8273 (株)イズミ 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 | 3,628 | 3,640 | 3,594 | 3,619 | 80,800 | 3,619 |
| 2023-12-28 | 3,619 | 3,638 | 3,614 | 3,638 | 69,800 | 3,638 |
| 2023-12-27 | 3,597 | 3,629 | 3,590 | 3,620 | 62,900 | 3,620 |
| 2023-12-26 | 3,577 | 3,598 | 3,565 | 3,583 | 65,700 | 3,583 |
| 2023-12-25 | 3,650 | 3,650 | 3,566 | 3,576 | 70,800 | 3,576 |
| 2023-12-22 | 3,575 | 3,607 | 3,567 | 3,607 | 80,500 | 3,607 |
| 2023-12-21 | 3,570 | 3,592 | 3,555 | 3,573 | 86,100 | 3,573 |
| 2023-12-20 | 3,557 | 3,591 | 3,557 | 3,579 | 72,700 | 3,579 |
| 2023-12-19 | 3,583 | 3,590 | 3,538 | 3,557 | 126,300 | 3,557 |
| 2023-12-18 | 3,550 | 3,577 | 3,508 | 3,569 | 88,500 | 3,569 |
| 2023-12-15 | 3,601 | 3,610 | 3,580 | 3,606 | 167,900 | 3,606 |
| 2023-12-14 | 3,608 | 3,622 | 3,576 | 3,606 | 109,200 | 3,606 |
| 2023-12-13 | 3,599 | 3,623 | 3,590 | 3,608 | 88,200 | 3,608 |
| 2023-12-12 | 3,597 | 3,605 | 3,580 | 3,593 | 83,900 | 3,593 |
| 2023-12-11 | 3,554 | 3,588 | 3,523 | 3,580 | 100,300 | 3,580 |
| 2023-12-08 | 3,590 | 3,599 | 3,533 | 3,550 | 116,200 | 3,550 |
| 2023-12-07 | 3,580 | 3,618 | 3,580 | 3,600 | 94,200 | 3,600 |
| 2023-12-06 | 3,550 | 3,631 | 3,549 | 3,624 | 143,000 | 3,624 |
| 2023-12-05 | 3,553 | 3,578 | 3,542 | 3,552 | 92,300 | 3,552 |
| 2023-12-04 | 3,551 | 3,572 | 3,520 | 3,553 | 116,600 | 3,553 |
| 2023-12-01 | 3,580 | 3,594 | 3,547 | 3,552 | 107,000 | 3,552 |
| 2023-11-30 | 3,570 | 3,576 | 3,508 | 3,534 | 137,200 | 3,534 |
| 2023-11-29 | 3,593 | 3,613 | 3,581 | 3,605 | 120,800 | 3,605 |
| 2023-11-28 | 3,622 | 3,626 | 3,585 | 3,595 | 72,700 | 3,595 |
| 2023-11-27 | 3,600 | 3,612 | 3,558 | 3,606 | 125,200 | 3,606 |
| 2023-11-24 | 3,657 | 3,657 | 3,590 | 3,603 | 73,200 | 3,603 |
| 2023-11-22 | 3,638 | 3,673 | 3,631 | 3,631 | 110,000 | 3,631 |
| 2023-11-21 | 3,570 | 3,659 | 3,565 | 3,638 | 140,700 | 3,638 |
| 2023-11-20 | 3,662 | 3,678 | 3,572 | 3,574 | 111,500 | 3,574 |
| 2023-11-17 | 3,589 | 3,651 | 3,582 | 3,651 | 117,200 | 3,651 |
| 2023-11-16 | 3,685 | 3,711 | 3,582 | 3,584 | 168,700 | 3,584 |
| 2023-11-15 | 3,715 | 3,748 | 3,685 | 3,733 | 79,600 | 3,733 |
| 2023-11-14 | 3,709 | 3,715 | 3,681 | 3,691 | 88,400 | 3,691 |
| 2023-11-13 | 3,797 | 3,797 | 3,690 | 3,703 | 151,900 | 3,703 |
| 2023-11-10 | 3,813 | 3,831 | 3,785 | 3,823 | 106,500 | 3,823 |
| 2023-11-09 | 3,805 | 3,838 | 3,784 | 3,830 | 105,600 | 3,830 |
| 2023-11-08 | 3,803 | 3,830 | 3,772 | 3,789 | 94,400 | 3,789 |
| 2023-11-07 | 3,835 | 3,863 | 3,822 | 3,824 | 119,800 | 3,824 |
| 2023-11-06 | 3,854 | 3,854 | 3,771 | 3,805 | 136,300 | 3,805 |
| 2023-11-02 | 3,879 | 3,895 | 3,762 | 3,784 | 135,800 | 3,784 |
| 2023-11-01 | 3,871 | 3,880 | 3,809 | 3,857 | 186,800 | 3,857 |
| 2023-10-31 | 3,682 | 3,803 | 3,666 | 3,803 | 195,100 | 3,803 |
| 2023-10-30 | 3,843 | 3,843 | 3,687 | 3,700 | 689,900 | 3,700 |
| 2023-10-27 | 3,838 | 3,856 | 3,821 | 3,856 | 98,900 | 3,856 |
| 2023-10-26 | 3,800 | 3,843 | 3,779 | 3,804 | 142,900 | 3,804 |
| 2023-10-25 | 3,826 | 3,848 | 3,802 | 3,807 | 79,100 | 3,807 |
| 2023-10-24 | 3,814 | 3,840 | 3,738 | 3,826 | 134,000 | 3,826 |
| 2023-10-23 | 3,802 | 3,828 | 3,790 | 3,802 | 120,000 | 3,802 |
| 2023-10-20 | 3,805 | 3,826 | 3,784 | 3,803 | 101,700 | 3,803 |
| 2023-10-19 | 3,770 | 3,836 | 3,767 | 3,801 | 144,300 | 3,801 |
| 2023-10-18 | 3,814 | 3,814 | 3,743 | 3,786 | 105,200 | 3,786 |
| 2023-10-17 | 3,873 | 3,878 | 3,786 | 3,813 | 84,700 | 3,813 |
| 2023-10-16 | 3,853 | 3,866 | 3,796 | 3,822 | 137,900 | 3,822 |
| 2023-10-13 | 3,950 | 3,950 | 3,847 | 3,853 | 199,300 | 3,853 |
| 2023-10-12 | 3,902 | 3,939 | 3,865 | 3,880 | 194,800 | 3,880 |
| 2023-10-11 | 4,041 | 4,041 | 3,845 | 3,857 | 284,200 | 3,857 |
| 2023-10-10 | 3,937 | 3,996 | 3,923 | 3,978 | 239,400 | 3,978 |
| 2023-10-06 | 3,797 | 3,915 | 3,792 | 3,879 | 170,200 | 3,879 |
| 2023-10-05 | 3,750 | 3,801 | 3,738 | 3,797 | 126,200 | 3,797 |
| 2023-10-04 | 3,802 | 3,835 | 3,741 | 3,753 | 181,400 | 3,753 |
| 2023-10-03 | 3,905 | 3,932 | 3,841 | 3,843 | 133,600 | 3,843 |
| 2023-10-02 | 3,980 | 4,009 | 3,925 | 3,925 | 137,500 | 3,925 |
| 2023-09-29 | 3,983 | 3,996 | 3,918 | 3,959 | 121,200 | 3,959 |
| 2023-09-28 | 4,031 | 4,049 | 3,978 | 3,997 | 87,700 | 3,997 |
| 2023-09-27 | 4,023 | 4,051 | 3,957 | 4,051 | 138,000 | 4,051 |
| 2023-09-26 | 4,040 | 4,066 | 4,015 | 4,038 | 96,500 | 4,038 |
| 2023-09-25 | 3,988 | 4,047 | 3,973 | 4,023 | 88,000 | 4,023 |
| 2023-09-22 | 4,010 | 4,012 | 3,957 | 3,962 | 95,700 | 3,962 |
| 2023-09-21 | 4,010 | 4,037 | 3,986 | 4,009 | 90,000 | 4,009 |
| 2023-09-20 | 4,024 | 4,058 | 4,006 | 4,008 | 129,600 | 4,008 |
| 2023-09-19 | 3,962 | 4,014 | 3,960 | 4,014 | 175,100 | 4,014 |
| 2023-09-15 | 4,000 | 4,035 | 3,990 | 4,008 | 208,500 | 4,008 |
| 2023-09-14 | 3,945 | 3,990 | 3,936 | 3,973 | 144,800 | 3,973 |
| 2023-09-13 | 3,929 | 3,985 | 3,912 | 3,967 | 163,100 | 3,967 |
| 2023-09-12 | 3,869 | 3,929 | 3,858 | 3,929 | 120,500 | 3,929 |
| 2023-09-11 | 3,848 | 3,875 | 3,826 | 3,859 | 110,400 | 3,859 |
| 2023-09-08 | 3,840 | 3,861 | 3,802 | 3,820 | 127,100 | 3,820 |
| 2023-09-07 | 3,840 | 3,886 | 3,823 | 3,870 | 113,500 | 3,870 |
| 2023-09-06 | 3,872 | 3,887 | 3,837 | 3,852 | 121,900 | 3,852 |
| 2023-09-05 | 3,870 | 3,908 | 3,842 | 3,906 | 109,200 | 3,906 |
| 2023-09-04 | 3,849 | 3,893 | 3,824 | 3,875 | 157,100 | 3,875 |
| 2023-09-01 | 3,800 | 3,859 | 3,775 | 3,853 | 131,800 | 3,853 |
| 2023-08-31 | 3,736 | 3,818 | 3,723 | 3,800 | 214,500 | 3,800 |
| 2023-08-30 | 3,679 | 3,751 | 3,661 | 3,727 | 436,800 | 3,727 |
| 2023-08-29 | 3,650 | 3,742 | 3,624 | 3,726 | 1,003,000 | 3,726 |
| 2023-08-28 | 3,584 | 3,600 | 3,567 | 3,600 | 587,800 | 3,600 |
| 2023-08-25 | 3,595 | 3,603 | 3,560 | 3,584 | 315,900 | 3,584 |
| 2023-08-24 | 3,595 | 3,625 | 3,577 | 3,620 | 352,800 | 3,620 |
| 2023-08-23 | 3,558 | 3,582 | 3,543 | 3,582 | 139,700 | 3,582 |
| 2023-08-22 | 3,595 | 3,595 | 3,550 | 3,577 | 100,600 | 3,577 |
| 2023-08-21 | 3,526 | 3,601 | 3,524 | 3,592 | 161,000 | 3,592 |
| 2023-08-18 | 3,543 | 3,553 | 3,510 | 3,527 | 149,800 | 3,527 |
| 2023-08-17 | 3,650 | 3,670 | 3,581 | 3,582 | 140,500 | 3,582 |
| 2023-08-16 | 3,653 | 3,665 | 3,638 | 3,638 | 74,300 | 3,638 |
| 2023-08-15 | 3,680 | 3,688 | 3,633 | 3,683 | 85,600 | 3,683 |
| 2023-08-14 | 3,676 | 3,715 | 3,676 | 3,680 | 112,400 | 3,680 |
| 2023-08-10 | 3,627 | 3,651 | 3,618 | 3,649 | 96,700 | 3,649 |
| 2023-08-09 | 3,650 | 3,650 | 3,618 | 3,618 | 86,200 | 3,618 |
| 2023-08-08 | 3,623 | 3,639 | 3,615 | 3,639 | 105,800 | 3,639 |
| 2023-08-07 | 3,595 | 3,612 | 3,568 | 3,608 | 57,100 | 3,608 |
| 2023-08-04 | 3,550 | 3,615 | 3,550 | 3,597 | 66,600 | 3,597 |
| 2023-08-03 | 3,585 | 3,597 | 3,562 | 3,567 | 93,000 | 3,567 |
| 2023-08-02 | 3,572 | 3,605 | 3,567 | 3,597 | 73,200 | 3,597 |
| 2023-08-01 | 3,583 | 3,600 | 3,547 | 3,597 | 70,700 | 3,597 |
| 2023-07-31 | 3,597 | 3,609 | 3,558 | 3,580 | 123,900 | 3,580 |
| 2023-07-28 | 3,500 | 3,552 | 3,490 | 3,550 | 110,500 | 3,550 |
| 2023-07-27 | 3,547 | 3,580 | 3,524 | 3,536 | 134,000 | 3,536 |
| 2023-07-26 | 3,510 | 3,510 | 3,463 | 3,493 | 112,800 | 3,493 |
| 2023-07-25 | 3,533 | 3,543 | 3,512 | 3,520 | 82,700 | 3,520 |
| 2023-07-24 | 3,490 | 3,517 | 3,473 | 3,507 | 56,300 | 3,507 |
| 2023-07-21 | 3,450 | 3,483 | 3,414 | 3,473 | 48,200 | 3,473 |
| 2023-07-20 | 3,495 | 3,539 | 3,435 | 3,438 | 91,300 | 3,438 |
| 2023-07-19 | 3,470 | 3,486 | 3,452 | 3,476 | 60,900 | 3,476 |
| 2023-07-18 | 3,390 | 3,466 | 3,382 | 3,459 | 124,200 | 3,459 |
| 2023-07-14 | 3,402 | 3,405 | 3,338 | 3,369 | 119,100 | 3,369 |
| 2023-07-13 | 3,455 | 3,475 | 3,412 | 3,416 | 138,800 | 3,416 |
| 2023-07-12 | 3,485 | 3,490 | 3,407 | 3,466 | 234,300 | 3,466 |
| 2023-07-11 | 3,322 | 3,352 | 3,311 | 3,345 | 178,200 | 3,345 |
| 2023-07-10 | 3,309 | 3,361 | 3,297 | 3,354 | 150,500 | 3,354 |
| 2023-07-07 | 3,300 | 3,317 | 3,268 | 3,294 | 113,200 | 3,294 |
| 2023-07-06 | 3,365 | 3,388 | 3,332 | 3,345 | 90,800 | 3,345 |
| 2023-07-05 | 3,443 | 3,443 | 3,391 | 3,397 | 75,000 | 3,397 |
| 2023-07-04 | 3,447 | 3,474 | 3,435 | 3,455 | 73,500 | 3,455 |
| 2023-07-03 | 3,434 | 3,465 | 3,434 | 3,455 | 62,300 | 3,455 |
| 2023-06-30 | 3,440 | 3,450 | 3,402 | 3,426 | 90,000 | 3,426 |
| 2023-06-29 | 3,475 | 3,475 | 3,426 | 3,440 | 86,500 | 3,440 |
| 2023-06-28 | 3,407 | 3,451 | 3,400 | 3,451 | 93,700 | 3,451 |
| 2023-06-27 | 3,389 | 3,391 | 3,356 | 3,377 | 87,300 | 3,377 |
| 2023-06-26 | 3,404 | 3,410 | 3,354 | 3,400 | 53,200 | 3,400 |
| 2023-06-23 | 3,418 | 3,436 | 3,390 | 3,404 | 62,400 | 3,404 |
| 2023-06-22 | 3,413 | 3,421 | 3,383 | 3,403 | 71,500 | 3,403 |
| 2023-06-21 | 3,370 | 3,389 | 3,360 | 3,387 | 80,400 | 3,387 |
| 2023-06-20 | 3,369 | 3,400 | 3,351 | 3,373 | 116,500 | 3,373 |
| 2023-06-19 | 3,362 | 3,365 | 3,330 | 3,362 | 120,400 | 3,362 |
| 2023-06-16 | 3,397 | 3,406 | 3,318 | 3,329 | 170,200 | 3,329 |
| 2023-06-15 | 3,421 | 3,452 | 3,395 | 3,399 | 129,600 | 3,399 |
| 2023-06-14 | 3,400 | 3,439 | 3,400 | 3,421 | 111,100 | 3,421 |
| 2023-06-13 | 3,372 | 3,398 | 3,360 | 3,394 | 112,200 | 3,394 |
| 2023-06-12 | 3,375 | 3,378 | 3,355 | 3,364 | 75,000 | 3,364 |
| 2023-06-09 | 3,313 | 3,370 | 3,310 | 3,365 | 154,100 | 3,365 |
| 2023-06-08 | 3,251 | 3,276 | 3,245 | 3,272 | 98,600 | 3,272 |
| 2023-06-07 | 3,292 | 3,296 | 3,250 | 3,263 | 112,600 | 3,263 |
| 2023-06-06 | 3,218 | 3,266 | 3,216 | 3,265 | 92,800 | 3,265 |
| 2023-06-05 | 3,300 | 3,300 | 3,235 | 3,257 | 99,600 | 3,257 |
| 2023-06-02 | 3,195 | 3,250 | 3,195 | 3,250 | 79,000 | 3,250 |
| 2023-06-01 | 3,170 | 3,205 | 3,165 | 3,190 | 91,500 | 3,190 |
| 2023-05-31 | 3,205 | 3,225 | 3,190 | 3,200 | 115,200 | 3,200 |
| 2023-05-30 | 3,280 | 3,290 | 3,230 | 3,250 | 80,900 | 3,250 |
| 2023-05-29 | 3,315 | 3,320 | 3,275 | 3,305 | 118,700 | 3,305 |
| 2023-05-26 | 3,285 | 3,305 | 3,260 | 3,285 | 127,700 | 3,285 |
| 2023-05-25 | 3,235 | 3,275 | 3,235 | 3,265 | 73,200 | 3,265 |
| 2023-05-24 | 3,265 | 3,270 | 3,245 | 3,255 | 46,900 | 3,255 |
| 2023-05-23 | 3,320 | 3,320 | 3,245 | 3,265 | 68,800 | 3,265 |
| 2023-05-22 | 3,280 | 3,330 | 3,280 | 3,315 | 65,900 | 3,315 |
| 2023-05-19 | 3,335 | 3,335 | 3,270 | 3,295 | 61,200 | 3,295 |
| 2023-05-18 | 3,350 | 3,355 | 3,320 | 3,345 | 72,600 | 3,345 |
| 2023-05-17 | 3,315 | 3,330 | 3,305 | 3,330 | 63,300 | 3,330 |
| 2023-05-16 | 3,290 | 3,320 | 3,285 | 3,315 | 69,100 | 3,315 |
| 2023-05-15 | 3,285 | 3,310 | 3,280 | 3,300 | 106,200 | 3,300 |
| 2023-05-12 | 3,210 | 3,275 | 3,205 | 3,275 | 78,700 | 3,275 |
| 2023-05-11 | 3,180 | 3,205 | 3,155 | 3,200 | 41,600 | 3,200 |
| 2023-05-10 | 3,215 | 3,225 | 3,175 | 3,185 | 62,300 | 3,185 |
| 2023-05-09 | 3,135 | 3,215 | 3,135 | 3,200 | 106,000 | 3,200 |
| 2023-05-08 | 3,130 | 3,155 | 3,110 | 3,130 | 85,100 | 3,130 |
| 2023-05-02 | 3,230 | 3,230 | 3,130 | 3,130 | 104,100 | 3,130 |
| 2023-05-01 | 3,210 | 3,225 | 3,175 | 3,225 | 59,700 | 3,225 |
| 2023-04-28 | 3,200 | 3,205 | 3,165 | 3,190 | 76,600 | 3,190 |
| 2023-04-27 | 3,140 | 3,170 | 3,130 | 3,150 | 75,900 | 3,150 |
| 2023-04-26 | 3,155 | 3,180 | 3,135 | 3,145 | 59,600 | 3,145 |
| 2023-04-25 | 3,200 | 3,210 | 3,170 | 3,190 | 89,200 | 3,190 |
| 2023-04-24 | 3,205 | 3,215 | 3,165 | 3,175 | 70,700 | 3,175 |
| 2023-04-21 | 3,150 | 3,200 | 3,150 | 3,190 | 83,200 | 3,190 |
| 2023-04-20 | 3,140 | 3,185 | 3,140 | 3,155 | 87,300 | 3,155 |
| 2023-04-19 | 3,195 | 3,210 | 3,155 | 3,160 | 120,900 | 3,160 |
| 2023-04-18 | 3,160 | 3,200 | 3,150 | 3,195 | 98,200 | 3,195 |
| 2023-04-17 | 3,170 | 3,170 | 3,145 | 3,155 | 127,500 | 3,155 |
| 2023-04-14 | 3,150 | 3,165 | 3,120 | 3,150 | 178,800 | 3,150 |
| 2023-04-13 | 3,055 | 3,095 | 3,045 | 3,095 | 185,400 | 3,095 |
| 2023-04-12 | 2,940 | 3,045 | 2,913 | 3,040 | 371,100 | 3,040 |
| 2023-04-11 | 3,150 | 3,160 | 3,120 | 3,130 | 139,800 | 3,130 |
| 2023-04-10 | 3,100 | 3,125 | 3,100 | 3,115 | 67,000 | 3,115 |
| 2023-04-07 | 3,090 | 3,105 | 3,065 | 3,085 | 96,300 | 3,085 |
| 2023-04-06 | 3,085 | 3,095 | 3,070 | 3,085 | 117,600 | 3,085 |
| 2023-04-05 | 3,165 | 3,170 | 3,120 | 3,135 | 90,300 | 3,135 |
| 2023-04-04 | 3,160 | 3,195 | 3,150 | 3,185 | 76,600 | 3,185 |
| 2023-04-03 | 3,155 | 3,175 | 3,145 | 3,160 | 63,600 | 3,160 |
| 2023-03-31 | 3,140 | 3,180 | 3,110 | 3,145 | 107,600 | 3,145 |
| 2023-03-30 | 3,125 | 3,135 | 3,090 | 3,120 | 93,500 | 3,120 |
| 2023-03-29 | 3,110 | 3,150 | 3,105 | 3,150 | 133,700 | 3,150 |
| 2023-03-28 | 3,085 | 3,100 | 3,070 | 3,095 | 76,700 | 3,095 |
| 2023-03-27 | 3,095 | 3,100 | 3,065 | 3,075 | 85,900 | 3,075 |
| 2023-03-24 | 3,030 | 3,065 | 3,025 | 3,050 | 77,100 | 3,050 |
| 2023-03-23 | 3,025 | 3,050 | 3,005 | 3,040 | 79,100 | 3,040 |
| 2023-03-22 | 3,050 | 3,060 | 3,025 | 3,050 | 99,000 | 3,050 |
| 2023-03-20 | 3,075 | 3,080 | 3,010 | 3,020 | 135,900 | 3,020 |
| 2023-03-17 | 3,020 | 3,090 | 3,005 | 3,080 | 184,800 | 3,080 |
| 2023-03-16 | 2,992 | 3,005 | 2,972 | 2,996 | 164,500 | 2,996 |
| 2023-03-15 | 3,015 | 3,050 | 3,010 | 3,030 | 102,100 | 3,030 |
| 2023-03-14 | 3,010 | 3,010 | 2,967 | 2,979 | 129,700 | 2,979 |
| 2023-03-13 | 3,095 | 3,095 | 3,025 | 3,045 | 125,400 | 3,045 |
| 2023-03-10 | 3,075 | 3,115 | 3,075 | 3,095 | 138,100 | 3,095 |
| 2023-03-09 | 3,080 | 3,130 | 3,080 | 3,110 | 122,500 | 3,110 |
| 2023-03-08 | 3,025 | 3,070 | 3,020 | 3,060 | 107,800 | 3,060 |
| 2023-03-07 | 3,035 | 3,035 | 3,010 | 3,025 | 85,500 | 3,025 |
| 2023-03-06 | 3,010 | 3,035 | 2,991 | 3,020 | 128,000 | 3,020 |
| 2023-03-03 | 3,000 | 3,005 | 2,986 | 2,997 | 113,400 | 2,997 |
| 2023-03-02 | 2,975 | 2,996 | 2,971 | 2,996 | 115,400 | 2,996 |
| 2023-03-01 | 2,970 | 2,978 | 2,956 | 2,971 | 99,000 | 2,971 |
| 2023-02-28 | 3,005 | 3,005 | 2,946 | 2,976 | 154,100 | 2,976 |
| 2023-02-27 | 2,939 | 3,010 | 2,934 | 3,010 | 288,600 | 3,010 |
| 2023-02-24 | 2,933 | 2,984 | 2,924 | 2,982 | 1,185,100 | 2,982 |
| 2023-02-22 | 2,970 | 2,981 | 2,934 | 2,937 | 389,800 | 2,937 |
| 2023-02-21 | 3,010 | 3,020 | 2,976 | 2,989 | 133,200 | 2,989 |
| 2023-02-20 | 3,000 | 3,015 | 2,995 | 2,995 | 181,700 | 2,995 |
| 2023-02-17 | 2,972 | 3,025 | 2,972 | 3,005 | 361,800 | 3,005 |
| 2023-02-16 | 2,952 | 2,982 | 2,950 | 2,972 | 147,700 | 2,972 |
| 2023-02-15 | 2,948 | 2,952 | 2,937 | 2,940 | 130,400 | 2,940 |
| 2023-02-14 | 2,910 | 2,943 | 2,910 | 2,938 | 124,000 | 2,938 |
| 2023-02-13 | 2,903 | 2,910 | 2,871 | 2,894 | 153,800 | 2,894 |
| 2023-02-10 | 2,913 | 2,921 | 2,892 | 2,899 | 146,400 | 2,899 |
| 2023-02-09 | 2,883 | 2,912 | 2,869 | 2,900 | 148,800 | 2,900 |
| 2023-02-08 | 2,880 | 2,890 | 2,862 | 2,866 | 124,000 | 2,866 |
| 2023-02-07 | 2,892 | 2,899 | 2,876 | 2,881 | 76,100 | 2,881 |
| 2023-02-06 | 2,900 | 2,907 | 2,868 | 2,885 | 188,800 | 2,885 |
| 2023-02-03 | 2,879 | 2,903 | 2,870 | 2,881 | 228,600 | 2,881 |
| 2023-02-02 | 2,913 | 2,924 | 2,900 | 2,903 | 84,600 | 2,903 |
| 2023-02-01 | 2,946 | 2,950 | 2,910 | 2,913 | 79,000 | 2,913 |
| 2023-01-31 | 2,909 | 2,941 | 2,909 | 2,938 | 122,000 | 2,938 |
| 2023-01-30 | 2,870 | 2,906 | 2,870 | 2,899 | 124,300 | 2,899 |
| 2023-01-27 | 2,877 | 2,882 | 2,864 | 2,870 | 71,000 | 2,870 |
| 2023-01-26 | 2,886 | 2,902 | 2,867 | 2,877 | 111,900 | 2,877 |
| 2023-01-25 | 2,870 | 2,896 | 2,862 | 2,886 | 58,500 | 2,886 |
| 2023-01-24 | 2,895 | 2,899 | 2,879 | 2,895 | 84,100 | 2,895 |
| 2023-01-23 | 2,897 | 2,897 | 2,872 | 2,883 | 64,600 | 2,883 |
| 2023-01-20 | 2,906 | 2,913 | 2,861 | 2,877 | 185,300 | 2,877 |
| 2023-01-19 | 2,838 | 2,942 | 2,837 | 2,917 | 168,400 | 2,917 |
| 2023-01-18 | 2,841 | 2,895 | 2,836 | 2,859 | 92,300 | 2,859 |
| 2023-01-17 | 2,843 | 2,852 | 2,831 | 2,851 | 86,500 | 2,851 |
| 2023-01-16 | 2,858 | 2,875 | 2,842 | 2,844 | 129,300 | 2,844 |
| 2023-01-13 | 2,824 | 2,868 | 2,824 | 2,852 | 148,500 | 2,852 |
| 2023-01-12 | 2,857 | 2,857 | 2,819 | 2,840 | 205,000 | 2,840 |
| 2023-01-11 | 2,822 | 2,906 | 2,796 | 2,864 | 320,500 | 2,864 |
| 2023-01-10 | 2,890 | 2,914 | 2,847 | 2,853 | 207,900 | 2,853 |
| 2023-01-06 | 2,924 | 2,932 | 2,883 | 2,890 | 133,700 | 2,890 |
| 2023-01-05 | 2,885 | 2,918 | 2,871 | 2,913 | 141,600 | 2,913 |
| 2023-01-04 | 2,974 | 2,974 | 2,900 | 2,900 | 133,900 | 2,900 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
