,235 | 3,135 | 3,135 | 100,300 | 3,135 |
| 2023-02-02 | 3,200 | 3,235 | 3,180 | 3,215 | 91,700 | 3,215 |
| 2023-02-01 | 3,145 | 3,195 | 3,145 | 3,165 | 69,600 | 3,165 |
| 2023-01-31 | 3,170 | 3,220 | 3,125 | 3,140 | 147,000 | 3,140 |
| 2023-01-30 | 3,100 | 3,120 | 3,090 | 3,100 | 75,400 | 3,100 |
| 2023-01-27 | 3,110 | 3,125 | 3,085 | 3,100 | 51,400 | 3,100 |
| 2023-01-26 | 3,105 | 3,145 | 3,095 | 3,130 | 77,800 | 3,130 |
| 2023-01-25 | 3,105 | 3,120 | 3,080 | 3,105 | 57,500 | 3,105 |
| 2023-01-24 | 3,095 | 3,165 | 3,095 | 3,115 | 172,500 | 3,115 |
| 2023-01-23 | 3,075 | 3,110 | 3,035 | 3,050 | 103,600 | 3,050 |
| 2023-01-20 | 2,966 | 3,055 | 2,962 | 3,055 | 145,600 | 3,055 |
| 2023-01-19 | 2,969 | 2,978 | 2,946 | 2,948 | 52,700 | 2,948 |
| 2023-01-18 | 2,942 | 2,991 | 2,919 | 2,969 | 84,200 | 2,969 |
| 2023-01-17 | 2,945 | 2,987 | 2,940 | 2,968 | 102,300 | 2,968 |
| 2023-01-16 | 2,927 | 2,930 | 2,875 | 2,904 | 97,700 | 2,904 |
| 2023-01-13 | 2,930 | 2,987 | 2,913 | 2,934 | 77,200 | 2,934 |
| 2023-01-12 | 2,976 | 2,976 | 2,921 | 2,942 | 96,800 | 2,942 |
| 2023-01-11 | 2,875 | 2,976 | 2,872 | 2,976 | 184,200 | 2,976 |
| 2023-01-10 | 2,816 | 2,865 | 2,795 | 2,862 | 98,500 | 2,862 |
| 2023-01-06 | 2,682 | 2,769 | 2,682 | 2,766 | 81,300 | 2,766 |
| 2023-01-05 | 2,700 | 2,715 | 2,679 | 2,704 | 59,200 | 2,704 |
| 2023-01-04 | 2,752 | 2,752 | 2,677 | 2,686 | 70,300 | 2,686 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株