8218 (株)コメリ 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 | 3,120 | 3,120 | 3,080 | 3,090 | 41,200 | 3,090 |
| 2023-12-28 | 3,115 | 3,120 | 3,085 | 3,110 | 30,500 | 3,110 |
| 2023-12-27 | 3,080 | 3,120 | 3,070 | 3,115 | 57,200 | 3,115 |
| 2023-12-26 | 3,050 | 3,070 | 3,040 | 3,055 | 52,800 | 3,055 |
| 2023-12-25 | 3,105 | 3,110 | 3,045 | 3,050 | 46,400 | 3,050 |
| 2023-12-22 | 3,100 | 3,115 | 3,090 | 3,100 | 71,600 | 3,100 |
| 2023-12-21 | 3,090 | 3,100 | 3,060 | 3,090 | 56,700 | 3,090 |
| 2023-12-20 | 3,130 | 3,145 | 3,100 | 3,100 | 81,600 | 3,100 |
| 2023-12-19 | 3,125 | 3,135 | 3,115 | 3,125 | 47,300 | 3,125 |
| 2023-12-18 | 3,160 | 3,165 | 3,120 | 3,130 | 78,300 | 3,130 |
| 2023-12-15 | 3,170 | 3,180 | 3,145 | 3,165 | 129,500 | 3,165 |
| 2023-12-14 | 3,170 | 3,195 | 3,165 | 3,190 | 57,800 | 3,190 |
| 2023-12-13 | 3,180 | 3,190 | 3,165 | 3,170 | 59,500 | 3,170 |
| 2023-12-12 | 3,200 | 3,200 | 3,160 | 3,170 | 70,100 | 3,170 |
| 2023-12-11 | 3,125 | 3,170 | 3,100 | 3,165 | 86,000 | 3,165 |
| 2023-12-08 | 3,140 | 3,195 | 3,120 | 3,125 | 152,200 | 3,125 |
| 2023-12-07 | 3,115 | 3,185 | 3,115 | 3,170 | 103,800 | 3,170 |
| 2023-12-06 | 3,070 | 3,160 | 3,070 | 3,150 | 76,700 | 3,150 |
| 2023-12-05 | 3,090 | 3,110 | 3,070 | 3,070 | 89,500 | 3,070 |
| 2023-12-04 | 3,090 | 3,145 | 3,070 | 3,105 | 143,900 | 3,105 |
| 2023-12-01 | 3,140 | 3,175 | 3,120 | 3,120 | 131,100 | 3,120 |
| 2023-11-30 | 3,175 | 3,190 | 3,135 | 3,155 | 203,400 | 3,155 |
| 2023-11-29 | 3,235 | 3,270 | 3,220 | 3,220 | 122,500 | 3,220 |
| 2023-11-28 | 3,215 | 3,270 | 3,200 | 3,260 | 137,700 | 3,260 |
| 2023-11-27 | 3,185 | 3,215 | 3,170 | 3,205 | 109,000 | 3,205 |
| 2023-11-24 | 3,190 | 3,220 | 3,165 | 3,170 | 95,700 | 3,170 |
| 2023-11-22 | 3,180 | 3,220 | 3,160 | 3,185 | 105,800 | 3,185 |
| 2023-11-21 | 3,175 | 3,220 | 3,175 | 3,195 | 106,500 | 3,195 |
| 2023-11-20 | 3,220 | 3,260 | 3,200 | 3,215 | 86,400 | 3,215 |
| 2023-11-17 | 3,155 | 3,220 | 3,145 | 3,215 | 74,300 | 3,215 |
| 2023-11-16 | 3,145 | 3,190 | 3,135 | 3,145 | 79,400 | 3,145 |
| 2023-11-15 | 3,120 | 3,175 | 3,110 | 3,165 | 78,400 | 3,165 |
| 2023-11-14 | 3,105 | 3,125 | 3,090 | 3,105 | 65,300 | 3,105 |
| 2023-11-13 | 3,175 | 3,175 | 3,110 | 3,110 | 73,800 | 3,110 |
| 2023-11-10 | 3,150 | 3,180 | 3,125 | 3,175 | 52,000 | 3,175 |
| 2023-11-09 | 3,150 | 3,175 | 3,105 | 3,155 | 63,100 | 3,155 |
| 2023-11-08 | 3,125 | 3,155 | 3,115 | 3,130 | 88,100 | 3,130 |
| 2023-11-07 | 3,140 | 3,190 | 3,130 | 3,150 | 75,100 | 3,150 |
| 2023-11-06 | 3,200 | 3,215 | 3,175 | 3,190 | 101,900 | 3,190 |
| 2023-11-02 | 3,200 | 3,210 | 3,140 | 3,145 | 81,300 | 3,145 |
| 2023-11-01 | 3,150 | 3,195 | 3,120 | 3,185 | 105,400 | 3,185 |
| 2023-10-31 | 3,065 | 3,140 | 3,045 | 3,130 | 121,900 | 3,130 |
| 2023-10-30 | 3,055 | 3,070 | 3,005 | 3,040 | 90,600 | 3,040 |
| 2023-10-27 | 3,015 | 3,070 | 3,005 | 3,055 | 107,800 | 3,055 |
| 2023-10-26 | 2,975 | 3,010 | 2,940 | 2,989 | 170,300 | 2,989 |
| 2023-10-25 | 2,960 | 3,070 | 2,945 | 2,953 | 297,800 | 2,953 |
| 2023-10-24 | 3,070 | 3,100 | 3,040 | 3,070 | 148,600 | 3,070 |
| 2023-10-23 | 3,085 | 3,120 | 3,070 | 3,095 | 67,200 | 3,095 |
| 2023-10-20 | 3,085 | 3,105 | 3,065 | 3,090 | 52,700 | 3,090 |
| 2023-10-19 | 3,005 | 3,085 | 3,005 | 3,085 | 47,200 | 3,085 |
| 2023-10-18 | 3,050 | 3,050 | 3,010 | 3,040 | 55,600 | 3,040 |
| 2023-10-17 | 3,025 | 3,040 | 3,005 | 3,020 | 57,000 | 3,020 |
| 2023-10-16 | 3,030 | 3,065 | 3,005 | 3,015 | 54,300 | 3,015 |
| 2023-10-13 | 3,085 | 3,100 | 3,025 | 3,030 | 69,000 | 3,030 |
| 2023-10-12 | 3,110 | 3,150 | 3,105 | 3,110 | 72,700 | 3,110 |
| 2023-10-11 | 3,155 | 3,175 | 3,135 | 3,155 | 59,100 | 3,155 |
| 2023-10-10 | 3,120 | 3,165 | 3,110 | 3,160 | 52,700 | 3,160 |
| 2023-10-06 | 3,105 | 3,135 | 3,090 | 3,110 | 78,100 | 3,110 |
| 2023-10-05 | 3,070 | 3,110 | 3,070 | 3,105 | 80,900 | 3,105 |
| 2023-10-04 | 3,060 | 3,090 | 3,050 | 3,070 | 111,600 | 3,070 |
| 2023-10-03 | 3,145 | 3,155 | 3,100 | 3,100 | 45,700 | 3,100 |
| 2023-10-02 | 3,175 | 3,215 | 3,145 | 3,145 | 69,100 | 3,145 |
| 2023-09-29 | 3,150 | 3,200 | 3,140 | 3,150 | 83,500 | 3,150 |
| 2023-09-28 | 3,190 | 3,195 | 3,120 | 3,140 | 85,500 | 3,140 |
| 2023-09-27 | 3,205 | 3,235 | 3,150 | 3,225 | 92,000 | 3,225 |
| 2023-09-26 | 3,155 | 3,210 | 3,155 | 3,205 | 42,600 | 3,205 |
| 2023-09-25 | 3,180 | 3,190 | 3,155 | 3,180 | 44,200 | 3,180 |
| 2023-09-22 | 3,120 | 3,180 | 3,105 | 3,170 | 119,100 | 3,170 |
| 2023-09-21 | 3,105 | 3,145 | 3,105 | 3,120 | 50,300 | 3,120 |
| 2023-09-20 | 3,115 | 3,140 | 3,105 | 3,110 | 67,400 | 3,110 |
| 2023-09-19 | 3,135 | 3,165 | 3,110 | 3,125 | 51,100 | 3,125 |
| 2023-09-15 | 3,135 | 3,145 | 3,120 | 3,135 | 97,300 | 3,135 |
| 2023-09-14 | 3,110 | 3,150 | 3,100 | 3,145 | 77,500 | 3,145 |
| 2023-09-13 | 3,140 | 3,150 | 3,120 | 3,130 | 63,100 | 3,130 |
| 2023-09-12 | 3,160 | 3,185 | 3,145 | 3,160 | 60,400 | 3,160 |
| 2023-09-11 | 3,180 | 3,205 | 3,145 | 3,175 | 40,900 | 3,175 |
| 2023-09-08 | 3,205 | 3,230 | 3,175 | 3,180 | 74,900 | 3,180 |
| 2023-09-07 | 3,140 | 3,220 | 3,130 | 3,205 | 80,600 | 3,205 |
| 2023-09-06 | 3,150 | 3,160 | 3,130 | 3,155 | 53,900 | 3,155 |
| 2023-09-05 | 3,140 | 3,165 | 3,130 | 3,155 | 61,200 | 3,155 |
| 2023-09-04 | 3,105 | 3,135 | 3,085 | 3,130 | 67,400 | 3,130 |
| 2023-09-01 | 3,075 | 3,115 | 3,045 | 3,105 | 91,200 | 3,105 |
| 2023-08-31 | 3,060 | 3,085 | 3,050 | 3,075 | 86,500 | 3,075 |
| 2023-08-30 | 3,050 | 3,055 | 3,005 | 3,045 | 316,300 | 3,045 |
| 2023-08-29 | 3,025 | 3,035 | 3,010 | 3,030 | 69,600 | 3,030 |
| 2023-08-28 | 3,040 | 3,040 | 3,000 | 3,025 | 55,700 | 3,025 |
| 2023-08-25 | 3,030 | 3,030 | 2,996 | 3,005 | 52,300 | 3,005 |
| 2023-08-24 | 3,020 | 3,050 | 3,015 | 3,030 | 82,100 | 3,030 |
| 2023-08-23 | 2,990 | 3,020 | 2,986 | 3,020 | 85,400 | 3,020 |
| 2023-08-22 | 3,040 | 3,040 | 2,995 | 3,005 | 86,500 | 3,005 |
| 2023-08-21 | 3,035 | 3,065 | 3,025 | 3,040 | 123,700 | 3,040 |
| 2023-08-18 | 3,020 | 3,020 | 2,988 | 3,005 | 92,900 | 3,005 |
| 2023-08-17 | 3,075 | 3,075 | 3,010 | 3,025 | 96,000 | 3,025 |
| 2023-08-16 | 3,060 | 3,075 | 3,045 | 3,070 | 66,900 | 3,070 |
| 2023-08-15 | 3,065 | 3,070 | 3,045 | 3,055 | 53,200 | 3,055 |
| 2023-08-14 | 3,050 | 3,075 | 3,050 | 3,055 | 59,100 | 3,055 |
| 2023-08-10 | 3,015 | 3,035 | 2,997 | 3,035 | 86,500 | 3,035 |
| 2023-08-09 | 3,030 | 3,030 | 2,990 | 3,015 | 109,200 | 3,015 |
| 2023-08-08 | 3,035 | 3,040 | 2,999 | 3,025 | 170,600 | 3,025 |
| 2023-08-07 | 2,904 | 3,015 | 2,904 | 3,015 | 156,200 | 3,015 |
| 2023-08-04 | 2,915 | 2,925 | 2,895 | 2,903 | 96,100 | 2,903 |
| 2023-08-03 | 2,934 | 2,945 | 2,898 | 2,906 | 139,900 | 2,906 |
| 2023-08-02 | 2,950 | 2,969 | 2,931 | 2,942 | 152,100 | 2,942 |
| 2023-08-01 | 2,988 | 3,010 | 2,923 | 2,960 | 208,300 | 2,960 |
| 2023-07-31 | 2,965 | 2,994 | 2,952 | 2,980 | 241,700 | 2,980 |
| 2023-07-28 | 2,873 | 2,944 | 2,866 | 2,932 | 273,700 | 2,932 |
| 2023-07-27 | 2,930 | 2,936 | 2,847 | 2,882 | 223,300 | 2,882 |
| 2023-07-26 | 2,845 | 2,930 | 2,807 | 2,920 | 619,500 | 2,920 |
| 2023-07-25 | 2,955 | 3,010 | 2,948 | 2,972 | 374,000 | 2,972 |
| 2023-07-24 | 2,919 | 2,952 | 2,909 | 2,949 | 209,500 | 2,949 |
| 2023-07-21 | 2,910 | 2,910 | 2,882 | 2,894 | 90,500 | 2,894 |
| 2023-07-20 | 2,893 | 2,914 | 2,883 | 2,888 | 154,800 | 2,888 |
| 2023-07-19 | 2,903 | 2,935 | 2,881 | 2,893 | 185,500 | 2,893 |
| 2023-07-18 | 2,868 | 2,911 | 2,861 | 2,903 | 124,200 | 2,903 |
| 2023-07-14 | 2,878 | 2,887 | 2,843 | 2,868 | 134,700 | 2,868 |
| 2023-07-13 | 2,878 | 2,898 | 2,865 | 2,876 | 114,300 | 2,876 |
| 2023-07-12 | 2,869 | 2,909 | 2,861 | 2,896 | 117,600 | 2,896 |
| 2023-07-11 | 2,886 | 2,893 | 2,856 | 2,865 | 98,700 | 2,865 |
| 2023-07-10 | 2,849 | 2,874 | 2,842 | 2,869 | 89,500 | 2,869 |
| 2023-07-07 | 2,827 | 2,865 | 2,811 | 2,844 | 102,600 | 2,844 |
| 2023-07-06 | 2,855 | 2,863 | 2,833 | 2,837 | 111,000 | 2,837 |
| 2023-07-05 | 2,887 | 2,897 | 2,872 | 2,875 | 100,800 | 2,875 |
| 2023-07-04 | 2,920 | 2,932 | 2,901 | 2,901 | 147,400 | 2,901 |
| 2023-07-03 | 2,944 | 2,950 | 2,931 | 2,931 | 104,900 | 2,931 |
| 2023-06-30 | 2,965 | 2,978 | 2,921 | 2,934 | 141,600 | 2,934 |
| 2023-06-29 | 2,998 | 3,005 | 2,981 | 2,984 | 61,900 | 2,984 |
| 2023-06-28 | 3,020 | 3,020 | 2,996 | 3,005 | 97,200 | 3,005 |
| 2023-06-27 | 2,983 | 3,020 | 2,971 | 3,010 | 185,100 | 3,010 |
| 2023-06-26 | 3,000 | 3,000 | 2,939 | 2,974 | 140,800 | 2,974 |
| 2023-06-23 | 2,969 | 2,970 | 2,915 | 2,925 | 122,000 | 2,925 |
| 2023-06-22 | 2,953 | 2,979 | 2,952 | 2,971 | 151,200 | 2,971 |
| 2023-06-21 | 2,950 | 2,987 | 2,940 | 2,955 | 206,300 | 2,955 |
| 2023-06-20 | 2,915 | 2,922 | 2,902 | 2,922 | 138,000 | 2,922 |
| 2023-06-19 | 2,947 | 2,950 | 2,903 | 2,929 | 105,400 | 2,929 |
| 2023-06-16 | 2,951 | 2,954 | 2,905 | 2,930 | 201,300 | 2,930 |
| 2023-06-15 | 2,998 | 3,000 | 2,959 | 2,959 | 121,500 | 2,959 |
| 2023-06-14 | 3,005 | 3,010 | 2,990 | 2,998 | 113,900 | 2,998 |
| 2023-06-13 | 2,970 | 3,005 | 2,964 | 3,000 | 118,500 | 3,000 |
| 2023-06-12 | 2,988 | 2,988 | 2,955 | 2,963 | 94,400 | 2,963 |
| 2023-06-09 | 2,937 | 2,970 | 2,935 | 2,968 | 205,700 | 2,968 |
| 2023-06-08 | 2,930 | 2,959 | 2,929 | 2,935 | 160,700 | 2,935 |
| 2023-06-07 | 2,912 | 2,950 | 2,912 | 2,930 | 183,200 | 2,930 |
| 2023-06-06 | 2,914 | 2,922 | 2,895 | 2,920 | 134,600 | 2,920 |
| 2023-06-05 | 2,940 | 2,947 | 2,906 | 2,925 | 141,100 | 2,925 |
| 2023-06-02 | 2,903 | 2,924 | 2,903 | 2,919 | 121,700 | 2,919 |
| 2023-06-01 | 2,935 | 2,950 | 2,904 | 2,906 | 114,900 | 2,906 |
| 2023-05-31 | 2,940 | 2,953 | 2,931 | 2,942 | 177,600 | 2,942 |
| 2023-05-30 | 2,990 | 2,990 | 2,962 | 2,973 | 73,600 | 2,973 |
| 2023-05-29 | 3,005 | 3,010 | 2,991 | 2,996 | 75,000 | 2,996 |
| 2023-05-26 | 3,010 | 3,015 | 2,991 | 2,993 | 89,800 | 2,993 |
| 2023-05-25 | 3,025 | 3,025 | 3,010 | 3,010 | 74,200 | 3,010 |
| 2023-05-24 | 3,080 | 3,080 | 3,040 | 3,045 | 69,000 | 3,045 |
| 2023-05-23 | 3,050 | 3,080 | 3,050 | 3,080 | 110,600 | 3,080 |
| 2023-05-22 | 3,040 | 3,060 | 3,035 | 3,055 | 62,300 | 3,055 |
| 2023-05-19 | 3,080 | 3,095 | 3,065 | 3,070 | 63,400 | 3,070 |
| 2023-05-18 | 3,100 | 3,100 | 3,075 | 3,080 | 53,200 | 3,080 |
| 2023-05-17 | 3,100 | 3,105 | 3,080 | 3,090 | 74,400 | 3,090 |
| 2023-05-16 | 3,100 | 3,105 | 3,085 | 3,105 | 64,800 | 3,105 |
| 2023-05-15 | 3,100 | 3,115 | 3,080 | 3,085 | 120,300 | 3,085 |
| 2023-05-12 | 3,060 | 3,110 | 3,060 | 3,105 | 140,200 | 3,105 |
| 2023-05-11 | 3,050 | 3,070 | 3,045 | 3,060 | 59,600 | 3,060 |
| 2023-05-10 | 3,060 | 3,075 | 3,050 | 3,065 | 105,500 | 3,065 |
| 2023-05-09 | 3,060 | 3,065 | 3,030 | 3,050 | 135,800 | 3,050 |
| 2023-05-08 | 3,070 | 3,125 | 3,055 | 3,065 | 153,000 | 3,065 |
| 2023-05-02 | 3,105 | 3,115 | 3,060 | 3,065 | 150,200 | 3,065 |
| 2023-05-01 | 3,135 | 3,155 | 3,110 | 3,135 | 134,100 | 3,135 |
| 2023-04-28 | 3,125 | 3,175 | 3,105 | 3,160 | 241,100 | 3,160 |
| 2023-04-27 | 3,130 | 3,140 | 3,075 | 3,085 | 335,100 | 3,085 |
| 2023-04-26 | 3,000 | 3,185 | 2,951 | 3,150 | 725,600 | 3,150 |
| 2023-04-25 | 2,948 | 2,975 | 2,940 | 2,964 | 120,800 | 2,964 |
| 2023-04-24 | 2,976 | 2,979 | 2,935 | 2,945 | 87,300 | 2,945 |
| 2023-04-21 | 2,912 | 2,958 | 2,899 | 2,951 | 117,200 | 2,951 |
| 2023-04-20 | 2,890 | 2,934 | 2,890 | 2,919 | 90,500 | 2,919 |
| 2023-04-19 | 2,868 | 2,898 | 2,862 | 2,898 | 98,200 | 2,898 |
| 2023-04-18 | 2,825 | 2,883 | 2,811 | 2,881 | 125,200 | 2,881 |
| 2023-04-17 | 2,822 | 2,824 | 2,800 | 2,817 | 76,100 | 2,817 |
| 2023-04-14 | 2,810 | 2,830 | 2,810 | 2,828 | 83,700 | 2,828 |
| 2023-04-13 | 2,782 | 2,806 | 2,774 | 2,805 | 76,500 | 2,805 |
| 2023-04-12 | 2,752 | 2,785 | 2,748 | 2,781 | 79,400 | 2,781 |
| 2023-04-11 | 2,736 | 2,750 | 2,729 | 2,736 | 54,600 | 2,736 |
| 2023-04-10 | 2,723 | 2,731 | 2,703 | 2,723 | 31,900 | 2,723 |
| 2023-04-07 | 2,713 | 2,718 | 2,701 | 2,709 | 47,200 | 2,709 |
| 2023-04-06 | 2,718 | 2,718 | 2,694 | 2,701 | 75,600 | 2,701 |
| 2023-04-05 | 2,789 | 2,789 | 2,730 | 2,736 | 86,500 | 2,736 |
| 2023-04-04 | 2,770 | 2,798 | 2,756 | 2,797 | 103,900 | 2,797 |
| 2023-04-03 | 2,755 | 2,780 | 2,755 | 2,776 | 77,600 | 2,776 |
| 2023-03-31 | 2,744 | 2,750 | 2,717 | 2,736 | 73,900 | 2,736 |
| 2023-03-30 | 2,746 | 2,746 | 2,694 | 2,733 | 120,800 | 2,733 |
| 2023-03-29 | 2,750 | 2,782 | 2,738 | 2,779 | 223,600 | 2,779 |
| 2023-03-28 | 2,740 | 2,742 | 2,720 | 2,722 | 102,700 | 2,722 |
| 2023-03-27 | 2,738 | 2,742 | 2,719 | 2,719 | 111,800 | 2,719 |
| 2023-03-24 | 2,695 | 2,725 | 2,693 | 2,725 | 116,700 | 2,725 |
| 2023-03-23 | 2,680 | 2,700 | 2,677 | 2,688 | 45,700 | 2,688 |
| 2023-03-22 | 2,706 | 2,706 | 2,675 | 2,682 | 95,600 | 2,682 |
| 2023-03-20 | 2,710 | 2,712 | 2,678 | 2,680 | 99,500 | 2,680 |
| 2023-03-17 | 2,685 | 2,703 | 2,684 | 2,699 | 80,300 | 2,699 |
| 2023-03-16 | 2,653 | 2,686 | 2,648 | 2,681 | 74,400 | 2,681 |
| 2023-03-15 | 2,680 | 2,692 | 2,669 | 2,679 | 89,000 | 2,679 |
| 2023-03-14 | 2,672 | 2,680 | 2,649 | 2,657 | 102,500 | 2,657 |
| 2023-03-13 | 2,731 | 2,736 | 2,694 | 2,707 | 80,000 | 2,707 |
| 2023-03-10 | 2,728 | 2,745 | 2,727 | 2,742 | 109,800 | 2,742 |
| 2023-03-09 | 2,723 | 2,745 | 2,723 | 2,743 | 85,000 | 2,743 |
| 2023-03-08 | 2,692 | 2,712 | 2,690 | 2,707 | 89,700 | 2,707 |
| 2023-03-07 | 2,708 | 2,722 | 2,702 | 2,708 | 77,200 | 2,708 |
| 2023-03-06 | 2,676 | 2,703 | 2,671 | 2,698 | 75,100 | 2,698 |
| 2023-03-03 | 2,670 | 2,685 | 2,662 | 2,676 | 90,600 | 2,676 |
| 2023-03-02 | 2,670 | 2,678 | 2,650 | 2,651 | 66,400 | 2,651 |
| 2023-03-01 | 2,650 | 2,666 | 2,646 | 2,662 | 75,500 | 2,662 |
| 2023-02-28 | 2,676 | 2,679 | 2,646 | 2,650 | 121,600 | 2,650 |
| 2023-02-27 | 2,646 | 2,669 | 2,645 | 2,668 | 42,900 | 2,668 |
| 2023-02-24 | 2,633 | 2,646 | 2,622 | 2,646 | 71,000 | 2,646 |
| 2023-02-22 | 2,650 | 2,656 | 2,631 | 2,634 | 116,300 | 2,634 |
| 2023-02-21 | 2,645 | 2,653 | 2,625 | 2,646 | 60,400 | 2,646 |
| 2023-02-20 | 2,655 | 2,661 | 2,645 | 2,650 | 56,500 | 2,650 |
| 2023-02-17 | 2,619 | 2,641 | 2,619 | 2,635 | 72,900 | 2,635 |
| 2023-02-16 | 2,668 | 2,670 | 2,627 | 2,627 | 59,700 | 2,627 |
| 2023-02-15 | 2,648 | 2,662 | 2,638 | 2,654 | 80,800 | 2,654 |
| 2023-02-14 | 2,613 | 2,639 | 2,607 | 2,636 | 94,200 | 2,636 |
| 2023-02-13 | 2,613 | 2,624 | 2,610 | 2,615 | 65,800 | 2,615 |
| 2023-02-10 | 2,600 | 2,619 | 2,600 | 2,613 | 65,600 | 2,613 |
| 2023-02-09 | 2,600 | 2,614 | 2,600 | 2,604 | 78,800 | 2,604 |
| 2023-02-08 | 2,600 | 2,621 | 2,600 | 2,609 | 59,200 | 2,609 |
| 2023-02-07 | 2,608 | 2,619 | 2,588 | 2,600 | 63,900 | 2,600 |
| 2023-02-06 | 2,588 | 2,605 | 2,580 | 2,604 | 68,400 | 2,604 |
| 2023-02-03 | 2,596 | 2,597 | 2,567 | 2,574 | 156,200 | 2,574 |
| 2023-02-02 | 2,602 | 2,610 | 2,596 | 2,600 | 146,300 | 2,600 |
| 2023-02-01 | 2,640 | 2,640 | 2,592 | 2,596 | 252,300 | 2,596 |
| 2023-01-31 | 2,646 | 2,662 | 2,642 | 2,662 | 74,300 | 2,662 |
| 2023-01-30 | 2,630 | 2,640 | 2,617 | 2,638 | 67,500 | 2,638 |
| 2023-01-27 | 2,637 | 2,649 | 2,631 | 2,631 | 54,600 | 2,631 |
| 2023-01-26 | 2,660 | 2,669 | 2,633 | 2,637 | 50,700 | 2,637 |
| 2023-01-25 | 2,661 | 2,662 | 2,642 | 2,657 | 65,200 | 2,657 |
| 2023-01-24 | 2,653 | 2,666 | 2,645 | 2,661 | 55,300 | 2,661 |
| 2023-01-23 | 2,647 | 2,655 | 2,637 | 2,637 | 49,500 | 2,637 |
| 2023-01-20 | 2,627 | 2,635 | 2,613 | 2,621 | 47,900 | 2,621 |
| 2023-01-19 | 2,620 | 2,639 | 2,615 | 2,633 | 54,200 | 2,633 |
| 2023-01-18 | 2,621 | 2,663 | 2,616 | 2,629 | 55,400 | 2,629 |
| 2023-01-17 | 2,606 | 2,625 | 2,606 | 2,615 | 40,500 | 2,615 |
| 2023-01-16 | 2,645 | 2,648 | 2,603 | 2,606 | 53,200 | 2,606 |
| 2023-01-13 | 2,644 | 2,685 | 2,644 | 2,659 | 90,800 | 2,659 |
| 2023-01-12 | 2,665 | 2,665 | 2,631 | 2,658 | 82,000 | 2,658 |
| 2023-01-11 | 2,685 | 2,696 | 2,658 | 2,662 | 62,500 | 2,662 |
| 2023-01-10 | 2,724 | 2,724 | 2,681 | 2,681 | 66,100 | 2,681 |
| 2023-01-06 | 2,742 | 2,753 | 2,717 | 2,718 | 58,200 | 2,718 |
| 2023-01-05 | 2,699 | 2,744 | 2,677 | 2,743 | 71,800 | 2,743 |
| 2023-01-04 | 2,742 | 2,754 | 2,712 | 2,728 | 74,100 | 2,728 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
