8022 ミズノ(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 | 3,945 | 3,905 | 3,930 | 57,500 | 1,310 |
| 2023-12-28 | 3,920 | 3,920 | 3,885 | 3,915 | 48,000 | 1,305 |
| 2023-12-27 | 3,930 | 3,945 | 3,885 | 3,940 | 53,200 | 1,313.33 |
| 2023-12-26 | 3,955 | 3,960 | 3,860 | 3,915 | 59,800 | 1,305 |
| 2023-12-25 | 3,970 | 3,975 | 3,930 | 3,965 | 53,200 | 1,321.67 |
| 2023-12-22 | 3,875 | 3,945 | 3,870 | 3,900 | 69,200 | 1,300 |
| 2023-12-21 | 3,895 | 3,915 | 3,860 | 3,875 | 45,700 | 1,291.67 |
| 2023-12-20 | 3,890 | 3,920 | 3,880 | 3,910 | 77,300 | 1,303.33 |
| 2023-12-19 | 3,900 | 3,920 | 3,860 | 3,880 | 63,000 | 1,293.33 |
| 2023-12-18 | 3,800 | 3,895 | 3,780 | 3,880 | 51,700 | 1,293.33 |
| 2023-12-15 | 3,830 | 3,865 | 3,805 | 3,840 | 94,200 | 1,280 |
| 2023-12-14 | 3,875 | 3,875 | 3,765 | 3,795 | 121,100 | 1,265 |
| 2023-12-13 | 3,860 | 3,910 | 3,860 | 3,880 | 68,200 | 1,293.33 |
| 2023-12-12 | 3,900 | 3,915 | 3,845 | 3,845 | 58,200 | 1,281.67 |
| 2023-12-11 | 3,900 | 3,900 | 3,850 | 3,895 | 76,500 | 1,298.33 |
| 2023-12-08 | 3,980 | 3,980 | 3,830 | 3,855 | 144,000 | 1,285 |
| 2023-12-07 | 3,970 | 4,020 | 3,960 | 3,985 | 70,300 | 1,328.33 |
| 2023-12-06 | 3,960 | 4,030 | 3,960 | 4,020 | 61,600 | 1,340 |
| 2023-12-05 | 3,940 | 3,990 | 3,935 | 3,955 | 69,500 | 1,318.33 |
| 2023-12-04 | 4,020 | 4,020 | 3,945 | 3,945 | 76,400 | 1,315 |
| 2023-12-01 | 4,055 | 4,055 | 4,020 | 4,040 | 62,900 | 1,346.67 |
| 2023-11-30 | 4,000 | 4,060 | 3,980 | 4,045 | 79,800 | 1,348.33 |
| 2023-11-29 | 4,000 | 4,050 | 3,990 | 4,000 | 101,800 | 1,333.33 |
| 2023-11-28 | 3,980 | 4,010 | 3,955 | 4,005 | 51,900 | 1,335 |
| 2023-11-27 | 4,000 | 4,010 | 3,935 | 3,980 | 60,400 | 1,326.67 |
| 2023-11-24 | 4,050 | 4,050 | 3,955 | 3,960 | 72,300 | 1,320 |
| 2023-11-22 | 3,960 | 4,030 | 3,940 | 4,030 | 72,200 | 1,343.33 |
| 2023-11-21 | 3,975 | 3,980 | 3,905 | 3,950 | 71,100 | 1,316.67 |
| 2023-11-20 | 4,000 | 4,030 | 3,950 | 3,975 | 119,700 | 1,325 |
| 2023-11-17 | 3,935 | 3,970 | 3,885 | 3,965 | 120,000 | 1,321.67 |
| 2023-11-16 | 3,935 | 3,985 | 3,885 | 3,915 | 181,900 | 1,305 |
| 2023-11-15 | 4,020 | 4,020 | 3,945 | 3,970 | 153,000 | 1,323.33 |
| 2023-11-14 | 4,060 | 4,060 | 3,970 | 3,995 | 202,400 | 1,331.67 |
| 2023-11-13 | 4,130 | 4,135 | 4,030 | 4,055 | 206,200 | 1,351.67 |
| 2023-11-10 | 4,150 | 4,175 | 4,025 | 4,100 | 505,500 | 1,366.67 |
| 2023-11-09 | 4,415 | 4,535 | 4,335 | 4,535 | 132,200 | 1,511.67 |
| 2023-11-08 | 4,430 | 4,460 | 4,315 | 4,415 | 101,200 | 1,471.67 |
| 2023-11-07 | 4,450 | 4,470 | 4,400 | 4,405 | 59,100 | 1,468.33 |
| 2023-11-06 | 4,505 | 4,505 | 4,450 | 4,495 | 91,900 | 1,498.33 |
| 2023-11-02 | 4,500 | 4,515 | 4,415 | 4,435 | 76,500 | 1,478.33 |
| 2023-11-01 | 4,505 | 4,520 | 4,425 | 4,465 | 59,300 | 1,488.33 |
| 2023-10-31 | 4,285 | 4,390 | 4,260 | 4,390 | 70,600 | 1,463.33 |
| 2023-10-30 | 4,360 | 4,360 | 4,260 | 4,285 | 67,200 | 1,428.33 |
| 2023-10-27 | 4,415 | 4,430 | 4,375 | 4,400 | 50,000 | 1,466.67 |
| 2023-10-26 | 4,395 | 4,460 | 4,330 | 4,355 | 87,100 | 1,451.67 |
| 2023-10-25 | 4,500 | 4,525 | 4,435 | 4,435 | 77,700 | 1,478.33 |
| 2023-10-24 | 4,375 | 4,440 | 4,270 | 4,430 | 88,300 | 1,476.67 |
| 2023-10-23 | 4,400 | 4,430 | 4,355 | 4,365 | 84,300 | 1,455 |
| 2023-10-20 | 4,485 | 4,490 | 4,390 | 4,425 | 58,400 | 1,475 |
| 2023-10-19 | 4,495 | 4,555 | 4,455 | 4,480 | 74,600 | 1,493.33 |
| 2023-10-18 | 4,515 | 4,540 | 4,450 | 4,525 | 72,800 | 1,508.33 |
| 2023-10-17 | 4,480 | 4,520 | 4,430 | 4,465 | 56,100 | 1,488.33 |
| 2023-10-16 | 4,480 | 4,500 | 4,370 | 4,395 | 94,300 | 1,465 |
| 2023-10-13 | 4,620 | 4,645 | 4,500 | 4,530 | 52,500 | 1,510 |
| 2023-10-12 | 4,680 | 4,685 | 4,610 | 4,675 | 48,300 | 1,558.33 |
| 2023-10-11 | 4,650 | 4,675 | 4,600 | 4,640 | 60,000 | 1,546.67 |
| 2023-10-10 | 4,570 | 4,650 | 4,570 | 4,640 | 86,200 | 1,546.67 |
| 2023-10-06 | 4,540 | 4,550 | 4,485 | 4,500 | 75,400 | 1,500 |
| 2023-10-05 | 4,430 | 4,540 | 4,340 | 4,520 | 190,200 | 1,506.67 |
| 2023-10-04 | 4,440 | 4,475 | 4,350 | 4,400 | 143,300 | 1,466.67 |
| 2023-10-03 | 4,585 | 4,590 | 4,485 | 4,530 | 148,900 | 1,510 |
| 2023-10-02 | 4,780 | 4,805 | 4,645 | 4,645 | 77,100 | 1,548.33 |
| 2023-09-29 | 4,745 | 4,810 | 4,700 | 4,740 | 143,800 | 1,580 |
| 2023-09-28 | 4,700 | 4,805 | 4,695 | 4,720 | 97,600 | 1,573.33 |
| 2023-09-27 | 4,765 | 4,805 | 4,655 | 4,775 | 122,600 | 1,591.67 |
| 2023-09-26 | 4,830 | 4,880 | 4,755 | 4,830 | 89,900 | 1,610 |
| 2023-09-25 | 4,770 | 4,875 | 4,710 | 4,840 | 100,000 | 1,613.33 |
| 2023-09-22 | 4,650 | 4,730 | 4,625 | 4,710 | 70,000 | 1,570 |
| 2023-09-21 | 4,750 | 4,780 | 4,630 | 4,675 | 133,000 | 1,558.33 |
| 2023-09-20 | 4,850 | 4,900 | 4,785 | 4,785 | 118,300 | 1,595 |
| 2023-09-19 | 4,710 | 4,880 | 4,705 | 4,860 | 118,800 | 1,620 |
| 2023-09-15 | 4,750 | 4,775 | 4,705 | 4,750 | 190,500 | 1,583.33 |
| 2023-09-14 | 4,625 | 4,730 | 4,565 | 4,715 | 152,100 | 1,571.67 |
| 2023-09-13 | 4,415 | 4,615 | 4,415 | 4,600 | 170,300 | 1,533.33 |
| 2023-09-12 | 4,515 | 4,550 | 4,425 | 4,450 | 76,600 | 1,483.33 |
| 2023-09-11 | 4,545 | 4,555 | 4,470 | 4,510 | 102,200 | 1,503.33 |
| 2023-09-08 | 4,600 | 4,600 | 4,500 | 4,505 | 121,300 | 1,501.67 |
| 2023-09-07 | 4,705 | 4,730 | 4,615 | 4,615 | 91,600 | 1,538.33 |
| 2023-09-06 | 4,700 | 4,775 | 4,700 | 4,750 | 88,200 | 1,583.33 |
| 2023-09-05 | 4,660 | 4,725 | 4,640 | 4,720 | 75,100 | 1,573.33 |
| 2023-09-04 | 4,690 | 4,730 | 4,660 | 4,710 | 78,900 | 1,570 |
| 2023-09-01 | 4,640 | 4,715 | 4,615 | 4,670 | 88,600 | 1,556.67 |
| 2023-08-31 | 4,595 | 4,660 | 4,595 | 4,650 | 93,100 | 1,550 |
| 2023-08-30 | 4,635 | 4,675 | 4,580 | 4,580 | 58,400 | 1,526.67 |
| 2023-08-29 | 4,650 | 4,650 | 4,585 | 4,630 | 76,700 | 1,543.33 |
| 2023-08-28 | 4,635 | 4,655 | 4,535 | 4,635 | 149,300 | 1,545 |
| 2023-08-25 | 4,600 | 4,650 | 4,560 | 4,565 | 119,500 | 1,521.67 |
| 2023-08-24 | 4,625 | 4,680 | 4,610 | 4,620 | 194,200 | 1,540 |
| 2023-08-23 | 4,510 | 4,725 | 4,495 | 4,695 | 261,700 | 1,565 |
| 2023-08-22 | 4,430 | 4,590 | 4,410 | 4,535 | 199,300 | 1,511.67 |
| 2023-08-21 | 4,440 | 4,520 | 4,380 | 4,430 | 126,800 | 1,476.67 |
| 2023-08-18 | 4,420 | 4,515 | 4,375 | 4,465 | 128,000 | 1,488.33 |
| 2023-08-17 | 4,380 | 4,425 | 4,275 | 4,420 | 199,900 | 1,473.33 |
| 2023-08-16 | 4,495 | 4,495 | 4,370 | 4,380 | 188,900 | 1,460 |
| 2023-08-15 | 4,500 | 4,550 | 4,425 | 4,505 | 181,200 | 1,501.67 |
| 2023-08-14 | 4,300 | 4,570 | 4,285 | 4,465 | 473,800 | 1,488.33 |
| 2023-08-10 | 4,305 | 4,355 | 4,160 | 4,295 | 591,500 | 1,431.67 |
| 2023-08-09 | 3,905 | 4,300 | 3,905 | 4,300 | 705,700 | 1,433.33 |
| 2023-08-08 | 3,575 | 3,605 | 3,570 | 3,600 | 102,600 | 1,200 |
| 2023-08-07 | 3,510 | 3,520 | 3,475 | 3,520 | 75,400 | 1,173.33 |
| 2023-08-04 | 3,530 | 3,550 | 3,490 | 3,535 | 86,200 | 1,178.33 |
| 2023-08-03 | 3,640 | 3,640 | 3,515 | 3,535 | 148,200 | 1,178.33 |
| 2023-08-02 | 3,710 | 3,710 | 3,645 | 3,660 | 81,100 | 1,220 |
| 2023-08-01 | 3,725 | 3,770 | 3,720 | 3,730 | 60,000 | 1,243.33 |
| 2023-07-31 | 3,745 | 3,750 | 3,700 | 3,725 | 92,100 | 1,241.67 |
| 2023-07-28 | 3,650 | 3,690 | 3,625 | 3,680 | 77,800 | 1,226.67 |
| 2023-07-27 | 3,700 | 3,705 | 3,670 | 3,690 | 61,600 | 1,230 |
| 2023-07-26 | 3,720 | 3,720 | 3,690 | 3,710 | 38,600 | 1,236.67 |
| 2023-07-25 | 3,700 | 3,735 | 3,675 | 3,705 | 73,600 | 1,235 |
| 2023-07-24 | 3,665 | 3,690 | 3,645 | 3,675 | 76,100 | 1,225 |
| 2023-07-21 | 3,645 | 3,665 | 3,615 | 3,615 | 71,800 | 1,205 |
| 2023-07-20 | 3,740 | 3,755 | 3,655 | 3,665 | 114,800 | 1,221.67 |
| 2023-07-19 | 3,725 | 3,740 | 3,670 | 3,740 | 120,900 | 1,246.67 |
| 2023-07-18 | 3,695 | 3,740 | 3,690 | 3,710 | 73,900 | 1,236.67 |
| 2023-07-14 | 3,700 | 3,715 | 3,670 | 3,675 | 71,900 | 1,225 |
| 2023-07-13 | 3,725 | 3,730 | 3,675 | 3,685 | 68,000 | 1,228.33 |
| 2023-07-12 | 3,745 | 3,770 | 3,710 | 3,720 | 68,300 | 1,240 |
| 2023-07-11 | 3,705 | 3,760 | 3,705 | 3,745 | 65,400 | 1,248.33 |
| 2023-07-10 | 3,750 | 3,770 | 3,695 | 3,695 | 89,600 | 1,231.67 |
| 2023-07-07 | 3,710 | 3,780 | 3,675 | 3,730 | 94,900 | 1,243.33 |
| 2023-07-06 | 3,720 | 3,765 | 3,710 | 3,725 | 74,500 | 1,241.67 |
| 2023-07-05 | 3,690 | 3,725 | 3,660 | 3,725 | 54,000 | 1,241.67 |
| 2023-07-04 | 3,750 | 3,775 | 3,700 | 3,710 | 71,600 | 1,236.67 |
| 2023-07-03 | 3,735 | 3,800 | 3,735 | 3,765 | 83,400 | 1,255 |
| 2023-06-30 | 3,720 | 3,735 | 3,675 | 3,710 | 130,300 | 1,236.67 |
| 2023-06-29 | 3,795 | 3,815 | 3,735 | 3,750 | 86,600 | 1,250 |
| 2023-06-28 | 3,820 | 3,820 | 3,745 | 3,795 | 162,000 | 1,265 |
| 2023-06-27 | 3,765 | 3,780 | 3,735 | 3,765 | 107,500 | 1,255 |
| 2023-06-26 | 3,795 | 3,800 | 3,730 | 3,765 | 116,800 | 1,255 |
| 2023-06-23 | 3,925 | 3,935 | 3,760 | 3,795 | 193,600 | 1,265 |
| 2023-06-22 | 3,845 | 3,925 | 3,845 | 3,905 | 103,300 | 1,301.67 |
| 2023-06-21 | 3,855 | 3,905 | 3,840 | 3,865 | 90,700 | 1,288.33 |
| 2023-06-20 | 3,850 | 3,870 | 3,820 | 3,860 | 91,800 | 1,286.67 |
| 2023-06-19 | 3,860 | 3,925 | 3,845 | 3,875 | 164,700 | 1,291.67 |
| 2023-06-16 | 3,800 | 3,830 | 3,775 | 3,830 | 187,000 | 1,276.67 |
| 2023-06-15 | 3,850 | 3,890 | 3,800 | 3,820 | 134,900 | 1,273.33 |
| 2023-06-14 | 3,885 | 3,920 | 3,800 | 3,845 | 157,900 | 1,281.67 |
| 2023-06-13 | 3,740 | 3,875 | 3,740 | 3,865 | 214,300 | 1,288.33 |
| 2023-06-12 | 3,710 | 3,760 | 3,690 | 3,760 | 97,300 | 1,253.33 |
| 2023-06-09 | 3,670 | 3,690 | 3,630 | 3,690 | 82,300 | 1,230 |
| 2023-06-08 | 3,700 | 3,700 | 3,610 | 3,610 | 81,300 | 1,203.33 |
| 2023-06-07 | 3,695 | 3,770 | 3,690 | 3,710 | 185,300 | 1,236.67 |
| 2023-06-06 | 3,605 | 3,665 | 3,585 | 3,665 | 61,200 | 1,221.67 |
| 2023-06-05 | 3,630 | 3,655 | 3,605 | 3,630 | 66,100 | 1,210 |
| 2023-06-02 | 3,560 | 3,605 | 3,555 | 3,595 | 72,700 | 1,198.33 |
| 2023-06-01 | 3,525 | 3,585 | 3,510 | 3,560 | 84,100 | 1,186.67 |
| 2023-05-31 | 3,615 | 3,620 | 3,530 | 3,535 | 139,600 | 1,178.33 |
| 2023-05-30 | 3,665 | 3,680 | 3,605 | 3,650 | 88,400 | 1,216.67 |
| 2023-05-29 | 3,685 | 3,710 | 3,650 | 3,660 | 105,900 | 1,220 |
| 2023-05-26 | 3,620 | 3,665 | 3,595 | 3,640 | 95,900 | 1,213.33 |
| 2023-05-25 | 3,575 | 3,630 | 3,550 | 3,615 | 83,700 | 1,205 |
| 2023-05-24 | 3,600 | 3,650 | 3,565 | 3,570 | 98,900 | 1,190 |
| 2023-05-23 | 3,735 | 3,760 | 3,605 | 3,620 | 168,200 | 1,206.67 |
| 2023-05-22 | 3,735 | 3,755 | 3,620 | 3,750 | 219,800 | 1,250 |
| 2023-05-19 | 3,670 | 3,745 | 3,650 | 3,745 | 306,000 | 1,248.33 |
| 2023-05-18 | 3,555 | 3,650 | 3,535 | 3,650 | 239,700 | 1,216.67 |
| 2023-05-17 | 3,575 | 3,600 | 3,515 | 3,515 | 172,700 | 1,171.67 |
| 2023-05-16 | 3,550 | 3,575 | 3,505 | 3,570 | 197,500 | 1,190 |
| 2023-05-15 | 3,530 | 3,660 | 3,435 | 3,560 | 496,100 | 1,186.67 |
| 2023-05-12 | 3,400 | 3,410 | 3,345 | 3,410 | 116,700 | 1,136.67 |
| 2023-05-11 | 3,395 | 3,430 | 3,390 | 3,395 | 81,500 | 1,131.67 |
| 2023-05-10 | 3,460 | 3,460 | 3,380 | 3,380 | 74,100 | 1,126.67 |
| 2023-05-09 | 3,430 | 3,455 | 3,415 | 3,435 | 103,600 | 1,145 |
| 2023-05-08 | 3,370 | 3,425 | 3,370 | 3,410 | 80,200 | 1,136.67 |
| 2023-05-02 | 3,400 | 3,400 | 3,355 | 3,365 | 59,800 | 1,121.67 |
| 2023-05-01 | 3,410 | 3,415 | 3,360 | 3,400 | 77,900 | 1,133.33 |
| 2023-04-28 | 3,350 | 3,385 | 3,335 | 3,385 | 168,300 | 1,128.33 |
| 2023-04-27 | 3,300 | 3,315 | 3,270 | 3,295 | 59,100 | 1,098.33 |
| 2023-04-26 | 3,285 | 3,320 | 3,260 | 3,320 | 116,900 | 1,106.67 |
| 2023-04-25 | 3,310 | 3,330 | 3,280 | 3,295 | 117,700 | 1,098.33 |
| 2023-04-24 | 3,255 | 3,285 | 3,235 | 3,275 | 77,800 | 1,091.67 |
| 2023-04-21 | 3,210 | 3,260 | 3,190 | 3,220 | 105,400 | 1,073.33 |
| 2023-04-20 | 3,175 | 3,225 | 3,170 | 3,215 | 51,100 | 1,071.67 |
| 2023-04-19 | 3,160 | 3,190 | 3,155 | 3,190 | 62,300 | 1,063.33 |
| 2023-04-18 | 3,195 | 3,195 | 3,155 | 3,180 | 55,000 | 1,060 |
| 2023-04-17 | 3,185 | 3,195 | 3,165 | 3,180 | 42,700 | 1,060 |
| 2023-04-14 | 3,230 | 3,230 | 3,165 | 3,165 | 82,300 | 1,055 |
| 2023-04-13 | 3,180 | 3,230 | 3,165 | 3,225 | 70,200 | 1,075 |
| 2023-04-12 | 3,165 | 3,195 | 3,165 | 3,185 | 83,900 | 1,061.67 |
| 2023-04-11 | 3,150 | 3,165 | 3,115 | 3,145 | 74,300 | 1,048.33 |
| 2023-04-10 | 3,100 | 3,120 | 3,085 | 3,120 | 49,800 | 1,040 |
| 2023-04-07 | 3,075 | 3,110 | 3,050 | 3,060 | 63,400 | 1,020 |
| 2023-04-06 | 3,025 | 3,055 | 3,015 | 3,055 | 73,400 | 1,018.33 |
| 2023-04-05 | 3,120 | 3,135 | 3,055 | 3,070 | 132,100 | 1,023.33 |
| 2023-04-04 | 3,150 | 3,180 | 3,140 | 3,175 | 86,900 | 1,058.33 |
| 2023-04-03 | 3,135 | 3,165 | 3,115 | 3,165 | 96,900 | 1,055 |
| 2023-03-31 | 3,110 | 3,130 | 3,095 | 3,105 | 86,800 | 1,035 |
| 2023-03-30 | 3,080 | 3,105 | 3,060 | 3,100 | 88,200 | 1,033.33 |
| 2023-03-29 | 3,085 | 3,125 | 3,085 | 3,125 | 105,800 | 1,041.67 |
| 2023-03-28 | 3,150 | 3,170 | 3,045 | 3,070 | 93,100 | 1,023.33 |
| 2023-03-27 | 3,135 | 3,190 | 3,115 | 3,140 | 227,000 | 1,046.67 |
| 2023-03-24 | 3,050 | 3,110 | 3,030 | 3,090 | 130,300 | 1,030 |
| 2023-03-23 | 2,965 | 3,075 | 2,950 | 3,065 | 221,300 | 1,021.67 |
| 2023-03-22 | 3,105 | 3,190 | 3,015 | 3,035 | 610,400 | 1,011.67 |
| 2023-03-20 | 3,090 | 3,135 | 3,030 | 3,045 | 169,400 | 1,015 |
| 2023-03-17 | 3,165 | 3,210 | 3,085 | 3,125 | 231,900 | 1,041.67 |
| 2023-03-16 | 3,110 | 3,270 | 3,080 | 3,235 | 232,000 | 1,078.33 |
| 2023-03-15 | 3,170 | 3,255 | 3,130 | 3,250 | 250,500 | 1,083.33 |
| 2023-03-14 | 3,160 | 3,160 | 3,065 | 3,110 | 379,100 | 1,036.67 |
| 2023-03-13 | 3,410 | 3,410 | 3,260 | 3,300 | 535,800 | 1,100 |
| 2023-03-10 | 3,735 | 3,760 | 3,495 | 3,545 | 889,800 | 1,181.67 |
| 2023-03-09 | 3,585 | 3,750 | 3,580 | 3,740 | 748,700 | 1,246.67 |
| 2023-03-08 | 3,400 | 3,505 | 3,375 | 3,490 | 313,300 | 1,163.33 |
| 2023-03-07 | 3,370 | 3,460 | 3,320 | 3,365 | 385,800 | 1,121.67 |
| 2023-03-06 | 3,205 | 3,300 | 3,185 | 3,295 | 222,100 | 1,098.33 |
| 2023-03-03 | 3,135 | 3,175 | 3,105 | 3,165 | 136,500 | 1,055 |
| 2023-03-02 | 3,160 | 3,160 | 3,115 | 3,125 | 50,900 | 1,041.67 |
| 2023-03-01 | 3,150 | 3,155 | 3,085 | 3,120 | 91,200 | 1,040 |
| 2023-02-28 | 3,200 | 3,215 | 3,135 | 3,145 | 198,700 | 1,048.33 |
| 2023-02-27 | 3,070 | 3,160 | 3,060 | 3,160 | 108,000 | 1,053.33 |
| 2023-02-24 | 3,025 | 3,075 | 3,015 | 3,070 | 109,400 | 1,023.33 |
| 2023-02-22 | 2,998 | 3,015 | 2,975 | 3,005 | 79,300 | 1,001.67 |
| 2023-02-21 | 3,010 | 3,035 | 2,972 | 3,020 | 86,300 | 1,006.67 |
| 2023-02-20 | 2,980 | 3,045 | 2,960 | 3,030 | 178,300 | 1,010 |
| 2023-02-17 | 2,877 | 2,958 | 2,875 | 2,945 | 110,000 | 981.67 |
| 2023-02-16 | 2,840 | 2,870 | 2,832 | 2,869 | 100,000 | 956.33 |
| 2023-02-15 | 2,828 | 2,844 | 2,814 | 2,825 | 80,400 | 941.67 |
| 2023-02-14 | 2,854 | 2,861 | 2,787 | 2,814 | 89,300 | 938 |
| 2023-02-13 | 2,736 | 2,838 | 2,736 | 2,829 | 216,100 | 943 |
| 2023-02-10 | 2,773 | 2,794 | 2,721 | 2,722 | 306,000 | 907.33 |
| 2023-02-09 | 2,760 | 2,829 | 2,746 | 2,807 | 483,600 | 935.67 |
| 2023-02-08 | 2,935 | 2,989 | 2,930 | 2,986 | 172,600 | 995.33 |
| 2023-02-07 | 2,910 | 2,926 | 2,895 | 2,909 | 64,400 | 969.67 |
| 2023-02-06 | 2,890 | 2,927 | 2,890 | 2,909 | 37,700 | 969.67 |
| 2023-02-03 | 2,876 | 2,889 | 2,860 | 2,876 | 35,700 | 958.67 |
| 2023-02-02 | 2,959 | 2,967 | 2,887 | 2,889 | 44,600 | 963 |
| 2023-02-01 | 2,950 | 2,977 | 2,940 | 2,947 | 79,100 | 982.33 |
| 2023-01-31 | 2,874 | 2,940 | 2,870 | 2,940 | 65,300 | 980 |
| 2023-01-30 | 2,835 | 2,873 | 2,832 | 2,870 | 76,200 | 956.67 |
| 2023-01-27 | 2,808 | 2,845 | 2,806 | 2,835 | 52,800 | 945 |
| 2023-01-26 | 2,810 | 2,819 | 2,802 | 2,802 | 34,900 | 934 |
| 2023-01-25 | 2,820 | 2,833 | 2,801 | 2,810 | 50,100 | 936.67 |
| 2023-01-24 | 2,799 | 2,826 | 2,793 | 2,816 | 74,200 | 938.67 |
| 2023-01-23 | 2,747 | 2,777 | 2,727 | 2,768 | 43,800 | 922.67 |
| 2023-01-20 | 2,693 | 2,720 | 2,692 | 2,713 | 26,300 | 904.33 |
| 2023-01-19 | 2,691 | 2,716 | 2,685 | 2,700 | 31,800 | 900 |
| 2023-01-18 | 2,685 | 2,728 | 2,678 | 2,712 | 52,300 | 904 |
| 2023-01-17 | 2,661 | 2,687 | 2,660 | 2,679 | 28,000 | 893 |
| 2023-01-16 | 2,650 | 2,685 | 2,634 | 2,653 | 34,200 | 884.33 |
| 2023-01-13 | 2,683 | 2,701 | 2,663 | 2,663 | 44,300 | 887.67 |
| 2023-01-12 | 2,716 | 2,719 | 2,685 | 2,685 | 27,700 | 895 |
| 2023-01-11 | 2,698 | 2,726 | 2,697 | 2,709 | 35,500 | 903 |
| 2023-01-10 | 2,711 | 2,729 | 2,688 | 2,690 | 54,000 | 896.67 |
| 2023-01-06 | 2,695 | 2,710 | 2,667 | 2,679 | 71,000 | 893 |
| 2023-01-05 | 2,763 | 2,777 | 2,685 | 2,711 | 44,400 | 903.67 |
| 2023-01-04 | 2,806 | 2,808 | 2,752 | 2,762 | 55,800 | 920.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株