7408 (株)ジャムコ 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 | 1,570 | 1,610 | 1,564 | 1,589 | 185,200 | 1,589 |
| 2023-12-28 | 1,546 | 1,577 | 1,514 | 1,576 | 173,700 | 1,576 |
| 2023-12-27 | 1,515 | 1,589 | 1,515 | 1,561 | 392,700 | 1,561 |
| 2023-12-26 | 1,469 | 1,507 | 1,469 | 1,498 | 127,900 | 1,498 |
| 2023-12-25 | 1,465 | 1,482 | 1,460 | 1,470 | 67,200 | 1,470 |
| 2023-12-22 | 1,465 | 1,472 | 1,445 | 1,462 | 74,800 | 1,462 |
| 2023-12-21 | 1,472 | 1,484 | 1,456 | 1,460 | 82,200 | 1,460 |
| 2023-12-20 | 1,485 | 1,531 | 1,485 | 1,498 | 113,700 | 1,498 |
| 2023-12-19 | 1,470 | 1,484 | 1,452 | 1,484 | 70,600 | 1,484 |
| 2023-12-18 | 1,488 | 1,495 | 1,461 | 1,475 | 101,600 | 1,475 |
| 2023-12-15 | 1,461 | 1,503 | 1,461 | 1,491 | 102,100 | 1,491 |
| 2023-12-14 | 1,485 | 1,496 | 1,436 | 1,449 | 157,600 | 1,449 |
| 2023-12-13 | 1,491 | 1,520 | 1,486 | 1,503 | 63,800 | 1,503 |
| 2023-12-12 | 1,522 | 1,535 | 1,487 | 1,491 | 145,000 | 1,491 |
| 2023-12-11 | 1,497 | 1,526 | 1,488 | 1,495 | 77,200 | 1,495 |
| 2023-12-08 | 1,515 | 1,524 | 1,463 | 1,471 | 199,300 | 1,471 |
| 2023-12-07 | 1,540 | 1,585 | 1,530 | 1,538 | 229,000 | 1,538 |
| 2023-12-06 | 1,525 | 1,536 | 1,485 | 1,500 | 162,400 | 1,500 |
| 2023-12-05 | 1,532 | 1,544 | 1,516 | 1,517 | 97,400 | 1,517 |
| 2023-12-04 | 1,539 | 1,568 | 1,512 | 1,558 | 100,900 | 1,558 |
| 2023-12-01 | 1,512 | 1,580 | 1,507 | 1,512 | 262,000 | 1,512 |
| 2023-11-30 | 1,482 | 1,489 | 1,445 | 1,488 | 107,700 | 1,488 |
| 2023-11-29 | 1,474 | 1,507 | 1,464 | 1,492 | 90,100 | 1,492 |
| 2023-11-28 | 1,457 | 1,479 | 1,456 | 1,466 | 70,300 | 1,466 |
| 2023-11-27 | 1,503 | 1,518 | 1,457 | 1,458 | 70,100 | 1,458 |
| 2023-11-24 | 1,483 | 1,513 | 1,478 | 1,495 | 77,500 | 1,495 |
| 2023-11-22 | 1,496 | 1,496 | 1,470 | 1,483 | 56,900 | 1,483 |
| 2023-11-21 | 1,473 | 1,503 | 1,459 | 1,496 | 91,000 | 1,496 |
| 2023-11-20 | 1,475 | 1,503 | 1,465 | 1,469 | 72,900 | 1,469 |
| 2023-11-17 | 1,452 | 1,478 | 1,452 | 1,475 | 54,400 | 1,475 |
| 2023-11-16 | 1,474 | 1,484 | 1,451 | 1,458 | 62,700 | 1,458 |
| 2023-11-15 | 1,507 | 1,529 | 1,467 | 1,475 | 118,800 | 1,475 |
| 2023-11-14 | 1,505 | 1,541 | 1,494 | 1,501 | 174,400 | 1,501 |
| 2023-11-13 | 1,462 | 1,492 | 1,455 | 1,467 | 102,900 | 1,467 |
| 2023-11-10 | 1,428 | 1,458 | 1,395 | 1,439 | 142,700 | 1,439 |
| 2023-11-09 | 1,402 | 1,458 | 1,366 | 1,442 | 466,200 | 1,442 |
| 2023-11-08 | 1,519 | 1,519 | 1,455 | 1,462 | 172,500 | 1,462 |
| 2023-11-07 | 1,527 | 1,527 | 1,478 | 1,492 | 130,500 | 1,492 |
| 2023-11-06 | 1,523 | 1,546 | 1,506 | 1,540 | 157,000 | 1,540 |
| 2023-11-02 | 1,480 | 1,485 | 1,467 | 1,481 | 65,600 | 1,481 |
| 2023-11-01 | 1,472 | 1,490 | 1,463 | 1,463 | 47,600 | 1,463 |
| 2023-10-31 | 1,445 | 1,460 | 1,420 | 1,460 | 60,600 | 1,460 |
| 2023-10-30 | 1,468 | 1,470 | 1,438 | 1,444 | 115,100 | 1,444 |
| 2023-10-27 | 1,460 | 1,483 | 1,448 | 1,483 | 60,200 | 1,483 |
| 2023-10-26 | 1,440 | 1,468 | 1,437 | 1,448 | 44,300 | 1,448 |
| 2023-10-25 | 1,487 | 1,487 | 1,463 | 1,463 | 58,400 | 1,463 |
| 2023-10-24 | 1,425 | 1,465 | 1,403 | 1,460 | 90,900 | 1,460 |
| 2023-10-23 | 1,470 | 1,483 | 1,422 | 1,425 | 119,800 | 1,425 |
| 2023-10-20 | 1,495 | 1,504 | 1,469 | 1,484 | 67,000 | 1,484 |
| 2023-10-19 | 1,525 | 1,531 | 1,495 | 1,501 | 57,800 | 1,501 |
| 2023-10-18 | 1,527 | 1,558 | 1,518 | 1,556 | 70,600 | 1,556 |
| 2023-10-17 | 1,546 | 1,557 | 1,506 | 1,527 | 68,700 | 1,527 |
| 2023-10-16 | 1,530 | 1,543 | 1,505 | 1,511 | 98,000 | 1,511 |
| 2023-10-13 | 1,578 | 1,583 | 1,547 | 1,554 | 73,600 | 1,554 |
| 2023-10-12 | 1,557 | 1,592 | 1,545 | 1,590 | 96,000 | 1,590 |
| 2023-10-11 | 1,562 | 1,606 | 1,543 | 1,545 | 147,000 | 1,545 |
| 2023-10-10 | 1,533 | 1,558 | 1,517 | 1,557 | 148,200 | 1,557 |
| 2023-10-06 | 1,500 | 1,526 | 1,495 | 1,508 | 116,300 | 1,508 |
| 2023-10-05 | 1,440 | 1,498 | 1,439 | 1,488 | 167,600 | 1,488 |
| 2023-10-04 | 1,433 | 1,447 | 1,405 | 1,428 | 310,700 | 1,428 |
| 2023-10-03 | 1,522 | 1,525 | 1,462 | 1,462 | 228,400 | 1,462 |
| 2023-10-02 | 1,585 | 1,600 | 1,531 | 1,531 | 170,800 | 1,531 |
| 2023-09-29 | 1,604 | 1,613 | 1,544 | 1,570 | 187,000 | 1,570 |
| 2023-09-28 | 1,605 | 1,674 | 1,605 | 1,619 | 155,100 | 1,619 |
| 2023-09-27 | 1,574 | 1,592 | 1,564 | 1,591 | 80,600 | 1,591 |
| 2023-09-26 | 1,601 | 1,601 | 1,564 | 1,569 | 80,700 | 1,569 |
| 2023-09-25 | 1,603 | 1,619 | 1,582 | 1,600 | 63,300 | 1,600 |
| 2023-09-22 | 1,575 | 1,606 | 1,558 | 1,591 | 101,700 | 1,591 |
| 2023-09-21 | 1,604 | 1,611 | 1,582 | 1,586 | 87,900 | 1,586 |
| 2023-09-20 | 1,646 | 1,660 | 1,604 | 1,604 | 77,500 | 1,604 |
| 2023-09-19 | 1,617 | 1,641 | 1,600 | 1,641 | 82,700 | 1,641 |
| 2023-09-15 | 1,661 | 1,683 | 1,630 | 1,634 | 109,000 | 1,634 |
| 2023-09-14 | 1,604 | 1,645 | 1,603 | 1,632 | 117,000 | 1,632 |
| 2023-09-13 | 1,617 | 1,624 | 1,596 | 1,600 | 107,700 | 1,600 |
| 2023-09-12 | 1,670 | 1,686 | 1,596 | 1,616 | 171,200 | 1,616 |
| 2023-09-11 | 1,705 | 1,710 | 1,642 | 1,666 | 190,600 | 1,666 |
| 2023-09-08 | 1,695 | 1,741 | 1,688 | 1,703 | 286,600 | 1,703 |
| 2023-09-07 | 1,645 | 1,750 | 1,640 | 1,725 | 681,000 | 1,725 |
| 2023-09-06 | 1,594 | 1,668 | 1,593 | 1,647 | 294,400 | 1,647 |
| 2023-09-05 | 1,586 | 1,595 | 1,568 | 1,595 | 71,500 | 1,595 |
| 2023-09-04 | 1,550 | 1,584 | 1,530 | 1,583 | 115,700 | 1,583 |
| 2023-09-01 | 1,550 | 1,550 | 1,515 | 1,545 | 115,500 | 1,545 |
| 2023-08-31 | 1,533 | 1,567 | 1,533 | 1,545 | 163,900 | 1,545 |
| 2023-08-30 | 1,538 | 1,549 | 1,522 | 1,530 | 104,800 | 1,530 |
| 2023-08-29 | 1,471 | 1,530 | 1,471 | 1,530 | 180,200 | 1,530 |
| 2023-08-28 | 1,471 | 1,479 | 1,455 | 1,463 | 62,200 | 1,463 |
| 2023-08-25 | 1,426 | 1,465 | 1,415 | 1,455 | 118,400 | 1,455 |
| 2023-08-24 | 1,480 | 1,480 | 1,455 | 1,461 | 86,900 | 1,461 |
| 2023-08-23 | 1,459 | 1,491 | 1,457 | 1,485 | 76,500 | 1,485 |
| 2023-08-22 | 1,450 | 1,464 | 1,441 | 1,462 | 102,800 | 1,462 |
| 2023-08-21 | 1,425 | 1,443 | 1,405 | 1,442 | 86,300 | 1,442 |
| 2023-08-18 | 1,411 | 1,436 | 1,405 | 1,425 | 181,600 | 1,425 |
| 2023-08-17 | 1,435 | 1,452 | 1,411 | 1,441 | 158,500 | 1,441 |
| 2023-08-16 | 1,461 | 1,489 | 1,442 | 1,443 | 187,400 | 1,443 |
| 2023-08-15 | 1,532 | 1,556 | 1,466 | 1,487 | 309,600 | 1,487 |
| 2023-08-14 | 1,480 | 1,544 | 1,480 | 1,531 | 415,800 | 1,531 |
| 2023-08-10 | 1,619 | 1,682 | 1,600 | 1,674 | 183,600 | 1,674 |
| 2023-08-09 | 1,611 | 1,672 | 1,605 | 1,648 | 151,000 | 1,648 |
| 2023-08-08 | 1,647 | 1,651 | 1,627 | 1,635 | 95,000 | 1,635 |
| 2023-08-07 | 1,613 | 1,623 | 1,585 | 1,620 | 78,200 | 1,620 |
| 2023-08-04 | 1,618 | 1,636 | 1,592 | 1,631 | 114,100 | 1,631 |
| 2023-08-03 | 1,620 | 1,645 | 1,607 | 1,619 | 167,800 | 1,619 |
| 2023-08-02 | 1,676 | 1,692 | 1,640 | 1,648 | 169,000 | 1,648 |
| 2023-08-01 | 1,657 | 1,710 | 1,650 | 1,692 | 248,000 | 1,692 |
| 2023-07-31 | 1,625 | 1,655 | 1,603 | 1,655 | 235,600 | 1,655 |
| 2023-07-28 | 1,605 | 1,612 | 1,548 | 1,585 | 389,500 | 1,585 |
| 2023-07-27 | 1,567 | 1,659 | 1,567 | 1,627 | 403,800 | 1,627 |
| 2023-07-26 | 1,570 | 1,570 | 1,526 | 1,543 | 111,000 | 1,543 |
| 2023-07-25 | 1,600 | 1,606 | 1,563 | 1,573 | 173,700 | 1,573 |
| 2023-07-24 | 1,493 | 1,605 | 1,486 | 1,594 | 340,700 | 1,594 |
| 2023-07-21 | 1,480 | 1,481 | 1,458 | 1,472 | 65,600 | 1,472 |
| 2023-07-20 | 1,500 | 1,506 | 1,472 | 1,478 | 67,900 | 1,478 |
| 2023-07-19 | 1,470 | 1,496 | 1,452 | 1,496 | 131,800 | 1,496 |
| 2023-07-18 | 1,445 | 1,470 | 1,436 | 1,449 | 96,300 | 1,449 |
| 2023-07-14 | 1,497 | 1,497 | 1,445 | 1,455 | 133,700 | 1,455 |
| 2023-07-13 | 1,504 | 1,506 | 1,477 | 1,492 | 100,600 | 1,492 |
| 2023-07-12 | 1,542 | 1,542 | 1,506 | 1,506 | 93,600 | 1,506 |
| 2023-07-11 | 1,525 | 1,544 | 1,507 | 1,519 | 103,400 | 1,519 |
| 2023-07-10 | 1,526 | 1,552 | 1,506 | 1,531 | 109,400 | 1,531 |
| 2023-07-07 | 1,524 | 1,546 | 1,513 | 1,521 | 92,900 | 1,521 |
| 2023-07-06 | 1,564 | 1,567 | 1,521 | 1,544 | 126,000 | 1,544 |
| 2023-07-05 | 1,581 | 1,581 | 1,546 | 1,578 | 86,200 | 1,578 |
| 2023-07-04 | 1,545 | 1,595 | 1,529 | 1,585 | 183,000 | 1,585 |
| 2023-07-03 | 1,567 | 1,577 | 1,530 | 1,533 | 120,600 | 1,533 |
| 2023-06-30 | 1,548 | 1,577 | 1,540 | 1,562 | 184,200 | 1,562 |
| 2023-06-29 | 1,537 | 1,549 | 1,503 | 1,543 | 103,500 | 1,543 |
| 2023-06-28 | 1,483 | 1,533 | 1,472 | 1,530 | 133,500 | 1,530 |
| 2023-06-27 | 1,468 | 1,487 | 1,445 | 1,466 | 111,800 | 1,466 |
| 2023-06-26 | 1,483 | 1,510 | 1,444 | 1,474 | 202,000 | 1,474 |
| 2023-06-23 | 1,555 | 1,596 | 1,472 | 1,515 | 337,300 | 1,515 |
| 2023-06-22 | 1,530 | 1,572 | 1,519 | 1,537 | 223,700 | 1,537 |
| 2023-06-21 | 1,531 | 1,570 | 1,511 | 1,532 | 321,700 | 1,532 |
| 2023-06-20 | 1,461 | 1,547 | 1,460 | 1,547 | 437,900 | 1,547 |
| 2023-06-19 | 1,407 | 1,477 | 1,407 | 1,460 | 381,000 | 1,460 |
| 2023-06-16 | 1,383 | 1,385 | 1,350 | 1,366 | 159,700 | 1,366 |
| 2023-06-15 | 1,374 | 1,384 | 1,365 | 1,374 | 97,900 | 1,374 |
| 2023-06-14 | 1,340 | 1,383 | 1,338 | 1,378 | 139,700 | 1,378 |
| 2023-06-13 | 1,358 | 1,373 | 1,327 | 1,327 | 172,700 | 1,327 |
| 2023-06-12 | 1,356 | 1,368 | 1,347 | 1,357 | 143,400 | 1,357 |
| 2023-06-09 | 1,360 | 1,389 | 1,346 | 1,357 | 182,000 | 1,357 |
| 2023-06-08 | 1,401 | 1,401 | 1,337 | 1,354 | 278,400 | 1,354 |
| 2023-06-07 | 1,443 | 1,443 | 1,370 | 1,385 | 360,500 | 1,385 |
| 2023-06-06 | 1,459 | 1,470 | 1,432 | 1,450 | 116,900 | 1,450 |
| 2023-06-05 | 1,488 | 1,490 | 1,449 | 1,460 | 118,000 | 1,460 |
| 2023-06-02 | 1,413 | 1,473 | 1,410 | 1,458 | 166,600 | 1,458 |
| 2023-06-01 | 1,361 | 1,413 | 1,356 | 1,398 | 93,100 | 1,398 |
| 2023-05-31 | 1,409 | 1,409 | 1,378 | 1,379 | 82,600 | 1,379 |
| 2023-05-30 | 1,421 | 1,435 | 1,381 | 1,412 | 167,900 | 1,412 |
| 2023-05-29 | 1,483 | 1,483 | 1,424 | 1,427 | 101,000 | 1,427 |
| 2023-05-26 | 1,445 | 1,498 | 1,444 | 1,453 | 139,200 | 1,453 |
| 2023-05-25 | 1,427 | 1,463 | 1,426 | 1,444 | 138,500 | 1,444 |
| 2023-05-24 | 1,460 | 1,476 | 1,412 | 1,412 | 162,200 | 1,412 |
| 2023-05-23 | 1,522 | 1,522 | 1,465 | 1,480 | 191,600 | 1,480 |
| 2023-05-22 | 1,455 | 1,537 | 1,452 | 1,499 | 322,900 | 1,499 |
| 2023-05-19 | 1,472 | 1,474 | 1,438 | 1,442 | 92,300 | 1,442 |
| 2023-05-18 | 1,490 | 1,496 | 1,457 | 1,459 | 157,900 | 1,459 |
| 2023-05-17 | 1,452 | 1,492 | 1,451 | 1,470 | 122,400 | 1,470 |
| 2023-05-16 | 1,478 | 1,478 | 1,417 | 1,453 | 194,300 | 1,453 |
| 2023-05-15 | 1,480 | 1,558 | 1,456 | 1,479 | 473,400 | 1,479 |
| 2023-05-12 | 1,435 | 1,443 | 1,400 | 1,404 | 183,000 | 1,404 |
| 2023-05-11 | 1,425 | 1,443 | 1,413 | 1,422 | 130,800 | 1,422 |
| 2023-05-10 | 1,430 | 1,460 | 1,412 | 1,427 | 227,500 | 1,427 |
| 2023-05-09 | 1,396 | 1,430 | 1,395 | 1,424 | 164,700 | 1,424 |
| 2023-05-08 | 1,428 | 1,429 | 1,365 | 1,384 | 347,400 | 1,384 |
| 2023-05-02 | 1,427 | 1,448 | 1,412 | 1,444 | 139,100 | 1,444 |
| 2023-05-01 | 1,405 | 1,437 | 1,401 | 1,422 | 160,700 | 1,422 |
| 2023-04-28 | 1,387 | 1,391 | 1,367 | 1,390 | 112,300 | 1,390 |
| 2023-04-27 | 1,321 | 1,366 | 1,321 | 1,360 | 215,200 | 1,360 |
| 2023-04-26 | 1,331 | 1,331 | 1,308 | 1,324 | 128,500 | 1,324 |
| 2023-04-25 | 1,372 | 1,387 | 1,346 | 1,354 | 169,300 | 1,354 |
| 2023-04-24 | 1,352 | 1,390 | 1,349 | 1,357 | 186,000 | 1,357 |
| 2023-04-21 | 1,360 | 1,373 | 1,347 | 1,360 | 97,100 | 1,360 |
| 2023-04-20 | 1,365 | 1,382 | 1,358 | 1,368 | 92,000 | 1,368 |
| 2023-04-19 | 1,392 | 1,399 | 1,363 | 1,376 | 112,300 | 1,376 |
| 2023-04-18 | 1,391 | 1,405 | 1,385 | 1,391 | 92,300 | 1,391 |
| 2023-04-17 | 1,421 | 1,424 | 1,383 | 1,392 | 183,800 | 1,392 |
| 2023-04-14 | 1,447 | 1,459 | 1,407 | 1,420 | 203,400 | 1,420 |
| 2023-04-13 | 1,450 | 1,452 | 1,418 | 1,442 | 142,700 | 1,442 |
| 2023-04-12 | 1,488 | 1,493 | 1,447 | 1,453 | 177,200 | 1,453 |
| 2023-04-11 | 1,456 | 1,500 | 1,440 | 1,498 | 201,300 | 1,498 |
| 2023-04-10 | 1,422 | 1,440 | 1,414 | 1,424 | 143,200 | 1,424 |
| 2023-04-07 | 1,406 | 1,422 | 1,397 | 1,403 | 74,100 | 1,403 |
| 2023-04-06 | 1,426 | 1,428 | 1,390 | 1,406 | 143,700 | 1,406 |
| 2023-04-05 | 1,422 | 1,476 | 1,411 | 1,440 | 187,300 | 1,440 |
| 2023-04-04 | 1,497 | 1,497 | 1,447 | 1,452 | 158,000 | 1,452 |
| 2023-04-03 | 1,496 | 1,513 | 1,478 | 1,510 | 176,900 | 1,510 |
| 2023-03-31 | 1,528 | 1,538 | 1,485 | 1,496 | 174,500 | 1,496 |
| 2023-03-30 | 1,500 | 1,533 | 1,500 | 1,528 | 173,800 | 1,528 |
| 2023-03-29 | 1,493 | 1,516 | 1,482 | 1,500 | 207,300 | 1,500 |
| 2023-03-28 | 1,532 | 1,535 | 1,491 | 1,503 | 83,400 | 1,503 |
| 2023-03-27 | 1,543 | 1,546 | 1,472 | 1,505 | 188,300 | 1,505 |
| 2023-03-24 | 1,564 | 1,564 | 1,478 | 1,519 | 306,000 | 1,519 |
| 2023-03-23 | 1,546 | 1,588 | 1,539 | 1,583 | 64,500 | 1,583 |
| 2023-03-22 | 1,600 | 1,606 | 1,562 | 1,578 | 102,100 | 1,578 |
| 2023-03-20 | 1,594 | 1,596 | 1,549 | 1,549 | 168,000 | 1,549 |
| 2023-03-17 | 1,609 | 1,643 | 1,597 | 1,621 | 176,200 | 1,621 |
| 2023-03-16 | 1,561 | 1,590 | 1,546 | 1,580 | 185,000 | 1,580 |
| 2023-03-15 | 1,610 | 1,659 | 1,598 | 1,638 | 191,100 | 1,638 |
| 2023-03-14 | 1,557 | 1,581 | 1,518 | 1,555 | 236,100 | 1,555 |
| 2023-03-13 | 1,588 | 1,615 | 1,569 | 1,607 | 185,900 | 1,607 |
| 2023-03-10 | 1,672 | 1,689 | 1,609 | 1,609 | 301,500 | 1,609 |
| 2023-03-09 | 1,716 | 1,733 | 1,687 | 1,712 | 215,300 | 1,712 |
| 2023-03-08 | 1,766 | 1,773 | 1,711 | 1,711 | 171,900 | 1,711 |
| 2023-03-07 | 1,758 | 1,792 | 1,758 | 1,785 | 135,200 | 1,785 |
| 2023-03-06 | 1,729 | 1,764 | 1,676 | 1,764 | 276,000 | 1,764 |
| 2023-03-03 | 1,763 | 1,772 | 1,729 | 1,732 | 83,400 | 1,732 |
| 2023-03-02 | 1,765 | 1,766 | 1,736 | 1,748 | 87,900 | 1,748 |
| 2023-03-01 | 1,719 | 1,776 | 1,711 | 1,756 | 79,000 | 1,756 |
| 2023-02-28 | 1,731 | 1,777 | 1,701 | 1,752 | 139,800 | 1,752 |
| 2023-02-27 | 1,669 | 1,727 | 1,663 | 1,724 | 162,300 | 1,724 |
| 2023-02-24 | 1,735 | 1,735 | 1,670 | 1,688 | 197,100 | 1,688 |
| 2023-02-22 | 1,737 | 1,775 | 1,720 | 1,738 | 160,800 | 1,738 |
| 2023-02-21 | 1,794 | 1,811 | 1,768 | 1,770 | 151,400 | 1,770 |
| 2023-02-20 | 1,782 | 1,855 | 1,776 | 1,794 | 316,900 | 1,794 |
| 2023-02-17 | 1,762 | 1,781 | 1,739 | 1,770 | 191,100 | 1,770 |
| 2023-02-16 | 1,780 | 1,814 | 1,762 | 1,780 | 237,600 | 1,780 |
| 2023-02-15 | 1,780 | 1,780 | 1,732 | 1,774 | 229,400 | 1,774 |
| 2023-02-14 | 1,677 | 1,793 | 1,676 | 1,767 | 382,500 | 1,767 |
| 2023-02-13 | 1,699 | 1,719 | 1,663 | 1,699 | 404,900 | 1,699 |
| 2023-02-10 | 1,550 | 1,721 | 1,550 | 1,700 | 1,442,900 | 1,700 |
| 2023-02-09 | 1,471 | 1,504 | 1,456 | 1,494 | 159,000 | 1,494 |
| 2023-02-08 | 1,482 | 1,505 | 1,453 | 1,482 | 120,100 | 1,482 |
| 2023-02-07 | 1,494 | 1,526 | 1,479 | 1,482 | 122,800 | 1,482 |
| 2023-02-06 | 1,492 | 1,526 | 1,470 | 1,475 | 113,600 | 1,475 |
| 2023-02-03 | 1,466 | 1,486 | 1,443 | 1,473 | 172,900 | 1,473 |
| 2023-02-02 | 1,505 | 1,518 | 1,450 | 1,456 | 322,900 | 1,456 |
| 2023-02-01 | 1,512 | 1,593 | 1,512 | 1,544 | 380,200 | 1,544 |
| 2023-01-31 | 1,461 | 1,489 | 1,458 | 1,486 | 157,700 | 1,486 |
| 2023-01-30 | 1,465 | 1,472 | 1,439 | 1,459 | 252,600 | 1,459 |
| 2023-01-27 | 1,448 | 1,457 | 1,430 | 1,442 | 173,600 | 1,442 |
| 2023-01-26 | 1,516 | 1,521 | 1,446 | 1,452 | 330,400 | 1,452 |
| 2023-01-25 | 1,406 | 1,535 | 1,401 | 1,501 | 527,700 | 1,501 |
| 2023-01-24 | 1,436 | 1,436 | 1,395 | 1,415 | 187,500 | 1,415 |
| 2023-01-23 | 1,398 | 1,420 | 1,380 | 1,406 | 216,700 | 1,406 |
| 2023-01-20 | 1,334 | 1,382 | 1,333 | 1,378 | 103,000 | 1,378 |
| 2023-01-19 | 1,354 | 1,364 | 1,335 | 1,340 | 114,800 | 1,340 |
| 2023-01-18 | 1,340 | 1,387 | 1,329 | 1,384 | 148,300 | 1,384 |
| 2023-01-17 | 1,333 | 1,350 | 1,324 | 1,344 | 85,300 | 1,344 |
| 2023-01-16 | 1,345 | 1,351 | 1,326 | 1,334 | 95,900 | 1,334 |
| 2023-01-13 | 1,387 | 1,394 | 1,354 | 1,361 | 149,100 | 1,361 |
| 2023-01-12 | 1,428 | 1,430 | 1,385 | 1,402 | 134,800 | 1,402 |
| 2023-01-11 | 1,417 | 1,442 | 1,401 | 1,403 | 208,300 | 1,403 |
| 2023-01-10 | 1,384 | 1,420 | 1,379 | 1,390 | 157,200 | 1,390 |
| 2023-01-06 | 1,284 | 1,387 | 1,284 | 1,375 | 253,100 | 1,375 |
| 2023-01-05 | 1,300 | 1,306 | 1,273 | 1,286 | 134,600 | 1,286 |
| 2023-01-04 | 1,341 | 1,356 | 1,290 | 1,290 | 145,100 | 1,290 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
