8425 みずほリース(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 | 4,805 | 4,860 | 4,805 | 4,840 | 62,100 | 968 |
| 2023-12-28 | 4,835 | 4,850 | 4,805 | 4,820 | 42,900 | 964 |
| 2023-12-27 | 4,795 | 4,825 | 4,785 | 4,825 | 67,100 | 965 |
| 2023-12-26 | 4,755 | 4,785 | 4,745 | 4,775 | 48,600 | 955 |
| 2023-12-25 | 4,840 | 4,840 | 4,745 | 4,745 | 60,600 | 949 |
| 2023-12-22 | 4,745 | 4,785 | 4,730 | 4,770 | 60,500 | 954 |
| 2023-12-21 | 4,730 | 4,730 | 4,680 | 4,700 | 80,900 | 940 |
| 2023-12-20 | 4,715 | 4,795 | 4,705 | 4,765 | 102,400 | 953 |
| 2023-12-19 | 4,740 | 4,740 | 4,660 | 4,685 | 164,100 | 937 |
| 2023-12-18 | 4,725 | 4,760 | 4,680 | 4,755 | 83,000 | 951 |
| 2023-12-15 | 4,835 | 4,865 | 4,770 | 4,785 | 120,000 | 957 |
| 2023-12-14 | 4,955 | 4,980 | 4,825 | 4,835 | 129,100 | 967 |
| 2023-12-13 | 4,980 | 4,995 | 4,920 | 4,945 | 62,000 | 989 |
| 2023-12-12 | 4,970 | 5,000 | 4,945 | 4,955 | 64,700 | 991 |
| 2023-12-11 | 4,950 | 4,975 | 4,920 | 4,955 | 80,400 | 991 |
| 2023-12-08 | 5,000 | 5,030 | 4,915 | 4,920 | 120,100 | 984 |
| 2023-12-07 | 4,965 | 5,040 | 4,960 | 5,030 | 79,600 | 1,006 |
| 2023-12-06 | 4,915 | 5,050 | 4,915 | 5,040 | 102,300 | 1,008 |
| 2023-12-05 | 4,955 | 4,980 | 4,920 | 4,925 | 74,700 | 985 |
| 2023-12-04 | 4,955 | 4,980 | 4,905 | 4,960 | 66,900 | 992 |
| 2023-12-01 | 4,965 | 4,970 | 4,940 | 4,955 | 74,300 | 991 |
| 2023-11-30 | 4,960 | 4,970 | 4,905 | 4,960 | 92,400 | 992 |
| 2023-11-29 | 4,975 | 5,010 | 4,945 | 4,970 | 55,800 | 994 |
| 2023-11-28 | 4,990 | 5,010 | 4,955 | 4,995 | 53,100 | 999 |
| 2023-11-27 | 4,990 | 5,020 | 4,955 | 4,990 | 87,800 | 998 |
| 2023-11-24 | 4,900 | 4,950 | 4,885 | 4,945 | 66,500 | 989 |
| 2023-11-22 | 4,830 | 4,890 | 4,815 | 4,885 | 69,600 | 977 |
| 2023-11-21 | 4,875 | 4,895 | 4,810 | 4,825 | 91,200 | 965 |
| 2023-11-20 | 4,870 | 4,915 | 4,845 | 4,855 | 79,300 | 971 |
| 2023-11-17 | 4,760 | 4,860 | 4,755 | 4,860 | 87,700 | 972 |
| 2023-11-16 | 4,790 | 4,795 | 4,720 | 4,755 | 152,900 | 951 |
| 2023-11-15 | 4,905 | 4,940 | 4,795 | 4,810 | 206,300 | 962 |
| 2023-11-14 | 4,990 | 5,000 | 4,860 | 4,905 | 170,700 | 981 |
| 2023-11-13 | 5,100 | 5,100 | 5,010 | 5,030 | 190,700 | 1,006 |
| 2023-11-10 | 4,860 | 5,170 | 4,855 | 5,170 | 248,000 | 1,034 |
| 2023-11-09 | 4,755 | 4,890 | 4,700 | 4,870 | 291,700 | 974 |
| 2023-11-08 | 4,925 | 4,925 | 4,720 | 4,725 | 118,000 | 945 |
| 2023-11-07 | 4,935 | 4,955 | 4,855 | 4,875 | 79,700 | 975 |
| 2023-11-06 | 4,995 | 4,995 | 4,935 | 4,940 | 91,600 | 988 |
| 2023-11-02 | 4,975 | 4,975 | 4,875 | 4,895 | 74,200 | 979 |
| 2023-11-01 | 4,840 | 4,945 | 4,835 | 4,935 | 100,200 | 987 |
| 2023-10-31 | 4,650 | 4,775 | 4,630 | 4,770 | 109,700 | 954 |
| 2023-10-30 | 4,650 | 4,655 | 4,580 | 4,610 | 436,800 | 922 |
| 2023-10-27 | 4,625 | 4,700 | 4,605 | 4,700 | 101,100 | 940 |
| 2023-10-26 | 4,610 | 4,650 | 4,575 | 4,590 | 83,900 | 918 |
| 2023-10-25 | 4,670 | 4,685 | 4,615 | 4,630 | 99,500 | 926 |
| 2023-10-24 | 4,620 | 4,650 | 4,520 | 4,635 | 122,300 | 927 |
| 2023-10-23 | 4,650 | 4,695 | 4,630 | 4,640 | 126,500 | 928 |
| 2023-10-20 | 4,705 | 4,740 | 4,700 | 4,715 | 61,600 | 943 |
| 2023-10-19 | 4,750 | 4,785 | 4,715 | 4,725 | 55,600 | 945 |
| 2023-10-18 | 4,820 | 4,835 | 4,775 | 4,800 | 75,200 | 960 |
| 2023-10-17 | 4,800 | 4,865 | 4,795 | 4,825 | 69,100 | 965 |
| 2023-10-16 | 4,795 | 4,825 | 4,755 | 4,775 | 80,900 | 955 |
| 2023-10-13 | 4,840 | 4,885 | 4,830 | 4,835 | 89,200 | 967 |
| 2023-10-12 | 4,815 | 4,885 | 4,805 | 4,885 | 82,400 | 977 |
| 2023-10-11 | 4,850 | 4,855 | 4,795 | 4,815 | 79,100 | 963 |
| 2023-10-10 | 4,830 | 4,830 | 4,780 | 4,820 | 95,900 | 964 |
| 2023-10-06 | 4,715 | 4,765 | 4,680 | 4,720 | 90,100 | 944 |
| 2023-10-05 | 4,595 | 4,690 | 4,575 | 4,690 | 116,000 | 938 |
| 2023-10-04 | 4,605 | 4,630 | 4,505 | 4,510 | 167,600 | 902 |
| 2023-10-03 | 4,800 | 4,800 | 4,670 | 4,675 | 111,600 | 935 |
| 2023-10-02 | 4,910 | 4,985 | 4,835 | 4,835 | 120,000 | 967 |
| 2023-09-29 | 5,040 | 5,040 | 4,890 | 4,910 | 75,700 | 982 |
| 2023-09-28 | 5,050 | 5,070 | 4,980 | 5,020 | 111,600 | 1,004 |
| 2023-09-27 | 5,040 | 5,150 | 5,010 | 5,130 | 130,500 | 1,026 |
| 2023-09-26 | 5,070 | 5,080 | 5,030 | 5,050 | 60,000 | 1,010 |
| 2023-09-25 | 5,060 | 5,070 | 5,010 | 5,060 | 72,600 | 1,012 |
| 2023-09-22 | 4,980 | 5,070 | 4,955 | 5,040 | 107,600 | 1,008 |
| 2023-09-21 | 5,030 | 5,060 | 5,000 | 5,000 | 74,800 | 1,000 |
| 2023-09-20 | 5,120 | 5,130 | 5,020 | 5,030 | 128,300 | 1,006 |
| 2023-09-19 | 5,050 | 5,120 | 5,050 | 5,120 | 81,300 | 1,024 |
| 2023-09-15 | 5,120 | 5,130 | 5,040 | 5,070 | 126,200 | 1,014 |
| 2023-09-14 | 5,000 | 5,070 | 4,995 | 5,070 | 79,700 | 1,014 |
| 2023-09-13 | 4,940 | 4,975 | 4,905 | 4,970 | 86,600 | 994 |
| 2023-09-12 | 4,920 | 4,960 | 4,905 | 4,960 | 89,800 | 992 |
| 2023-09-11 | 4,925 | 4,940 | 4,855 | 4,860 | 110,700 | 972 |
| 2023-09-08 | 4,870 | 4,925 | 4,850 | 4,870 | 164,500 | 974 |
| 2023-09-07 | 4,925 | 4,980 | 4,915 | 4,940 | 91,000 | 988 |
| 2023-09-06 | 4,930 | 4,955 | 4,920 | 4,925 | 75,000 | 985 |
| 2023-09-05 | 4,925 | 4,930 | 4,875 | 4,920 | 74,600 | 984 |
| 2023-09-04 | 4,850 | 4,905 | 4,830 | 4,905 | 68,200 | 981 |
| 2023-09-01 | 4,800 | 4,840 | 4,770 | 4,840 | 72,000 | 968 |
| 2023-08-31 | 4,750 | 4,820 | 4,740 | 4,810 | 65,200 | 962 |
| 2023-08-30 | 4,730 | 4,755 | 4,705 | 4,735 | 66,100 | 947 |
| 2023-08-29 | 4,700 | 4,715 | 4,680 | 4,710 | 35,500 | 942 |
| 2023-08-28 | 4,685 | 4,690 | 4,660 | 4,680 | 53,000 | 936 |
| 2023-08-25 | 4,635 | 4,650 | 4,605 | 4,635 | 44,600 | 927 |
| 2023-08-24 | 4,625 | 4,650 | 4,610 | 4,650 | 53,000 | 930 |
| 2023-08-23 | 4,570 | 4,625 | 4,565 | 4,625 | 44,800 | 925 |
| 2023-08-22 | 4,550 | 4,600 | 4,525 | 4,600 | 56,200 | 920 |
| 2023-08-21 | 4,510 | 4,530 | 4,495 | 4,510 | 56,700 | 902 |
| 2023-08-18 | 4,475 | 4,525 | 4,475 | 4,505 | 52,600 | 901 |
| 2023-08-17 | 4,545 | 4,545 | 4,460 | 4,535 | 83,100 | 907 |
| 2023-08-16 | 4,535 | 4,565 | 4,515 | 4,545 | 52,800 | 909 |
| 2023-08-15 | 4,545 | 4,585 | 4,525 | 4,580 | 69,300 | 916 |
| 2023-08-14 | 4,605 | 4,610 | 4,490 | 4,505 | 144,400 | 901 |
| 2023-08-10 | 4,545 | 4,600 | 4,525 | 4,585 | 107,400 | 917 |
| 2023-08-09 | 4,540 | 4,545 | 4,465 | 4,540 | 94,400 | 908 |
| 2023-08-08 | 4,570 | 4,570 | 4,490 | 4,515 | 187,100 | 903 |
| 2023-08-07 | 4,585 | 4,595 | 4,535 | 4,560 | 214,200 | 912 |
| 2023-08-04 | 4,715 | 4,745 | 4,690 | 4,740 | 78,400 | 948 |
| 2023-08-03 | 4,750 | 4,755 | 4,700 | 4,715 | 88,500 | 943 |
| 2023-08-02 | 4,830 | 4,835 | 4,755 | 4,775 | 90,600 | 955 |
| 2023-08-01 | 4,875 | 4,875 | 4,830 | 4,855 | 87,700 | 971 |
| 2023-07-31 | 4,815 | 4,890 | 4,795 | 4,880 | 172,100 | 976 |
| 2023-07-28 | 4,690 | 4,760 | 4,675 | 4,750 | 138,500 | 950 |
| 2023-07-27 | 4,690 | 4,715 | 4,670 | 4,715 | 71,000 | 943 |
| 2023-07-26 | 4,715 | 4,725 | 4,685 | 4,705 | 59,600 | 941 |
| 2023-07-25 | 4,715 | 4,735 | 4,690 | 4,715 | 73,200 | 943 |
| 2023-07-24 | 4,670 | 4,710 | 4,650 | 4,695 | 93,000 | 939 |
| 2023-07-21 | 4,645 | 4,645 | 4,605 | 4,625 | 69,300 | 925 |
| 2023-07-20 | 4,665 | 4,685 | 4,625 | 4,625 | 104,400 | 925 |
| 2023-07-19 | 4,630 | 4,640 | 4,600 | 4,640 | 53,800 | 928 |
| 2023-07-18 | 4,565 | 4,595 | 4,550 | 4,585 | 77,000 | 917 |
| 2023-07-14 | 4,550 | 4,585 | 4,520 | 4,555 | 128,100 | 911 |
| 2023-07-13 | 4,520 | 4,535 | 4,465 | 4,515 | 101,400 | 903 |
| 2023-07-12 | 4,650 | 4,660 | 4,520 | 4,520 | 110,900 | 904 |
| 2023-07-11 | 4,650 | 4,700 | 4,630 | 4,635 | 82,200 | 927 |
| 2023-07-10 | 4,700 | 4,705 | 4,635 | 4,650 | 93,400 | 930 |
| 2023-07-07 | 4,640 | 4,710 | 4,590 | 4,680 | 108,500 | 936 |
| 2023-07-06 | 4,705 | 4,725 | 4,660 | 4,670 | 75,300 | 934 |
| 2023-07-05 | 4,705 | 4,740 | 4,655 | 4,735 | 86,900 | 947 |
| 2023-07-04 | 4,720 | 4,745 | 4,695 | 4,745 | 103,500 | 949 |
| 2023-07-03 | 4,745 | 4,765 | 4,725 | 4,740 | 122,600 | 948 |
| 2023-06-30 | 4,700 | 4,725 | 4,675 | 4,695 | 99,300 | 939 |
| 2023-06-29 | 4,760 | 4,780 | 4,655 | 4,700 | 139,000 | 940 |
| 2023-06-28 | 4,605 | 4,725 | 4,605 | 4,725 | 112,800 | 945 |
| 2023-06-27 | 4,550 | 4,580 | 4,525 | 4,560 | 92,300 | 912 |
| 2023-06-26 | 4,605 | 4,615 | 4,520 | 4,550 | 131,600 | 910 |
| 2023-06-23 | 4,760 | 4,760 | 4,560 | 4,605 | 288,300 | 921 |
| 2023-06-22 | 4,700 | 4,795 | 4,695 | 4,745 | 175,600 | 949 |
| 2023-06-21 | 4,610 | 4,670 | 4,590 | 4,665 | 122,900 | 933 |
| 2023-06-20 | 4,590 | 4,645 | 4,575 | 4,610 | 118,200 | 922 |
| 2023-06-19 | 4,575 | 4,630 | 4,550 | 4,585 | 113,300 | 917 |
| 2023-06-16 | 4,520 | 4,545 | 4,505 | 4,530 | 155,900 | 906 |
| 2023-06-15 | 4,440 | 4,550 | 4,430 | 4,520 | 140,300 | 904 |
| 2023-06-14 | 4,470 | 4,480 | 4,445 | 4,460 | 68,900 | 892 |
| 2023-06-13 | 4,450 | 4,475 | 4,420 | 4,460 | 88,100 | 892 |
| 2023-06-12 | 4,440 | 4,470 | 4,410 | 4,420 | 83,000 | 884 |
| 2023-06-09 | 4,385 | 4,420 | 4,365 | 4,405 | 98,300 | 881 |
| 2023-06-08 | 4,375 | 4,395 | 4,320 | 4,335 | 70,600 | 867 |
| 2023-06-07 | 4,410 | 4,425 | 4,320 | 4,320 | 118,200 | 864 |
| 2023-06-06 | 4,290 | 4,375 | 4,265 | 4,360 | 91,000 | 872 |
| 2023-06-05 | 4,345 | 4,345 | 4,285 | 4,300 | 102,800 | 860 |
| 2023-06-02 | 4,265 | 4,280 | 4,235 | 4,260 | 69,600 | 852 |
| 2023-06-01 | 4,180 | 4,250 | 4,165 | 4,220 | 112,300 | 844 |
| 2023-05-31 | 4,235 | 4,240 | 4,170 | 4,180 | 133,800 | 836 |
| 2023-05-30 | 4,270 | 4,285 | 4,240 | 4,260 | 66,100 | 852 |
| 2023-05-29 | 4,270 | 4,305 | 4,245 | 4,300 | 71,200 | 860 |
| 2023-05-26 | 4,280 | 4,280 | 4,225 | 4,235 | 116,400 | 847 |
| 2023-05-25 | 4,240 | 4,300 | 4,240 | 4,285 | 101,500 | 857 |
| 2023-05-24 | 4,280 | 4,315 | 4,250 | 4,275 | 147,500 | 855 |
| 2023-05-23 | 4,345 | 4,380 | 4,285 | 4,305 | 146,800 | 861 |
| 2023-05-22 | 4,280 | 4,340 | 4,265 | 4,335 | 144,600 | 867 |
| 2023-05-19 | 4,235 | 4,290 | 4,220 | 4,255 | 119,100 | 851 |
| 2023-05-18 | 4,300 | 4,300 | 4,210 | 4,235 | 98,900 | 847 |
| 2023-05-17 | 4,230 | 4,270 | 4,200 | 4,270 | 108,300 | 854 |
| 2023-05-16 | 4,220 | 4,230 | 4,170 | 4,215 | 134,800 | 843 |
| 2023-05-15 | 4,095 | 4,245 | 4,040 | 4,240 | 340,300 | 848 |
| 2023-05-12 | 3,930 | 3,930 | 3,860 | 3,885 | 150,500 | 777 |
| 2023-05-11 | 3,875 | 3,905 | 3,850 | 3,905 | 91,900 | 781 |
| 2023-05-10 | 3,925 | 3,940 | 3,875 | 3,885 | 94,800 | 777 |
| 2023-05-09 | 3,860 | 3,905 | 3,860 | 3,905 | 90,800 | 781 |
| 2023-05-08 | 3,815 | 3,865 | 3,815 | 3,850 | 97,000 | 770 |
| 2023-05-02 | 3,835 | 3,835 | 3,785 | 3,830 | 96,000 | 766 |
| 2023-05-01 | 3,840 | 3,845 | 3,810 | 3,825 | 80,400 | 765 |
| 2023-04-28 | 3,770 | 3,805 | 3,755 | 3,800 | 136,200 | 760 |
| 2023-04-27 | 3,700 | 3,745 | 3,700 | 3,740 | 65,600 | 748 |
| 2023-04-26 | 3,705 | 3,725 | 3,685 | 3,710 | 68,000 | 742 |
| 2023-04-25 | 3,720 | 3,740 | 3,715 | 3,730 | 57,500 | 746 |
| 2023-04-24 | 3,745 | 3,745 | 3,700 | 3,705 | 80,600 | 741 |
| 2023-04-21 | 3,725 | 3,750 | 3,720 | 3,730 | 71,100 | 746 |
| 2023-04-20 | 3,710 | 3,760 | 3,710 | 3,755 | 67,300 | 751 |
| 2023-04-19 | 3,715 | 3,725 | 3,690 | 3,725 | 53,100 | 745 |
| 2023-04-18 | 3,695 | 3,720 | 3,690 | 3,715 | 64,900 | 743 |
| 2023-04-17 | 3,715 | 3,720 | 3,680 | 3,690 | 70,300 | 738 |
| 2023-04-14 | 3,700 | 3,710 | 3,685 | 3,705 | 88,100 | 741 |
| 2023-04-13 | 3,665 | 3,695 | 3,655 | 3,680 | 87,500 | 736 |
| 2023-04-12 | 3,625 | 3,675 | 3,625 | 3,660 | 111,500 | 732 |
| 2023-04-11 | 3,600 | 3,625 | 3,585 | 3,615 | 111,400 | 723 |
| 2023-04-10 | 3,615 | 3,615 | 3,555 | 3,575 | 93,300 | 715 |
| 2023-04-07 | 3,560 | 3,585 | 3,550 | 3,570 | 119,300 | 714 |
| 2023-04-06 | 3,495 | 3,535 | 3,490 | 3,520 | 133,600 | 704 |
| 2023-04-05 | 3,580 | 3,580 | 3,515 | 3,535 | 139,600 | 707 |
| 2023-04-04 | 3,585 | 3,620 | 3,560 | 3,595 | 226,800 | 719 |
| 2023-04-03 | 3,530 | 3,575 | 3,530 | 3,575 | 142,300 | 715 |
| 2023-03-31 | 3,485 | 3,515 | 3,475 | 3,510 | 158,200 | 702 |
| 2023-03-30 | 3,475 | 3,475 | 3,435 | 3,460 | 366,100 | 692 |
| 2023-03-29 | 3,535 | 3,545 | 3,510 | 3,540 | 548,500 | 708 |
| 2023-03-28 | 3,525 | 3,530 | 3,500 | 3,515 | 205,700 | 703 |
| 2023-03-27 | 3,505 | 3,510 | 3,475 | 3,490 | 380,500 | 698 |
| 2023-03-24 | 3,475 | 3,490 | 3,455 | 3,470 | 286,700 | 694 |
| 2023-03-23 | 3,440 | 3,485 | 3,425 | 3,485 | 192,500 | 697 |
| 2023-03-22 | 3,470 | 3,480 | 3,440 | 3,460 | 209,300 | 692 |
| 2023-03-20 | 3,435 | 3,460 | 3,385 | 3,400 | 226,800 | 680 |
| 2023-03-17 | 3,505 | 3,520 | 3,435 | 3,440 | 447,800 | 688 |
| 2023-03-16 | 3,480 | 3,495 | 3,425 | 3,480 | 217,400 | 696 |
| 2023-03-15 | 3,535 | 3,570 | 3,520 | 3,545 | 250,400 | 709 |
| 2023-03-14 | 3,530 | 3,545 | 3,460 | 3,485 | 215,500 | 697 |
| 2023-03-13 | 3,660 | 3,665 | 3,570 | 3,595 | 261,000 | 719 |
| 2023-03-10 | 3,705 | 3,740 | 3,695 | 3,710 | 363,400 | 742 |
| 2023-03-09 | 3,750 | 3,775 | 3,745 | 3,750 | 204,400 | 750 |
| 2023-03-08 | 3,710 | 3,760 | 3,710 | 3,760 | 226,000 | 752 |
| 2023-03-07 | 3,710 | 3,715 | 3,690 | 3,705 | 134,700 | 741 |
| 2023-03-06 | 3,700 | 3,720 | 3,685 | 3,695 | 130,600 | 739 |
| 2023-03-03 | 3,680 | 3,690 | 3,670 | 3,675 | 357,200 | 735 |
| 2023-03-02 | 3,685 | 3,690 | 3,650 | 3,660 | 107,200 | 732 |
| 2023-03-01 | 3,645 | 3,670 | 3,645 | 3,655 | 78,900 | 731 |
| 2023-02-28 | 3,670 | 3,680 | 3,640 | 3,665 | 94,500 | 733 |
| 2023-02-27 | 3,630 | 3,675 | 3,625 | 3,670 | 92,200 | 734 |
| 2023-02-24 | 3,595 | 3,620 | 3,590 | 3,610 | 112,900 | 722 |
| 2023-02-22 | 3,615 | 3,620 | 3,580 | 3,610 | 96,400 | 722 |
| 2023-02-21 | 3,600 | 3,635 | 3,590 | 3,635 | 91,400 | 727 |
| 2023-02-20 | 3,570 | 3,605 | 3,565 | 3,585 | 103,400 | 717 |
| 2023-02-17 | 3,525 | 3,560 | 3,520 | 3,560 | 68,300 | 712 |
| 2023-02-16 | 3,555 | 3,555 | 3,500 | 3,535 | 142,300 | 707 |
| 2023-02-15 | 3,590 | 3,605 | 3,535 | 3,545 | 121,000 | 709 |
| 2023-02-14 | 3,545 | 3,585 | 3,540 | 3,575 | 101,700 | 715 |
| 2023-02-13 | 3,525 | 3,540 | 3,495 | 3,515 | 81,000 | 703 |
| 2023-02-10 | 3,510 | 3,550 | 3,510 | 3,545 | 101,500 | 709 |
| 2023-02-09 | 3,525 | 3,530 | 3,505 | 3,515 | 66,100 | 703 |
| 2023-02-08 | 3,505 | 3,535 | 3,455 | 3,530 | 192,500 | 706 |
| 2023-02-07 | 3,410 | 3,440 | 3,405 | 3,435 | 71,500 | 687 |
| 2023-02-06 | 3,380 | 3,410 | 3,375 | 3,400 | 66,200 | 680 |
| 2023-02-03 | 3,365 | 3,375 | 3,350 | 3,350 | 76,900 | 670 |
| 2023-02-02 | 3,415 | 3,420 | 3,385 | 3,390 | 52,100 | 678 |
| 2023-02-01 | 3,455 | 3,455 | 3,400 | 3,405 | 48,300 | 681 |
| 2023-01-31 | 3,440 | 3,465 | 3,435 | 3,440 | 52,200 | 688 |
| 2023-01-30 | 3,435 | 3,435 | 3,415 | 3,430 | 60,600 | 686 |
| 2023-01-27 | 3,410 | 3,435 | 3,395 | 3,435 | 46,700 | 687 |
| 2023-01-26 | 3,435 | 3,435 | 3,410 | 3,410 | 27,000 | 682 |
| 2023-01-25 | 3,410 | 3,430 | 3,395 | 3,425 | 40,100 | 685 |
| 2023-01-24 | 3,435 | 3,440 | 3,410 | 3,410 | 69,300 | 682 |
| 2023-01-23 | 3,415 | 3,425 | 3,400 | 3,415 | 52,800 | 683 |
| 2023-01-20 | 3,380 | 3,390 | 3,365 | 3,385 | 33,300 | 677 |
| 2023-01-19 | 3,385 | 3,390 | 3,355 | 3,360 | 53,200 | 672 |
| 2023-01-18 | 3,380 | 3,390 | 3,345 | 3,390 | 102,400 | 678 |
| 2023-01-17 | 3,345 | 3,380 | 3,345 | 3,380 | 69,200 | 676 |
| 2023-01-16 | 3,330 | 3,345 | 3,325 | 3,325 | 45,000 | 665 |
| 2023-01-13 | 3,320 | 3,360 | 3,320 | 3,340 | 71,300 | 668 |
| 2023-01-12 | 3,320 | 3,365 | 3,315 | 3,335 | 86,700 | 667 |
| 2023-01-11 | 3,325 | 3,335 | 3,310 | 3,310 | 47,900 | 662 |
| 2023-01-10 | 3,300 | 3,325 | 3,285 | 3,305 | 91,900 | 661 |
| 2023-01-06 | 3,260 | 3,270 | 3,255 | 3,265 | 67,200 | 653 |
| 2023-01-05 | 3,285 | 3,285 | 3,265 | 3,280 | 59,200 | 656 |
| 2023-01-04 | 3,320 | 3,320 | 3,285 | 3,290 | 76,100 | 658 |
分割・併合履歴 ： [2024-03-28]1株→5株
