9022 東海旅客鉄道(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 | 3,572 | 3,596 | 3,560 | 3,584 | 1,654,100 | 3,584 |
| 2023-12-28 | 3,560 | 3,578 | 3,553 | 3,574 | 1,006,300 | 3,574 |
| 2023-12-27 | 3,557 | 3,587 | 3,550 | 3,580 | 1,745,000 | 3,580 |
| 2023-12-26 | 3,578 | 3,580 | 3,532 | 3,549 | 1,210,200 | 3,549 |
| 2023-12-25 | 3,600 | 3,604 | 3,565 | 3,578 | 996,700 | 3,578 |
| 2023-12-22 | 3,558 | 3,604 | 3,557 | 3,575 | 1,655,000 | 3,575 |
| 2023-12-21 | 3,540 | 3,564 | 3,480 | 3,557 | 2,472,000 | 3,557 |
| 2023-12-20 | 3,501 | 3,565 | 3,501 | 3,544 | 2,770,800 | 3,544 |
| 2023-12-19 | 3,591 | 3,596 | 3,511 | 3,541 | 3,228,700 | 3,541 |
| 2023-12-18 | 3,655 | 3,657 | 3,573 | 3,630 | 1,961,300 | 3,630 |
| 2023-12-15 | 3,707 | 3,719 | 3,651 | 3,671 | 3,703,700 | 3,671 |
| 2023-12-14 | 3,668 | 3,707 | 3,645 | 3,707 | 3,445,100 | 3,707 |
| 2023-12-13 | 3,635 | 3,705 | 3,630 | 3,663 | 3,187,700 | 3,663 |
| 2023-12-12 | 3,638 | 3,645 | 3,608 | 3,620 | 2,294,700 | 3,620 |
| 2023-12-11 | 3,600 | 3,626 | 3,575 | 3,626 | 2,656,000 | 3,626 |
| 2023-12-08 | 3,580 | 3,606 | 3,558 | 3,580 | 3,554,000 | 3,580 |
| 2023-12-07 | 3,582 | 3,598 | 3,556 | 3,580 | 2,424,100 | 3,580 |
| 2023-12-06 | 3,529 | 3,570 | 3,505 | 3,567 | 2,041,900 | 3,567 |
| 2023-12-05 | 3,506 | 3,546 | 3,503 | 3,536 | 2,004,600 | 3,536 |
| 2023-12-04 | 3,520 | 3,520 | 3,464 | 3,500 | 1,883,400 | 3,500 |
| 2023-12-01 | 3,530 | 3,540 | 3,503 | 3,526 | 3,324,400 | 3,526 |
| 2023-11-30 | 3,458 | 3,558 | 3,403 | 3,550 | 10,730,400 | 3,550 |
| 2023-11-29 | 3,500 | 3,500 | 3,461 | 3,470 | 2,114,400 | 3,470 |
| 2023-11-28 | 3,518 | 3,521 | 3,483 | 3,500 | 1,786,300 | 3,500 |
| 2023-11-27 | 3,530 | 3,534 | 3,476 | 3,499 | 1,997,100 | 3,499 |
| 2023-11-24 | 3,589 | 3,590 | 3,525 | 3,532 | 1,836,100 | 3,532 |
| 2023-11-22 | 3,558 | 3,601 | 3,547 | 3,566 | 2,466,900 | 3,566 |
| 2023-11-21 | 3,500 | 3,579 | 3,494 | 3,558 | 2,619,600 | 3,558 |
| 2023-11-20 | 3,557 | 3,578 | 3,507 | 3,514 | 2,084,900 | 3,514 |
| 2023-11-17 | 3,494 | 3,564 | 3,491 | 3,558 | 2,768,300 | 3,558 |
| 2023-11-16 | 3,512 | 3,523 | 3,481 | 3,493 | 2,150,700 | 3,493 |
| 2023-11-15 | 3,527 | 3,528 | 3,456 | 3,512 | 3,060,900 | 3,512 |
| 2023-11-14 | 3,480 | 3,512 | 3,459 | 3,509 | 2,775,600 | 3,509 |
| 2023-11-13 | 3,449 | 3,463 | 3,421 | 3,461 | 1,828,900 | 3,461 |
| 2023-11-10 | 3,385 | 3,447 | 3,374 | 3,443 | 3,036,300 | 3,443 |
| 2023-11-09 | 3,324 | 3,400 | 3,316 | 3,388 | 2,649,700 | 3,388 |
| 2023-11-08 | 3,400 | 3,413 | 3,331 | 3,342 | 2,887,700 | 3,342 |
| 2023-11-07 | 3,459 | 3,479 | 3,393 | 3,402 | 3,213,500 | 3,402 |
| 2023-11-06 | 3,501 | 3,503 | 3,446 | 3,467 | 3,857,800 | 3,467 |
| 2023-11-02 | 3,506 | 3,533 | 3,455 | 3,490 | 3,159,000 | 3,490 |
| 2023-11-01 | 3,450 | 3,480 | 3,416 | 3,472 | 3,121,700 | 3,472 |
| 2023-10-31 | 3,401 | 3,431 | 3,356 | 3,396 | 4,081,500 | 3,396 |
| 2023-10-30 | 3,367 | 3,379 | 3,321 | 3,346 | 2,449,700 | 3,346 |
| 2023-10-27 | 3,341 | 3,405 | 3,337 | 3,392 | 2,569,600 | 3,392 |
| 2023-10-26 | 3,330 | 3,347 | 3,312 | 3,337 | 1,775,900 | 3,337 |
| 2023-10-25 | 3,358 | 3,380 | 3,325 | 3,334 | 2,096,100 | 3,334 |
| 2023-10-24 | 3,300 | 3,351 | 3,281 | 3,345 | 2,714,700 | 3,345 |
| 2023-10-23 | 3,344 | 3,369 | 3,302 | 3,307 | 2,143,500 | 3,307 |
| 2023-10-20 | 3,349 | 3,362 | 3,315 | 3,335 | 2,085,100 | 3,335 |
| 2023-10-19 | 3,324 | 3,389 | 3,316 | 3,357 | 2,936,100 | 3,357 |
| 2023-10-18 | 3,275 | 3,357 | 3,257 | 3,354 | 3,324,000 | 3,354 |
| 2023-10-17 | 3,297 | 3,311 | 3,248 | 3,255 | 2,768,800 | 3,255 |
| 2023-10-16 | 3,303 | 3,306 | 3,234 | 3,245 | 3,540,600 | 3,245 |
| 2023-10-13 | 3,356 | 3,368 | 3,328 | 3,328 | 2,992,800 | 3,328 |
| 2023-10-12 | 3,390 | 3,390 | 3,347 | 3,374 | 3,004,500 | 3,374 |
| 2023-10-11 | 3,414 | 3,419 | 3,383 | 3,384 | 2,467,600 | 3,384 |
| 2023-10-10 | 3,399 | 3,421 | 3,373 | 3,396 | 3,503,000 | 3,396 |
| 2023-10-06 | 3,415 | 3,439 | 3,390 | 3,403 | 2,788,900 | 3,403 |
| 2023-10-05 | 3,366 | 3,412 | 3,338 | 3,394 | 3,143,700 | 3,394 |
| 2023-10-04 | 3,397 | 3,424 | 3,338 | 3,342 | 3,882,900 | 3,342 |
| 2023-10-03 | 3,564 | 3,565 | 3,413 | 3,425 | 3,985,700 | 3,425 |
| 2023-10-02 | 3,650 | 3,677 | 3,568 | 3,568 | 3,169,700 | 3,568 |
| 2023-09-29 | 3,729 | 3,736 | 3,622 | 3,635 | 3,460,600 | 3,635 |
| 2023-09-28 | 3,769 | 3,769 | 3,659 | 3,679 | 2,894,900 | 3,679 |
| 2023-09-27 | 18,830 | 18,950 | 18,610 | 18,895 | 639,400 | 3,779 |
| 2023-09-26 | 19,030 | 19,115 | 18,920 | 18,920 | 578,000 | 3,784 |
| 2023-09-25 | 19,090 | 19,200 | 18,990 | 19,025 | 440,400 | 3,805 |
| 2023-09-22 | 19,035 | 19,175 | 19,005 | 19,035 | 501,000 | 3,807 |
| 2023-09-21 | 19,355 | 19,395 | 19,160 | 19,160 | 442,300 | 3,832 |
| 2023-09-20 | 19,400 | 19,495 | 19,290 | 19,415 | 547,700 | 3,883 |
| 2023-09-19 | 19,500 | 19,525 | 19,315 | 19,425 | 612,600 | 3,885 |
| 2023-09-15 | 19,555 | 19,570 | 19,365 | 19,480 | 877,300 | 3,896 |
| 2023-09-14 | 19,505 | 19,630 | 19,360 | 19,450 | 597,000 | 3,890 |
| 2023-09-13 | 19,130 | 19,445 | 19,095 | 19,400 | 631,900 | 3,880 |
| 2023-09-12 | 18,900 | 19,065 | 18,885 | 19,015 | 365,600 | 3,803 |
| 2023-09-11 | 18,970 | 19,050 | 18,735 | 18,810 | 471,300 | 3,762 |
| 2023-09-08 | 18,965 | 19,040 | 18,835 | 18,860 | 610,500 | 3,772 |
| 2023-09-07 | 18,855 | 19,120 | 18,785 | 19,025 | 706,800 | 3,805 |
| 2023-09-06 | 18,845 | 18,945 | 18,725 | 18,740 | 441,400 | 3,748 |
| 2023-09-05 | 18,775 | 18,955 | 18,735 | 18,835 | 562,600 | 3,767 |
| 2023-09-04 | 18,765 | 18,770 | 18,640 | 18,770 | 464,800 | 3,754 |
| 2023-09-01 | 18,600 | 18,745 | 18,540 | 18,720 | 656,500 | 3,744 |
| 2023-08-31 | 18,380 | 18,760 | 18,375 | 18,690 | 1,175,200 | 3,738 |
| 2023-08-30 | 18,320 | 18,415 | 18,285 | 18,350 | 1,467,000 | 3,670 |
| 2023-08-29 | 18,300 | 18,420 | 18,275 | 18,365 | 568,800 | 3,673 |
| 2023-08-28 | 18,240 | 18,275 | 18,020 | 18,210 | 519,500 | 3,642 |
| 2023-08-25 | 18,280 | 18,330 | 18,190 | 18,235 | 495,600 | 3,647 |
| 2023-08-24 | 18,250 | 18,340 | 18,205 | 18,265 | 481,600 | 3,653 |
| 2023-08-23 | 18,125 | 18,500 | 18,125 | 18,360 | 1,003,700 | 3,672 |
| 2023-08-22 | 17,955 | 18,050 | 17,910 | 17,960 | 364,500 | 3,592 |
| 2023-08-21 | 17,980 | 18,100 | 17,935 | 18,025 | 408,900 | 3,605 |
| 2023-08-18 | 18,060 | 18,100 | 17,905 | 17,980 | 497,200 | 3,596 |
| 2023-08-17 | 18,395 | 18,420 | 18,105 | 18,220 | 525,100 | 3,644 |
| 2023-08-16 | 18,220 | 18,360 | 18,135 | 18,355 | 461,700 | 3,671 |
| 2023-08-15 | 18,260 | 18,445 | 18,170 | 18,395 | 559,300 | 3,679 |
| 2023-08-14 | 18,300 | 18,300 | 18,045 | 18,140 | 607,000 | 3,628 |
| 2023-08-10 | 18,000 | 18,290 | 17,945 | 18,245 | 720,900 | 3,649 |
| 2023-08-09 | 17,765 | 18,115 | 17,710 | 17,870 | 596,400 | 3,574 |
| 2023-08-08 | 17,700 | 17,795 | 17,650 | 17,760 | 509,900 | 3,552 |
| 2023-08-07 | 17,560 | 17,660 | 17,440 | 17,615 | 345,200 | 3,523 |
| 2023-08-04 | 17,620 | 17,640 | 17,460 | 17,545 | 504,200 | 3,509 |
| 2023-08-03 | 17,810 | 17,920 | 17,640 | 17,645 | 947,100 | 3,529 |
| 2023-08-02 | 18,290 | 18,325 | 17,910 | 17,990 | 582,300 | 3,598 |
| 2023-08-01 | 18,120 | 18,295 | 18,030 | 18,285 | 486,300 | 3,657 |
| 2023-07-31 | 18,220 | 18,570 | 18,065 | 18,135 | 1,179,400 | 3,627 |
| 2023-07-28 | 17,760 | 18,025 | 17,690 | 17,990 | 715,100 | 3,598 |
| 2023-07-27 | 17,860 | 17,920 | 17,825 | 17,905 | 445,100 | 3,581 |
| 2023-07-26 | 17,800 | 17,835 | 17,600 | 17,820 | 506,700 | 3,564 |
| 2023-07-25 | 17,730 | 17,760 | 17,640 | 17,750 | 495,900 | 3,550 |
| 2023-07-24 | 17,615 | 17,685 | 17,580 | 17,640 | 455,000 | 3,528 |
| 2023-07-21 | 17,395 | 17,545 | 17,305 | 17,495 | 508,200 | 3,499 |
| 2023-07-20 | 17,370 | 17,440 | 17,265 | 17,315 | 366,300 | 3,463 |
| 2023-07-19 | 17,230 | 17,405 | 17,130 | 17,355 | 516,600 | 3,471 |
| 2023-07-18 | 17,135 | 17,230 | 17,040 | 17,075 | 492,100 | 3,415 |
| 2023-07-14 | 17,380 | 17,455 | 17,160 | 17,180 | 587,400 | 3,436 |
| 2023-07-13 | 17,400 | 17,450 | 17,205 | 17,385 | 437,100 | 3,477 |
| 2023-07-12 | 17,590 | 17,615 | 17,390 | 17,400 | 449,800 | 3,480 |
| 2023-07-11 | 17,725 | 17,745 | 17,480 | 17,500 | 484,600 | 3,500 |
| 2023-07-10 | 17,730 | 17,750 | 17,525 | 17,595 | 569,000 | 3,519 |
| 2023-07-07 | 17,725 | 17,900 | 17,650 | 17,730 | 445,600 | 3,546 |
| 2023-07-06 | 17,825 | 17,940 | 17,655 | 17,720 | 707,200 | 3,544 |
| 2023-07-05 | 17,985 | 18,020 | 17,810 | 17,850 | 514,700 | 3,570 |
| 2023-07-04 | 18,200 | 18,200 | 18,015 | 18,040 | 448,900 | 3,608 |
| 2023-07-03 | 18,165 | 18,215 | 18,110 | 18,170 | 418,300 | 3,634 |
| 2023-06-30 | 18,160 | 18,220 | 17,965 | 18,060 | 804,500 | 3,612 |
| 2023-06-29 | 18,370 | 18,465 | 18,135 | 18,220 | 659,500 | 3,644 |
| 2023-06-28 | 18,120 | 18,340 | 18,100 | 18,340 | 711,100 | 3,668 |
| 2023-06-27 | 18,085 | 18,170 | 17,960 | 18,105 | 593,600 | 3,621 |
| 2023-06-26 | 18,080 | 18,085 | 17,745 | 17,905 | 499,200 | 3,581 |
| 2023-06-23 | 18,000 | 18,225 | 17,950 | 18,055 | 628,500 | 3,611 |
| 2023-06-22 | 17,955 | 18,155 | 17,905 | 17,975 | 832,800 | 3,595 |
| 2023-06-21 | 17,575 | 17,900 | 17,565 | 17,870 | 577,700 | 3,574 |
| 2023-06-20 | 17,565 | 17,610 | 17,465 | 17,590 | 422,400 | 3,518 |
| 2023-06-19 | 17,745 | 17,745 | 17,535 | 17,645 | 354,100 | 3,529 |
| 2023-06-16 | 17,585 | 17,675 | 17,455 | 17,640 | 781,600 | 3,528 |
| 2023-06-15 | 17,805 | 17,855 | 17,685 | 17,715 | 547,500 | 3,543 |
| 2023-06-14 | 17,750 | 17,915 | 17,705 | 17,865 | 689,100 | 3,573 |
| 2023-06-13 | 17,655 | 17,775 | 17,600 | 17,675 | 588,500 | 3,535 |
| 2023-06-12 | 17,520 | 17,580 | 17,430 | 17,580 | 398,500 | 3,516 |
| 2023-06-09 | 17,535 | 17,600 | 17,435 | 17,525 | 716,800 | 3,505 |
| 2023-06-08 | 17,370 | 17,810 | 17,340 | 17,570 | 1,317,500 | 3,514 |
| 2023-06-07 | 17,350 | 17,450 | 17,170 | 17,230 | 816,000 | 3,446 |
| 2023-06-06 | 17,130 | 17,350 | 17,015 | 17,350 | 661,700 | 3,470 |
| 2023-06-05 | 17,095 | 17,200 | 17,015 | 17,200 | 772,800 | 3,440 |
| 2023-06-02 | 16,870 | 16,980 | 16,780 | 16,970 | 630,600 | 3,394 |
| 2023-06-01 | 17,090 | 17,090 | 16,890 | 16,965 | 696,600 | 3,393 |
| 2023-05-31 | 16,745 | 16,985 | 16,650 | 16,985 | 2,610,600 | 3,397 |
| 2023-05-30 | 16,980 | 17,000 | 16,760 | 16,880 | 522,400 | 3,376 |
| 2023-05-29 | 17,055 | 17,090 | 16,925 | 17,000 | 538,600 | 3,400 |
| 2023-05-26 | 16,610 | 17,095 | 16,570 | 17,070 | 1,037,400 | 3,414 |
| 2023-05-25 | 16,630 | 16,750 | 16,430 | 16,435 | 925,600 | 3,287 |
| 2023-05-24 | 17,155 | 17,155 | 16,715 | 16,725 | 944,200 | 3,345 |
| 2023-05-23 | 17,280 | 17,335 | 17,075 | 17,155 | 805,500 | 3,431 |
| 2023-05-22 | 17,040 | 17,330 | 17,040 | 17,330 | 730,100 | 3,466 |
| 2023-05-19 | 17,300 | 17,315 | 16,985 | 17,035 | 1,050,700 | 3,407 |
| 2023-05-18 | 17,530 | 17,580 | 17,260 | 17,320 | 1,023,200 | 3,464 |
| 2023-05-17 | 17,185 | 17,485 | 17,165 | 17,485 | 915,700 | 3,497 |
| 2023-05-16 | 17,100 | 17,210 | 17,030 | 17,210 | 886,000 | 3,442 |
| 2023-05-15 | 17,055 | 17,080 | 16,945 | 17,080 | 611,500 | 3,416 |
| 2023-05-12 | 16,890 | 17,000 | 16,725 | 17,000 | 1,014,200 | 3,400 |
| 2023-05-11 | 16,720 | 16,785 | 16,660 | 16,710 | 690,600 | 3,342 |
| 2023-05-10 | 16,880 | 16,885 | 16,680 | 16,785 | 737,900 | 3,357 |
| 2023-05-09 | 16,885 | 16,945 | 16,840 | 16,880 | 676,100 | 3,376 |
| 2023-05-08 | 16,915 | 17,025 | 16,850 | 16,920 | 803,700 | 3,384 |
| 2023-05-02 | 17,080 | 17,080 | 16,835 | 16,970 | 649,600 | 3,394 |
| 2023-05-01 | 16,885 | 17,185 | 16,880 | 17,085 | 1,000,700 | 3,417 |
| 2023-04-28 | 16,760 | 16,845 | 16,600 | 16,845 | 1,084,500 | 3,369 |
| 2023-04-27 | 16,680 | 16,885 | 16,560 | 16,650 | 1,164,000 | 3,330 |
| 2023-04-26 | 16,730 | 16,815 | 16,605 | 16,745 | 801,500 | 3,349 |
| 2023-04-25 | 16,760 | 16,910 | 16,715 | 16,760 | 872,100 | 3,352 |
| 2023-04-24 | 16,560 | 16,820 | 16,555 | 16,665 | 860,600 | 3,333 |
| 2023-04-21 | 16,460 | 16,475 | 16,345 | 16,410 | 540,500 | 3,282 |
| 2023-04-20 | 16,415 | 16,545 | 16,405 | 16,460 | 587,800 | 3,292 |
| 2023-04-19 | 16,325 | 16,500 | 16,325 | 16,490 | 596,400 | 3,298 |
| 2023-04-18 | 16,200 | 16,415 | 16,140 | 16,355 | 759,500 | 3,271 |
| 2023-04-17 | 16,030 | 16,175 | 15,970 | 16,170 | 669,500 | 3,234 |
| 2023-04-14 | 16,085 | 16,085 | 15,895 | 15,995 | 810,900 | 3,199 |
| 2023-04-13 | 16,040 | 16,090 | 15,990 | 16,090 | 375,400 | 3,218 |
| 2023-04-12 | 16,125 | 16,150 | 16,015 | 16,120 | 421,400 | 3,224 |
| 2023-04-11 | 16,050 | 16,105 | 15,990 | 16,065 | 500,600 | 3,213 |
| 2023-04-10 | 15,975 | 16,195 | 15,950 | 16,010 | 501,900 | 3,202 |
| 2023-04-07 | 15,910 | 16,025 | 15,890 | 15,910 | 368,400 | 3,182 |
| 2023-04-06 | 15,970 | 16,020 | 15,835 | 15,905 | 612,100 | 3,181 |
| 2023-04-05 | 16,195 | 16,195 | 15,985 | 16,015 | 677,900 | 3,203 |
| 2023-04-04 | 16,045 | 16,210 | 16,030 | 16,185 | 786,000 | 3,237 |
| 2023-04-03 | 15,940 | 16,080 | 15,935 | 16,080 | 963,500 | 3,216 |
| 2023-03-31 | 15,835 | 15,860 | 15,725 | 15,810 | 1,390,200 | 3,162 |
| 2023-03-30 | 15,760 | 15,935 | 15,685 | 15,795 | 1,489,700 | 3,159 |
| 2023-03-29 | 15,770 | 15,955 | 15,770 | 15,940 | 752,700 | 3,188 |
| 2023-03-28 | 15,905 | 15,965 | 15,600 | 15,735 | 585,100 | 3,147 |
| 2023-03-27 | 15,610 | 16,020 | 15,610 | 15,955 | 1,338,500 | 3,191 |
| 2023-03-24 | 15,495 | 15,550 | 15,420 | 15,505 | 437,400 | 3,101 |
| 2023-03-23 | 15,415 | 15,585 | 15,365 | 15,515 | 458,000 | 3,103 |
| 2023-03-22 | 15,460 | 15,640 | 15,380 | 15,435 | 806,400 | 3,087 |
| 2023-03-20 | 15,700 | 15,705 | 15,415 | 15,415 | 497,400 | 3,083 |
| 2023-03-17 | 15,365 | 15,715 | 15,365 | 15,700 | 722,400 | 3,140 |
| 2023-03-16 | 15,410 | 15,480 | 15,260 | 15,355 | 607,800 | 3,071 |
| 2023-03-15 | 15,690 | 15,750 | 15,430 | 15,505 | 780,800 | 3,101 |
| 2023-03-14 | 15,630 | 15,840 | 15,525 | 15,790 | 1,107,500 | 3,158 |
| 2023-03-13 | 15,515 | 15,660 | 15,495 | 15,635 | 689,200 | 3,127 |
| 2023-03-10 | 15,470 | 15,635 | 15,450 | 15,515 | 934,400 | 3,103 |
| 2023-03-09 | 15,800 | 15,915 | 15,760 | 15,760 | 736,800 | 3,152 |
| 2023-03-08 | 15,350 | 15,745 | 15,345 | 15,735 | 964,900 | 3,147 |
| 2023-03-07 | 15,250 | 15,360 | 15,245 | 15,330 | 552,000 | 3,066 |
| 2023-03-06 | 15,305 | 15,365 | 15,265 | 15,265 | 406,600 | 3,053 |
| 2023-03-03 | 15,305 | 15,345 | 15,235 | 15,255 | 634,500 | 3,051 |
| 2023-03-02 | 15,220 | 15,240 | 15,160 | 15,230 | 375,500 | 3,046 |
| 2023-03-01 | 15,205 | 15,250 | 15,080 | 15,150 | 447,300 | 3,030 |
| 2023-02-28 | 15,270 | 15,380 | 15,255 | 15,310 | 591,200 | 3,062 |
| 2023-02-27 | 15,190 | 15,290 | 15,130 | 15,270 | 361,500 | 3,054 |
| 2023-02-24 | 14,990 | 15,155 | 14,920 | 15,150 | 541,900 | 3,030 |
| 2023-02-22 | 15,145 | 15,175 | 14,965 | 15,005 | 604,000 | 3,001 |
| 2023-02-21 | 15,250 | 15,255 | 15,145 | 15,145 | 408,500 | 3,029 |
| 2023-02-20 | 15,280 | 15,330 | 15,215 | 15,300 | 265,400 | 3,060 |
| 2023-02-17 | 15,300 | 15,340 | 15,205 | 15,220 | 427,100 | 3,044 |
| 2023-02-16 | 15,325 | 15,370 | 15,285 | 15,325 | 327,300 | 3,065 |
| 2023-02-15 | 15,350 | 15,355 | 15,255 | 15,305 | 409,100 | 3,061 |
| 2023-02-14 | 15,315 | 15,355 | 15,270 | 15,325 | 296,000 | 3,065 |
| 2023-02-13 | 15,290 | 15,395 | 15,245 | 15,315 | 317,800 | 3,063 |
| 2023-02-10 | 15,385 | 15,415 | 15,265 | 15,265 | 635,200 | 3,053 |
| 2023-02-09 | 15,425 | 15,500 | 15,360 | 15,445 | 474,300 | 3,089 |
| 2023-02-08 | 15,370 | 15,485 | 15,305 | 15,470 | 383,400 | 3,094 |
| 2023-02-07 | 15,570 | 15,630 | 15,345 | 15,345 | 483,800 | 3,069 |
| 2023-02-06 | 15,440 | 15,565 | 15,410 | 15,470 | 455,500 | 3,094 |
| 2023-02-03 | 15,435 | 15,480 | 15,345 | 15,385 | 487,900 | 3,077 |
| 2023-02-02 | 15,600 | 15,675 | 15,390 | 15,435 | 613,000 | 3,087 |
| 2023-02-01 | 15,765 | 15,805 | 15,485 | 15,520 | 742,500 | 3,104 |
| 2023-01-31 | 15,985 | 16,125 | 15,800 | 15,840 | 738,900 | 3,168 |
| 2023-01-30 | 15,905 | 15,925 | 15,790 | 15,855 | 393,600 | 3,171 |
| 2023-01-27 | 15,980 | 15,980 | 15,805 | 15,875 | 410,700 | 3,175 |
| 2023-01-26 | 16,130 | 16,185 | 16,005 | 16,005 | 315,700 | 3,201 |
| 2023-01-25 | 16,115 | 16,195 | 16,050 | 16,130 | 467,800 | 3,226 |
| 2023-01-24 | 16,000 | 16,100 | 15,885 | 16,090 | 560,500 | 3,218 |
| 2023-01-23 | 16,010 | 16,045 | 15,870 | 15,950 | 461,500 | 3,190 |
| 2023-01-20 | 15,780 | 15,935 | 15,685 | 15,935 | 526,000 | 3,187 |
| 2023-01-19 | 15,680 | 15,960 | 15,670 | 15,735 | 588,400 | 3,147 |
| 2023-01-18 | 15,370 | 15,715 | 15,305 | 15,675 | 737,300 | 3,135 |
| 2023-01-17 | 15,445 | 15,485 | 15,235 | 15,245 | 724,600 | 3,049 |
| 2023-01-16 | 15,415 | 15,535 | 15,340 | 15,450 | 258,300 | 3,090 |
| 2023-01-13 | 15,450 | 15,560 | 15,400 | 15,500 | 485,700 | 3,100 |
| 2023-01-12 | 15,575 | 15,575 | 15,345 | 15,445 | 649,300 | 3,089 |
| 2023-01-11 | 15,760 | 15,815 | 15,640 | 15,640 | 466,700 | 3,128 |
| 2023-01-10 | 15,800 | 15,950 | 15,755 | 15,755 | 338,600 | 3,151 |
| 2023-01-06 | 15,865 | 15,900 | 15,780 | 15,800 | 408,300 | 3,160 |
| 2023-01-05 | 16,000 | 16,000 | 15,770 | 15,865 | 518,200 | 3,173 |
| 2023-01-04 | 16,230 | 16,255 | 16,040 | 16,100 | 442,300 | 3,220 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株
