8584 (株)ジャックス 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 | 5,190 | 5,230 | 5,160 | 5,190 | 74,500 | 5,190 |
| 2023-12-28 | 5,180 | 5,190 | 5,150 | 5,180 | 48,600 | 5,180 |
| 2023-12-27 | 5,130 | 5,160 | 5,110 | 5,160 | 75,600 | 5,160 |
| 2023-12-26 | 5,090 | 5,120 | 5,060 | 5,110 | 86,100 | 5,110 |
| 2023-12-25 | 5,120 | 5,120 | 5,040 | 5,040 | 43,600 | 5,040 |
| 2023-12-22 | 5,030 | 5,090 | 5,030 | 5,080 | 53,600 | 5,080 |
| 2023-12-21 | 5,060 | 5,070 | 5,030 | 5,030 | 56,500 | 5,030 |
| 2023-12-20 | 5,070 | 5,110 | 5,040 | 5,100 | 86,600 | 5,100 |
| 2023-12-19 | 5,070 | 5,070 | 5,010 | 5,070 | 75,400 | 5,070 |
| 2023-12-18 | 5,060 | 5,060 | 4,975 | 5,040 | 116,700 | 5,040 |
| 2023-12-15 | 5,030 | 5,070 | 5,010 | 5,050 | 99,000 | 5,050 |
| 2023-12-14 | 5,120 | 5,120 | 5,010 | 5,030 | 97,400 | 5,030 |
| 2023-12-13 | 5,130 | 5,150 | 5,090 | 5,120 | 70,000 | 5,120 |
| 2023-12-12 | 5,190 | 5,190 | 5,130 | 5,130 | 65,100 | 5,130 |
| 2023-12-11 | 5,150 | 5,180 | 5,110 | 5,130 | 118,400 | 5,130 |
| 2023-12-08 | 5,260 | 5,270 | 5,100 | 5,150 | 189,500 | 5,150 |
| 2023-12-07 | 5,280 | 5,310 | 5,250 | 5,300 | 65,900 | 5,300 |
| 2023-12-06 | 5,240 | 5,320 | 5,230 | 5,300 | 70,200 | 5,300 |
| 2023-12-05 | 5,340 | 5,350 | 5,220 | 5,220 | 112,400 | 5,220 |
| 2023-12-04 | 5,360 | 5,400 | 5,330 | 5,380 | 64,300 | 5,380 |
| 2023-12-01 | 5,400 | 5,420 | 5,360 | 5,380 | 125,900 | 5,380 |
| 2023-11-30 | 5,280 | 5,370 | 5,240 | 5,370 | 108,700 | 5,370 |
| 2023-11-29 | 5,280 | 5,290 | 5,250 | 5,260 | 51,400 | 5,260 |
| 2023-11-28 | 5,290 | 5,310 | 5,260 | 5,290 | 59,200 | 5,290 |
| 2023-11-27 | 5,260 | 5,300 | 5,240 | 5,290 | 65,800 | 5,290 |
| 2023-11-24 | 5,280 | 5,280 | 5,220 | 5,240 | 38,400 | 5,240 |
| 2023-11-22 | 5,210 | 5,260 | 5,190 | 5,220 | 65,100 | 5,220 |
| 2023-11-21 | 5,190 | 5,240 | 5,160 | 5,210 | 85,500 | 5,210 |
| 2023-11-20 | 5,240 | 5,250 | 5,170 | 5,170 | 71,700 | 5,170 |
| 2023-11-17 | 5,110 | 5,220 | 5,110 | 5,220 | 95,000 | 5,220 |
| 2023-11-16 | 5,150 | 5,180 | 5,100 | 5,130 | 114,800 | 5,130 |
| 2023-11-15 | 5,180 | 5,200 | 5,130 | 5,160 | 97,300 | 5,160 |
| 2023-11-14 | 5,230 | 5,230 | 5,150 | 5,190 | 80,600 | 5,190 |
| 2023-11-13 | 5,230 | 5,260 | 5,180 | 5,210 | 82,800 | 5,210 |
| 2023-11-10 | 5,180 | 5,210 | 5,140 | 5,210 | 79,500 | 5,210 |
| 2023-11-09 | 5,120 | 5,210 | 5,040 | 5,180 | 144,600 | 5,180 |
| 2023-11-08 | 5,270 | 5,410 | 5,080 | 5,130 | 340,900 | 5,130 |
| 2023-11-07 | 5,240 | 5,300 | 5,240 | 5,270 | 135,200 | 5,270 |
| 2023-11-06 | 5,230 | 5,290 | 5,220 | 5,240 | 123,400 | 5,240 |
| 2023-11-02 | 5,200 | 5,210 | 5,130 | 5,170 | 103,800 | 5,170 |
| 2023-11-01 | 5,220 | 5,220 | 5,120 | 5,160 | 99,500 | 5,160 |
| 2023-10-31 | 5,080 | 5,160 | 5,060 | 5,150 | 122,200 | 5,150 |
| 2023-10-30 | 5,070 | 5,100 | 5,020 | 5,050 | 81,900 | 5,050 |
| 2023-10-27 | 5,110 | 5,150 | 5,060 | 5,150 | 87,700 | 5,150 |
| 2023-10-26 | 5,070 | 5,090 | 5,030 | 5,050 | 74,100 | 5,050 |
| 2023-10-25 | 5,100 | 5,130 | 5,070 | 5,090 | 96,000 | 5,090 |
| 2023-10-24 | 5,070 | 5,080 | 4,930 | 5,060 | 133,700 | 5,060 |
| 2023-10-23 | 5,120 | 5,140 | 5,070 | 5,080 | 115,900 | 5,080 |
| 2023-10-20 | 5,150 | 5,180 | 5,130 | 5,140 | 93,000 | 5,140 |
| 2023-10-19 | 5,200 | 5,250 | 5,180 | 5,190 | 123,900 | 5,190 |
| 2023-10-18 | 5,130 | 5,240 | 5,130 | 5,240 | 154,200 | 5,240 |
| 2023-10-17 | 5,100 | 5,110 | 5,060 | 5,080 | 139,700 | 5,080 |
| 2023-10-16 | 4,980 | 5,060 | 4,970 | 5,010 | 149,100 | 5,010 |
| 2023-10-13 | 5,050 | 5,090 | 5,020 | 5,040 | 111,300 | 5,040 |
| 2023-10-12 | 5,040 | 5,100 | 5,010 | 5,100 | 99,200 | 5,100 |
| 2023-10-11 | 5,090 | 5,090 | 5,030 | 5,040 | 106,400 | 5,040 |
| 2023-10-10 | 5,100 | 5,120 | 5,050 | 5,090 | 113,400 | 5,090 |
| 2023-10-06 | 5,100 | 5,100 | 5,010 | 5,020 | 102,600 | 5,020 |
| 2023-10-05 | 4,900 | 5,080 | 4,900 | 5,060 | 173,300 | 5,060 |
| 2023-10-04 | 4,930 | 4,960 | 4,825 | 4,850 | 187,200 | 4,850 |
| 2023-10-03 | 5,180 | 5,180 | 5,020 | 5,030 | 110,900 | 5,030 |
| 2023-10-02 | 5,180 | 5,300 | 5,170 | 5,180 | 108,500 | 5,180 |
| 2023-09-29 | 5,270 | 5,290 | 5,140 | 5,160 | 107,100 | 5,160 |
| 2023-09-28 | 5,350 | 5,400 | 5,240 | 5,290 | 157,300 | 5,290 |
| 2023-09-27 | 5,340 | 5,490 | 5,330 | 5,470 | 169,900 | 5,470 |
| 2023-09-26 | 5,400 | 5,400 | 5,320 | 5,340 | 70,800 | 5,340 |
| 2023-09-25 | 5,350 | 5,380 | 5,300 | 5,370 | 100,600 | 5,370 |
| 2023-09-22 | 5,250 | 5,320 | 5,220 | 5,290 | 118,300 | 5,290 |
| 2023-09-21 | 5,320 | 5,340 | 5,280 | 5,280 | 90,100 | 5,280 |
| 2023-09-20 | 5,390 | 5,390 | 5,290 | 5,310 | 99,300 | 5,310 |
| 2023-09-19 | 5,310 | 5,370 | 5,300 | 5,370 | 83,500 | 5,370 |
| 2023-09-15 | 5,320 | 5,380 | 5,290 | 5,320 | 135,000 | 5,320 |
| 2023-09-14 | 5,190 | 5,300 | 5,180 | 5,280 | 107,200 | 5,280 |
| 2023-09-13 | 5,200 | 5,200 | 5,140 | 5,180 | 177,400 | 5,180 |
| 2023-09-12 | 5,260 | 5,290 | 5,150 | 5,180 | 204,500 | 5,180 |
| 2023-09-11 | 5,290 | 5,320 | 5,190 | 5,210 | 141,400 | 5,210 |
| 2023-09-08 | 5,260 | 5,340 | 5,230 | 5,270 | 144,100 | 5,270 |
| 2023-09-07 | 5,290 | 5,350 | 5,290 | 5,320 | 101,600 | 5,320 |
| 2023-09-06 | 5,250 | 5,320 | 5,250 | 5,310 | 103,900 | 5,310 |
| 2023-09-05 | 5,240 | 5,240 | 5,180 | 5,240 | 96,300 | 5,240 |
| 2023-09-04 | 5,140 | 5,200 | 5,100 | 5,200 | 117,200 | 5,200 |
| 2023-09-01 | 5,070 | 5,120 | 5,060 | 5,110 | 98,500 | 5,110 |
| 2023-08-31 | 5,080 | 5,100 | 5,050 | 5,070 | 98,900 | 5,070 |
| 2023-08-30 | 5,080 | 5,120 | 5,080 | 5,090 | 211,100 | 5,090 |
| 2023-08-29 | 5,090 | 5,090 | 5,040 | 5,080 | 101,000 | 5,080 |
| 2023-08-28 | 5,020 | 5,050 | 5,000 | 5,050 | 99,000 | 5,050 |
| 2023-08-25 | 4,970 | 4,990 | 4,940 | 4,980 | 105,300 | 4,980 |
| 2023-08-24 | 4,930 | 4,990 | 4,930 | 4,985 | 111,200 | 4,985 |
| 2023-08-23 | 4,920 | 4,930 | 4,875 | 4,930 | 109,000 | 4,930 |
| 2023-08-22 | 4,805 | 4,930 | 4,800 | 4,930 | 175,000 | 4,930 |
| 2023-08-21 | 4,890 | 4,890 | 4,785 | 4,790 | 276,700 | 4,790 |
| 2023-08-18 | 4,765 | 4,865 | 4,765 | 4,865 | 202,400 | 4,865 |
| 2023-08-17 | 4,720 | 4,760 | 4,600 | 4,760 | 291,800 | 4,760 |
| 2023-08-16 | 4,805 | 4,835 | 4,760 | 4,775 | 265,200 | 4,775 |
| 2023-08-15 | 4,920 | 4,925 | 4,840 | 4,855 | 399,300 | 4,855 |
| 2023-08-14 | 5,080 | 5,120 | 4,910 | 4,910 | 396,200 | 4,910 |
| 2023-08-10 | 5,080 | 5,140 | 5,080 | 5,140 | 81,200 | 5,140 |
| 2023-08-09 | 5,150 | 5,160 | 5,060 | 5,110 | 135,200 | 5,110 |
| 2023-08-08 | 5,240 | 5,270 | 5,170 | 5,200 | 122,300 | 5,200 |
| 2023-08-07 | 5,320 | 5,350 | 5,160 | 5,240 | 255,900 | 5,240 |
| 2023-08-04 | 5,020 | 5,100 | 5,020 | 5,080 | 104,800 | 5,080 |
| 2023-08-03 | 5,050 | 5,070 | 5,010 | 5,030 | 106,500 | 5,030 |
| 2023-08-02 | 5,170 | 5,170 | 5,080 | 5,100 | 113,000 | 5,100 |
| 2023-08-01 | 5,200 | 5,210 | 5,140 | 5,180 | 88,500 | 5,180 |
| 2023-07-31 | 5,200 | 5,270 | 5,160 | 5,210 | 239,200 | 5,210 |
| 2023-07-28 | 5,110 | 5,170 | 5,100 | 5,150 | 146,500 | 5,150 |
| 2023-07-27 | 5,130 | 5,160 | 5,110 | 5,150 | 53,800 | 5,150 |
| 2023-07-26 | 5,170 | 5,180 | 5,120 | 5,130 | 66,900 | 5,130 |
| 2023-07-25 | 5,130 | 5,160 | 5,100 | 5,160 | 102,100 | 5,160 |
| 2023-07-24 | 5,120 | 5,130 | 5,090 | 5,100 | 50,500 | 5,100 |
| 2023-07-21 | 5,110 | 5,110 | 5,060 | 5,090 | 56,200 | 5,090 |
| 2023-07-20 | 5,170 | 5,170 | 5,080 | 5,100 | 54,400 | 5,100 |
| 2023-07-19 | 5,100 | 5,120 | 5,070 | 5,120 | 63,400 | 5,120 |
| 2023-07-18 | 5,050 | 5,110 | 5,040 | 5,050 | 68,500 | 5,050 |
| 2023-07-14 | 5,070 | 5,080 | 4,980 | 5,040 | 77,200 | 5,040 |
| 2023-07-13 | 5,060 | 5,060 | 4,970 | 5,010 | 61,100 | 5,010 |
| 2023-07-12 | 5,070 | 5,080 | 5,020 | 5,040 | 62,200 | 5,040 |
| 2023-07-11 | 5,100 | 5,120 | 5,040 | 5,050 | 52,700 | 5,050 |
| 2023-07-10 | 5,070 | 5,120 | 5,040 | 5,070 | 85,600 | 5,070 |
| 2023-07-07 | 5,010 | 5,100 | 5,000 | 5,030 | 80,000 | 5,030 |
| 2023-07-06 | 5,150 | 5,150 | 5,050 | 5,080 | 91,100 | 5,080 |
| 2023-07-05 | 5,090 | 5,160 | 5,040 | 5,160 | 62,800 | 5,160 |
| 2023-07-04 | 5,110 | 5,120 | 5,080 | 5,110 | 68,500 | 5,110 |
| 2023-07-03 | 5,110 | 5,140 | 5,080 | 5,110 | 132,100 | 5,110 |
| 2023-06-30 | 4,985 | 5,020 | 4,975 | 5,020 | 72,100 | 5,020 |
| 2023-06-29 | 5,070 | 5,070 | 4,970 | 5,000 | 81,400 | 5,000 |
| 2023-06-28 | 4,975 | 5,040 | 4,975 | 5,030 | 101,200 | 5,030 |
| 2023-06-27 | 4,970 | 4,990 | 4,895 | 4,940 | 107,500 | 4,940 |
| 2023-06-26 | 5,030 | 5,050 | 4,950 | 4,985 | 110,900 | 4,985 |
| 2023-06-23 | 5,290 | 5,290 | 5,040 | 5,070 | 192,800 | 5,070 |
| 2023-06-22 | 5,240 | 5,320 | 5,210 | 5,270 | 152,100 | 5,270 |
| 2023-06-21 | 4,990 | 5,190 | 4,975 | 5,160 | 138,400 | 5,160 |
| 2023-06-20 | 4,870 | 5,070 | 4,870 | 5,050 | 133,900 | 5,050 |
| 2023-06-19 | 4,820 | 4,890 | 4,805 | 4,870 | 86,900 | 4,870 |
| 2023-06-16 | 4,850 | 4,870 | 4,780 | 4,805 | 158,500 | 4,805 |
| 2023-06-15 | 4,640 | 4,835 | 4,615 | 4,805 | 185,000 | 4,805 |
| 2023-06-14 | 4,620 | 4,630 | 4,595 | 4,600 | 129,600 | 4,600 |
| 2023-06-13 | 4,610 | 4,630 | 4,605 | 4,605 | 60,700 | 4,605 |
| 2023-06-12 | 4,595 | 4,610 | 4,575 | 4,590 | 45,000 | 4,590 |
| 2023-06-09 | 4,570 | 4,600 | 4,560 | 4,590 | 78,800 | 4,590 |
| 2023-06-08 | 4,580 | 4,610 | 4,525 | 4,550 | 77,000 | 4,550 |
| 2023-06-07 | 4,640 | 4,655 | 4,580 | 4,580 | 87,000 | 4,580 |
| 2023-06-06 | 4,600 | 4,635 | 4,550 | 4,630 | 84,900 | 4,630 |
| 2023-06-05 | 4,660 | 4,670 | 4,595 | 4,615 | 77,800 | 4,615 |
| 2023-06-02 | 4,535 | 4,595 | 4,530 | 4,590 | 55,200 | 4,590 |
| 2023-06-01 | 4,490 | 4,550 | 4,480 | 4,525 | 75,100 | 4,525 |
| 2023-05-31 | 4,550 | 4,555 | 4,505 | 4,515 | 88,600 | 4,515 |
| 2023-05-30 | 4,585 | 4,600 | 4,550 | 4,575 | 57,700 | 4,575 |
| 2023-05-29 | 4,605 | 4,635 | 4,585 | 4,620 | 50,400 | 4,620 |
| 2023-05-26 | 4,660 | 4,660 | 4,580 | 4,590 | 69,000 | 4,590 |
| 2023-05-25 | 4,620 | 4,650 | 4,605 | 4,630 | 57,600 | 4,630 |
| 2023-05-24 | 4,650 | 4,690 | 4,640 | 4,645 | 49,500 | 4,645 |
| 2023-05-23 | 4,715 | 4,745 | 4,660 | 4,675 | 92,800 | 4,675 |
| 2023-05-22 | 4,640 | 4,720 | 4,635 | 4,705 | 84,900 | 4,705 |
| 2023-05-19 | 4,680 | 4,680 | 4,630 | 4,645 | 69,200 | 4,645 |
| 2023-05-18 | 4,725 | 4,725 | 4,650 | 4,685 | 72,200 | 4,685 |
| 2023-05-17 | 4,650 | 4,700 | 4,630 | 4,700 | 51,900 | 4,700 |
| 2023-05-16 | 4,680 | 4,680 | 4,605 | 4,650 | 70,600 | 4,650 |
| 2023-05-15 | 4,650 | 4,700 | 4,600 | 4,650 | 155,300 | 4,650 |
| 2023-05-12 | 4,600 | 4,610 | 4,545 | 4,585 | 127,800 | 4,585 |
| 2023-05-11 | 4,615 | 4,650 | 4,605 | 4,650 | 57,700 | 4,650 |
| 2023-05-10 | 4,645 | 4,650 | 4,595 | 4,630 | 65,000 | 4,630 |
| 2023-05-09 | 4,570 | 4,615 | 4,570 | 4,605 | 73,800 | 4,605 |
| 2023-05-08 | 4,515 | 4,580 | 4,515 | 4,545 | 65,000 | 4,545 |
| 2023-05-02 | 4,565 | 4,565 | 4,495 | 4,535 | 85,000 | 4,535 |
| 2023-05-01 | 4,600 | 4,610 | 4,550 | 4,575 | 62,000 | 4,575 |
| 2023-04-28 | 4,545 | 4,560 | 4,505 | 4,545 | 77,000 | 4,545 |
| 2023-04-27 | 4,440 | 4,510 | 4,430 | 4,505 | 53,000 | 4,505 |
| 2023-04-26 | 4,495 | 4,500 | 4,445 | 4,460 | 71,000 | 4,460 |
| 2023-04-25 | 4,545 | 4,580 | 4,510 | 4,530 | 76,000 | 4,530 |
| 2023-04-24 | 4,530 | 4,555 | 4,510 | 4,540 | 41,900 | 4,540 |
| 2023-04-21 | 4,495 | 4,530 | 4,485 | 4,495 | 59,000 | 4,495 |
| 2023-04-20 | 4,520 | 4,525 | 4,490 | 4,515 | 47,700 | 4,515 |
| 2023-04-19 | 4,455 | 4,515 | 4,440 | 4,515 | 82,500 | 4,515 |
| 2023-04-18 | 4,440 | 4,455 | 4,420 | 4,455 | 59,700 | 4,455 |
| 2023-04-17 | 4,460 | 4,475 | 4,430 | 4,440 | 56,700 | 4,440 |
| 2023-04-14 | 4,445 | 4,450 | 4,400 | 4,445 | 65,100 | 4,445 |
| 2023-04-13 | 4,420 | 4,425 | 4,385 | 4,410 | 47,300 | 4,410 |
| 2023-04-12 | 4,445 | 4,465 | 4,430 | 4,445 | 63,500 | 4,445 |
| 2023-04-11 | 4,440 | 4,445 | 4,380 | 4,440 | 75,100 | 4,440 |
| 2023-04-10 | 4,440 | 4,440 | 4,380 | 4,395 | 42,500 | 4,395 |
| 2023-04-07 | 4,365 | 4,410 | 4,360 | 4,405 | 43,800 | 4,405 |
| 2023-04-06 | 4,315 | 4,365 | 4,300 | 4,350 | 70,700 | 4,350 |
| 2023-04-05 | 4,405 | 4,425 | 4,365 | 4,365 | 68,000 | 4,365 |
| 2023-04-04 | 4,465 | 4,500 | 4,435 | 4,460 | 87,900 | 4,460 |
| 2023-04-03 | 4,435 | 4,460 | 4,405 | 4,460 | 59,500 | 4,460 |
| 2023-03-31 | 4,375 | 4,400 | 4,335 | 4,390 | 60,600 | 4,390 |
| 2023-03-30 | 4,350 | 4,385 | 4,300 | 4,340 | 90,900 | 4,340 |
| 2023-03-29 | 4,380 | 4,425 | 4,350 | 4,420 | 120,100 | 4,420 |
| 2023-03-28 | 4,370 | 4,375 | 4,325 | 4,345 | 67,000 | 4,345 |
| 2023-03-27 | 4,360 | 4,360 | 4,300 | 4,315 | 55,900 | 4,315 |
| 2023-03-24 | 4,300 | 4,325 | 4,265 | 4,315 | 67,700 | 4,315 |
| 2023-03-23 | 4,240 | 4,320 | 4,230 | 4,310 | 59,200 | 4,310 |
| 2023-03-22 | 4,360 | 4,360 | 4,285 | 4,285 | 129,800 | 4,285 |
| 2023-03-20 | 4,270 | 4,290 | 4,215 | 4,220 | 121,700 | 4,220 |
| 2023-03-17 | 4,400 | 4,405 | 4,285 | 4,305 | 159,100 | 4,305 |
| 2023-03-16 | 4,310 | 4,395 | 4,295 | 4,355 | 144,700 | 4,355 |
| 2023-03-15 | 4,425 | 4,485 | 4,410 | 4,465 | 158,700 | 4,465 |
| 2023-03-14 | 4,350 | 4,365 | 4,245 | 4,285 | 202,800 | 4,285 |
| 2023-03-13 | 4,565 | 4,565 | 4,360 | 4,455 | 231,700 | 4,455 |
| 2023-03-10 | 4,655 | 4,690 | 4,640 | 4,660 | 166,400 | 4,660 |
| 2023-03-09 | 4,560 | 4,605 | 4,555 | 4,605 | 69,300 | 4,605 |
| 2023-03-08 | 4,480 | 4,565 | 4,480 | 4,540 | 88,200 | 4,540 |
| 2023-03-07 | 4,435 | 4,480 | 4,425 | 4,465 | 91,100 | 4,465 |
| 2023-03-06 | 4,410 | 4,430 | 4,380 | 4,430 | 92,900 | 4,430 |
| 2023-03-03 | 4,380 | 4,390 | 4,355 | 4,380 | 87,800 | 4,380 |
| 2023-03-02 | 4,430 | 4,440 | 4,370 | 4,380 | 93,000 | 4,380 |
| 2023-03-01 | 4,420 | 4,450 | 4,405 | 4,440 | 69,200 | 4,440 |
| 2023-02-28 | 4,430 | 4,460 | 4,415 | 4,435 | 91,800 | 4,435 |
| 2023-02-27 | 4,375 | 4,440 | 4,370 | 4,410 | 100,500 | 4,410 |
| 2023-02-24 | 4,350 | 4,395 | 4,330 | 4,340 | 81,100 | 4,340 |
| 2023-02-22 | 4,385 | 4,385 | 4,315 | 4,320 | 97,000 | 4,320 |
| 2023-02-21 | 4,315 | 4,410 | 4,310 | 4,405 | 113,800 | 4,405 |
| 2023-02-20 | 4,250 | 4,290 | 4,230 | 4,290 | 87,800 | 4,290 |
| 2023-02-17 | 4,200 | 4,240 | 4,200 | 4,230 | 57,100 | 4,230 |
| 2023-02-16 | 4,275 | 4,280 | 4,215 | 4,215 | 71,200 | 4,215 |
| 2023-02-15 | 4,250 | 4,255 | 4,220 | 4,230 | 53,200 | 4,230 |
| 2023-02-14 | 4,235 | 4,245 | 4,200 | 4,235 | 54,800 | 4,235 |
| 2023-02-13 | 4,235 | 4,235 | 4,160 | 4,205 | 74,000 | 4,205 |
| 2023-02-10 | 4,170 | 4,240 | 4,165 | 4,235 | 95,100 | 4,235 |
| 2023-02-09 | 4,140 | 4,190 | 4,130 | 4,170 | 50,900 | 4,170 |
| 2023-02-08 | 4,180 | 4,180 | 4,115 | 4,155 | 50,800 | 4,155 |
| 2023-02-07 | 4,120 | 4,170 | 4,105 | 4,155 | 77,000 | 4,155 |
| 2023-02-06 | 4,080 | 4,120 | 4,050 | 4,115 | 100,000 | 4,115 |
| 2023-02-03 | 4,110 | 4,115 | 3,990 | 4,055 | 151,200 | 4,055 |
| 2023-02-02 | 4,125 | 4,135 | 4,035 | 4,060 | 122,200 | 4,060 |
| 2023-02-01 | 4,195 | 4,210 | 4,115 | 4,120 | 105,500 | 4,120 |
| 2023-01-31 | 4,125 | 4,190 | 4,125 | 4,180 | 73,400 | 4,180 |
| 2023-01-30 | 4,140 | 4,140 | 4,110 | 4,125 | 77,500 | 4,125 |
| 2023-01-27 | 4,115 | 4,150 | 4,085 | 4,145 | 62,900 | 4,145 |
| 2023-01-26 | 4,120 | 4,120 | 4,075 | 4,100 | 52,600 | 4,100 |
| 2023-01-25 | 4,110 | 4,115 | 4,080 | 4,095 | 54,500 | 4,095 |
| 2023-01-24 | 4,085 | 4,105 | 4,070 | 4,090 | 67,200 | 4,090 |
| 2023-01-23 | 4,065 | 4,080 | 4,040 | 4,070 | 65,600 | 4,070 |
| 2023-01-20 | 4,030 | 4,050 | 4,015 | 4,025 | 44,200 | 4,025 |
| 2023-01-19 | 4,010 | 4,070 | 4,005 | 4,010 | 74,000 | 4,010 |
| 2023-01-18 | 3,960 | 4,025 | 3,940 | 4,015 | 49,400 | 4,015 |
| 2023-01-17 | 3,980 | 3,980 | 3,945 | 3,950 | 29,600 | 3,950 |
| 2023-01-16 | 3,995 | 3,995 | 3,940 | 3,945 | 75,100 | 3,945 |
| 2023-01-13 | 3,965 | 4,010 | 3,960 | 3,980 | 61,500 | 3,980 |
| 2023-01-12 | 3,970 | 3,980 | 3,940 | 3,980 | 47,200 | 3,980 |
| 2023-01-11 | 3,960 | 3,980 | 3,940 | 3,980 | 38,200 | 3,980 |
| 2023-01-10 | 3,935 | 3,975 | 3,915 | 3,935 | 69,700 | 3,935 |
| 2023-01-06 | 3,920 | 3,945 | 3,875 | 3,885 | 123,800 | 3,885 |
| 2023-01-05 | 4,000 | 4,010 | 3,940 | 3,955 | 87,400 | 3,955 |
| 2023-01-04 | 4,090 | 4,105 | 4,000 | 4,010 | 119,100 | 4,010 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
