8060 キヤノンマーケティングジャパン(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 | 4,245 | 4,279 | 4,233 | 4,276 | 127,700 | 4,276 |
| 2023-12-28 | 4,241 | 4,279 | 4,216 | 4,235 | 194,900 | 4,235 |
| 2023-12-27 | 4,205 | 4,266 | 4,194 | 4,252 | 181,400 | 4,252 |
| 2023-12-26 | 4,166 | 4,179 | 4,142 | 4,175 | 126,200 | 4,175 |
| 2023-12-25 | 4,150 | 4,160 | 4,128 | 4,160 | 96,600 | 4,160 |
| 2023-12-22 | 4,080 | 4,137 | 4,071 | 4,124 | 115,900 | 4,124 |
| 2023-12-21 | 4,045 | 4,116 | 4,028 | 4,097 | 112,900 | 4,097 |
| 2023-12-20 | 3,939 | 4,069 | 3,936 | 4,046 | 199,400 | 4,046 |
| 2023-12-19 | 3,965 | 3,965 | 3,905 | 3,937 | 146,400 | 3,937 |
| 2023-12-18 | 3,970 | 3,993 | 3,927 | 3,979 | 157,800 | 3,979 |
| 2023-12-15 | 4,012 | 4,041 | 3,941 | 3,976 | 463,000 | 3,976 |
| 2023-12-14 | 3,927 | 3,954 | 3,909 | 3,942 | 236,500 | 3,942 |
| 2023-12-13 | 3,907 | 3,939 | 3,901 | 3,924 | 111,000 | 3,924 |
| 2023-12-12 | 3,914 | 3,940 | 3,896 | 3,899 | 120,900 | 3,899 |
| 2023-12-11 | 3,868 | 3,889 | 3,839 | 3,889 | 191,900 | 3,889 |
| 2023-12-08 | 3,849 | 3,852 | 3,793 | 3,819 | 174,100 | 3,819 |
| 2023-12-07 | 3,883 | 3,911 | 3,855 | 3,887 | 138,200 | 3,887 |
| 2023-12-06 | 3,843 | 3,925 | 3,838 | 3,915 | 171,100 | 3,915 |
| 2023-12-05 | 3,820 | 3,870 | 3,815 | 3,826 | 111,900 | 3,826 |
| 2023-12-04 | 3,812 | 3,815 | 3,767 | 3,806 | 78,900 | 3,806 |
| 2023-12-01 | 3,800 | 3,819 | 3,759 | 3,812 | 195,600 | 3,812 |
| 2023-11-30 | 3,711 | 3,744 | 3,708 | 3,731 | 165,400 | 3,731 |
| 2023-11-29 | 3,720 | 3,729 | 3,691 | 3,714 | 117,000 | 3,714 |
| 2023-11-28 | 3,714 | 3,727 | 3,695 | 3,721 | 62,100 | 3,721 |
| 2023-11-27 | 3,714 | 3,719 | 3,670 | 3,688 | 119,800 | 3,688 |
| 2023-11-24 | 3,713 | 3,717 | 3,684 | 3,703 | 82,000 | 3,703 |
| 2023-11-22 | 3,650 | 3,704 | 3,650 | 3,677 | 57,400 | 3,677 |
| 2023-11-21 | 3,639 | 3,679 | 3,614 | 3,670 | 101,700 | 3,670 |
| 2023-11-20 | 3,725 | 3,748 | 3,628 | 3,630 | 111,600 | 3,630 |
| 2023-11-17 | 3,682 | 3,723 | 3,667 | 3,714 | 51,400 | 3,714 |
| 2023-11-16 | 3,648 | 3,713 | 3,642 | 3,680 | 76,500 | 3,680 |
| 2023-11-15 | 3,714 | 3,724 | 3,655 | 3,666 | 86,600 | 3,666 |
| 2023-11-14 | 3,762 | 3,789 | 3,701 | 3,701 | 96,000 | 3,701 |
| 2023-11-13 | 3,703 | 3,764 | 3,692 | 3,753 | 103,000 | 3,753 |
| 2023-11-10 | 3,694 | 3,719 | 3,644 | 3,692 | 76,900 | 3,692 |
| 2023-11-09 | 3,647 | 3,733 | 3,647 | 3,712 | 83,400 | 3,712 |
| 2023-11-08 | 3,654 | 3,674 | 3,617 | 3,647 | 141,900 | 3,647 |
| 2023-11-07 | 3,722 | 3,722 | 3,629 | 3,629 | 134,500 | 3,629 |
| 2023-11-06 | 3,720 | 3,756 | 3,705 | 3,722 | 148,700 | 3,722 |
| 2023-11-02 | 3,676 | 3,704 | 3,631 | 3,635 | 79,600 | 3,635 |
| 2023-11-01 | 3,680 | 3,688 | 3,633 | 3,673 | 131,600 | 3,673 |
| 2023-10-31 | 3,589 | 3,611 | 3,547 | 3,599 | 196,000 | 3,599 |
| 2023-10-30 | 3,635 | 3,635 | 3,506 | 3,541 | 235,200 | 3,541 |
| 2023-10-27 | 3,649 | 3,689 | 3,640 | 3,659 | 219,700 | 3,659 |
| 2023-10-26 | 3,596 | 3,688 | 3,596 | 3,649 | 386,900 | 3,649 |
| 2023-10-25 | 3,810 | 3,834 | 3,795 | 3,806 | 138,100 | 3,806 |
| 2023-10-24 | 3,812 | 3,822 | 3,738 | 3,795 | 145,200 | 3,795 |
| 2023-10-23 | 3,854 | 3,854 | 3,812 | 3,812 | 97,200 | 3,812 |
| 2023-10-20 | 3,868 | 3,880 | 3,843 | 3,863 | 82,700 | 3,863 |
| 2023-10-19 | 3,858 | 3,912 | 3,858 | 3,890 | 99,400 | 3,890 |
| 2023-10-18 | 3,878 | 3,892 | 3,859 | 3,874 | 108,800 | 3,874 |
| 2023-10-17 | 3,834 | 3,869 | 3,826 | 3,859 | 108,900 | 3,859 |
| 2023-10-16 | 3,789 | 3,834 | 3,767 | 3,808 | 141,500 | 3,808 |
| 2023-10-13 | 3,860 | 3,890 | 3,809 | 3,828 | 115,000 | 3,828 |
| 2023-10-12 | 3,850 | 3,899 | 3,846 | 3,898 | 114,300 | 3,898 |
| 2023-10-11 | 3,911 | 3,911 | 3,855 | 3,864 | 127,100 | 3,864 |
| 2023-10-10 | 3,883 | 3,929 | 3,868 | 3,922 | 106,200 | 3,922 |
| 2023-10-06 | 3,809 | 3,880 | 3,809 | 3,851 | 100,000 | 3,851 |
| 2023-10-05 | 3,752 | 3,812 | 3,742 | 3,809 | 166,900 | 3,809 |
| 2023-10-04 | 3,795 | 3,795 | 3,728 | 3,742 | 154,200 | 3,742 |
| 2023-10-03 | 3,882 | 3,885 | 3,819 | 3,826 | 125,800 | 3,826 |
| 2023-10-02 | 3,921 | 4,007 | 3,887 | 3,895 | 171,300 | 3,895 |
| 2023-09-29 | 3,928 | 3,928 | 3,862 | 3,877 | 235,200 | 3,877 |
| 2023-09-28 | 3,862 | 3,926 | 3,860 | 3,913 | 161,200 | 3,913 |
| 2023-09-27 | 3,805 | 3,893 | 3,797 | 3,889 | 187,900 | 3,889 |
| 2023-09-26 | 3,883 | 3,887 | 3,850 | 3,875 | 273,300 | 3,875 |
| 2023-09-25 | 3,822 | 3,849 | 3,797 | 3,845 | 147,700 | 3,845 |
| 2023-09-22 | 3,749 | 3,807 | 3,741 | 3,781 | 147,900 | 3,781 |
| 2023-09-21 | 3,800 | 3,817 | 3,767 | 3,778 | 95,100 | 3,778 |
| 2023-09-20 | 3,860 | 3,865 | 3,815 | 3,815 | 111,200 | 3,815 |
| 2023-09-19 | 3,827 | 3,853 | 3,821 | 3,850 | 115,000 | 3,850 |
| 2023-09-15 | 3,854 | 3,874 | 3,815 | 3,855 | 243,000 | 3,855 |
| 2023-09-14 | 3,800 | 3,864 | 3,800 | 3,839 | 107,200 | 3,839 |
| 2023-09-13 | 3,875 | 3,878 | 3,808 | 3,816 | 145,700 | 3,816 |
| 2023-09-12 | 3,879 | 3,898 | 3,867 | 3,890 | 67,500 | 3,890 |
| 2023-09-11 | 3,847 | 3,871 | 3,831 | 3,852 | 89,800 | 3,852 |
| 2023-09-08 | 3,875 | 3,891 | 3,824 | 3,828 | 121,200 | 3,828 |
| 2023-09-07 | 3,881 | 3,935 | 3,881 | 3,898 | 100,100 | 3,898 |
| 2023-09-06 | 3,883 | 3,909 | 3,882 | 3,900 | 99,000 | 3,900 |
| 2023-09-05 | 3,886 | 3,895 | 3,857 | 3,878 | 80,800 | 3,878 |
| 2023-09-04 | 3,866 | 3,899 | 3,854 | 3,895 | 106,100 | 3,895 |
| 2023-09-01 | 3,815 | 3,864 | 3,807 | 3,856 | 128,400 | 3,856 |
| 2023-08-31 | 3,792 | 3,835 | 3,776 | 3,827 | 146,300 | 3,827 |
| 2023-08-30 | 3,770 | 3,796 | 3,753 | 3,760 | 448,500 | 3,760 |
| 2023-08-29 | 3,764 | 3,783 | 3,750 | 3,757 | 120,800 | 3,757 |
| 2023-08-28 | 3,764 | 3,775 | 3,751 | 3,764 | 131,800 | 3,764 |
| 2023-08-25 | 3,747 | 3,770 | 3,727 | 3,743 | 101,800 | 3,743 |
| 2023-08-24 | 3,778 | 3,791 | 3,768 | 3,778 | 82,400 | 3,778 |
| 2023-08-23 | 3,735 | 3,790 | 3,728 | 3,781 | 106,800 | 3,781 |
| 2023-08-22 | 3,737 | 3,757 | 3,723 | 3,757 | 90,500 | 3,757 |
| 2023-08-21 | 3,764 | 3,775 | 3,738 | 3,747 | 102,200 | 3,747 |
| 2023-08-18 | 3,774 | 3,806 | 3,727 | 3,748 | 112,800 | 3,748 |
| 2023-08-17 | 3,832 | 3,842 | 3,813 | 3,835 | 104,700 | 3,835 |
| 2023-08-16 | 3,785 | 3,832 | 3,778 | 3,831 | 90,400 | 3,831 |
| 2023-08-15 | 3,806 | 3,837 | 3,791 | 3,832 | 102,600 | 3,832 |
| 2023-08-14 | 3,832 | 3,850 | 3,797 | 3,806 | 135,400 | 3,806 |
| 2023-08-10 | 3,769 | 3,811 | 3,759 | 3,811 | 108,500 | 3,811 |
| 2023-08-09 | 3,761 | 3,782 | 3,730 | 3,770 | 103,100 | 3,770 |
| 2023-08-08 | 3,758 | 3,777 | 3,746 | 3,751 | 198,800 | 3,751 |
| 2023-08-07 | 3,638 | 3,752 | 3,638 | 3,751 | 143,200 | 3,751 |
| 2023-08-04 | 3,649 | 3,665 | 3,625 | 3,658 | 93,400 | 3,658 |
| 2023-08-03 | 3,645 | 3,658 | 3,597 | 3,624 | 198,000 | 3,624 |
| 2023-08-02 | 3,698 | 3,736 | 3,677 | 3,707 | 137,100 | 3,707 |
| 2023-08-01 | 3,720 | 3,749 | 3,703 | 3,727 | 163,200 | 3,727 |
| 2023-07-31 | 3,672 | 3,731 | 3,658 | 3,726 | 178,200 | 3,726 |
| 2023-07-28 | 3,629 | 3,635 | 3,570 | 3,617 | 279,800 | 3,617 |
| 2023-07-27 | 3,554 | 3,608 | 3,455 | 3,589 | 512,500 | 3,589 |
| 2023-07-26 | 3,683 | 3,701 | 3,655 | 3,662 | 207,500 | 3,662 |
| 2023-07-25 | 3,680 | 3,701 | 3,669 | 3,695 | 156,100 | 3,695 |
| 2023-07-24 | 3,681 | 3,690 | 3,645 | 3,671 | 173,700 | 3,671 |
| 2023-07-21 | 3,645 | 3,665 | 3,629 | 3,635 | 146,000 | 3,635 |
| 2023-07-20 | 3,691 | 3,710 | 3,645 | 3,666 | 146,500 | 3,666 |
| 2023-07-19 | 3,704 | 3,735 | 3,677 | 3,698 | 291,000 | 3,698 |
| 2023-07-18 | 3,581 | 3,635 | 3,579 | 3,635 | 80,300 | 3,635 |
| 2023-07-14 | 3,573 | 3,592 | 3,550 | 3,581 | 77,200 | 3,581 |
| 2023-07-13 | 3,555 | 3,576 | 3,545 | 3,560 | 100,900 | 3,560 |
| 2023-07-12 | 3,577 | 3,588 | 3,547 | 3,560 | 138,900 | 3,560 |
| 2023-07-11 | 3,588 | 3,588 | 3,542 | 3,555 | 211,600 | 3,555 |
| 2023-07-10 | 3,576 | 3,594 | 3,555 | 3,568 | 127,200 | 3,568 |
| 2023-07-07 | 3,578 | 3,620 | 3,560 | 3,576 | 126,900 | 3,576 |
| 2023-07-06 | 3,591 | 3,593 | 3,563 | 3,588 | 91,700 | 3,588 |
| 2023-07-05 | 3,582 | 3,603 | 3,568 | 3,591 | 71,200 | 3,591 |
| 2023-07-04 | 3,601 | 3,625 | 3,590 | 3,603 | 89,300 | 3,603 |
| 2023-07-03 | 3,611 | 3,653 | 3,611 | 3,633 | 104,900 | 3,633 |
| 2023-06-30 | 3,594 | 3,594 | 3,552 | 3,575 | 93,400 | 3,575 |
| 2023-06-29 | 3,601 | 3,623 | 3,562 | 3,583 | 116,000 | 3,583 |
| 2023-06-28 | 3,555 | 3,609 | 3,538 | 3,603 | 122,600 | 3,603 |
| 2023-06-27 | 3,530 | 3,545 | 3,516 | 3,532 | 66,700 | 3,532 |
| 2023-06-26 | 3,543 | 3,578 | 3,482 | 3,534 | 130,100 | 3,534 |
| 2023-06-23 | 3,644 | 3,645 | 3,544 | 3,555 | 100,500 | 3,555 |
| 2023-06-22 | 3,639 | 3,655 | 3,630 | 3,636 | 71,400 | 3,636 |
| 2023-06-21 | 3,588 | 3,646 | 3,580 | 3,625 | 152,500 | 3,625 |
| 2023-06-20 | 3,555 | 3,592 | 3,551 | 3,592 | 110,600 | 3,592 |
| 2023-06-19 | 3,615 | 3,617 | 3,564 | 3,584 | 108,500 | 3,584 |
| 2023-06-16 | 3,578 | 3,610 | 3,557 | 3,590 | 305,900 | 3,590 |
| 2023-06-15 | 3,608 | 3,640 | 3,570 | 3,614 | 213,100 | 3,614 |
| 2023-06-14 | 3,604 | 3,640 | 3,577 | 3,625 | 173,000 | 3,625 |
| 2023-06-13 | 3,555 | 3,605 | 3,550 | 3,596 | 144,900 | 3,596 |
| 2023-06-12 | 3,545 | 3,569 | 3,528 | 3,550 | 76,300 | 3,550 |
| 2023-06-09 | 3,528 | 3,541 | 3,495 | 3,531 | 157,600 | 3,531 |
| 2023-06-08 | 3,559 | 3,571 | 3,476 | 3,484 | 130,900 | 3,484 |
| 2023-06-07 | 3,600 | 3,610 | 3,548 | 3,565 | 135,800 | 3,565 |
| 2023-06-06 | 3,550 | 3,582 | 3,514 | 3,576 | 74,500 | 3,576 |
| 2023-06-05 | 3,585 | 3,609 | 3,521 | 3,557 | 138,100 | 3,557 |
| 2023-06-02 | 3,475 | 3,520 | 3,475 | 3,515 | 90,500 | 3,515 |
| 2023-06-01 | 3,445 | 3,480 | 3,430 | 3,460 | 106,400 | 3,460 |
| 2023-05-31 | 3,425 | 3,470 | 3,425 | 3,435 | 249,500 | 3,435 |
| 2023-05-30 | 3,465 | 3,465 | 3,410 | 3,440 | 167,300 | 3,440 |
| 2023-05-29 | 3,490 | 3,505 | 3,460 | 3,475 | 84,600 | 3,475 |
| 2023-05-26 | 3,480 | 3,515 | 3,465 | 3,470 | 135,000 | 3,470 |
| 2023-05-25 | 3,450 | 3,495 | 3,435 | 3,480 | 91,400 | 3,480 |
| 2023-05-24 | 3,435 | 3,470 | 3,420 | 3,455 | 84,400 | 3,455 |
| 2023-05-23 | 3,495 | 3,495 | 3,445 | 3,455 | 71,100 | 3,455 |
| 2023-05-22 | 3,470 | 3,490 | 3,440 | 3,475 | 76,700 | 3,475 |
| 2023-05-19 | 3,465 | 3,505 | 3,460 | 3,470 | 151,700 | 3,470 |
| 2023-05-18 | 3,450 | 3,465 | 3,430 | 3,440 | 96,900 | 3,440 |
| 2023-05-17 | 3,430 | 3,440 | 3,410 | 3,415 | 85,500 | 3,415 |
| 2023-05-16 | 3,400 | 3,415 | 3,370 | 3,415 | 93,200 | 3,415 |
| 2023-05-15 | 3,375 | 3,395 | 3,360 | 3,380 | 89,400 | 3,380 |
| 2023-05-12 | 3,315 | 3,360 | 3,315 | 3,350 | 94,300 | 3,350 |
| 2023-05-11 | 3,320 | 3,330 | 3,300 | 3,320 | 76,600 | 3,320 |
| 2023-05-10 | 3,365 | 3,365 | 3,310 | 3,325 | 140,900 | 3,325 |
| 2023-05-09 | 3,410 | 3,420 | 3,380 | 3,380 | 121,700 | 3,380 |
| 2023-05-08 | 3,345 | 3,400 | 3,345 | 3,400 | 144,500 | 3,400 |
| 2023-05-02 | 3,460 | 3,470 | 3,385 | 3,395 | 142,700 | 3,395 |
| 2023-05-01 | 3,425 | 3,470 | 3,405 | 3,445 | 174,000 | 3,445 |
| 2023-04-28 | 3,330 | 3,395 | 3,300 | 3,390 | 251,400 | 3,390 |
| 2023-04-27 | 3,280 | 3,300 | 3,230 | 3,285 | 197,200 | 3,285 |
| 2023-04-26 | 3,280 | 3,330 | 3,220 | 3,280 | 533,900 | 3,280 |
| 2023-04-25 | 3,195 | 3,215 | 3,155 | 3,160 | 174,500 | 3,160 |
| 2023-04-24 | 3,170 | 3,195 | 3,165 | 3,185 | 152,900 | 3,185 |
| 2023-04-21 | 3,140 | 3,190 | 3,135 | 3,170 | 167,200 | 3,170 |
| 2023-04-20 | 3,090 | 3,155 | 3,090 | 3,135 | 122,500 | 3,135 |
| 2023-04-19 | 3,105 | 3,115 | 3,070 | 3,115 | 97,100 | 3,115 |
| 2023-04-18 | 3,110 | 3,135 | 3,110 | 3,120 | 123,900 | 3,120 |
| 2023-04-17 | 3,085 | 3,130 | 3,085 | 3,120 | 134,100 | 3,120 |
| 2023-04-14 | 3,075 | 3,085 | 3,065 | 3,080 | 143,300 | 3,080 |
| 2023-04-13 | 3,100 | 3,100 | 3,070 | 3,080 | 87,400 | 3,080 |
| 2023-04-12 | 3,055 | 3,105 | 3,055 | 3,100 | 99,600 | 3,100 |
| 2023-04-11 | 3,075 | 3,095 | 3,055 | 3,060 | 96,700 | 3,060 |
| 2023-04-10 | 3,070 | 3,085 | 3,040 | 3,060 | 71,600 | 3,060 |
| 2023-04-07 | 3,070 | 3,095 | 3,055 | 3,060 | 73,700 | 3,060 |
| 2023-04-06 | 3,040 | 3,065 | 3,025 | 3,065 | 86,100 | 3,065 |
| 2023-04-05 | 3,145 | 3,155 | 3,080 | 3,080 | 119,600 | 3,080 |
| 2023-04-04 | 3,180 | 3,180 | 3,145 | 3,170 | 114,500 | 3,170 |
| 2023-04-03 | 3,150 | 3,160 | 3,120 | 3,150 | 123,100 | 3,150 |
| 2023-03-31 | 3,140 | 3,165 | 3,130 | 3,150 | 132,500 | 3,150 |
| 2023-03-30 | 3,125 | 3,155 | 3,110 | 3,130 | 88,100 | 3,130 |
| 2023-03-29 | 3,115 | 3,160 | 3,105 | 3,150 | 127,800 | 3,150 |
| 2023-03-28 | 3,100 | 3,120 | 3,060 | 3,075 | 93,800 | 3,075 |
| 2023-03-27 | 3,115 | 3,125 | 3,070 | 3,085 | 140,400 | 3,085 |
| 2023-03-24 | 3,060 | 3,100 | 3,060 | 3,095 | 124,100 | 3,095 |
| 2023-03-23 | 3,055 | 3,085 | 3,035 | 3,070 | 88,000 | 3,070 |
| 2023-03-22 | 3,110 | 3,115 | 3,070 | 3,075 | 122,600 | 3,075 |
| 2023-03-20 | 3,060 | 3,090 | 3,045 | 3,060 | 109,900 | 3,060 |
| 2023-03-17 | 3,090 | 3,110 | 3,055 | 3,095 | 125,800 | 3,095 |
| 2023-03-16 | 3,040 | 3,060 | 3,025 | 3,050 | 98,700 | 3,050 |
| 2023-03-15 | 3,115 | 3,130 | 3,080 | 3,110 | 81,300 | 3,110 |
| 2023-03-14 | 3,080 | 3,095 | 3,010 | 3,065 | 155,600 | 3,065 |
| 2023-03-13 | 3,185 | 3,185 | 3,110 | 3,160 | 74,400 | 3,160 |
| 2023-03-10 | 3,260 | 3,295 | 3,220 | 3,230 | 130,200 | 3,230 |
| 2023-03-09 | 3,250 | 3,295 | 3,240 | 3,280 | 95,700 | 3,280 |
| 2023-03-08 | 3,235 | 3,250 | 3,225 | 3,230 | 81,800 | 3,230 |
| 2023-03-07 | 3,205 | 3,275 | 3,200 | 3,245 | 148,700 | 3,245 |
| 2023-03-06 | 3,130 | 3,210 | 3,115 | 3,205 | 174,000 | 3,205 |
| 2023-03-03 | 3,090 | 3,125 | 3,055 | 3,105 | 242,300 | 3,105 |
| 2023-03-02 | 3,065 | 3,075 | 3,040 | 3,060 | 101,800 | 3,060 |
| 2023-03-01 | 3,030 | 3,065 | 2,999 | 3,050 | 169,900 | 3,050 |
| 2023-02-28 | 3,060 | 3,075 | 2,999 | 3,010 | 223,400 | 3,010 |
| 2023-02-27 | 3,050 | 3,075 | 3,050 | 3,070 | 92,200 | 3,070 |
| 2023-02-24 | 3,075 | 3,075 | 3,035 | 3,055 | 99,500 | 3,055 |
| 2023-02-22 | 3,050 | 3,075 | 3,025 | 3,055 | 100,700 | 3,055 |
| 2023-02-21 | 3,060 | 3,085 | 3,050 | 3,060 | 45,900 | 3,060 |
| 2023-02-20 | 3,105 | 3,105 | 3,085 | 3,090 | 44,900 | 3,090 |
| 2023-02-17 | 3,085 | 3,120 | 3,080 | 3,080 | 110,900 | 3,080 |
| 2023-02-16 | 3,050 | 3,085 | 3,030 | 3,080 | 114,200 | 3,080 |
| 2023-02-15 | 3,050 | 3,065 | 3,020 | 3,030 | 80,000 | 3,030 |
| 2023-02-14 | 3,060 | 3,080 | 3,040 | 3,060 | 88,100 | 3,060 |
| 2023-02-13 | 3,105 | 3,110 | 3,050 | 3,055 | 102,400 | 3,055 |
| 2023-02-10 | 3,095 | 3,135 | 3,090 | 3,120 | 78,900 | 3,120 |
| 2023-02-09 | 3,065 | 3,130 | 3,065 | 3,120 | 75,100 | 3,120 |
| 2023-02-08 | 3,060 | 3,085 | 3,050 | 3,050 | 88,100 | 3,050 |
| 2023-02-07 | 3,025 | 3,065 | 3,025 | 3,050 | 90,000 | 3,050 |
| 2023-02-06 | 3,080 | 3,080 | 3,000 | 3,020 | 81,300 | 3,020 |
| 2023-02-03 | 2,993 | 3,030 | 2,982 | 3,025 | 146,400 | 3,025 |
| 2023-02-02 | 3,100 | 3,100 | 2,994 | 3,010 | 140,300 | 3,010 |
| 2023-02-01 | 3,115 | 3,160 | 3,085 | 3,085 | 185,300 | 3,085 |
| 2023-01-31 | 3,020 | 3,100 | 3,020 | 3,075 | 229,900 | 3,075 |
| 2023-01-30 | 3,030 | 3,070 | 2,981 | 3,010 | 278,000 | 3,010 |
| 2023-01-27 | 3,045 | 3,055 | 3,025 | 3,025 | 92,200 | 3,025 |
| 2023-01-26 | 3,025 | 3,035 | 3,000 | 3,025 | 133,400 | 3,025 |
| 2023-01-25 | 3,020 | 3,060 | 3,005 | 3,055 | 114,400 | 3,055 |
| 2023-01-24 | 3,000 | 3,035 | 2,991 | 3,020 | 117,800 | 3,020 |
| 2023-01-23 | 2,974 | 2,974 | 2,931 | 2,959 | 98,200 | 2,959 |
| 2023-01-20 | 2,927 | 2,954 | 2,905 | 2,943 | 85,400 | 2,943 |
| 2023-01-19 | 2,902 | 2,943 | 2,899 | 2,922 | 67,200 | 2,922 |
| 2023-01-18 | 2,915 | 2,953 | 2,880 | 2,931 | 118,600 | 2,931 |
| 2023-01-17 | 2,875 | 2,924 | 2,875 | 2,917 | 102,600 | 2,917 |
| 2023-01-16 | 2,840 | 2,885 | 2,839 | 2,876 | 103,400 | 2,876 |
| 2023-01-13 | 2,900 | 2,926 | 2,872 | 2,877 | 66,600 | 2,877 |
| 2023-01-12 | 2,907 | 2,918 | 2,889 | 2,908 | 66,100 | 2,908 |
| 2023-01-11 | 2,888 | 2,895 | 2,870 | 2,893 | 90,000 | 2,893 |
| 2023-01-10 | 2,906 | 2,908 | 2,862 | 2,870 | 109,500 | 2,870 |
| 2023-01-06 | 2,891 | 2,910 | 2,876 | 2,893 | 97,000 | 2,893 |
| 2023-01-05 | 2,878 | 2,894 | 2,866 | 2,881 | 90,000 | 2,881 |
| 2023-01-04 | 2,955 | 2,964 | 2,895 | 2,896 | 111,100 | 2,896 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
