8117 中央自動車工業(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 | 4,165 | 4,220 | 4,125 | 4,165 | 17,900 | 1,388.33 |
| 2023-12-28 | 4,170 | 4,225 | 4,125 | 4,165 | 10,600 | 1,388.33 |
| 2023-12-27 | 4,150 | 4,150 | 4,025 | 4,105 | 17,600 | 1,368.33 |
| 2023-12-26 | 4,100 | 4,135 | 4,100 | 4,110 | 10,300 | 1,370 |
| 2023-12-25 | 4,250 | 4,250 | 4,090 | 4,100 | 20,400 | 1,366.67 |
| 2023-12-22 | 4,125 | 4,245 | 4,125 | 4,240 | 16,600 | 1,413.33 |
| 2023-12-21 | 4,190 | 4,190 | 4,110 | 4,155 | 18,700 | 1,385 |
| 2023-12-20 | 4,185 | 4,285 | 4,185 | 4,235 | 33,700 | 1,411.67 |
| 2023-12-19 | 4,105 | 4,210 | 4,100 | 4,165 | 28,000 | 1,388.33 |
| 2023-12-18 | 4,085 | 4,140 | 4,045 | 4,100 | 14,900 | 1,366.67 |
| 2023-12-15 | 3,980 | 4,140 | 3,980 | 4,060 | 19,300 | 1,353.33 |
| 2023-12-14 | 4,015 | 4,025 | 3,960 | 3,980 | 14,600 | 1,326.67 |
| 2023-12-13 | 4,015 | 4,040 | 3,940 | 4,040 | 8,900 | 1,346.67 |
| 2023-12-12 | 4,025 | 4,055 | 4,005 | 4,015 | 7,000 | 1,338.33 |
| 2023-12-11 | 3,980 | 4,010 | 3,950 | 4,005 | 4,200 | 1,335 |
| 2023-12-08 | 3,985 | 4,035 | 3,935 | 3,980 | 21,500 | 1,326.67 |
| 2023-12-07 | 4,055 | 4,055 | 4,000 | 4,030 | 10,000 | 1,343.33 |
| 2023-12-06 | 4,015 | 4,070 | 4,015 | 4,055 | 8,000 | 1,351.67 |
| 2023-12-05 | 4,120 | 4,120 | 4,015 | 4,015 | 14,200 | 1,338.33 |
| 2023-12-04 | 4,075 | 4,130 | 4,025 | 4,130 | 18,400 | 1,376.67 |
| 2023-12-01 | 4,045 | 4,155 | 4,000 | 4,130 | 31,000 | 1,376.67 |
| 2023-11-30 | 3,835 | 4,050 | 3,835 | 4,040 | 29,500 | 1,346.67 |
| 2023-11-29 | 3,880 | 3,930 | 3,830 | 3,875 | 9,700 | 1,291.67 |
| 2023-11-28 | 3,790 | 3,920 | 3,790 | 3,875 | 27,900 | 1,291.67 |
| 2023-11-27 | 3,780 | 3,840 | 3,770 | 3,780 | 11,500 | 1,260 |
| 2023-11-24 | 3,815 | 3,815 | 3,760 | 3,770 | 13,500 | 1,256.67 |
| 2023-11-22 | 3,845 | 3,860 | 3,810 | 3,810 | 8,700 | 1,270 |
| 2023-11-21 | 3,860 | 3,885 | 3,840 | 3,840 | 5,800 | 1,280 |
| 2023-11-20 | 3,820 | 3,905 | 3,820 | 3,840 | 15,300 | 1,280 |
| 2023-11-17 | 3,740 | 3,855 | 3,740 | 3,820 | 16,300 | 1,273.33 |
| 2023-11-16 | 3,770 | 3,790 | 3,730 | 3,780 | 8,800 | 1,260 |
| 2023-11-15 | 3,700 | 3,830 | 3,630 | 3,805 | 30,600 | 1,268.33 |
| 2023-11-14 | 3,720 | 3,845 | 3,705 | 3,730 | 25,600 | 1,243.33 |
| 2023-11-13 | 3,495 | 3,715 | 3,430 | 3,700 | 72,600 | 1,233.33 |
| 2023-11-10 | 3,445 | 3,540 | 3,315 | 3,425 | 161,300 | 1,141.67 |
| 2023-11-09 | 3,450 | 3,450 | 3,405 | 3,445 | 5,800 | 1,148.33 |
| 2023-11-08 | 3,530 | 3,530 | 3,370 | 3,420 | 14,700 | 1,140 |
| 2023-11-07 | 3,435 | 3,490 | 3,375 | 3,490 | 18,700 | 1,163.33 |
| 2023-11-06 | 3,500 | 3,520 | 3,360 | 3,435 | 45,100 | 1,145 |
| 2023-11-02 | 3,455 | 3,505 | 3,400 | 3,430 | 24,300 | 1,143.33 |
| 2023-11-01 | 3,420 | 3,430 | 3,365 | 3,405 | 11,900 | 1,135 |
| 2023-10-31 | 3,380 | 3,390 | 3,340 | 3,375 | 16,500 | 1,125 |
| 2023-10-30 | 3,360 | 3,390 | 3,315 | 3,350 | 24,300 | 1,116.67 |
| 2023-10-27 | 3,430 | 3,430 | 3,335 | 3,375 | 12,100 | 1,125 |
| 2023-10-26 | 3,365 | 3,405 | 3,350 | 3,400 | 10,000 | 1,133.33 |
| 2023-10-25 | 3,320 | 3,440 | 3,320 | 3,400 | 17,900 | 1,133.33 |
| 2023-10-24 | 3,315 | 3,345 | 3,230 | 3,320 | 16,600 | 1,106.67 |
| 2023-10-23 | 3,340 | 3,400 | 3,315 | 3,315 | 11,300 | 1,105 |
| 2023-10-20 | 3,400 | 3,460 | 3,380 | 3,380 | 7,800 | 1,126.67 |
| 2023-10-19 | 3,510 | 3,525 | 3,430 | 3,455 | 7,900 | 1,151.67 |
| 2023-10-18 | 3,520 | 3,595 | 3,500 | 3,580 | 4,000 | 1,193.33 |
| 2023-10-17 | 3,495 | 3,535 | 3,475 | 3,535 | 12,700 | 1,178.33 |
| 2023-10-16 | 3,610 | 3,610 | 3,425 | 3,495 | 22,400 | 1,165 |
| 2023-10-13 | 3,630 | 3,630 | 3,545 | 3,545 | 9,300 | 1,181.67 |
| 2023-10-12 | 3,590 | 3,650 | 3,590 | 3,630 | 4,100 | 1,210 |
| 2023-10-11 | 3,695 | 3,695 | 3,570 | 3,570 | 11,500 | 1,190 |
| 2023-10-10 | 3,590 | 3,780 | 3,590 | 3,740 | 11,000 | 1,246.67 |
| 2023-10-06 | 3,595 | 3,610 | 3,545 | 3,575 | 5,600 | 1,191.67 |
| 2023-10-05 | 3,505 | 3,580 | 3,485 | 3,575 | 12,100 | 1,191.67 |
| 2023-10-04 | 3,610 | 3,685 | 3,315 | 3,435 | 55,800 | 1,145 |
| 2023-10-03 | 3,815 | 3,815 | 3,610 | 3,665 | 26,600 | 1,221.67 |
| 2023-10-02 | 3,730 | 3,820 | 3,730 | 3,815 | 19,600 | 1,271.67 |
| 2023-09-29 | 3,740 | 3,740 | 3,700 | 3,725 | 12,600 | 1,241.67 |
| 2023-09-28 | 3,740 | 3,750 | 3,710 | 3,740 | 10,600 | 1,246.67 |
| 2023-09-27 | 3,730 | 3,760 | 3,680 | 3,760 | 9,900 | 1,253.33 |
| 2023-09-26 | 3,735 | 3,755 | 3,680 | 3,730 | 10,900 | 1,243.33 |
| 2023-09-25 | 3,780 | 3,795 | 3,710 | 3,755 | 9,900 | 1,251.67 |
| 2023-09-22 | 3,725 | 3,840 | 3,695 | 3,775 | 10,600 | 1,258.33 |
| 2023-09-21 | 3,790 | 3,800 | 3,740 | 3,760 | 8,500 | 1,253.33 |
| 2023-09-20 | 3,865 | 3,865 | 3,790 | 3,805 | 10,300 | 1,268.33 |
| 2023-09-19 | 3,745 | 3,915 | 3,715 | 3,865 | 17,800 | 1,288.33 |
| 2023-09-15 | 3,825 | 3,825 | 3,745 | 3,770 | 13,300 | 1,256.67 |
| 2023-09-14 | 3,915 | 3,915 | 3,770 | 3,825 | 22,700 | 1,275 |
| 2023-09-13 | 3,835 | 3,935 | 3,770 | 3,915 | 19,500 | 1,305 |
| 2023-09-12 | 3,800 | 3,835 | 3,775 | 3,835 | 12,100 | 1,278.33 |
| 2023-09-11 | 3,730 | 3,805 | 3,685 | 3,805 | 17,400 | 1,268.33 |
| 2023-09-08 | 3,730 | 3,730 | 3,690 | 3,730 | 7,600 | 1,243.33 |
| 2023-09-07 | 3,730 | 3,730 | 3,675 | 3,730 | 8,100 | 1,243.33 |
| 2023-09-06 | 3,760 | 3,760 | 3,700 | 3,735 | 5,600 | 1,245 |
| 2023-09-05 | 3,630 | 3,760 | 3,625 | 3,760 | 22,700 | 1,253.33 |
| 2023-09-04 | 3,500 | 3,610 | 3,500 | 3,610 | 28,200 | 1,203.33 |
| 2023-09-01 | 3,515 | 3,515 | 3,475 | 3,495 | 4,500 | 1,165 |
| 2023-08-31 | 3,485 | 3,520 | 3,470 | 3,520 | 11,200 | 1,173.33 |
| 2023-08-30 | 3,550 | 3,550 | 3,480 | 3,480 | 9,200 | 1,160 |
| 2023-08-29 | 3,610 | 3,610 | 3,520 | 3,540 | 13,000 | 1,180 |
| 2023-08-28 | 3,580 | 3,620 | 3,545 | 3,610 | 6,600 | 1,203.33 |
| 2023-08-25 | 3,540 | 3,560 | 3,510 | 3,560 | 6,300 | 1,186.67 |
| 2023-08-24 | 3,500 | 3,565 | 3,485 | 3,540 | 7,900 | 1,180 |
| 2023-08-23 | 3,560 | 3,560 | 3,455 | 3,495 | 19,800 | 1,165 |
| 2023-08-22 | 3,600 | 3,605 | 3,540 | 3,555 | 6,200 | 1,185 |
| 2023-08-21 | 3,620 | 3,635 | 3,530 | 3,615 | 18,000 | 1,205 |
| 2023-08-18 | 3,595 | 3,625 | 3,580 | 3,575 | 13,800 | 1,191.67 |
| 2023-08-17 | 3,750 | 3,760 | 3,580 | 3,610 | 27,900 | 1,203.33 |
| 2023-08-16 | 3,805 | 3,805 | 3,715 | 3,740 | 12,600 | 1,246.67 |
| 2023-08-15 | 3,780 | 3,845 | 3,740 | 3,830 | 16,600 | 1,276.67 |
| 2023-08-14 | 3,730 | 3,780 | 3,695 | 3,710 | 15,500 | 1,236.67 |
| 2023-08-10 | 3,635 | 3,695 | 3,585 | 3,650 | 14,600 | 1,216.67 |
| 2023-08-09 | 3,670 | 3,670 | 3,570 | 3,610 | 15,900 | 1,203.33 |
| 2023-08-08 | 3,565 | 3,725 | 3,555 | 3,670 | 27,900 | 1,223.33 |
| 2023-08-07 | 3,475 | 3,570 | 3,460 | 3,540 | 17,100 | 1,180 |
| 2023-08-04 | 3,470 | 3,485 | 3,435 | 3,455 | 14,700 | 1,151.67 |
| 2023-08-03 | 3,610 | 3,610 | 3,420 | 3,450 | 58,400 | 1,150 |
| 2023-08-02 | 3,605 | 3,630 | 3,555 | 3,575 | 35,800 | 1,191.67 |
| 2023-08-01 | 3,565 | 3,620 | 3,555 | 3,620 | 20,400 | 1,206.67 |
| 2023-07-31 | 3,585 | 3,600 | 3,535 | 3,575 | 13,600 | 1,191.67 |
| 2023-07-28 | 3,565 | 3,590 | 3,530 | 3,570 | 9,900 | 1,190 |
| 2023-07-27 | 3,565 | 3,620 | 3,550 | 3,610 | 23,600 | 1,203.33 |
| 2023-07-26 | 3,575 | 3,575 | 3,455 | 3,540 | 15,700 | 1,180 |
| 2023-07-25 | 3,455 | 3,580 | 3,455 | 3,580 | 15,500 | 1,193.33 |
| 2023-07-24 | 3,435 | 3,480 | 3,435 | 3,450 | 11,200 | 1,150 |
| 2023-07-21 | 3,530 | 3,530 | 3,415 | 3,435 | 29,300 | 1,145 |
| 2023-07-20 | 3,380 | 3,530 | 3,380 | 3,530 | 28,800 | 1,176.67 |
| 2023-07-19 | 3,360 | 3,410 | 3,325 | 3,405 | 7,600 | 1,135 |
| 2023-07-18 | 3,370 | 3,385 | 3,350 | 3,360 | 3,600 | 1,120 |
| 2023-07-14 | 3,390 | 3,400 | 3,310 | 3,345 | 11,600 | 1,115 |
| 2023-07-13 | 3,350 | 3,420 | 3,350 | 3,400 | 18,800 | 1,133.33 |
| 2023-07-12 | 3,395 | 3,415 | 3,350 | 3,350 | 13,000 | 1,116.67 |
| 2023-07-11 | 3,355 | 3,430 | 3,355 | 3,395 | 20,500 | 1,131.67 |
| 2023-07-10 | 3,375 | 3,395 | 3,325 | 3,360 | 13,500 | 1,120 |
| 2023-07-07 | 3,380 | 3,405 | 3,330 | 3,365 | 15,900 | 1,121.67 |
| 2023-07-06 | 3,325 | 3,420 | 3,305 | 3,395 | 14,400 | 1,131.67 |
| 2023-07-05 | 3,355 | 3,385 | 3,315 | 3,325 | 11,400 | 1,108.33 |
| 2023-07-04 | 3,320 | 3,400 | 3,320 | 3,375 | 15,800 | 1,125 |
| 2023-07-03 | 3,200 | 3,315 | 3,200 | 3,310 | 19,500 | 1,103.33 |
| 2023-06-30 | 3,250 | 3,250 | 3,135 | 3,175 | 12,100 | 1,058.33 |
| 2023-06-29 | 3,130 | 3,265 | 3,130 | 3,235 | 16,700 | 1,078.33 |
| 2023-06-28 | 3,090 | 3,130 | 3,085 | 3,130 | 15,200 | 1,043.33 |
| 2023-06-27 | 3,070 | 3,075 | 3,030 | 3,055 | 7,900 | 1,018.33 |
| 2023-06-26 | 3,020 | 3,075 | 3,005 | 3,050 | 13,400 | 1,016.67 |
| 2023-06-23 | 3,040 | 3,060 | 3,020 | 3,045 | 14,700 | 1,015 |
| 2023-06-22 | 3,045 | 3,075 | 3,015 | 3,035 | 23,700 | 1,011.67 |
| 2023-06-21 | 2,990 | 3,045 | 2,987 | 3,010 | 8,700 | 1,003.33 |
| 2023-06-20 | 3,000 | 3,020 | 2,962 | 2,989 | 22,100 | 996.33 |
| 2023-06-19 | 3,045 | 3,050 | 3,005 | 3,015 | 11,800 | 1,005 |
| 2023-06-16 | 3,025 | 3,045 | 3,020 | 3,035 | 4,200 | 1,011.67 |
| 2023-06-15 | 3,015 | 3,020 | 2,996 | 3,015 | 9,100 | 1,005 |
| 2023-06-14 | 3,040 | 3,040 | 2,981 | 2,995 | 18,100 | 998.33 |
| 2023-06-13 | 3,060 | 3,060 | 3,010 | 3,015 | 11,800 | 1,005 |
| 2023-06-12 | 3,030 | 3,060 | 2,970 | 3,060 | 19,300 | 1,020 |
| 2023-06-09 | 2,979 | 3,000 | 2,941 | 3,000 | 23,800 | 1,000 |
| 2023-06-08 | 3,010 | 3,010 | 2,950 | 2,967 | 20,000 | 989 |
| 2023-06-07 | 3,055 | 3,055 | 3,000 | 3,010 | 16,500 | 1,003.33 |
| 2023-06-06 | 3,060 | 3,085 | 3,025 | 3,055 | 19,600 | 1,018.33 |
| 2023-06-05 | 3,155 | 3,155 | 3,085 | 3,090 | 6,800 | 1,030 |
| 2023-06-02 | 3,100 | 3,135 | 3,080 | 3,095 | 8,000 | 1,031.67 |
| 2023-06-01 | 3,135 | 3,155 | 3,100 | 3,100 | 11,700 | 1,033.33 |
| 2023-05-31 | 3,175 | 3,175 | 3,140 | 3,140 | 5,500 | 1,046.67 |
| 2023-05-30 | 3,155 | 3,190 | 3,155 | 3,160 | 4,600 | 1,053.33 |
| 2023-05-29 | 3,225 | 3,225 | 3,155 | 3,175 | 6,000 | 1,058.33 |
| 2023-05-26 | 3,190 | 3,220 | 3,180 | 3,210 | 4,100 | 1,070 |
| 2023-05-25 | 3,145 | 3,220 | 3,145 | 3,175 | 11,400 | 1,058.33 |
| 2023-05-24 | 3,065 | 3,185 | 3,065 | 3,145 | 13,200 | 1,048.33 |
| 2023-05-23 | 3,125 | 3,155 | 3,090 | 3,100 | 14,100 | 1,033.33 |
| 2023-05-22 | 3,005 | 3,160 | 3,005 | 3,145 | 10,200 | 1,048.33 |
| 2023-05-19 | 3,000 | 3,035 | 2,986 | 3,005 | 8,600 | 1,001.67 |
| 2023-05-18 | 3,085 | 3,100 | 2,921 | 3,000 | 21,300 | 1,000 |
| 2023-05-17 | 3,150 | 3,150 | 3,050 | 3,085 | 15,300 | 1,028.33 |
| 2023-05-16 | 3,160 | 3,165 | 3,080 | 3,150 | 16,800 | 1,050 |
| 2023-05-15 | 3,110 | 3,230 | 3,100 | 3,160 | 16,900 | 1,053.33 |
| 2023-05-12 | 3,005 | 3,150 | 2,986 | 3,080 | 29,400 | 1,026.67 |
| 2023-05-11 | 2,970 | 3,015 | 2,959 | 3,015 | 7,800 | 1,005 |
| 2023-05-10 | 2,990 | 2,990 | 2,973 | 2,973 | 2,100 | 991 |
| 2023-05-09 | 2,976 | 2,999 | 2,969 | 2,975 | 8,400 | 991.67 |
| 2023-05-08 | 2,910 | 2,976 | 2,903 | 2,976 | 10,300 | 992 |
| 2023-05-02 | 2,905 | 2,910 | 2,864 | 2,903 | 7,000 | 967.67 |
| 2023-05-01 | 2,901 | 2,910 | 2,881 | 2,890 | 5,800 | 963.33 |
| 2023-04-28 | 2,854 | 2,895 | 2,854 | 2,887 | 5,100 | 962.33 |
| 2023-04-27 | 2,842 | 2,850 | 2,824 | 2,848 | 5,700 | 949.33 |
| 2023-04-26 | 2,789 | 2,848 | 2,789 | 2,832 | 3,200 | 944 |
| 2023-04-25 | 2,778 | 2,818 | 2,778 | 2,818 | 3,600 | 939.33 |
| 2023-04-24 | 2,794 | 2,794 | 2,766 | 2,778 | 3,600 | 926 |
| 2023-04-21 | 2,759 | 2,782 | 2,759 | 2,775 | 1,900 | 925 |
| 2023-04-20 | 2,758 | 2,760 | 2,740 | 2,760 | 5,000 | 920 |
| 2023-04-19 | 2,748 | 2,759 | 2,732 | 2,758 | 2,300 | 919.33 |
| 2023-04-18 | 2,720 | 2,748 | 2,701 | 2,748 | 5,300 | 916 |
| 2023-04-17 | 2,671 | 2,715 | 2,671 | 2,691 | 5,600 | 897 |
| 2023-04-14 | 2,670 | 2,695 | 2,639 | 2,671 | 13,500 | 890.33 |
| 2023-04-13 | 2,613 | 2,640 | 2,610 | 2,640 | 2,700 | 880 |
| 2023-04-12 | 2,609 | 2,631 | 2,609 | 2,620 | 1,800 | 873.33 |
| 2023-04-11 | 2,621 | 2,656 | 2,618 | 2,624 | 5,300 | 874.67 |
| 2023-04-10 | 2,616 | 2,629 | 2,605 | 2,622 | 3,000 | 874 |
| 2023-04-07 | 2,620 | 2,642 | 2,616 | 2,616 | 2,300 | 872 |
| 2023-04-06 | 2,654 | 2,668 | 2,603 | 2,603 | 5,600 | 867.67 |
| 2023-04-05 | 2,673 | 2,728 | 2,661 | 2,675 | 5,200 | 891.67 |
| 2023-04-04 | 2,694 | 2,715 | 2,694 | 2,714 | 1,300 | 904.67 |
| 2023-04-03 | 2,685 | 2,702 | 2,655 | 2,694 | 4,600 | 898 |
| 2023-03-31 | 2,629 | 2,659 | 2,629 | 2,635 | 2,500 | 878.33 |
| 2023-03-30 | 2,629 | 2,630 | 2,590 | 2,630 | 1,900 | 876.67 |
| 2023-03-29 | 2,620 | 2,660 | 2,619 | 2,645 | 7,200 | 881.67 |
| 2023-03-28 | 2,628 | 2,672 | 2,619 | 2,619 | 2,600 | 873 |
| 2023-03-27 | 2,689 | 2,689 | 2,618 | 2,647 | 4,600 | 882.33 |
| 2023-03-24 | 2,610 | 2,658 | 2,606 | 2,656 | 6,600 | 885.33 |
| 2023-03-23 | 2,621 | 2,655 | 2,590 | 2,612 | 12,000 | 870.67 |
| 2023-03-22 | 2,627 | 2,663 | 2,614 | 2,642 | 11,200 | 880.67 |
| 2023-03-20 | 2,739 | 2,739 | 2,627 | 2,627 | 5,600 | 875.67 |
| 2023-03-17 | 2,657 | 2,745 | 2,604 | 2,739 | 6,800 | 913 |
| 2023-03-16 | 2,603 | 2,678 | 2,600 | 2,613 | 11,000 | 871 |
| 2023-03-15 | 2,661 | 2,714 | 2,661 | 2,665 | 9,300 | 888.33 |
| 2023-03-14 | 2,748 | 2,748 | 2,652 | 2,703 | 19,400 | 901 |
| 2023-03-13 | 2,753 | 2,776 | 2,715 | 2,760 | 17,500 | 920 |
| 2023-03-10 | 2,854 | 2,858 | 2,802 | 2,820 | 9,000 | 940 |
| 2023-03-09 | 2,764 | 2,883 | 2,764 | 2,860 | 14,000 | 953.33 |
| 2023-03-08 | 2,670 | 2,760 | 2,670 | 2,757 | 7,600 | 919 |
| 2023-03-07 | 2,660 | 2,676 | 2,647 | 2,676 | 8,900 | 892 |
| 2023-03-06 | 2,662 | 2,663 | 2,626 | 2,640 | 4,400 | 880 |
| 2023-03-03 | 2,677 | 2,677 | 2,656 | 2,657 | 2,000 | 885.67 |
| 2023-03-02 | 2,650 | 2,677 | 2,633 | 2,677 | 4,000 | 892.33 |
| 2023-03-01 | 2,680 | 2,680 | 2,633 | 2,646 | 7,800 | 882 |
| 2023-02-28 | 2,680 | 2,690 | 2,674 | 2,690 | 2,300 | 896.67 |
| 2023-02-27 | 2,699 | 2,699 | 2,680 | 2,680 | 6,200 | 893.33 |
| 2023-02-24 | 2,692 | 2,699 | 2,671 | 2,699 | 13,600 | 899.67 |
| 2023-02-22 | 2,638 | 2,670 | 2,638 | 2,670 | 7,900 | 890 |
| 2023-02-21 | 2,571 | 2,634 | 2,571 | 2,632 | 7,500 | 877.33 |
| 2023-02-20 | 2,529 | 2,570 | 2,526 | 2,570 | 7,600 | 856.67 |
| 2023-02-17 | 2,552 | 2,552 | 2,475 | 2,498 | 19,700 | 832.67 |
| 2023-02-16 | 2,528 | 2,546 | 2,517 | 2,546 | 7,700 | 848.67 |
| 2023-02-15 | 2,555 | 2,555 | 2,525 | 2,526 | 8,100 | 842 |
| 2023-02-14 | 2,539 | 2,549 | 2,519 | 2,549 | 7,300 | 849.67 |
| 2023-02-13 | 2,450 | 2,517 | 2,450 | 2,508 | 54,800 | 836 |
| 2023-02-10 | 2,380 | 2,398 | 2,363 | 2,394 | 13,100 | 798 |
| 2023-02-09 | 2,377 | 2,386 | 2,377 | 2,382 | 7,500 | 794 |
| 2023-02-08 | 2,383 | 2,388 | 2,377 | 2,377 | 7,600 | 792.33 |
| 2023-02-07 | 2,403 | 2,403 | 2,380 | 2,382 | 9,000 | 794 |
| 2023-02-06 | 2,414 | 2,414 | 2,394 | 2,402 | 9,200 | 800.67 |
| 2023-02-03 | 2,425 | 2,431 | 2,410 | 2,417 | 7,600 | 805.67 |
| 2023-02-02 | 2,430 | 2,436 | 2,422 | 2,423 | 3,100 | 807.67 |
| 2023-02-01 | 2,430 | 2,441 | 2,425 | 2,426 | 5,300 | 808.67 |
| 2023-01-31 | 2,430 | 2,446 | 2,423 | 2,425 | 6,200 | 808.33 |
| 2023-01-30 | 2,446 | 2,449 | 2,425 | 2,425 | 9,000 | 808.33 |
| 2023-01-27 | 2,450 | 2,450 | 2,438 | 2,446 | 2,100 | 815.33 |
| 2023-01-26 | 2,450 | 2,450 | 2,433 | 2,442 | 2,200 | 814 |
| 2023-01-25 | 2,447 | 2,450 | 2,440 | 2,446 | 3,500 | 815.33 |
| 2023-01-24 | 2,440 | 2,456 | 2,430 | 2,445 | 6,500 | 815 |
| 2023-01-23 | 2,437 | 2,441 | 2,433 | 2,440 | 3,100 | 813.33 |
| 2023-01-20 | 2,430 | 2,434 | 2,425 | 2,430 | 22,200 | 810 |
| 2023-01-19 | 2,416 | 2,431 | 2,416 | 2,425 | 4,200 | 808.33 |
| 2023-01-18 | 2,429 | 2,436 | 2,425 | 2,425 | 3,900 | 808.33 |
| 2023-01-17 | 2,424 | 2,432 | 2,419 | 2,424 | 4,100 | 808 |
| 2023-01-16 | 2,412 | 2,428 | 2,412 | 2,416 | 4,700 | 805.33 |
| 2023-01-13 | 2,425 | 2,429 | 2,418 | 2,420 | 1,400 | 806.67 |
| 2023-01-12 | 2,425 | 2,431 | 2,415 | 2,429 | 5,200 | 809.67 |
| 2023-01-11 | 2,425 | 2,431 | 2,419 | 2,420 | 4,400 | 806.67 |
| 2023-01-10 | 2,429 | 2,434 | 2,420 | 2,425 | 1,900 | 808.33 |
| 2023-01-06 | 2,425 | 2,430 | 2,419 | 2,419 | 3,200 | 806.33 |
| 2023-01-05 | 2,436 | 2,436 | 2,418 | 2,425 | 2,600 | 808.33 |
| 2023-01-04 | 2,426 | 2,443 | 2,422 | 2,422 | 5,700 | 807.33 |
分割・併合履歴 ： [2025-03-28]1株→3株