8039 築地魚市場(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 | 3,005 | 3,035 | 3,005 | 3,020 | 900 | 3,020 |
| 2023-12-28 | 3,000 | 3,025 | 3,000 | 3,005 | 1,400 | 3,005 |
| 2023-12-27 | 3,015 | 3,015 | 3,000 | 3,000 | 1,700 | 3,000 |
| 2023-12-26 | 2,998 | 3,025 | 2,995 | 2,995 | 2,700 | 2,995 |
| 2023-12-25 | 2,997 | 3,015 | 2,896 | 3,000 | 12,100 | 3,000 |
| 2023-12-22 | 3,040 | 3,040 | 3,025 | 3,030 | 900 | 3,030 |
| 2023-12-21 | 3,025 | 3,040 | 3,025 | 3,040 | 800 | 3,040 |
| 2023-12-20 | 3,035 | 3,060 | 3,035 | 3,040 | 900 | 3,040 |
| 2023-12-19 | 3,060 | 3,065 | 3,035 | 3,035 | 2,000 | 3,035 |
| 2023-12-18 | 3,065 | 3,070 | 3,065 | 3,070 | 700 | 3,070 |
| 2023-12-15 | 3,060 | 3,075 | 3,060 | 3,060 | 1,300 | 3,060 |
| 2023-12-14 | 3,060 | 3,080 | 3,060 | 3,080 | 900 | 3,080 |
| 2023-12-13 | 3,075 | 3,075 | 3,065 | 3,075 | 300 | 3,075 |
| 2023-12-12 | 3,065 | 3,075 | 3,055 | 3,075 | 1,500 | 3,075 |
| 2023-12-11 | 3,090 | 3,090 | 3,070 | 3,075 | 700 | 3,075 |
| 2023-12-08 | 3,065 | 3,070 | 3,060 | 3,060 | 1,000 | 3,060 |
| 2023-12-07 | 3,080 | 3,085 | 3,070 | 3,070 | 800 | 3,070 |
| 2023-12-06 | 3,070 | 3,090 | 3,065 | 3,085 | 1,100 | 3,085 |
| 2023-12-05 | 3,070 | 3,075 | 3,065 | 3,075 | 600 | 3,075 |
| 2023-12-04 | 3,085 | 3,085 | 3,070 | 3,070 | 600 | 3,070 |
| 2023-12-01 | 3,090 | 3,090 | 3,080 | 3,080 | 600 | 3,080 |
| 2023-11-30 | 3,090 | 3,090 | 3,070 | 3,090 | 500 | 3,090 |
| 2023-11-29 | 3,095 | 3,095 | 3,080 | 3,085 | 700 | 3,085 |
| 2023-11-28 | 3,080 | 3,095 | 3,075 | 3,085 | 1,000 | 3,085 |
| 2023-11-27 | 3,095 | 3,095 | 3,075 | 3,080 | 800 | 3,080 |
| 2023-11-24 | 3,085 | 3,095 | 3,070 | 3,085 | 1,700 | 3,085 |
| 2023-11-22 | 3,090 | 3,090 | 3,065 | 3,090 | 900 | 3,090 |
| 2023-11-21 | 3,090 | 3,090 | 3,060 | 3,090 | 400 | 3,090 |
| 2023-11-20 | 3,085 | 3,100 | 3,055 | 3,095 | 1,800 | 3,095 |
| 2023-11-17 | 3,075 | 3,085 | 3,070 | 3,085 | 1,000 | 3,085 |
| 2023-11-16 | 3,085 | 3,085 | 3,035 | 3,065 | 900 | 3,065 |
| 2023-11-15 | 3,035 | 3,100 | 3,035 | 3,090 | 1,900 | 3,090 |
| 2023-11-14 | 3,020 | 3,060 | 3,015 | 3,045 | 2,100 | 3,045 |
| 2023-11-13 | 3,040 | 3,040 | 3,025 | 3,030 | 500 | 3,030 |
| 2023-11-10 | 3,010 | 3,035 | 3,010 | 3,025 | 1,100 | 3,025 |
| 2023-11-09 | 3,045 | 3,045 | 3,015 | 3,025 | 1,800 | 3,025 |
| 2023-11-08 | 3,040 | 3,050 | 3,005 | 3,015 | 1,200 | 3,015 |
| 2023-11-07 | 3,020 | 3,045 | 3,020 | 3,020 | 1,000 | 3,020 |
| 2023-11-06 | 3,055 | 3,055 | 3,020 | 3,040 | 1,700 | 3,040 |
| 2023-11-02 | 3,030 | 3,040 | 3,010 | 3,040 | 500 | 3,040 |
| 2023-11-01 | 3,045 | 3,050 | 3,030 | 3,035 | 1,100 | 3,035 |
| 2023-10-31 | 3,010 | 3,010 | 2,999 | 3,010 | 400 | 3,010 |
| 2023-10-30 | 3,025 | 3,025 | 2,997 | 2,997 | 400 | 2,997 |
| 2023-10-27 | 3,010 | 3,020 | 2,998 | 2,998 | 900 | 2,998 |
| 2023-10-26 | 3,030 | 3,030 | 2,997 | 2,998 | 7,900 | 2,998 |
| 2023-10-25 | 3,035 | 3,045 | 3,025 | 3,025 | 2,100 | 3,025 |
| 2023-10-24 | 3,085 | 3,085 | 3,025 | 3,040 | 800 | 3,040 |
| 2023-10-23 | 3,050 | 3,060 | 3,030 | 3,060 | 800 | 3,060 |
| 2023-10-20 | 3,035 | 3,055 | 3,025 | 3,055 | 1,000 | 3,055 |
| 2023-10-19 | 3,040 | 3,060 | 3,040 | 3,060 | 1,500 | 3,060 |
| 2023-10-18 | 3,070 | 3,075 | 3,050 | 3,075 | 900 | 3,075 |
| 2023-10-17 | 3,055 | 3,075 | 3,055 | 3,065 | 1,300 | 3,065 |
| 2023-10-16 | 3,080 | 3,080 | 3,055 | 3,060 | 1,500 | 3,060 |
| 2023-10-13 | 3,100 | 3,105 | 3,075 | 3,080 | 1,500 | 3,080 |
| 2023-10-12 | 3,110 | 3,110 | 3,095 | 3,105 | 600 | 3,105 |
| 2023-10-11 | 3,130 | 3,130 | 3,060 | 3,110 | 2,100 | 3,110 |
| 2023-10-10 | 3,100 | 3,120 | 3,070 | 3,120 | 1,800 | 3,120 |
| 2023-10-06 | 3,065 | 3,115 | 3,065 | 3,070 | 600 | 3,070 |
| 2023-10-05 | 3,050 | 3,125 | 3,050 | 3,110 | 1,100 | 3,110 |
| 2023-10-04 | 3,030 | 3,110 | 3,030 | 3,045 | 3,800 | 3,045 |
| 2023-10-03 | 3,135 | 3,145 | 3,110 | 3,130 | 1,100 | 3,130 |
| 2023-10-02 | 3,145 | 3,145 | 3,105 | 3,135 | 800 | 3,135 |
| 2023-09-29 | 3,130 | 3,145 | 3,130 | 3,140 | 1,000 | 3,140 |
| 2023-09-28 | 3,130 | 3,145 | 3,115 | 3,120 | 1,200 | 3,120 |
| 2023-09-27 | 3,150 | 3,160 | 3,135 | 3,155 | 1,700 | 3,155 |
| 2023-09-26 | 3,150 | 3,165 | 3,145 | 3,165 | 1,700 | 3,165 |
| 2023-09-25 | 3,155 | 3,165 | 3,145 | 3,145 | 1,500 | 3,145 |
| 2023-09-22 | 3,165 | 3,165 | 3,135 | 3,160 | 2,100 | 3,160 |
| 2023-09-21 | 3,140 | 3,150 | 3,115 | 3,150 | 1,500 | 3,150 |
| 2023-09-20 | 3,140 | 3,140 | 3,125 | 3,130 | 2,100 | 3,130 |
| 2023-09-19 | 3,135 | 3,170 | 3,125 | 3,140 | 3,500 | 3,140 |
| 2023-09-15 | 3,090 | 3,125 | 3,080 | 3,125 | 3,300 | 3,125 |
| 2023-09-14 | 3,085 | 3,100 | 3,080 | 3,090 | 1,700 | 3,090 |
| 2023-09-13 | 3,090 | 3,115 | 3,080 | 3,090 | 3,200 | 3,090 |
| 2023-09-12 | 3,075 | 3,085 | 3,075 | 3,080 | 800 | 3,080 |
| 2023-09-11 | 3,095 | 3,095 | 3,065 | 3,085 | 1,100 | 3,085 |
| 2023-09-08 | 3,070 | 3,090 | 3,050 | 3,080 | 2,600 | 3,080 |
| 2023-09-07 | 3,050 | 3,070 | 3,045 | 3,070 | 1,300 | 3,070 |
| 2023-09-06 | 3,060 | 3,080 | 3,055 | 3,065 | 2,200 | 3,065 |
| 2023-09-05 | 3,080 | 3,095 | 3,055 | 3,070 | 1,800 | 3,070 |
| 2023-09-04 | 3,085 | 3,085 | 3,055 | 3,080 | 1,600 | 3,080 |
| 2023-09-01 | 3,070 | 3,075 | 3,055 | 3,075 | 1,500 | 3,075 |
| 2023-08-31 | 3,070 | 3,090 | 3,070 | 3,070 | 900 | 3,070 |
| 2023-08-30 | 3,035 | 3,085 | 3,035 | 3,085 | 3,000 | 3,085 |
| 2023-08-29 | 3,025 | 3,050 | 3,025 | 3,050 | 1,000 | 3,050 |
| 2023-08-28 | 3,025 | 3,100 | 3,015 | 3,025 | 5,300 | 3,025 |
| 2023-08-25 | 3,030 | 3,110 | 3,025 | 3,070 | 3,400 | 3,070 |
| 2023-08-24 | 3,090 | 3,095 | 3,070 | 3,095 | 1,000 | 3,095 |
| 2023-08-23 | 3,035 | 3,070 | 3,020 | 3,070 | 3,400 | 3,070 |
| 2023-08-22 | 3,080 | 3,085 | 3,040 | 3,045 | 3,000 | 3,045 |
| 2023-08-21 | 3,100 | 3,100 | 3,055 | 3,065 | 4,200 | 3,065 |
| 2023-08-18 | 3,095 | 3,105 | 3,075 | 3,080 | 2,700 | 3,080 |
| 2023-08-17 | 3,165 | 3,165 | 3,105 | 3,140 | 1,900 | 3,140 |
| 2023-08-16 | 3,105 | 3,175 | 3,095 | 3,165 | 5,100 | 3,165 |
| 2023-08-15 | 3,090 | 3,135 | 3,070 | 3,105 | 5,500 | 3,105 |
| 2023-08-14 | 3,060 | 3,090 | 3,050 | 3,060 | 2,000 | 3,060 |
| 2023-08-10 | 3,000 | 3,090 | 3,000 | 3,090 | 4,400 | 3,090 |
| 2023-08-09 | 3,025 | 3,035 | 3,000 | 3,000 | 2,400 | 3,000 |
| 2023-08-08 | 3,045 | 3,045 | 3,035 | 3,035 | 600 | 3,035 |
| 2023-08-07 | 3,045 | 3,045 | 3,020 | 3,030 | 2,200 | 3,030 |
| 2023-08-04 | 3,020 | 3,045 | 3,020 | 3,045 | 1,800 | 3,045 |
| 2023-08-03 | 3,000 | 3,045 | 3,000 | 3,025 | 4,700 | 3,025 |
| 2023-08-02 | 3,040 | 3,060 | 3,035 | 3,045 | 1,200 | 3,045 |
| 2023-08-01 | 3,070 | 3,070 | 3,025 | 3,040 | 2,000 | 3,040 |
| 2023-07-31 | 3,045 | 3,080 | 3,030 | 3,035 | 6,000 | 3,035 |
| 2023-07-28 | 3,030 | 3,045 | 3,020 | 3,045 | 2,300 | 3,045 |
| 2023-07-27 | 3,020 | 3,030 | 3,020 | 3,030 | 1,700 | 3,030 |
| 2023-07-26 | 3,000 | 3,020 | 2,998 | 3,020 | 1,400 | 3,020 |
| 2023-07-25 | 3,010 | 3,020 | 3,005 | 3,005 | 1,400 | 3,005 |
| 2023-07-24 | 3,030 | 3,030 | 3,005 | 3,025 | 2,600 | 3,025 |
| 2023-07-21 | 2,960 | 3,000 | 2,960 | 3,000 | 4,300 | 3,000 |
| 2023-07-20 | 2,944 | 2,958 | 2,940 | 2,958 | 1,600 | 2,958 |
| 2023-07-19 | 2,920 | 2,936 | 2,900 | 2,934 | 2,500 | 2,934 |
| 2023-07-18 | 2,918 | 2,918 | 2,898 | 2,899 | 2,100 | 2,899 |
| 2023-07-14 | 2,917 | 2,917 | 2,900 | 2,901 | 2,100 | 2,901 |
| 2023-07-13 | 2,917 | 2,942 | 2,915 | 2,931 | 2,400 | 2,931 |
| 2023-07-12 | 2,944 | 2,950 | 2,925 | 2,930 | 2,200 | 2,930 |
| 2023-07-11 | 3,020 | 3,020 | 2,947 | 2,950 | 2,700 | 2,950 |
| 2023-07-10 | 3,005 | 3,030 | 2,943 | 2,960 | 5,000 | 2,960 |
| 2023-07-07 | 2,911 | 2,965 | 2,881 | 2,965 | 5,400 | 2,965 |
| 2023-07-06 | 3,000 | 3,000 | 2,920 | 2,930 | 15,100 | 2,930 |
| 2023-07-05 | 3,065 | 3,065 | 3,000 | 3,000 | 6,300 | 3,000 |
| 2023-07-04 | 3,020 | 3,065 | 3,010 | 3,065 | 5,800 | 3,065 |
| 2023-07-03 | 3,145 | 3,145 | 3,005 | 3,020 | 13,900 | 3,020 |
| 2023-06-30 | 3,235 | 3,235 | 3,105 | 3,145 | 10,700 | 3,145 |
| 2023-06-29 | 3,040 | 3,295 | 3,000 | 3,220 | 38,400 | 3,220 |
| 2023-06-28 | 3,480 | 3,530 | 3,465 | 3,525 | 16,400 | 3,525 |
| 2023-06-27 | 3,385 | 3,450 | 3,380 | 3,450 | 8,900 | 3,450 |
| 2023-06-26 | 3,500 | 3,500 | 3,370 | 3,415 | 13,900 | 3,415 |
| 2023-06-23 | 3,510 | 3,515 | 3,460 | 3,500 | 8,200 | 3,500 |
| 2023-06-22 | 3,380 | 3,545 | 3,380 | 3,510 | 13,100 | 3,510 |
| 2023-06-21 | 3,300 | 3,410 | 3,300 | 3,380 | 8,600 | 3,380 |
| 2023-06-20 | 3,300 | 3,310 | 3,275 | 3,300 | 4,900 | 3,300 |
| 2023-06-19 | 3,215 | 3,280 | 3,210 | 3,270 | 5,100 | 3,270 |
| 2023-06-16 | 3,210 | 3,235 | 3,190 | 3,210 | 6,000 | 3,210 |
| 2023-06-15 | 3,155 | 3,195 | 3,145 | 3,195 | 5,900 | 3,195 |
| 2023-06-14 | 3,135 | 3,175 | 3,135 | 3,145 | 4,500 | 3,145 |
| 2023-06-13 | 3,145 | 3,185 | 3,130 | 3,135 | 7,500 | 3,135 |
| 2023-06-12 | 3,095 | 3,135 | 3,080 | 3,125 | 5,200 | 3,125 |
| 2023-06-09 | 3,050 | 3,075 | 3,040 | 3,075 | 4,700 | 3,075 |
| 2023-06-08 | 3,040 | 3,080 | 3,040 | 3,055 | 3,700 | 3,055 |
| 2023-06-07 | 3,025 | 3,040 | 3,025 | 3,040 | 3,700 | 3,040 |
| 2023-06-06 | 3,010 | 3,020 | 3,000 | 3,020 | 3,200 | 3,020 |
| 2023-06-05 | 3,000 | 3,020 | 3,000 | 3,010 | 6,700 | 3,010 |
| 2023-06-02 | 2,999 | 2,999 | 2,993 | 2,999 | 3,700 | 2,999 |
| 2023-06-01 | 3,000 | 3,000 | 2,995 | 2,999 | 1,900 | 2,999 |
| 2023-05-31 | 2,994 | 2,999 | 2,989 | 2,999 | 4,100 | 2,999 |
| 2023-05-30 | 2,998 | 2,998 | 2,986 | 2,989 | 5,100 | 2,989 |
| 2023-05-29 | 2,999 | 2,999 | 2,992 | 2,994 | 3,800 | 2,994 |
| 2023-05-26 | 2,976 | 2,991 | 2,976 | 2,991 | 2,600 | 2,991 |
| 2023-05-25 | 2,974 | 2,983 | 2,970 | 2,983 | 3,700 | 2,983 |
| 2023-05-24 | 2,973 | 2,983 | 2,970 | 2,975 | 2,800 | 2,975 |
| 2023-05-23 | 2,978 | 2,980 | 2,971 | 2,974 | 2,600 | 2,974 |
| 2023-05-22 | 2,959 | 2,979 | 2,930 | 2,978 | 3,800 | 2,978 |
| 2023-05-19 | 2,911 | 2,915 | 2,900 | 2,915 | 5,900 | 2,915 |
| 2023-05-18 | 2,973 | 2,973 | 2,900 | 2,934 | 7,200 | 2,934 |
| 2023-05-17 | 2,980 | 2,980 | 2,955 | 2,956 | 2,100 | 2,956 |
| 2023-05-16 | 2,992 | 2,992 | 2,967 | 2,980 | 4,000 | 2,980 |
| 2023-05-15 | 2,995 | 2,998 | 2,950 | 2,978 | 6,800 | 2,978 |
| 2023-05-12 | 2,998 | 3,000 | 2,990 | 2,993 | 2,700 | 2,993 |
| 2023-05-11 | 2,998 | 2,998 | 2,994 | 2,997 | 2,100 | 2,997 |
| 2023-05-10 | 2,994 | 2,999 | 2,992 | 2,998 | 2,300 | 2,998 |
| 2023-05-09 | 3,000 | 3,000 | 2,989 | 2,993 | 2,600 | 2,993 |
| 2023-05-08 | 2,974 | 2,999 | 2,963 | 2,999 | 4,300 | 2,999 |
| 2023-05-02 | 2,957 | 2,963 | 2,946 | 2,963 | 3,300 | 2,963 |
| 2023-05-01 | 2,951 | 2,959 | 2,948 | 2,955 | 4,600 | 2,955 |
| 2023-04-28 | 2,931 | 2,950 | 2,930 | 2,941 | 1,700 | 2,941 |
| 2023-04-27 | 2,916 | 2,938 | 2,916 | 2,937 | 1,600 | 2,937 |
| 2023-04-26 | 2,913 | 2,923 | 2,913 | 2,916 | 1,700 | 2,916 |
| 2023-04-25 | 2,911 | 2,920 | 2,911 | 2,913 | 3,100 | 2,913 |
| 2023-04-24 | 2,882 | 2,906 | 2,882 | 2,906 | 4,500 | 2,906 |
| 2023-04-21 | 2,855 | 2,875 | 2,851 | 2,875 | 3,200 | 2,875 |
| 2023-04-20 | 2,836 | 2,853 | 2,836 | 2,852 | 1,500 | 2,852 |
| 2023-04-19 | 2,835 | 2,853 | 2,835 | 2,845 | 2,400 | 2,845 |
| 2023-04-18 | 2,835 | 2,845 | 2,831 | 2,835 | 3,600 | 2,835 |
| 2023-04-17 | 2,845 | 2,845 | 2,817 | 2,825 | 3,000 | 2,825 |
| 2023-04-14 | 2,800 | 2,827 | 2,796 | 2,825 | 5,400 | 2,825 |
| 2023-04-13 | 2,795 | 2,799 | 2,793 | 2,793 | 1,800 | 2,793 |
| 2023-04-12 | 2,790 | 2,796 | 2,790 | 2,794 | 1,400 | 2,794 |
| 2023-04-11 | 2,797 | 2,797 | 2,786 | 2,790 | 900 | 2,790 |
| 2023-04-10 | 2,789 | 2,795 | 2,779 | 2,794 | 1,400 | 2,794 |
| 2023-04-07 | 2,780 | 2,789 | 2,779 | 2,786 | 1,000 | 2,786 |
| 2023-04-06 | 2,780 | 2,795 | 2,780 | 2,789 | 600 | 2,789 |
| 2023-04-05 | 2,796 | 2,796 | 2,780 | 2,780 | 2,200 | 2,780 |
| 2023-04-04 | 2,799 | 2,799 | 2,782 | 2,786 | 1,700 | 2,786 |
| 2023-04-03 | 2,769 | 2,770 | 2,757 | 2,770 | 3,200 | 2,770 |
| 2023-03-31 | 2,765 | 2,765 | 2,725 | 2,752 | 2,200 | 2,752 |
| 2023-03-30 | 2,727 | 2,766 | 2,727 | 2,766 | 1,800 | 2,766 |
| 2023-03-29 | 2,786 | 2,786 | 2,750 | 2,775 | 3,400 | 2,775 |
| 2023-03-28 | 2,755 | 2,787 | 2,755 | 2,772 | 1,700 | 2,772 |
| 2023-03-27 | 2,759 | 2,759 | 2,744 | 2,754 | 800 | 2,754 |
| 2023-03-24 | 2,726 | 2,745 | 2,726 | 2,745 | 1,900 | 2,745 |
| 2023-03-23 | 2,720 | 2,735 | 2,720 | 2,726 | 1,400 | 2,726 |
| 2023-03-22 | 2,718 | 2,736 | 2,718 | 2,722 | 1,400 | 2,722 |
| 2023-03-20 | 2,724 | 2,749 | 2,720 | 2,720 | 1,000 | 2,720 |
| 2023-03-17 | 2,734 | 2,753 | 2,731 | 2,731 | 1,100 | 2,731 |
| 2023-03-16 | 2,715 | 2,734 | 2,714 | 2,734 | 1,200 | 2,734 |
| 2023-03-15 | 2,701 | 2,768 | 2,700 | 2,746 | 3,900 | 2,746 |
| 2023-03-14 | 2,763 | 2,763 | 2,726 | 2,727 | 2,000 | 2,727 |
| 2023-03-13 | 2,779 | 2,779 | 2,761 | 2,765 | 1,400 | 2,765 |
| 2023-03-10 | 2,788 | 2,790 | 2,778 | 2,778 | 1,400 | 2,778 |
| 2023-03-09 | 2,790 | 2,790 | 2,781 | 2,786 | 1,300 | 2,786 |
| 2023-03-08 | 2,755 | 2,783 | 2,755 | 2,783 | 1,900 | 2,783 |
| 2023-03-07 | 2,751 | 2,759 | 2,749 | 2,753 | 1,700 | 2,753 |
| 2023-03-06 | 2,750 | 2,759 | 2,749 | 2,750 | 1,700 | 2,750 |
| 2023-03-03 | 2,750 | 2,760 | 2,748 | 2,753 | 2,200 | 2,753 |
| 2023-03-02 | 2,758 | 2,760 | 2,747 | 2,758 | 900 | 2,758 |
| 2023-03-01 | 2,747 | 2,759 | 2,743 | 2,746 | 2,000 | 2,746 |
| 2023-02-28 | 2,741 | 2,746 | 2,741 | 2,742 | 1,300 | 2,742 |
| 2023-02-27 | 2,723 | 2,750 | 2,723 | 2,738 | 1,900 | 2,738 |
| 2023-02-24 | 2,719 | 2,722 | 2,719 | 2,722 | 200 | 2,722 |
| 2023-02-22 | 2,721 | 2,721 | 2,707 | 2,720 | 1,000 | 2,720 |
| 2023-02-21 | 2,708 | 2,732 | 2,702 | 2,720 | 1,300 | 2,720 |
| 2023-02-20 | 2,723 | 2,730 | 2,708 | 2,708 | 1,700 | 2,708 |
| 2023-02-17 | 2,721 | 2,723 | 2,721 | 2,723 | 900 | 2,723 |
| 2023-02-16 | 2,714 | 2,716 | 2,703 | 2,709 | 1,300 | 2,709 |
| 2023-02-15 | 2,699 | 2,715 | 2,699 | 2,715 | 900 | 2,715 |
| 2023-02-14 | 2,721 | 2,721 | 2,699 | 2,699 | 1,800 | 2,699 |
| 2023-02-13 | 2,703 | 2,703 | 2,698 | 2,702 | 1,100 | 2,702 |
| 2023-02-10 | 2,698 | 2,699 | 2,697 | 2,698 | 800 | 2,698 |
| 2023-02-09 | 2,695 | 2,699 | 2,691 | 2,691 | 1,100 | 2,691 |
| 2023-02-08 | 2,694 | 2,694 | 2,691 | 2,691 | 800 | 2,691 |
| 2023-02-07 | 2,700 | 2,700 | 2,693 | 2,694 | 600 | 2,694 |
| 2023-02-06 | 2,685 | 2,689 | 2,684 | 2,689 | 500 | 2,689 |
| 2023-02-03 | 2,723 | 2,723 | 2,695 | 2,700 | 700 | 2,700 |
| 2023-02-02 | 2,702 | 2,729 | 2,700 | 2,701 | 2,200 | 2,701 |
| 2023-02-01 | 2,725 | 2,727 | 2,702 | 2,702 | 3,200 | 2,702 |
| 2023-01-31 | 2,702 | 2,722 | 2,700 | 2,708 | 1,800 | 2,708 |
| 2023-01-30 | 2,690 | 2,727 | 2,688 | 2,702 | 1,400 | 2,702 |
| 2023-01-27 | 2,666 | 2,698 | 2,666 | 2,675 | 1,600 | 2,675 |
| 2023-01-26 | 2,666 | 2,666 | 2,666 | 2,666 | 200 | 2,666 |
| 2023-01-25 | 2,657 | 2,660 | 2,653 | 2,653 | 300 | 2,653 |
| 2023-01-24 | 2,639 | 2,660 | 2,639 | 2,660 | 800 | 2,660 |
| 2023-01-23 | 2,620 | 2,635 | 2,620 | 2,635 | 1,100 | 2,635 |
| 2023-01-20 | 2,617 | 2,617 | 2,612 | 2,614 | 500 | 2,614 |
| 2023-01-19 | 2,607 | 2,614 | 2,600 | 2,614 | 1,000 | 2,614 |
| 2023-01-18 | 2,615 | 2,616 | 2,600 | 2,607 | 2,900 | 2,607 |
| 2023-01-17 | 2,614 | 2,614 | 2,605 | 2,606 | 400 | 2,606 |
| 2023-01-16 | 2,605 | 2,609 | 2,605 | 2,609 | 600 | 2,609 |
| 2023-01-13 | 2,603 | 2,619 | 2,603 | 2,619 | 700 | 2,619 |
| 2023-01-12 | 2,617 | 2,618 | 2,617 | 2,618 | 600 | 2,618 |
| 2023-01-11 | 2,614 | 2,615 | 2,610 | 2,615 | 900 | 2,615 |
| 2023-01-10 | 2,619 | 2,619 | 2,595 | 2,601 | 2,100 | 2,601 |
| 2023-01-06 | 2,606 | 2,625 | 2,606 | 2,610 | 2,000 | 2,610 |
| 2023-01-05 | 2,613 | 2,622 | 2,613 | 2,619 | 400 | 2,619 |
| 2023-01-04 | 2,633 | 2,633 | 2,612 | 2,613 | 700 | 2,613 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
