7516 コーナン商事(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 | 3,915 | 3,925 | 3,895 | 3,925 | 46,400 | 3,925 |
| 2023-12-28 | 3,885 | 3,905 | 3,870 | 3,900 | 34,100 | 3,900 |
| 2023-12-27 | 3,885 | 3,905 | 3,865 | 3,905 | 60,200 | 3,905 |
| 2023-12-26 | 3,815 | 3,850 | 3,815 | 3,850 | 36,500 | 3,850 |
| 2023-12-25 | 3,895 | 3,895 | 3,825 | 3,825 | 27,200 | 3,825 |
| 2023-12-22 | 3,820 | 3,885 | 3,820 | 3,865 | 56,600 | 3,865 |
| 2023-12-21 | 3,830 | 3,855 | 3,810 | 3,820 | 48,900 | 3,820 |
| 2023-12-20 | 3,905 | 3,910 | 3,845 | 3,860 | 61,400 | 3,860 |
| 2023-12-19 | 3,840 | 3,865 | 3,835 | 3,865 | 55,500 | 3,865 |
| 2023-12-18 | 3,820 | 3,830 | 3,775 | 3,830 | 54,800 | 3,830 |
| 2023-12-15 | 3,775 | 3,825 | 3,750 | 3,825 | 109,700 | 3,825 |
| 2023-12-14 | 3,765 | 3,775 | 3,720 | 3,755 | 55,700 | 3,755 |
| 2023-12-13 | 3,800 | 3,800 | 3,705 | 3,725 | 58,700 | 3,725 |
| 2023-12-12 | 3,770 | 3,800 | 3,760 | 3,790 | 83,200 | 3,790 |
| 2023-12-11 | 3,695 | 3,740 | 3,685 | 3,740 | 57,800 | 3,740 |
| 2023-12-08 | 3,750 | 3,760 | 3,670 | 3,695 | 81,300 | 3,695 |
| 2023-12-07 | 3,760 | 3,865 | 3,735 | 3,750 | 189,100 | 3,750 |
| 2023-12-06 | 3,680 | 3,780 | 3,680 | 3,760 | 117,900 | 3,760 |
| 2023-12-05 | 3,695 | 3,700 | 3,660 | 3,660 | 57,000 | 3,660 |
| 2023-12-04 | 3,685 | 3,710 | 3,670 | 3,695 | 44,700 | 3,695 |
| 2023-12-01 | 3,700 | 3,720 | 3,670 | 3,685 | 61,000 | 3,685 |
| 2023-11-30 | 3,710 | 3,715 | 3,660 | 3,700 | 63,400 | 3,700 |
| 2023-11-29 | 3,770 | 3,790 | 3,710 | 3,710 | 62,700 | 3,710 |
| 2023-11-28 | 3,700 | 3,765 | 3,700 | 3,755 | 68,500 | 3,755 |
| 2023-11-27 | 3,720 | 3,730 | 3,660 | 3,695 | 52,600 | 3,695 |
| 2023-11-24 | 3,735 | 3,735 | 3,705 | 3,720 | 38,300 | 3,720 |
| 2023-11-22 | 3,715 | 3,745 | 3,700 | 3,720 | 37,400 | 3,720 |
| 2023-11-21 | 3,720 | 3,740 | 3,705 | 3,730 | 58,300 | 3,730 |
| 2023-11-20 | 3,760 | 3,780 | 3,705 | 3,720 | 65,100 | 3,720 |
| 2023-11-17 | 3,670 | 3,745 | 3,655 | 3,735 | 57,700 | 3,735 |
| 2023-11-16 | 3,680 | 3,730 | 3,640 | 3,665 | 86,100 | 3,665 |
| 2023-11-15 | 3,700 | 3,710 | 3,675 | 3,695 | 50,600 | 3,695 |
| 2023-11-14 | 3,700 | 3,715 | 3,670 | 3,675 | 58,900 | 3,675 |
| 2023-11-13 | 3,740 | 3,755 | 3,675 | 3,700 | 85,900 | 3,700 |
| 2023-11-10 | 3,700 | 3,730 | 3,660 | 3,720 | 87,600 | 3,720 |
| 2023-11-09 | 3,765 | 3,770 | 3,690 | 3,730 | 83,700 | 3,730 |
| 2023-11-08 | 3,820 | 3,835 | 3,755 | 3,760 | 66,400 | 3,760 |
| 2023-11-07 | 3,840 | 3,875 | 3,795 | 3,805 | 83,400 | 3,805 |
| 2023-11-06 | 4,000 | 4,000 | 3,880 | 3,880 | 100,800 | 3,880 |
| 2023-11-02 | 3,995 | 4,005 | 3,945 | 3,960 | 83,800 | 3,960 |
| 2023-11-01 | 3,960 | 3,975 | 3,925 | 3,950 | 89,500 | 3,950 |
| 2023-10-31 | 3,815 | 3,925 | 3,785 | 3,910 | 102,600 | 3,910 |
| 2023-10-30 | 3,820 | 3,835 | 3,780 | 3,800 | 375,800 | 3,800 |
| 2023-10-27 | 3,790 | 3,825 | 3,725 | 3,820 | 131,000 | 3,820 |
| 2023-10-26 | 3,825 | 3,845 | 3,735 | 3,745 | 137,500 | 3,745 |
| 2023-10-25 | 3,960 | 3,970 | 3,850 | 3,850 | 129,300 | 3,850 |
| 2023-10-24 | 3,925 | 3,950 | 3,870 | 3,940 | 87,800 | 3,940 |
| 2023-10-23 | 3,915 | 3,955 | 3,875 | 3,925 | 84,300 | 3,925 |
| 2023-10-20 | 3,945 | 3,945 | 3,905 | 3,935 | 65,300 | 3,935 |
| 2023-10-19 | 3,875 | 3,960 | 3,870 | 3,945 | 75,800 | 3,945 |
| 2023-10-18 | 3,955 | 3,955 | 3,865 | 3,895 | 102,800 | 3,895 |
| 2023-10-17 | 3,885 | 3,940 | 3,885 | 3,925 | 92,700 | 3,925 |
| 2023-10-16 | 3,895 | 3,930 | 3,870 | 3,885 | 144,800 | 3,885 |
| 2023-10-13 | 3,995 | 3,995 | 3,850 | 3,875 | 193,500 | 3,875 |
| 2023-10-12 | 4,005 | 4,110 | 3,935 | 3,990 | 449,600 | 3,990 |
| 2023-10-11 | 3,875 | 3,875 | 3,800 | 3,805 | 152,900 | 3,805 |
| 2023-10-10 | 3,850 | 3,900 | 3,845 | 3,900 | 95,000 | 3,900 |
| 2023-10-06 | 3,820 | 3,840 | 3,805 | 3,825 | 61,800 | 3,825 |
| 2023-10-05 | 3,730 | 3,815 | 3,725 | 3,810 | 117,800 | 3,810 |
| 2023-10-04 | 3,740 | 3,775 | 3,715 | 3,720 | 103,000 | 3,720 |
| 2023-10-03 | 3,840 | 3,870 | 3,795 | 3,800 | 71,400 | 3,800 |
| 2023-10-02 | 3,900 | 3,930 | 3,830 | 3,835 | 113,400 | 3,835 |
| 2023-09-29 | 3,965 | 4,005 | 3,870 | 3,900 | 135,500 | 3,900 |
| 2023-09-28 | 3,910 | 3,960 | 3,885 | 3,950 | 125,100 | 3,950 |
| 2023-09-27 | 3,930 | 3,935 | 3,865 | 3,925 | 139,400 | 3,925 |
| 2023-09-26 | 3,910 | 3,945 | 3,875 | 3,930 | 179,100 | 3,930 |
| 2023-09-25 | 3,715 | 3,865 | 3,705 | 3,865 | 263,800 | 3,865 |
| 2023-09-22 | 3,635 | 3,730 | 3,630 | 3,705 | 214,400 | 3,705 |
| 2023-09-21 | 3,565 | 3,660 | 3,565 | 3,640 | 148,100 | 3,640 |
| 2023-09-20 | 3,595 | 3,595 | 3,560 | 3,575 | 95,900 | 3,575 |
| 2023-09-19 | 3,630 | 3,635 | 3,570 | 3,595 | 68,500 | 3,595 |
| 2023-09-15 | 3,635 | 3,655 | 3,610 | 3,635 | 152,900 | 3,635 |
| 2023-09-14 | 3,635 | 3,650 | 3,630 | 3,640 | 47,100 | 3,640 |
| 2023-09-13 | 3,660 | 3,665 | 3,620 | 3,640 | 65,600 | 3,640 |
| 2023-09-12 | 3,665 | 3,690 | 3,650 | 3,660 | 74,000 | 3,660 |
| 2023-09-11 | 3,715 | 3,715 | 3,650 | 3,665 | 74,200 | 3,665 |
| 2023-09-08 | 3,720 | 3,745 | 3,700 | 3,715 | 103,200 | 3,715 |
| 2023-09-07 | 3,695 | 3,755 | 3,690 | 3,755 | 131,500 | 3,755 |
| 2023-09-06 | 3,695 | 3,700 | 3,670 | 3,700 | 84,100 | 3,700 |
| 2023-09-05 | 3,665 | 3,700 | 3,665 | 3,700 | 122,900 | 3,700 |
| 2023-09-04 | 3,580 | 3,660 | 3,580 | 3,660 | 154,500 | 3,660 |
| 2023-09-01 | 3,550 | 3,575 | 3,545 | 3,575 | 101,400 | 3,575 |
| 2023-08-31 | 3,555 | 3,580 | 3,555 | 3,555 | 158,200 | 3,555 |
| 2023-08-30 | 3,520 | 3,560 | 3,520 | 3,560 | 108,000 | 3,560 |
| 2023-08-29 | 3,570 | 3,580 | 3,540 | 3,560 | 260,900 | 3,560 |
| 2023-08-28 | 3,555 | 3,560 | 3,525 | 3,555 | 74,900 | 3,555 |
| 2023-08-25 | 3,540 | 3,555 | 3,525 | 3,540 | 65,800 | 3,540 |
| 2023-08-24 | 3,560 | 3,565 | 3,545 | 3,550 | 49,100 | 3,550 |
| 2023-08-23 | 3,555 | 3,555 | 3,530 | 3,550 | 50,300 | 3,550 |
| 2023-08-22 | 3,550 | 3,565 | 3,535 | 3,560 | 55,700 | 3,560 |
| 2023-08-21 | 3,525 | 3,545 | 3,510 | 3,535 | 68,600 | 3,535 |
| 2023-08-18 | 3,510 | 3,520 | 3,480 | 3,490 | 62,000 | 3,490 |
| 2023-08-17 | 3,555 | 3,555 | 3,505 | 3,535 | 59,000 | 3,535 |
| 2023-08-16 | 3,550 | 3,560 | 3,540 | 3,550 | 71,900 | 3,550 |
| 2023-08-15 | 3,550 | 3,560 | 3,540 | 3,560 | 67,000 | 3,560 |
| 2023-08-14 | 3,555 | 3,575 | 3,525 | 3,535 | 83,400 | 3,535 |
| 2023-08-10 | 3,530 | 3,540 | 3,495 | 3,540 | 65,700 | 3,540 |
| 2023-08-09 | 3,530 | 3,530 | 3,500 | 3,530 | 74,100 | 3,530 |
| 2023-08-08 | 3,485 | 3,520 | 3,480 | 3,520 | 70,200 | 3,520 |
| 2023-08-07 | 3,440 | 3,480 | 3,440 | 3,480 | 59,900 | 3,480 |
| 2023-08-04 | 3,405 | 3,445 | 3,405 | 3,440 | 44,100 | 3,440 |
| 2023-08-03 | 3,425 | 3,435 | 3,410 | 3,420 | 81,600 | 3,420 |
| 2023-08-02 | 3,440 | 3,455 | 3,425 | 3,435 | 84,300 | 3,435 |
| 2023-08-01 | 3,480 | 3,490 | 3,450 | 3,450 | 73,600 | 3,450 |
| 2023-07-31 | 3,470 | 3,485 | 3,455 | 3,480 | 88,700 | 3,480 |
| 2023-07-28 | 3,415 | 3,450 | 3,405 | 3,450 | 115,000 | 3,450 |
| 2023-07-27 | 3,445 | 3,455 | 3,420 | 3,430 | 68,500 | 3,430 |
| 2023-07-26 | 3,455 | 3,460 | 3,430 | 3,440 | 71,900 | 3,440 |
| 2023-07-25 | 3,465 | 3,495 | 3,450 | 3,455 | 51,400 | 3,455 |
| 2023-07-24 | 3,425 | 3,480 | 3,425 | 3,465 | 94,600 | 3,465 |
| 2023-07-21 | 3,465 | 3,465 | 3,425 | 3,425 | 98,300 | 3,425 |
| 2023-07-20 | 3,480 | 3,500 | 3,465 | 3,465 | 76,200 | 3,465 |
| 2023-07-19 | 3,470 | 3,500 | 3,460 | 3,480 | 73,400 | 3,480 |
| 2023-07-18 | 3,505 | 3,510 | 3,445 | 3,445 | 96,500 | 3,445 |
| 2023-07-14 | 3,565 | 3,580 | 3,510 | 3,515 | 137,900 | 3,515 |
| 2023-07-13 | 3,605 | 3,640 | 3,560 | 3,565 | 126,500 | 3,565 |
| 2023-07-12 | 3,555 | 3,715 | 3,545 | 3,600 | 444,400 | 3,600 |
| 2023-07-11 | 3,505 | 3,530 | 3,470 | 3,490 | 106,100 | 3,490 |
| 2023-07-10 | 3,465 | 3,515 | 3,460 | 3,500 | 132,900 | 3,500 |
| 2023-07-07 | 3,405 | 3,465 | 3,400 | 3,445 | 72,900 | 3,445 |
| 2023-07-06 | 3,475 | 3,485 | 3,430 | 3,430 | 84,100 | 3,430 |
| 2023-07-05 | 3,480 | 3,500 | 3,470 | 3,485 | 50,700 | 3,485 |
| 2023-07-04 | 3,510 | 3,530 | 3,495 | 3,500 | 77,600 | 3,500 |
| 2023-07-03 | 3,500 | 3,530 | 3,500 | 3,510 | 66,100 | 3,510 |
| 2023-06-30 | 3,505 | 3,525 | 3,480 | 3,500 | 104,000 | 3,500 |
| 2023-06-29 | 3,535 | 3,540 | 3,505 | 3,520 | 59,200 | 3,520 |
| 2023-06-28 | 3,490 | 3,535 | 3,490 | 3,535 | 86,500 | 3,535 |
| 2023-06-27 | 3,485 | 3,510 | 3,475 | 3,480 | 49,900 | 3,480 |
| 2023-06-26 | 3,475 | 3,500 | 3,450 | 3,490 | 52,200 | 3,490 |
| 2023-06-23 | 3,500 | 3,515 | 3,465 | 3,475 | 74,800 | 3,475 |
| 2023-06-22 | 3,505 | 3,535 | 3,500 | 3,505 | 99,200 | 3,505 |
| 2023-06-21 | 3,485 | 3,515 | 3,475 | 3,490 | 65,000 | 3,490 |
| 2023-06-20 | 3,500 | 3,500 | 3,450 | 3,480 | 81,500 | 3,480 |
| 2023-06-19 | 3,545 | 3,555 | 3,500 | 3,520 | 67,200 | 3,520 |
| 2023-06-16 | 3,505 | 3,530 | 3,505 | 3,525 | 92,300 | 3,525 |
| 2023-06-15 | 3,525 | 3,540 | 3,505 | 3,505 | 60,500 | 3,505 |
| 2023-06-14 | 3,530 | 3,545 | 3,515 | 3,525 | 66,300 | 3,525 |
| 2023-06-13 | 3,535 | 3,545 | 3,515 | 3,515 | 68,900 | 3,515 |
| 2023-06-12 | 3,535 | 3,550 | 3,525 | 3,525 | 70,200 | 3,525 |
| 2023-06-09 | 3,535 | 3,575 | 3,510 | 3,530 | 112,300 | 3,530 |
| 2023-06-08 | 3,480 | 3,525 | 3,475 | 3,480 | 72,800 | 3,480 |
| 2023-06-07 | 3,510 | 3,545 | 3,485 | 3,490 | 89,100 | 3,490 |
| 2023-06-06 | 3,510 | 3,520 | 3,475 | 3,510 | 50,700 | 3,510 |
| 2023-06-05 | 3,550 | 3,570 | 3,520 | 3,535 | 76,600 | 3,535 |
| 2023-06-02 | 3,440 | 3,515 | 3,440 | 3,505 | 77,700 | 3,505 |
| 2023-06-01 | 3,490 | 3,495 | 3,440 | 3,440 | 66,200 | 3,440 |
| 2023-05-31 | 3,480 | 3,500 | 3,435 | 3,490 | 193,400 | 3,490 |
| 2023-05-30 | 3,540 | 3,555 | 3,505 | 3,510 | 54,300 | 3,510 |
| 2023-05-29 | 3,630 | 3,635 | 3,565 | 3,565 | 54,300 | 3,565 |
| 2023-05-26 | 3,625 | 3,625 | 3,600 | 3,600 | 53,200 | 3,600 |
| 2023-05-25 | 3,610 | 3,640 | 3,595 | 3,625 | 67,400 | 3,625 |
| 2023-05-24 | 3,650 | 3,670 | 3,625 | 3,625 | 53,000 | 3,625 |
| 2023-05-23 | 3,725 | 3,735 | 3,650 | 3,665 | 80,200 | 3,665 |
| 2023-05-22 | 3,760 | 3,775 | 3,695 | 3,715 | 98,600 | 3,715 |
| 2023-05-19 | 3,745 | 3,795 | 3,735 | 3,760 | 85,000 | 3,760 |
| 2023-05-18 | 3,745 | 3,760 | 3,690 | 3,750 | 135,800 | 3,750 |
| 2023-05-17 | 3,755 | 3,770 | 3,735 | 3,735 | 70,000 | 3,735 |
| 2023-05-16 | 3,745 | 3,760 | 3,735 | 3,755 | 81,100 | 3,755 |
| 2023-05-15 | 3,735 | 3,770 | 3,720 | 3,725 | 92,600 | 3,725 |
| 2023-05-12 | 3,660 | 3,725 | 3,660 | 3,710 | 139,800 | 3,710 |
| 2023-05-11 | 3,645 | 3,665 | 3,640 | 3,660 | 46,900 | 3,660 |
| 2023-05-10 | 3,680 | 3,700 | 3,645 | 3,655 | 76,400 | 3,655 |
| 2023-05-09 | 3,635 | 3,690 | 3,635 | 3,670 | 99,100 | 3,670 |
| 2023-05-08 | 3,645 | 3,685 | 3,625 | 3,630 | 89,900 | 3,630 |
| 2023-05-02 | 3,690 | 3,690 | 3,625 | 3,645 | 92,800 | 3,645 |
| 2023-05-01 | 3,665 | 3,690 | 3,660 | 3,680 | 85,600 | 3,680 |
| 2023-04-28 | 3,645 | 3,685 | 3,625 | 3,665 | 108,000 | 3,665 |
| 2023-04-27 | 3,650 | 3,660 | 3,605 | 3,620 | 138,000 | 3,620 |
| 2023-04-26 | 3,625 | 3,690 | 3,620 | 3,650 | 98,100 | 3,650 |
| 2023-04-25 | 3,670 | 3,680 | 3,640 | 3,645 | 87,000 | 3,645 |
| 2023-04-24 | 3,650 | 3,685 | 3,625 | 3,660 | 106,400 | 3,660 |
| 2023-04-21 | 3,585 | 3,665 | 3,580 | 3,655 | 149,500 | 3,655 |
| 2023-04-20 | 3,545 | 3,655 | 3,535 | 3,590 | 222,700 | 3,590 |
| 2023-04-19 | 3,500 | 3,560 | 3,500 | 3,545 | 133,600 | 3,545 |
| 2023-04-18 | 3,440 | 3,520 | 3,410 | 3,520 | 168,600 | 3,520 |
| 2023-04-17 | 3,480 | 3,490 | 3,450 | 3,455 | 112,400 | 3,455 |
| 2023-04-14 | 3,455 | 3,525 | 3,450 | 3,520 | 168,200 | 3,520 |
| 2023-04-13 | 3,420 | 3,480 | 3,405 | 3,445 | 177,900 | 3,445 |
| 2023-04-12 | 3,340 | 3,445 | 3,340 | 3,420 | 430,200 | 3,420 |
| 2023-04-11 | 3,245 | 3,290 | 3,235 | 3,275 | 119,900 | 3,275 |
| 2023-04-10 | 3,230 | 3,245 | 3,210 | 3,225 | 78,700 | 3,225 |
| 2023-04-07 | 3,230 | 3,235 | 3,215 | 3,225 | 55,800 | 3,225 |
| 2023-04-06 | 3,200 | 3,230 | 3,185 | 3,200 | 107,800 | 3,200 |
| 2023-04-05 | 3,250 | 3,270 | 3,205 | 3,205 | 96,500 | 3,205 |
| 2023-04-04 | 3,285 | 3,285 | 3,245 | 3,270 | 76,700 | 3,270 |
| 2023-04-03 | 3,255 | 3,290 | 3,250 | 3,265 | 93,900 | 3,265 |
| 2023-03-31 | 3,240 | 3,260 | 3,240 | 3,245 | 80,000 | 3,245 |
| 2023-03-30 | 3,245 | 3,260 | 3,210 | 3,230 | 100,300 | 3,230 |
| 2023-03-29 | 3,220 | 3,265 | 3,215 | 3,265 | 124,000 | 3,265 |
| 2023-03-28 | 3,195 | 3,210 | 3,190 | 3,205 | 45,800 | 3,205 |
| 2023-03-27 | 3,220 | 3,220 | 3,185 | 3,185 | 68,700 | 3,185 |
| 2023-03-24 | 3,160 | 3,200 | 3,145 | 3,195 | 66,600 | 3,195 |
| 2023-03-23 | 3,130 | 3,170 | 3,125 | 3,165 | 79,400 | 3,165 |
| 2023-03-22 | 3,150 | 3,160 | 3,105 | 3,150 | 157,400 | 3,150 |
| 2023-03-20 | 3,155 | 3,185 | 3,125 | 3,130 | 72,300 | 3,130 |
| 2023-03-17 | 3,160 | 3,200 | 3,145 | 3,185 | 169,700 | 3,185 |
| 2023-03-16 | 3,115 | 3,155 | 3,100 | 3,150 | 111,600 | 3,150 |
| 2023-03-15 | 3,120 | 3,175 | 3,115 | 3,155 | 127,500 | 3,155 |
| 2023-03-14 | 3,160 | 3,165 | 3,080 | 3,090 | 216,900 | 3,090 |
| 2023-03-13 | 3,240 | 3,240 | 3,185 | 3,205 | 71,900 | 3,205 |
| 2023-03-10 | 3,250 | 3,265 | 3,225 | 3,245 | 108,000 | 3,245 |
| 2023-03-09 | 3,200 | 3,265 | 3,200 | 3,260 | 154,400 | 3,260 |
| 2023-03-08 | 3,205 | 3,210 | 3,190 | 3,205 | 138,400 | 3,205 |
| 2023-03-07 | 3,185 | 3,225 | 3,175 | 3,225 | 123,600 | 3,225 |
| 2023-03-06 | 3,180 | 3,220 | 3,180 | 3,210 | 98,400 | 3,210 |
| 2023-03-03 | 3,175 | 3,190 | 3,155 | 3,180 | 141,600 | 3,180 |
| 2023-03-02 | 3,180 | 3,195 | 3,150 | 3,155 | 79,500 | 3,155 |
| 2023-03-01 | 3,170 | 3,190 | 3,150 | 3,165 | 102,200 | 3,165 |
| 2023-02-28 | 3,220 | 3,225 | 3,170 | 3,170 | 169,700 | 3,170 |
| 2023-02-27 | 3,240 | 3,245 | 3,200 | 3,230 | 353,100 | 3,230 |
| 2023-02-24 | 3,245 | 3,300 | 3,240 | 3,300 | 934,800 | 3,300 |
| 2023-02-22 | 3,335 | 3,335 | 3,245 | 3,245 | 279,300 | 3,245 |
| 2023-02-21 | 3,340 | 3,360 | 3,315 | 3,320 | 191,200 | 3,320 |
| 2023-02-20 | 3,330 | 3,370 | 3,330 | 3,360 | 272,100 | 3,360 |
| 2023-02-17 | 3,315 | 3,325 | 3,305 | 3,325 | 250,100 | 3,325 |
| 2023-02-16 | 3,300 | 3,335 | 3,300 | 3,315 | 202,300 | 3,315 |
| 2023-02-15 | 3,305 | 3,335 | 3,300 | 3,305 | 103,500 | 3,305 |
| 2023-02-14 | 3,305 | 3,325 | 3,280 | 3,325 | 116,400 | 3,325 |
| 2023-02-13 | 3,340 | 3,340 | 3,285 | 3,285 | 196,200 | 3,285 |
| 2023-02-10 | 3,305 | 3,330 | 3,290 | 3,330 | 330,200 | 3,330 |
| 2023-02-09 | 3,260 | 3,295 | 3,260 | 3,285 | 182,500 | 3,285 |
| 2023-02-08 | 3,275 | 3,295 | 3,265 | 3,265 | 95,700 | 3,265 |
| 2023-02-07 | 3,300 | 3,335 | 3,285 | 3,300 | 84,500 | 3,300 |
| 2023-02-06 | 3,305 | 3,325 | 3,290 | 3,315 | 135,600 | 3,315 |
| 2023-02-03 | 3,285 | 3,295 | 3,255 | 3,260 | 167,000 | 3,260 |
| 2023-02-02 | 3,340 | 3,340 | 3,295 | 3,295 | 97,200 | 3,295 |
| 2023-02-01 | 3,350 | 3,350 | 3,305 | 3,305 | 86,000 | 3,305 |
| 2023-01-31 | 3,300 | 3,350 | 3,300 | 3,340 | 88,900 | 3,340 |
| 2023-01-30 | 3,285 | 3,305 | 3,270 | 3,300 | 99,000 | 3,300 |
| 2023-01-27 | 3,290 | 3,305 | 3,260 | 3,260 | 97,400 | 3,260 |
| 2023-01-26 | 3,290 | 3,300 | 3,280 | 3,290 | 44,100 | 3,290 |
| 2023-01-25 | 3,285 | 3,295 | 3,270 | 3,280 | 45,800 | 3,280 |
| 2023-01-24 | 3,280 | 3,310 | 3,270 | 3,290 | 51,300 | 3,290 |
| 2023-01-23 | 3,235 | 3,285 | 3,235 | 3,275 | 66,300 | 3,275 |
| 2023-01-20 | 3,250 | 3,250 | 3,215 | 3,225 | 56,100 | 3,225 |
| 2023-01-19 | 3,240 | 3,245 | 3,220 | 3,240 | 37,400 | 3,240 |
| 2023-01-18 | 3,230 | 3,260 | 3,210 | 3,240 | 40,400 | 3,240 |
| 2023-01-17 | 3,190 | 3,225 | 3,190 | 3,225 | 31,100 | 3,225 |
| 2023-01-16 | 3,270 | 3,280 | 3,190 | 3,190 | 80,200 | 3,190 |
| 2023-01-13 | 3,290 | 3,335 | 3,290 | 3,290 | 58,600 | 3,290 |
| 2023-01-12 | 3,370 | 3,370 | 3,275 | 3,310 | 98,400 | 3,310 |
| 2023-01-11 | 3,350 | 3,350 | 3,305 | 3,320 | 59,200 | 3,320 |
| 2023-01-10 | 3,380 | 3,390 | 3,315 | 3,325 | 74,600 | 3,325 |
| 2023-01-06 | 3,410 | 3,420 | 3,370 | 3,380 | 50,100 | 3,380 |
| 2023-01-05 | 3,395 | 3,410 | 3,380 | 3,400 | 40,800 | 3,400 |
| 2023-01-04 | 3,440 | 3,440 | 3,390 | 3,405 | 45,400 | 3,405 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
