7012 川崎重工業(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 | 3,142 | 3,168 | 3,107 | 3,119 | 739,600 | 3,119 |
| 2023-12-28 | 3,088 | 3,121 | 3,077 | 3,121 | 699,600 | 3,121 |
| 2023-12-27 | 3,077 | 3,109 | 3,070 | 3,104 | 999,900 | 3,104 |
| 2023-12-26 | 3,110 | 3,122 | 3,061 | 3,068 | 1,002,600 | 3,068 |
| 2023-12-25 | 3,088 | 3,122 | 3,066 | 3,087 | 1,140,200 | 3,087 |
| 2023-12-22 | 3,040 | 3,078 | 3,024 | 3,058 | 1,410,900 | 3,058 |
| 2023-12-21 | 3,020 | 3,098 | 3,005 | 3,039 | 1,569,400 | 3,039 |
| 2023-12-20 | 3,020 | 3,088 | 3,020 | 3,064 | 1,775,900 | 3,064 |
| 2023-12-19 | 2,948.5 | 3,015 | 2,931.5 | 2,988.5 | 1,804,400 | 2,988.50 |
| 2023-12-18 | 2,900 | 2,942.5 | 2,881.5 | 2,941 | 1,369,300 | 2,941 |
| 2023-12-15 | 2,873.5 | 2,945.5 | 2,844 | 2,938 | 2,718,100 | 2,938 |
| 2023-12-14 | 2,950 | 2,973.5 | 2,786.5 | 2,824 | 4,907,500 | 2,824 |
| 2023-12-13 | 2,999 | 3,062 | 2,956 | 2,982 | 4,676,900 | 2,982 |
| 2023-12-12 | 3,160 | 3,178 | 3,101 | 3,110 | 1,273,100 | 3,110 |
| 2023-12-11 | 3,100 | 3,118 | 3,070 | 3,115 | 1,374,600 | 3,115 |
| 2023-12-08 | 3,064 | 3,064 | 2,990 | 3,052 | 2,826,800 | 3,052 |
| 2023-12-07 | 3,216 | 3,220 | 3,110 | 3,113 | 2,147,000 | 3,113 |
| 2023-12-06 | 3,224 | 3,267 | 3,222 | 3,240 | 985,800 | 3,240 |
| 2023-12-05 | 3,296 | 3,300 | 3,221 | 3,240 | 1,123,200 | 3,240 |
| 2023-12-04 | 3,331 | 3,336 | 3,261 | 3,304 | 961,600 | 3,304 |
| 2023-12-01 | 3,388 | 3,390 | 3,334 | 3,346 | 829,700 | 3,346 |
| 2023-11-30 | 3,300 | 3,368 | 3,295 | 3,363 | 1,358,500 | 3,363 |
| 2023-11-29 | 3,373 | 3,374 | 3,310 | 3,311 | 1,157,800 | 3,311 |
| 2023-11-28 | 3,380 | 3,419 | 3,349 | 3,368 | 1,237,400 | 3,368 |
| 2023-11-27 | 3,450 | 3,450 | 3,365 | 3,376 | 1,467,600 | 3,376 |
| 2023-11-24 | 3,389 | 3,484 | 3,364 | 3,458 | 2,203,700 | 3,458 |
| 2023-11-22 | 3,267 | 3,356 | 3,261 | 3,341 | 1,177,500 | 3,341 |
| 2023-11-21 | 3,322 | 3,326 | 3,258 | 3,288 | 1,329,400 | 3,288 |
| 2023-11-20 | 3,415 | 3,434 | 3,320 | 3,332 | 1,892,900 | 3,332 |
| 2023-11-17 | 3,370 | 3,430 | 3,361 | 3,427 | 1,385,300 | 3,427 |
| 2023-11-16 | 3,385 | 3,404 | 3,336 | 3,394 | 1,302,400 | 3,394 |
| 2023-11-15 | 3,380 | 3,401 | 3,314 | 3,385 | 2,295,300 | 3,385 |
| 2023-11-14 | 3,321 | 3,418 | 3,300 | 3,384 | 2,032,700 | 3,384 |
| 2023-11-13 | 3,258 | 3,288 | 3,219 | 3,286 | 1,623,600 | 3,286 |
| 2023-11-10 | 3,177 | 3,274 | 3,151 | 3,266 | 2,186,500 | 3,266 |
| 2023-11-09 | 3,234 | 3,303 | 3,138 | 3,179 | 4,475,800 | 3,179 |
| 2023-11-08 | 3,477 | 3,479 | 3,056 | 3,194 | 8,126,400 | 3,194 |
| 2023-11-07 | 3,458 | 3,509 | 3,438 | 3,438 | 2,123,800 | 3,438 |
| 2023-11-06 | 3,373 | 3,459 | 3,350 | 3,453 | 2,233,600 | 3,453 |
| 2023-11-02 | 3,380 | 3,383 | 3,288 | 3,303 | 1,417,800 | 3,303 |
| 2023-11-01 | 3,347 | 3,369 | 3,274 | 3,310 | 2,544,300 | 3,310 |
| 2023-10-31 | 3,296 | 3,296 | 3,217 | 3,292 | 1,612,200 | 3,292 |
| 2023-10-30 | 3,330 | 3,334 | 3,257 | 3,262 | 2,775,800 | 3,262 |
| 2023-10-27 | 3,357 | 3,375 | 3,281 | 3,364 | 1,780,300 | 3,364 |
| 2023-10-26 | 3,266 | 3,344 | 3,250 | 3,318 | 2,403,100 | 3,318 |
| 2023-10-25 | 3,385 | 3,432 | 3,361 | 3,399 | 1,776,200 | 3,399 |
| 2023-10-24 | 3,377 | 3,379 | 3,227 | 3,302 | 2,132,800 | 3,302 |
| 2023-10-23 | 3,411 | 3,416 | 3,336 | 3,339 | 1,457,900 | 3,339 |
| 2023-10-20 | 3,442 | 3,470 | 3,419 | 3,433 | 1,248,300 | 3,433 |
| 2023-10-19 | 3,450 | 3,471 | 3,418 | 3,418 | 1,593,300 | 3,418 |
| 2023-10-18 | 3,620 | 3,629 | 3,474 | 3,505 | 1,783,100 | 3,505 |
| 2023-10-17 | 3,685 | 3,695 | 3,528 | 3,550 | 1,827,700 | 3,550 |
| 2023-10-16 | 3,662 | 3,693 | 3,605 | 3,641 | 1,550,800 | 3,641 |
| 2023-10-13 | 3,670 | 3,715 | 3,652 | 3,680 | 1,573,700 | 3,680 |
| 2023-10-12 | 3,644 | 3,712 | 3,638 | 3,708 | 1,716,300 | 3,708 |
| 2023-10-11 | 3,600 | 3,702 | 3,584 | 3,616 | 2,423,600 | 3,616 |
| 2023-10-10 | 3,500 | 3,599 | 3,482 | 3,592 | 2,998,100 | 3,592 |
| 2023-10-06 | 3,373 | 3,419 | 3,335 | 3,372 | 1,497,500 | 3,372 |
| 2023-10-05 | 3,363 | 3,383 | 3,288 | 3,367 | 1,864,800 | 3,367 |
| 2023-10-04 | 3,421 | 3,423 | 3,261 | 3,293 | 3,007,100 | 3,293 |
| 2023-10-03 | 3,574 | 3,574 | 3,449 | 3,452 | 2,047,800 | 3,452 |
| 2023-10-02 | 3,644 | 3,688 | 3,601 | 3,603 | 1,333,900 | 3,603 |
| 2023-09-29 | 3,765 | 3,771 | 3,593 | 3,620 | 2,193,000 | 3,620 |
| 2023-09-28 | 3,765 | 3,819 | 3,727 | 3,765 | 1,622,400 | 3,765 |
| 2023-09-27 | 3,759 | 3,795 | 3,722 | 3,775 | 1,468,700 | 3,775 |
| 2023-09-26 | 3,750 | 3,796 | 3,729 | 3,770 | 1,651,700 | 3,770 |
| 2023-09-25 | 3,728 | 3,748 | 3,703 | 3,725 | 1,845,700 | 3,725 |
| 2023-09-22 | 3,750 | 3,778 | 3,696 | 3,751 | 1,863,600 | 3,751 |
| 2023-09-21 | 3,830 | 3,836 | 3,762 | 3,785 | 1,516,700 | 3,785 |
| 2023-09-20 | 3,901 | 3,917 | 3,832 | 3,840 | 1,896,700 | 3,840 |
| 2023-09-19 | 3,878 | 3,937 | 3,845 | 3,918 | 1,690,700 | 3,918 |
| 2023-09-15 | 3,950 | 3,950 | 3,878 | 3,883 | 3,245,400 | 3,883 |
| 2023-09-14 | 3,833 | 3,913 | 3,802 | 3,907 | 2,888,600 | 3,907 |
| 2023-09-13 | 3,750 | 3,823 | 3,721 | 3,804 | 3,630,200 | 3,804 |
| 2023-09-12 | 3,865 | 3,873 | 3,729 | 3,800 | 8,273,200 | 3,800 |
| 2023-09-11 | 4,190 | 4,194 | 4,018 | 4,038 | 3,036,000 | 4,038 |
| 2023-09-08 | 4,060 | 4,145 | 4,037 | 4,131 | 2,888,500 | 4,131 |
| 2023-09-07 | 3,993 | 4,228 | 3,989 | 4,108 | 5,716,500 | 4,108 |
| 2023-09-06 | 3,877 | 3,980 | 3,873 | 3,971 | 2,398,800 | 3,971 |
| 2023-09-05 | 3,863 | 3,876 | 3,793 | 3,851 | 1,585,200 | 3,851 |
| 2023-09-04 | 3,785 | 3,837 | 3,757 | 3,836 | 1,397,400 | 3,836 |
| 2023-09-01 | 3,742 | 3,808 | 3,731 | 3,760 | 1,631,600 | 3,760 |
| 2023-08-31 | 3,770 | 3,770 | 3,711 | 3,739 | 1,631,400 | 3,739 |
| 2023-08-30 | 3,712 | 3,758 | 3,682 | 3,712 | 2,218,300 | 3,712 |
| 2023-08-29 | 3,641 | 3,678 | 3,626 | 3,644 | 1,517,800 | 3,644 |
| 2023-08-28 | 3,561 | 3,626 | 3,549 | 3,626 | 1,558,400 | 3,626 |
| 2023-08-25 | 3,490 | 3,537 | 3,479 | 3,521 | 1,265,100 | 3,521 |
| 2023-08-24 | 3,531 | 3,553 | 3,510 | 3,525 | 1,259,500 | 3,525 |
| 2023-08-23 | 3,550 | 3,578 | 3,532 | 3,554 | 1,326,800 | 3,554 |
| 2023-08-22 | 3,604 | 3,619 | 3,571 | 3,590 | 1,493,700 | 3,590 |
| 2023-08-21 | 3,564 | 3,673 | 3,553 | 3,587 | 2,093,800 | 3,587 |
| 2023-08-18 | 3,476 | 3,549 | 3,476 | 3,544 | 622,000 | 3,544 |
| 2023-08-17 | 3,520 | 3,548 | 3,453 | 3,523 | 1,747,800 | 3,523 |
| 2023-08-16 | 3,540 | 3,548 | 3,501 | 3,532 | 1,194,300 | 3,532 |
| 2023-08-15 | 3,542 | 3,593 | 3,532 | 3,588 | 1,654,200 | 3,588 |
| 2023-08-14 | 3,552 | 3,601 | 3,496 | 3,516 | 2,104,600 | 3,516 |
| 2023-08-10 | 3,498 | 3,555 | 3,471 | 3,551 | 2,517,600 | 3,551 |
| 2023-08-09 | 3,688 | 3,766 | 3,481 | 3,533 | 6,301,100 | 3,533 |
| 2023-08-08 | 3,852 | 3,942 | 3,542 | 3,698 | 10,601,800 | 3,698 |
| 2023-08-07 | 3,750 | 3,782 | 3,663 | 3,761 | 2,099,500 | 3,761 |
| 2023-08-04 | 3,602 | 3,788 | 3,562 | 3,780 | 2,527,500 | 3,780 |
| 2023-08-03 | 3,608 | 3,648 | 3,577 | 3,613 | 1,151,700 | 3,613 |
| 2023-08-02 | 3,662 | 3,737 | 3,646 | 3,650 | 1,349,900 | 3,650 |
| 2023-08-01 | 3,640 | 3,707 | 3,632 | 3,690 | 1,210,300 | 3,690 |
| 2023-07-31 | 3,613 | 3,655 | 3,595 | 3,622 | 1,427,200 | 3,622 |
| 2023-07-28 | 3,543 | 3,613 | 3,495 | 3,555 | 2,034,700 | 3,555 |
| 2023-07-27 | 3,563 | 3,606 | 3,545 | 3,589 | 1,413,100 | 3,589 |
| 2023-07-26 | 3,630 | 3,631 | 3,536 | 3,581 | 2,220,500 | 3,581 |
| 2023-07-25 | 3,642 | 3,653 | 3,618 | 3,653 | 1,095,400 | 3,653 |
| 2023-07-24 | 3,648 | 3,668 | 3,626 | 3,632 | 1,693,400 | 3,632 |
| 2023-07-21 | 3,593 | 3,646 | 3,576 | 3,603 | 1,678,700 | 3,603 |
| 2023-07-20 | 3,599 | 3,666 | 3,586 | 3,623 | 2,721,800 | 3,623 |
| 2023-07-19 | 3,511 | 3,594 | 3,511 | 3,592 | 2,141,800 | 3,592 |
| 2023-07-18 | 3,427 | 3,464 | 3,397 | 3,434 | 1,528,100 | 3,434 |
| 2023-07-14 | 3,463 | 3,488 | 3,382 | 3,429 | 2,104,600 | 3,429 |
| 2023-07-13 | 3,478 | 3,514 | 3,435 | 3,485 | 1,392,400 | 3,485 |
| 2023-07-12 | 3,581 | 3,588 | 3,472 | 3,486 | 1,695,200 | 3,486 |
| 2023-07-11 | 3,671 | 3,684 | 3,539 | 3,551 | 2,236,700 | 3,551 |
| 2023-07-10 | 3,717 | 3,739 | 3,664 | 3,670 | 1,291,900 | 3,670 |
| 2023-07-07 | 3,735 | 3,759 | 3,697 | 3,718 | 1,496,900 | 3,718 |
| 2023-07-06 | 3,790 | 3,868 | 3,772 | 3,785 | 1,824,700 | 3,785 |
| 2023-07-05 | 3,800 | 3,832 | 3,767 | 3,820 | 1,335,700 | 3,820 |
| 2023-07-04 | 3,825 | 3,826 | 3,773 | 3,794 | 1,905,400 | 3,794 |
| 2023-07-03 | 3,730 | 3,840 | 3,729 | 3,828 | 3,299,600 | 3,828 |
| 2023-06-30 | 3,656 | 3,680 | 3,622 | 3,674 | 1,965,500 | 3,674 |
| 2023-06-29 | 3,626 | 3,660 | 3,608 | 3,625 | 1,683,700 | 3,625 |
| 2023-06-28 | 3,560 | 3,612 | 3,522 | 3,612 | 1,937,300 | 3,612 |
| 2023-06-27 | 3,600 | 3,607 | 3,456 | 3,490 | 1,550,900 | 3,490 |
| 2023-06-26 | 3,502 | 3,569 | 3,462 | 3,531 | 1,616,700 | 3,531 |
| 2023-06-23 | 3,679 | 3,713 | 3,512 | 3,542 | 2,800,800 | 3,542 |
| 2023-06-22 | 3,618 | 3,726 | 3,610 | 3,657 | 3,375,000 | 3,657 |
| 2023-06-21 | 3,513 | 3,576 | 3,502 | 3,576 | 1,920,100 | 3,576 |
| 2023-06-20 | 3,545 | 3,577 | 3,508 | 3,530 | 1,545,600 | 3,530 |
| 2023-06-19 | 3,585 | 3,587 | 3,529 | 3,554 | 1,773,400 | 3,554 |
| 2023-06-16 | 3,548 | 3,554 | 3,475 | 3,538 | 2,749,200 | 3,538 |
| 2023-06-15 | 3,567 | 3,593 | 3,514 | 3,553 | 2,476,500 | 3,553 |
| 2023-06-14 | 3,460 | 3,574 | 3,456 | 3,573 | 3,532,100 | 3,573 |
| 2023-06-13 | 3,447 | 3,454 | 3,396 | 3,417 | 2,604,300 | 3,417 |
| 2023-06-12 | 3,449 | 3,480 | 3,407 | 3,427 | 2,263,900 | 3,427 |
| 2023-06-09 | 3,431 | 3,437 | 3,371 | 3,419 | 4,076,800 | 3,419 |
| 2023-06-08 | 3,516 | 3,530 | 3,412 | 3,433 | 3,731,800 | 3,433 |
| 2023-06-07 | 3,399 | 3,553 | 3,398 | 3,500 | 8,554,100 | 3,500 |
| 2023-06-06 | 3,210 | 3,364 | 3,175 | 3,354 | 5,743,400 | 3,354 |
| 2023-06-05 | 3,107 | 3,260 | 3,100 | 3,235 | 5,492,000 | 3,235 |
| 2023-06-02 | 2,925 | 3,040 | 2,913 | 3,040 | 2,413,700 | 3,040 |
| 2023-06-01 | 2,927 | 2,928 | 2,867 | 2,914 | 2,469,000 | 2,914 |
| 2023-05-31 | 3,045 | 3,045 | 2,921 | 2,929 | 2,818,700 | 2,929 |
| 2023-05-30 | 3,095 | 3,140 | 3,035 | 3,065 | 2,056,900 | 3,065 |
| 2023-05-29 | 3,165 | 3,200 | 3,115 | 3,135 | 2,811,300 | 3,135 |
| 2023-05-26 | 3,025 | 3,160 | 3,010 | 3,140 | 6,226,200 | 3,140 |
| 2023-05-25 | 2,952 | 2,960 | 2,896 | 2,944 | 1,380,800 | 2,944 |
| 2023-05-24 | 3,025 | 3,035 | 2,948 | 2,958 | 2,064,800 | 2,958 |
| 2023-05-23 | 2,957 | 3,040 | 2,940 | 2,990 | 3,518,900 | 2,990 |
| 2023-05-22 | 2,872 | 2,932 | 2,848 | 2,932 | 3,299,000 | 2,932 |
| 2023-05-19 | 2,842 | 2,853 | 2,813 | 2,827 | 1,238,200 | 2,827 |
| 2023-05-18 | 2,808 | 2,836 | 2,797 | 2,836 | 1,985,600 | 2,836 |
| 2023-05-17 | 2,765 | 2,793 | 2,759 | 2,782 | 1,443,000 | 2,782 |
| 2023-05-16 | 2,771 | 2,782 | 2,739 | 2,760 | 2,292,900 | 2,760 |
| 2023-05-15 | 2,780 | 2,812 | 2,757 | 2,770 | 1,439,200 | 2,770 |
| 2023-05-12 | 2,767 | 2,786 | 2,743 | 2,753 | 2,581,400 | 2,753 |
| 2023-05-11 | 2,828 | 2,857 | 2,774 | 2,799 | 3,214,300 | 2,799 |
| 2023-05-10 | 3,015 | 3,045 | 2,822 | 2,874 | 6,721,100 | 2,874 |
| 2023-05-09 | 2,969 | 2,984 | 2,944 | 2,984 | 943,700 | 2,984 |
| 2023-05-08 | 2,982 | 2,984 | 2,948 | 2,966 | 978,400 | 2,966 |
| 2023-05-02 | 3,000 | 3,000 | 2,963 | 2,984 | 1,052,500 | 2,984 |
| 2023-05-01 | 2,959 | 2,994 | 2,949 | 2,990 | 1,331,000 | 2,990 |
| 2023-04-28 | 2,941 | 2,947 | 2,900 | 2,938 | 957,000 | 2,938 |
| 2023-04-27 | 2,865 | 2,917 | 2,865 | 2,913 | 839,200 | 2,913 |
| 2023-04-26 | 2,893 | 2,907 | 2,865 | 2,881 | 910,100 | 2,881 |
| 2023-04-25 | 2,950 | 2,954 | 2,919 | 2,921 | 724,300 | 2,921 |
| 2023-04-24 | 2,914 | 2,943 | 2,898 | 2,930 | 757,800 | 2,930 |
| 2023-04-21 | 2,899 | 2,924 | 2,891 | 2,914 | 796,900 | 2,914 |
| 2023-04-20 | 2,887 | 2,916 | 2,885 | 2,908 | 779,300 | 2,908 |
| 2023-04-19 | 2,917 | 2,931 | 2,888 | 2,907 | 1,017,700 | 2,907 |
| 2023-04-18 | 2,909 | 2,917 | 2,893 | 2,907 | 1,010,100 | 2,907 |
| 2023-04-17 | 2,916 | 2,918 | 2,870 | 2,882 | 1,099,700 | 2,882 |
| 2023-04-14 | 2,889 | 2,904 | 2,878 | 2,880 | 744,900 | 2,880 |
| 2023-04-13 | 2,888 | 2,889 | 2,855 | 2,880 | 830,200 | 2,880 |
| 2023-04-12 | 2,913 | 2,926 | 2,898 | 2,901 | 886,000 | 2,901 |
| 2023-04-11 | 2,908 | 2,910 | 2,863 | 2,903 | 1,137,300 | 2,903 |
| 2023-04-10 | 2,868 | 2,881 | 2,848 | 2,867 | 977,800 | 2,867 |
| 2023-04-07 | 2,803 | 2,869 | 2,797 | 2,860 | 1,062,900 | 2,860 |
| 2023-04-06 | 2,830 | 2,852 | 2,803 | 2,805 | 976,700 | 2,805 |
| 2023-04-05 | 2,891 | 2,907 | 2,857 | 2,873 | 1,197,700 | 2,873 |
| 2023-04-04 | 2,935 | 2,954 | 2,903 | 2,937 | 1,074,400 | 2,937 |
| 2023-04-03 | 2,917 | 2,943 | 2,882 | 2,936 | 1,169,300 | 2,936 |
| 2023-03-31 | 2,864 | 2,908 | 2,863 | 2,894 | 1,344,000 | 2,894 |
| 2023-03-30 | 2,830 | 2,844 | 2,807 | 2,835 | 947,000 | 2,835 |
| 2023-03-29 | 2,834 | 2,843 | 2,810 | 2,843 | 962,100 | 2,843 |
| 2023-03-28 | 2,806 | 2,849 | 2,784 | 2,807 | 1,247,600 | 2,807 |
| 2023-03-27 | 2,766 | 2,777 | 2,740 | 2,766 | 704,800 | 2,766 |
| 2023-03-24 | 2,754 | 2,784 | 2,746 | 2,761 | 1,001,000 | 2,761 |
| 2023-03-23 | 2,720 | 2,772 | 2,696 | 2,768 | 764,800 | 2,768 |
| 2023-03-22 | 2,752 | 2,767 | 2,717 | 2,737 | 1,105,300 | 2,737 |
| 2023-03-20 | 2,689 | 2,748 | 2,683 | 2,696 | 963,500 | 2,696 |
| 2023-03-17 | 2,752 | 2,757 | 2,686 | 2,719 | 1,711,300 | 2,719 |
| 2023-03-16 | 2,700 | 2,747 | 2,671 | 2,731 | 1,451,700 | 2,731 |
| 2023-03-15 | 2,804 | 2,832 | 2,766 | 2,811 | 1,510,200 | 2,811 |
| 2023-03-14 | 2,817 | 2,817 | 2,728 | 2,745 | 2,303,600 | 2,745 |
| 2023-03-13 | 2,955 | 2,963 | 2,877 | 2,887 | 1,804,100 | 2,887 |
| 2023-03-10 | 3,050 | 3,065 | 3,000 | 3,000 | 1,242,500 | 3,000 |
| 2023-03-09 | 3,125 | 3,135 | 3,085 | 3,095 | 889,200 | 3,095 |
| 2023-03-08 | 3,040 | 3,115 | 3,035 | 3,110 | 1,364,300 | 3,110 |
| 2023-03-07 | 3,065 | 3,090 | 3,020 | 3,040 | 1,108,600 | 3,040 |
| 2023-03-06 | 3,085 | 3,095 | 3,045 | 3,050 | 883,700 | 3,050 |
| 2023-03-03 | 3,025 | 3,065 | 3,025 | 3,065 | 1,143,900 | 3,065 |
| 2023-03-02 | 3,030 | 3,045 | 3,005 | 3,005 | 695,200 | 3,005 |
| 2023-03-01 | 2,970 | 3,015 | 2,969 | 3,010 | 801,100 | 3,010 |
| 2023-02-28 | 3,045 | 3,060 | 2,971 | 2,974 | 1,079,400 | 2,974 |
| 2023-02-27 | 3,000 | 3,040 | 2,988 | 3,040 | 1,159,500 | 3,040 |
| 2023-02-24 | 2,954 | 2,968 | 2,915 | 2,967 | 1,165,700 | 2,967 |
| 2023-02-22 | 2,976 | 2,984 | 2,935 | 2,943 | 1,285,600 | 2,943 |
| 2023-02-21 | 3,025 | 3,035 | 2,993 | 2,996 | 1,308,800 | 2,996 |
| 2023-02-20 | 3,085 | 3,090 | 3,020 | 3,025 | 1,027,500 | 3,025 |
| 2023-02-17 | 3,010 | 3,050 | 2,993 | 3,040 | 1,431,800 | 3,040 |
| 2023-02-16 | 3,040 | 3,070 | 3,020 | 3,025 | 1,374,100 | 3,025 |
| 2023-02-15 | 3,030 | 3,075 | 3,010 | 3,025 | 1,757,200 | 3,025 |
| 2023-02-14 | 2,982 | 3,025 | 2,967 | 3,005 | 2,565,000 | 3,005 |
| 2023-02-13 | 2,900 | 2,968 | 2,850 | 2,962 | 3,307,600 | 2,962 |
| 2023-02-10 | 2,830 | 3,015 | 2,818 | 2,912 | 7,684,900 | 2,912 |
| 2023-02-09 | 2,840 | 2,850 | 2,826 | 2,843 | 1,125,000 | 2,843 |
| 2023-02-08 | 2,899 | 2,908 | 2,851 | 2,856 | 1,100,700 | 2,856 |
| 2023-02-07 | 2,970 | 2,973 | 2,868 | 2,887 | 1,684,000 | 2,887 |
| 2023-02-06 | 2,939 | 2,962 | 2,926 | 2,930 | 1,513,400 | 2,930 |
| 2023-02-03 | 2,874 | 2,920 | 2,860 | 2,911 | 1,508,400 | 2,911 |
| 2023-02-02 | 2,980 | 2,989 | 2,896 | 2,900 | 1,434,000 | 2,900 |
| 2023-02-01 | 2,964 | 2,977 | 2,935 | 2,972 | 1,146,100 | 2,972 |
| 2023-01-31 | 2,955 | 2,979 | 2,946 | 2,959 | 1,176,900 | 2,959 |
| 2023-01-30 | 2,943 | 2,976 | 2,898 | 2,939 | 2,087,200 | 2,939 |
| 2023-01-27 | 2,958 | 2,980 | 2,936 | 2,950 | 1,203,400 | 2,950 |
| 2023-01-26 | 2,952 | 3,005 | 2,937 | 2,955 | 1,761,100 | 2,955 |
| 2023-01-25 | 2,890 | 2,944 | 2,879 | 2,926 | 1,160,900 | 2,926 |
| 2023-01-24 | 2,870 | 2,909 | 2,856 | 2,886 | 1,346,100 | 2,886 |
| 2023-01-23 | 2,875 | 2,878 | 2,839 | 2,851 | 1,055,800 | 2,851 |
| 2023-01-20 | 2,806 | 2,836 | 2,794 | 2,836 | 1,303,200 | 2,836 |
| 2023-01-19 | 2,853 | 2,856 | 2,813 | 2,813 | 1,847,900 | 2,813 |
| 2023-01-18 | 2,801 | 2,909 | 2,791 | 2,900 | 2,381,400 | 2,900 |
| 2023-01-17 | 2,809 | 2,832 | 2,787 | 2,818 | 1,540,000 | 2,818 |
| 2023-01-16 | 2,878 | 2,878 | 2,771 | 2,777 | 3,156,500 | 2,777 |
| 2023-01-13 | 2,883 | 2,935 | 2,872 | 2,928 | 2,009,700 | 2,928 |
| 2023-01-12 | 2,898 | 2,960 | 2,882 | 2,915 | 2,034,000 | 2,915 |
| 2023-01-11 | 2,949 | 2,955 | 2,890 | 2,892 | 1,978,700 | 2,892 |
| 2023-01-10 | 2,942 | 2,985 | 2,911 | 2,932 | 2,217,700 | 2,932 |
| 2023-01-06 | 2,947 | 2,963 | 2,908 | 2,937 | 1,764,800 | 2,937 |
| 2023-01-05 | 2,989 | 3,020 | 2,907 | 2,927 | 2,125,500 | 2,927 |
| 2023-01-04 | 3,040 | 3,060 | 2,976 | 2,976 | 2,084,700 | 2,976 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
