7821 前田工繊(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 | 2,987 | 3,060 | 2,986 | 3,035 | 72,900 | 1,517.50 |
| 2023-12-28 | 2,954 | 2,987 | 2,954 | 2,987 | 26,600 | 1,493.50 |
| 2023-12-27 | 2,923 | 2,982 | 2,920 | 2,969 | 42,900 | 1,484.50 |
| 2023-12-26 | 2,947 | 2,947 | 2,918 | 2,927 | 26,600 | 1,463.50 |
| 2023-12-25 | 2,999 | 3,015 | 2,943 | 2,947 | 27,400 | 1,473.50 |
| 2023-12-22 | 3,000 | 3,005 | 2,978 | 2,997 | 22,700 | 1,498.50 |
| 2023-12-21 | 3,020 | 3,030 | 2,998 | 3,005 | 23,600 | 1,502.50 |
| 2023-12-20 | 3,000 | 3,040 | 3,000 | 3,030 | 32,700 | 1,515 |
| 2023-12-19 | 2,996 | 3,040 | 2,993 | 3,035 | 38,900 | 1,517.50 |
| 2023-12-18 | 2,960 | 2,990 | 2,933 | 2,985 | 24,800 | 1,492.50 |
| 2023-12-15 | 3,040 | 3,040 | 2,961 | 2,985 | 51,800 | 1,492.50 |
| 2023-12-14 | 3,070 | 3,090 | 3,000 | 3,030 | 37,500 | 1,515 |
| 2023-12-13 | 3,070 | 3,090 | 3,040 | 3,070 | 42,100 | 1,535 |
| 2023-12-12 | 3,065 | 3,085 | 3,060 | 3,070 | 39,500 | 1,535 |
| 2023-12-11 | 3,030 | 3,050 | 3,020 | 3,045 | 25,200 | 1,522.50 |
| 2023-12-08 | 3,050 | 3,070 | 3,010 | 3,020 | 58,600 | 1,510 |
| 2023-12-07 | 2,993 | 3,035 | 2,993 | 3,020 | 47,500 | 1,510 |
| 2023-12-06 | 2,924 | 2,999 | 2,909 | 2,997 | 94,200 | 1,498.50 |
| 2023-12-05 | 2,918 | 2,960 | 2,912 | 2,913 | 68,900 | 1,456.50 |
| 2023-12-04 | 2,891 | 2,944 | 2,885 | 2,934 | 48,900 | 1,467 |
| 2023-12-01 | 2,928 | 2,945 | 2,907 | 2,924 | 70,600 | 1,462 |
| 2023-11-30 | 2,942 | 2,989 | 2,941 | 2,959 | 70,300 | 1,479.50 |
| 2023-11-29 | 2,931 | 2,959 | 2,931 | 2,949 | 39,400 | 1,474.50 |
| 2023-11-28 | 2,983 | 2,989 | 2,942 | 2,950 | 51,600 | 1,475 |
| 2023-11-27 | 3,030 | 3,030 | 2,992 | 2,998 | 22,500 | 1,499 |
| 2023-11-24 | 3,065 | 3,065 | 2,991 | 3,015 | 76,900 | 1,507.50 |
| 2023-11-22 | 3,055 | 3,075 | 3,035 | 3,035 | 21,000 | 1,517.50 |
| 2023-11-21 | 3,080 | 3,100 | 3,050 | 3,085 | 28,700 | 1,542.50 |
| 2023-11-20 | 3,100 | 3,120 | 3,055 | 3,090 | 46,900 | 1,545 |
| 2023-11-17 | 3,005 | 3,115 | 3,000 | 3,090 | 85,300 | 1,545 |
| 2023-11-16 | 3,010 | 3,065 | 2,989 | 3,010 | 109,800 | 1,505 |
| 2023-11-15 | 2,974 | 3,085 | 2,974 | 2,980 | 176,900 | 1,490 |
| 2023-11-14 | 2,942 | 2,954 | 2,906 | 2,925 | 46,900 | 1,462.50 |
| 2023-11-13 | 3,015 | 3,015 | 2,929 | 2,946 | 20,300 | 1,473 |
| 2023-11-10 | 2,960 | 3,010 | 2,955 | 3,000 | 53,300 | 1,500 |
| 2023-11-09 | 2,969 | 2,969 | 2,907 | 2,960 | 37,500 | 1,480 |
| 2023-11-08 | 2,950 | 2,982 | 2,939 | 2,980 | 60,100 | 1,490 |
| 2023-11-07 | 2,970 | 2,979 | 2,940 | 2,940 | 24,000 | 1,470 |
| 2023-11-06 | 2,986 | 2,986 | 2,944 | 2,944 | 38,900 | 1,472 |
| 2023-11-02 | 2,955 | 2,967 | 2,924 | 2,950 | 33,200 | 1,475 |
| 2023-11-01 | 2,953 | 2,961 | 2,932 | 2,949 | 35,000 | 1,474.50 |
| 2023-10-31 | 2,890 | 2,923 | 2,857 | 2,923 | 55,600 | 1,461.50 |
| 2023-10-30 | 2,871 | 2,883 | 2,841 | 2,868 | 49,200 | 1,434 |
| 2023-10-27 | 2,854 | 2,892 | 2,853 | 2,892 | 47,700 | 1,446 |
| 2023-10-26 | 2,830 | 2,864 | 2,816 | 2,835 | 66,100 | 1,417.50 |
| 2023-10-25 | 2,891 | 2,904 | 2,849 | 2,855 | 49,300 | 1,427.50 |
| 2023-10-24 | 2,853 | 2,887 | 2,830 | 2,880 | 53,200 | 1,440 |
| 2023-10-23 | 2,878 | 2,881 | 2,850 | 2,859 | 60,900 | 1,429.50 |
| 2023-10-20 | 2,872 | 2,897 | 2,870 | 2,891 | 22,500 | 1,445.50 |
| 2023-10-19 | 2,880 | 2,904 | 2,865 | 2,889 | 50,700 | 1,444.50 |
| 2023-10-18 | 2,919 | 2,922 | 2,891 | 2,916 | 34,900 | 1,458 |
| 2023-10-17 | 2,933 | 2,940 | 2,910 | 2,920 | 22,600 | 1,460 |
| 2023-10-16 | 2,920 | 2,934 | 2,901 | 2,931 | 36,600 | 1,465.50 |
| 2023-10-13 | 2,971 | 2,971 | 2,930 | 2,941 | 26,000 | 1,470.50 |
| 2023-10-12 | 2,950 | 2,982 | 2,923 | 2,981 | 32,400 | 1,490.50 |
| 2023-10-11 | 2,982 | 2,992 | 2,955 | 2,957 | 26,900 | 1,478.50 |
| 2023-10-10 | 2,970 | 2,998 | 2,970 | 2,982 | 26,600 | 1,491 |
| 2023-10-06 | 2,989 | 2,991 | 2,960 | 2,964 | 25,000 | 1,482 |
| 2023-10-05 | 2,900 | 2,990 | 2,900 | 2,979 | 62,000 | 1,489.50 |
| 2023-10-04 | 2,880 | 2,939 | 2,865 | 2,900 | 91,700 | 1,450 |
| 2023-10-03 | 2,920 | 2,935 | 2,901 | 2,904 | 96,200 | 1,452 |
| 2023-10-02 | 2,990 | 2,990 | 2,921 | 2,921 | 105,100 | 1,460.50 |
| 2023-09-29 | 3,015 | 3,030 | 2,987 | 2,990 | 73,700 | 1,495 |
| 2023-09-28 | 3,030 | 3,030 | 2,992 | 3,010 | 45,000 | 1,505 |
| 2023-09-27 | 2,993 | 3,030 | 2,980 | 3,030 | 49,300 | 1,515 |
| 2023-09-26 | 3,020 | 3,035 | 2,995 | 2,995 | 29,500 | 1,497.50 |
| 2023-09-25 | 3,015 | 3,050 | 3,010 | 3,025 | 28,000 | 1,512.50 |
| 2023-09-22 | 2,988 | 3,005 | 2,960 | 2,992 | 60,100 | 1,496 |
| 2023-09-21 | 3,035 | 3,040 | 2,998 | 3,005 | 61,800 | 1,502.50 |
| 2023-09-20 | 3,065 | 3,070 | 3,025 | 3,025 | 52,800 | 1,512.50 |
| 2023-09-19 | 3,090 | 3,090 | 3,040 | 3,065 | 35,000 | 1,532.50 |
| 2023-09-15 | 3,150 | 3,150 | 3,090 | 3,105 | 55,000 | 1,552.50 |
| 2023-09-14 | 3,135 | 3,140 | 3,110 | 3,135 | 32,500 | 1,567.50 |
| 2023-09-13 | 3,110 | 3,145 | 3,095 | 3,135 | 48,400 | 1,567.50 |
| 2023-09-12 | 3,075 | 3,100 | 3,070 | 3,100 | 26,800 | 1,550 |
| 2023-09-11 | 3,085 | 3,085 | 3,055 | 3,075 | 34,500 | 1,537.50 |
| 2023-09-08 | 3,095 | 3,100 | 3,035 | 3,045 | 51,600 | 1,522.50 |
| 2023-09-07 | 3,130 | 3,135 | 3,100 | 3,120 | 41,000 | 1,560 |
| 2023-09-06 | 3,095 | 3,130 | 3,085 | 3,115 | 89,000 | 1,557.50 |
| 2023-09-05 | 3,045 | 3,065 | 3,020 | 3,065 | 35,700 | 1,532.50 |
| 2023-09-04 | 3,080 | 3,085 | 3,020 | 3,035 | 57,900 | 1,517.50 |
| 2023-09-01 | 3,110 | 3,115 | 3,060 | 3,070 | 48,500 | 1,535 |
| 2023-08-31 | 3,120 | 3,135 | 3,105 | 3,130 | 46,600 | 1,565 |
| 2023-08-30 | 3,105 | 3,110 | 3,065 | 3,095 | 31,900 | 1,547.50 |
| 2023-08-29 | 3,110 | 3,125 | 3,100 | 3,115 | 16,400 | 1,557.50 |
| 2023-08-28 | 3,095 | 3,110 | 3,070 | 3,095 | 21,200 | 1,547.50 |
| 2023-08-25 | 3,070 | 3,105 | 3,070 | 3,095 | 22,100 | 1,547.50 |
| 2023-08-24 | 3,170 | 3,170 | 3,090 | 3,115 | 38,500 | 1,557.50 |
| 2023-08-23 | 3,095 | 3,175 | 3,095 | 3,165 | 29,600 | 1,582.50 |
| 2023-08-22 | 3,080 | 3,115 | 3,075 | 3,110 | 21,800 | 1,555 |
| 2023-08-21 | 3,090 | 3,110 | 3,075 | 3,085 | 27,700 | 1,542.50 |
| 2023-08-18 | 3,090 | 3,100 | 3,050 | 3,070 | 32,400 | 1,535 |
| 2023-08-17 | 3,130 | 3,130 | 3,075 | 3,110 | 51,400 | 1,555 |
| 2023-08-16 | 3,115 | 3,145 | 3,075 | 3,135 | 35,000 | 1,567.50 |
| 2023-08-15 | 3,150 | 3,170 | 3,080 | 3,150 | 61,200 | 1,575 |
| 2023-08-14 | 3,120 | 3,180 | 3,090 | 3,125 | 87,100 | 1,562.50 |
| 2023-08-10 | 3,045 | 3,060 | 3,000 | 3,050 | 33,400 | 1,525 |
| 2023-08-09 | 3,025 | 3,045 | 3,010 | 3,045 | 24,000 | 1,522.50 |
| 2023-08-08 | 3,030 | 3,050 | 3,025 | 3,040 | 23,000 | 1,520 |
| 2023-08-07 | 3,010 | 3,050 | 2,995 | 3,045 | 25,000 | 1,522.50 |
| 2023-08-04 | 3,005 | 3,030 | 3,005 | 3,025 | 24,900 | 1,512.50 |
| 2023-08-03 | 3,060 | 3,060 | 3,025 | 3,035 | 38,000 | 1,517.50 |
| 2023-08-02 | 3,105 | 3,105 | 3,075 | 3,095 | 23,300 | 1,547.50 |
| 2023-08-01 | 3,140 | 3,145 | 3,085 | 3,105 | 41,900 | 1,552.50 |
| 2023-07-31 | 3,170 | 3,180 | 3,140 | 3,140 | 36,500 | 1,570 |
| 2023-07-28 | 3,050 | 3,135 | 3,050 | 3,135 | 63,300 | 1,567.50 |
| 2023-07-27 | 3,105 | 3,110 | 3,070 | 3,085 | 53,700 | 1,542.50 |
| 2023-07-26 | 3,105 | 3,125 | 3,065 | 3,105 | 44,600 | 1,552.50 |
| 2023-07-25 | 3,095 | 3,115 | 3,080 | 3,110 | 18,600 | 1,555 |
| 2023-07-24 | 3,130 | 3,130 | 3,075 | 3,095 | 41,400 | 1,547.50 |
| 2023-07-21 | 3,105 | 3,125 | 3,060 | 3,090 | 30,800 | 1,545 |
| 2023-07-20 | 3,125 | 3,135 | 3,100 | 3,105 | 42,100 | 1,552.50 |
| 2023-07-19 | 3,085 | 3,110 | 3,075 | 3,105 | 33,000 | 1,552.50 |
| 2023-07-18 | 3,095 | 3,100 | 3,050 | 3,065 | 19,200 | 1,532.50 |
| 2023-07-14 | 3,060 | 3,100 | 3,030 | 3,080 | 47,700 | 1,540 |
| 2023-07-13 | 3,005 | 3,055 | 3,005 | 3,030 | 47,900 | 1,515 |
| 2023-07-12 | 3,060 | 3,080 | 3,005 | 3,010 | 38,300 | 1,505 |
| 2023-07-11 | 3,040 | 3,075 | 3,010 | 3,050 | 57,800 | 1,525 |
| 2023-07-10 | 3,030 | 3,035 | 3,000 | 3,020 | 108,700 | 1,510 |
| 2023-07-07 | 3,050 | 3,055 | 3,015 | 3,020 | 68,100 | 1,510 |
| 2023-07-06 | 3,045 | 3,100 | 3,045 | 3,060 | 67,100 | 1,530 |
| 2023-07-05 | 3,095 | 3,115 | 3,050 | 3,050 | 38,600 | 1,525 |
| 2023-07-04 | 3,140 | 3,140 | 3,065 | 3,075 | 67,200 | 1,537.50 |
| 2023-07-03 | 3,220 | 3,230 | 3,175 | 3,175 | 53,300 | 1,587.50 |
| 2023-06-30 | 3,180 | 3,220 | 3,175 | 3,195 | 73,800 | 1,597.50 |
| 2023-06-29 | 3,195 | 3,275 | 3,170 | 3,180 | 78,600 | 1,590 |
| 2023-06-28 | 3,095 | 3,160 | 3,090 | 3,160 | 51,000 | 1,580 |
| 2023-06-27 | 3,095 | 3,095 | 3,050 | 3,075 | 32,200 | 1,537.50 |
| 2023-06-26 | 3,125 | 3,130 | 3,085 | 3,095 | 21,500 | 1,547.50 |
| 2023-06-23 | 3,135 | 3,155 | 3,105 | 3,125 | 37,900 | 1,562.50 |
| 2023-06-22 | 3,165 | 3,165 | 3,125 | 3,135 | 32,600 | 1,567.50 |
| 2023-06-21 | 3,125 | 3,185 | 3,125 | 3,150 | 42,800 | 1,575 |
| 2023-06-20 | 3,110 | 3,160 | 3,100 | 3,160 | 31,900 | 1,580 |
| 2023-06-19 | 3,160 | 3,170 | 3,130 | 3,140 | 23,900 | 1,570 |
| 2023-06-16 | 3,155 | 3,165 | 3,105 | 3,140 | 73,400 | 1,570 |
| 2023-06-15 | 3,150 | 3,175 | 3,120 | 3,120 | 38,000 | 1,560 |
| 2023-06-14 | 3,120 | 3,165 | 3,120 | 3,160 | 51,300 | 1,580 |
| 2023-06-13 | 3,185 | 3,195 | 3,105 | 3,115 | 46,200 | 1,557.50 |
| 2023-06-12 | 3,100 | 3,180 | 3,100 | 3,180 | 55,000 | 1,590 |
| 2023-06-09 | 3,110 | 3,130 | 3,085 | 3,100 | 82,400 | 1,550 |
| 2023-06-08 | 3,055 | 3,095 | 3,050 | 3,070 | 50,700 | 1,535 |
| 2023-06-07 | 3,070 | 3,115 | 3,065 | 3,090 | 105,700 | 1,545 |
| 2023-06-06 | 3,000 | 3,050 | 2,992 | 3,040 | 44,600 | 1,520 |
| 2023-06-05 | 3,015 | 3,040 | 3,010 | 3,030 | 55,600 | 1,515 |
| 2023-06-02 | 2,984 | 3,025 | 2,971 | 3,000 | 54,400 | 1,500 |
| 2023-06-01 | 3,045 | 3,045 | 2,983 | 2,986 | 56,300 | 1,493 |
| 2023-05-31 | 2,986 | 3,050 | 2,983 | 3,000 | 83,400 | 1,500 |
| 2023-05-30 | 2,999 | 3,030 | 2,998 | 3,000 | 43,600 | 1,500 |
| 2023-05-29 | 3,015 | 3,025 | 2,980 | 2,985 | 35,600 | 1,492.50 |
| 2023-05-26 | 2,983 | 2,998 | 2,971 | 2,979 | 35,700 | 1,489.50 |
| 2023-05-25 | 3,000 | 3,020 | 2,982 | 2,983 | 68,100 | 1,491.50 |
| 2023-05-24 | 3,000 | 3,060 | 2,992 | 3,040 | 41,800 | 1,520 |
| 2023-05-23 | 3,050 | 3,085 | 3,000 | 3,010 | 53,900 | 1,505 |
| 2023-05-22 | 3,065 | 3,065 | 3,010 | 3,060 | 30,900 | 1,530 |
| 2023-05-19 | 3,020 | 3,075 | 3,020 | 3,045 | 35,700 | 1,522.50 |
| 2023-05-18 | 3,030 | 3,090 | 3,030 | 3,035 | 75,200 | 1,517.50 |
| 2023-05-17 | 3,025 | 3,055 | 3,010 | 3,015 | 45,800 | 1,507.50 |
| 2023-05-16 | 3,120 | 3,120 | 3,035 | 3,055 | 85,300 | 1,527.50 |
| 2023-05-15 | 3,170 | 3,175 | 3,100 | 3,125 | 58,300 | 1,562.50 |
| 2023-05-12 | 3,185 | 3,240 | 3,185 | 3,215 | 27,200 | 1,607.50 |
| 2023-05-11 | 3,240 | 3,260 | 3,205 | 3,210 | 17,900 | 1,605 |
| 2023-05-10 | 3,290 | 3,300 | 3,230 | 3,255 | 21,800 | 1,627.50 |
| 2023-05-09 | 3,290 | 3,315 | 3,285 | 3,310 | 27,100 | 1,655 |
| 2023-05-08 | 3,300 | 3,315 | 3,260 | 3,270 | 38,900 | 1,635 |
| 2023-05-02 | 3,265 | 3,300 | 3,265 | 3,300 | 15,400 | 1,650 |
| 2023-05-01 | 3,275 | 3,295 | 3,240 | 3,265 | 42,800 | 1,632.50 |
| 2023-04-28 | 3,215 | 3,280 | 3,215 | 3,240 | 62,000 | 1,620 |
| 2023-04-27 | 3,185 | 3,210 | 3,165 | 3,185 | 31,400 | 1,592.50 |
| 2023-04-26 | 3,195 | 3,225 | 3,185 | 3,190 | 26,100 | 1,595 |
| 2023-04-25 | 3,280 | 3,290 | 3,215 | 3,225 | 26,400 | 1,612.50 |
| 2023-04-24 | 3,255 | 3,280 | 3,235 | 3,255 | 17,800 | 1,627.50 |
| 2023-04-21 | 3,225 | 3,265 | 3,210 | 3,230 | 23,700 | 1,615 |
| 2023-04-20 | 3,240 | 3,280 | 3,225 | 3,235 | 18,300 | 1,617.50 |
| 2023-04-19 | 3,350 | 3,350 | 3,275 | 3,275 | 26,300 | 1,637.50 |
| 2023-04-18 | 3,325 | 3,360 | 3,320 | 3,350 | 29,400 | 1,675 |
| 2023-04-17 | 3,310 | 3,315 | 3,290 | 3,310 | 21,000 | 1,655 |
| 2023-04-14 | 3,340 | 3,350 | 3,305 | 3,310 | 50,900 | 1,655 |
| 2023-04-13 | 3,250 | 3,310 | 3,235 | 3,300 | 27,700 | 1,650 |
| 2023-04-12 | 3,280 | 3,290 | 3,215 | 3,260 | 44,100 | 1,630 |
| 2023-04-11 | 3,235 | 3,270 | 3,220 | 3,265 | 39,100 | 1,632.50 |
| 2023-04-10 | 3,195 | 3,215 | 3,175 | 3,200 | 45,000 | 1,600 |
| 2023-04-07 | 3,195 | 3,215 | 3,180 | 3,180 | 51,600 | 1,590 |
| 2023-04-06 | 3,160 | 3,200 | 3,140 | 3,175 | 82,600 | 1,587.50 |
| 2023-04-05 | 3,205 | 3,220 | 3,160 | 3,190 | 60,500 | 1,595 |
| 2023-04-04 | 3,235 | 3,255 | 3,215 | 3,240 | 52,900 | 1,620 |
| 2023-04-03 | 3,275 | 3,275 | 3,220 | 3,235 | 49,000 | 1,617.50 |
| 2023-03-31 | 3,255 | 3,270 | 3,180 | 3,215 | 61,900 | 1,607.50 |
| 2023-03-30 | 3,215 | 3,245 | 3,200 | 3,215 | 51,700 | 1,607.50 |
| 2023-03-29 | 3,120 | 3,230 | 3,120 | 3,210 | 67,300 | 1,605 |
| 2023-03-28 | 3,160 | 3,160 | 3,125 | 3,125 | 26,300 | 1,562.50 |
| 2023-03-27 | 3,130 | 3,175 | 3,120 | 3,130 | 31,300 | 1,565 |
| 2023-03-24 | 3,125 | 3,155 | 3,115 | 3,125 | 54,400 | 1,562.50 |
| 2023-03-23 | 3,115 | 3,155 | 3,105 | 3,150 | 18,400 | 1,575 |
| 2023-03-22 | 3,150 | 3,185 | 3,135 | 3,160 | 40,000 | 1,580 |
| 2023-03-20 | 3,110 | 3,130 | 3,090 | 3,100 | 50,900 | 1,550 |
| 2023-03-17 | 3,160 | 3,185 | 3,120 | 3,130 | 53,400 | 1,565 |
| 2023-03-16 | 3,155 | 3,185 | 3,100 | 3,140 | 63,400 | 1,570 |
| 2023-03-15 | 3,160 | 3,210 | 3,150 | 3,210 | 31,300 | 1,605 |
| 2023-03-14 | 3,185 | 3,185 | 3,115 | 3,160 | 81,000 | 1,580 |
| 2023-03-13 | 3,250 | 3,270 | 3,225 | 3,240 | 46,600 | 1,620 |
| 2023-03-10 | 3,340 | 3,375 | 3,320 | 3,320 | 82,200 | 1,660 |
| 2023-03-09 | 3,345 | 3,385 | 3,335 | 3,350 | 35,600 | 1,675 |
| 2023-03-08 | 3,340 | 3,375 | 3,330 | 3,345 | 36,500 | 1,672.50 |
| 2023-03-07 | 3,285 | 3,375 | 3,280 | 3,345 | 49,300 | 1,672.50 |
| 2023-03-06 | 3,250 | 3,340 | 3,250 | 3,325 | 61,600 | 1,662.50 |
| 2023-03-03 | 3,285 | 3,290 | 3,240 | 3,250 | 58,700 | 1,625 |
| 2023-03-02 | 3,285 | 3,305 | 3,270 | 3,285 | 26,000 | 1,642.50 |
| 2023-03-01 | 3,290 | 3,295 | 3,250 | 3,285 | 34,000 | 1,642.50 |
| 2023-02-28 | 3,265 | 3,305 | 3,260 | 3,295 | 66,600 | 1,647.50 |
| 2023-02-27 | 3,225 | 3,300 | 3,215 | 3,280 | 76,000 | 1,640 |
| 2023-02-24 | 3,285 | 3,310 | 3,225 | 3,225 | 81,000 | 1,612.50 |
| 2023-02-22 | 3,305 | 3,305 | 3,245 | 3,265 | 87,600 | 1,632.50 |
| 2023-02-21 | 3,355 | 3,360 | 3,310 | 3,315 | 118,200 | 1,657.50 |
| 2023-02-20 | 3,275 | 3,360 | 3,275 | 3,350 | 48,000 | 1,675 |
| 2023-02-17 | 3,215 | 3,250 | 3,195 | 3,245 | 87,000 | 1,622.50 |
| 2023-02-16 | 3,260 | 3,310 | 3,215 | 3,220 | 87,300 | 1,610 |
| 2023-02-15 | 3,390 | 3,405 | 3,230 | 3,235 | 90,600 | 1,617.50 |
| 2023-02-14 | 3,395 | 3,430 | 3,380 | 3,405 | 58,900 | 1,702.50 |
| 2023-02-13 | 3,375 | 3,375 | 3,345 | 3,345 | 38,300 | 1,672.50 |
| 2023-02-10 | 3,335 | 3,395 | 3,330 | 3,385 | 38,800 | 1,692.50 |
| 2023-02-09 | 3,380 | 3,400 | 3,335 | 3,385 | 32,000 | 1,692.50 |
| 2023-02-08 | 3,395 | 3,425 | 3,360 | 3,395 | 66,900 | 1,697.50 |
| 2023-02-07 | 3,375 | 3,415 | 3,345 | 3,395 | 47,000 | 1,697.50 |
| 2023-02-06 | 3,385 | 3,420 | 3,360 | 3,385 | 47,400 | 1,692.50 |
| 2023-02-03 | 3,375 | 3,390 | 3,370 | 3,385 | 38,000 | 1,692.50 |
| 2023-02-02 | 3,320 | 3,365 | 3,290 | 3,360 | 58,900 | 1,680 |
| 2023-02-01 | 3,345 | 3,385 | 3,290 | 3,305 | 60,200 | 1,652.50 |
| 2023-01-31 | 3,290 | 3,370 | 3,290 | 3,350 | 149,000 | 1,675 |
| 2023-01-30 | 3,300 | 3,325 | 3,250 | 3,300 | 507,000 | 1,650 |
| 2023-01-27 | 3,300 | 3,300 | 3,240 | 3,290 | 112,900 | 1,645 |
| 2023-01-26 | 3,265 | 3,295 | 3,245 | 3,295 | 64,000 | 1,647.50 |
| 2023-01-25 | 3,270 | 3,290 | 3,220 | 3,245 | 67,000 | 1,622.50 |
| 2023-01-24 | 3,275 | 3,305 | 3,250 | 3,275 | 84,900 | 1,637.50 |
| 2023-01-23 | 3,220 | 3,320 | 3,220 | 3,300 | 103,300 | 1,650 |
| 2023-01-20 | 3,120 | 3,170 | 3,120 | 3,170 | 92,700 | 1,585 |
| 2023-01-19 | 3,080 | 3,150 | 3,065 | 3,140 | 139,800 | 1,570 |
| 2023-01-18 | 3,080 | 3,130 | 3,035 | 3,090 | 125,000 | 1,545 |
| 2023-01-17 | 3,080 | 3,115 | 3,070 | 3,075 | 88,400 | 1,537.50 |
| 2023-01-16 | 3,070 | 3,100 | 3,035 | 3,080 | 63,700 | 1,540 |
| 2023-01-13 | 3,125 | 3,150 | 3,100 | 3,110 | 87,600 | 1,555 |
| 2023-01-12 | 3,150 | 3,220 | 3,135 | 3,155 | 140,900 | 1,577.50 |
| 2023-01-11 | 3,145 | 3,175 | 3,120 | 3,130 | 79,400 | 1,565 |
| 2023-01-10 | 3,060 | 3,120 | 3,060 | 3,110 | 39,800 | 1,555 |
| 2023-01-06 | 3,095 | 3,115 | 3,055 | 3,105 | 55,000 | 1,552.50 |
| 2023-01-05 | 3,000 | 3,075 | 3,000 | 3,060 | 45,700 | 1,530 |
| 2023-01-04 | 3,070 | 3,075 | 2,991 | 3,020 | 67,600 | 1,510 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2013-06-28]1株→5株 [2010-09-15]1株→2株