9075 福山通運(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 | 4,030 | 4,060 | 4,020 | 4,055 | 53,900 | 4,055 |
| 2023-12-28 | 4,010 | 4,055 | 3,995 | 4,045 | 96,700 | 4,045 |
| 2023-12-27 | 3,960 | 4,040 | 3,955 | 4,025 | 90,000 | 4,025 |
| 2023-12-26 | 3,940 | 4,015 | 3,930 | 3,945 | 65,400 | 3,945 |
| 2023-12-25 | 3,970 | 4,000 | 3,955 | 3,955 | 55,000 | 3,955 |
| 2023-12-22 | 3,895 | 3,985 | 3,895 | 3,965 | 77,900 | 3,965 |
| 2023-12-21 | 3,865 | 3,945 | 3,840 | 3,885 | 85,500 | 3,885 |
| 2023-12-20 | 3,845 | 3,895 | 3,840 | 3,870 | 59,200 | 3,870 |
| 2023-12-19 | 3,805 | 3,850 | 3,775 | 3,850 | 62,700 | 3,850 |
| 2023-12-18 | 3,755 | 3,835 | 3,735 | 3,805 | 43,200 | 3,805 |
| 2023-12-15 | 3,780 | 3,815 | 3,745 | 3,765 | 126,300 | 3,765 |
| 2023-12-14 | 3,820 | 3,850 | 3,760 | 3,780 | 125,500 | 3,780 |
| 2023-12-13 | 3,805 | 3,845 | 3,800 | 3,815 | 46,100 | 3,815 |
| 2023-12-12 | 3,855 | 3,930 | 3,785 | 3,805 | 102,500 | 3,805 |
| 2023-12-11 | 3,810 | 3,900 | 3,810 | 3,890 | 148,100 | 3,890 |
| 2023-12-08 | 3,705 | 3,770 | 3,705 | 3,760 | 112,000 | 3,760 |
| 2023-12-07 | 3,740 | 3,750 | 3,685 | 3,715 | 70,600 | 3,715 |
| 2023-12-06 | 3,700 | 3,770 | 3,700 | 3,755 | 63,500 | 3,755 |
| 2023-12-05 | 3,715 | 3,745 | 3,700 | 3,700 | 66,500 | 3,700 |
| 2023-12-04 | 3,700 | 3,760 | 3,695 | 3,730 | 90,000 | 3,730 |
| 2023-12-01 | 3,690 | 3,710 | 3,665 | 3,680 | 75,300 | 3,680 |
| 2023-11-30 | 3,650 | 3,675 | 3,620 | 3,665 | 118,300 | 3,665 |
| 2023-11-29 | 3,665 | 3,690 | 3,650 | 3,660 | 76,500 | 3,660 |
| 2023-11-28 | 3,685 | 3,710 | 3,650 | 3,655 | 84,300 | 3,655 |
| 2023-11-27 | 3,720 | 3,720 | 3,650 | 3,685 | 77,600 | 3,685 |
| 2023-11-24 | 3,750 | 3,750 | 3,655 | 3,685 | 62,500 | 3,685 |
| 2023-11-22 | 3,670 | 3,760 | 3,670 | 3,740 | 107,800 | 3,740 |
| 2023-11-21 | 3,615 | 3,700 | 3,615 | 3,700 | 96,000 | 3,700 |
| 2023-11-20 | 3,690 | 3,705 | 3,610 | 3,625 | 123,600 | 3,625 |
| 2023-11-17 | 3,575 | 3,690 | 3,575 | 3,690 | 102,000 | 3,690 |
| 2023-11-16 | 3,470 | 3,585 | 3,455 | 3,575 | 122,700 | 3,575 |
| 2023-11-15 | 3,480 | 3,510 | 3,430 | 3,470 | 190,200 | 3,470 |
| 2023-11-14 | 3,420 | 3,505 | 3,395 | 3,490 | 155,700 | 3,490 |
| 2023-11-13 | 3,450 | 3,485 | 3,380 | 3,420 | 195,500 | 3,420 |
| 2023-11-10 | 3,540 | 3,570 | 3,460 | 3,515 | 323,000 | 3,515 |
| 2023-11-09 | 3,455 | 3,615 | 3,340 | 3,590 | 509,000 | 3,590 |
| 2023-11-08 | 4,075 | 4,105 | 3,990 | 4,020 | 84,800 | 4,020 |
| 2023-11-07 | 4,060 | 4,125 | 4,045 | 4,105 | 86,400 | 4,105 |
| 2023-11-06 | 4,220 | 4,225 | 4,080 | 4,090 | 105,700 | 4,090 |
| 2023-11-02 | 4,270 | 4,295 | 4,195 | 4,205 | 127,500 | 4,205 |
| 2023-11-01 | 4,165 | 4,270 | 4,165 | 4,270 | 114,600 | 4,270 |
| 2023-10-31 | 4,045 | 4,135 | 4,015 | 4,100 | 119,000 | 4,100 |
| 2023-10-30 | 4,030 | 4,090 | 3,980 | 4,050 | 802,000 | 4,050 |
| 2023-10-27 | 3,985 | 4,090 | 3,985 | 4,090 | 111,800 | 4,090 |
| 2023-10-26 | 3,985 | 4,015 | 3,945 | 3,955 | 95,200 | 3,955 |
| 2023-10-25 | 4,080 | 4,090 | 3,985 | 3,985 | 74,700 | 3,985 |
| 2023-10-24 | 4,065 | 4,085 | 3,980 | 4,040 | 84,000 | 4,040 |
| 2023-10-23 | 4,090 | 4,140 | 4,055 | 4,055 | 89,100 | 4,055 |
| 2023-10-20 | 4,100 | 4,155 | 3,980 | 4,055 | 117,100 | 4,055 |
| 2023-10-19 | 3,960 | 4,115 | 3,955 | 4,110 | 112,600 | 4,110 |
| 2023-10-18 | 4,000 | 4,025 | 3,940 | 3,990 | 98,000 | 3,990 |
| 2023-10-17 | 3,890 | 3,975 | 3,890 | 3,935 | 81,700 | 3,935 |
| 2023-10-16 | 3,855 | 3,900 | 3,825 | 3,865 | 115,800 | 3,865 |
| 2023-10-13 | 3,910 | 3,950 | 3,855 | 3,860 | 95,900 | 3,860 |
| 2023-10-12 | 3,850 | 3,930 | 3,845 | 3,920 | 81,500 | 3,920 |
| 2023-10-11 | 3,865 | 3,910 | 3,845 | 3,855 | 115,200 | 3,855 |
| 2023-10-10 | 3,980 | 3,995 | 3,860 | 3,880 | 131,000 | 3,880 |
| 2023-10-06 | 3,765 | 3,795 | 3,735 | 3,770 | 88,400 | 3,770 |
| 2023-10-05 | 3,700 | 3,775 | 3,700 | 3,765 | 83,200 | 3,765 |
| 2023-10-04 | 3,730 | 3,750 | 3,690 | 3,700 | 100,600 | 3,700 |
| 2023-10-03 | 3,910 | 3,910 | 3,780 | 3,780 | 82,400 | 3,780 |
| 2023-10-02 | 3,950 | 4,000 | 3,915 | 3,920 | 73,100 | 3,920 |
| 2023-09-29 | 3,905 | 3,955 | 3,900 | 3,930 | 69,300 | 3,930 |
| 2023-09-28 | 3,900 | 3,970 | 3,860 | 3,890 | 76,500 | 3,890 |
| 2023-09-27 | 3,915 | 3,975 | 3,825 | 3,970 | 79,000 | 3,970 |
| 2023-09-26 | 3,870 | 3,935 | 3,865 | 3,925 | 83,000 | 3,925 |
| 2023-09-25 | 3,780 | 3,880 | 3,775 | 3,875 | 59,700 | 3,875 |
| 2023-09-22 | 3,765 | 3,825 | 3,760 | 3,775 | 56,200 | 3,775 |
| 2023-09-21 | 3,755 | 3,800 | 3,755 | 3,775 | 86,500 | 3,775 |
| 2023-09-20 | 3,880 | 3,880 | 3,760 | 3,760 | 93,900 | 3,760 |
| 2023-09-19 | 3,825 | 3,855 | 3,785 | 3,830 | 96,000 | 3,830 |
| 2023-09-15 | 3,805 | 3,855 | 3,805 | 3,825 | 118,800 | 3,825 |
| 2023-09-14 | 3,795 | 3,830 | 3,780 | 3,795 | 107,800 | 3,795 |
| 2023-09-13 | 3,680 | 3,795 | 3,670 | 3,775 | 126,200 | 3,775 |
| 2023-09-12 | 3,600 | 3,660 | 3,600 | 3,660 | 61,100 | 3,660 |
| 2023-09-11 | 3,585 | 3,620 | 3,565 | 3,580 | 45,500 | 3,580 |
| 2023-09-08 | 3,595 | 3,625 | 3,560 | 3,585 | 81,500 | 3,585 |
| 2023-09-07 | 3,725 | 3,725 | 3,660 | 3,665 | 59,700 | 3,665 |
| 2023-09-06 | 3,805 | 3,815 | 3,740 | 3,740 | 59,800 | 3,740 |
| 2023-09-05 | 3,755 | 3,780 | 3,720 | 3,780 | 53,000 | 3,780 |
| 2023-09-04 | 3,690 | 3,765 | 3,665 | 3,755 | 48,300 | 3,755 |
| 2023-09-01 | 3,625 | 3,695 | 3,615 | 3,690 | 62,900 | 3,690 |
| 2023-08-31 | 3,625 | 3,645 | 3,600 | 3,625 | 47,600 | 3,625 |
| 2023-08-30 | 3,610 | 3,610 | 3,585 | 3,605 | 54,800 | 3,605 |
| 2023-08-29 | 3,615 | 3,640 | 3,610 | 3,620 | 19,200 | 3,620 |
| 2023-08-28 | 3,570 | 3,620 | 3,570 | 3,620 | 25,900 | 3,620 |
| 2023-08-25 | 3,585 | 3,595 | 3,545 | 3,570 | 39,300 | 3,570 |
| 2023-08-24 | 3,570 | 3,620 | 3,560 | 3,600 | 56,900 | 3,600 |
| 2023-08-23 | 3,560 | 3,600 | 3,555 | 3,585 | 22,800 | 3,585 |
| 2023-08-22 | 3,580 | 3,590 | 3,545 | 3,580 | 54,900 | 3,580 |
| 2023-08-21 | 3,580 | 3,620 | 3,580 | 3,585 | 59,300 | 3,585 |
| 2023-08-18 | 3,580 | 3,600 | 3,555 | 3,585 | 72,400 | 3,585 |
| 2023-08-17 | 3,670 | 3,670 | 3,595 | 3,635 | 26,500 | 3,635 |
| 2023-08-16 | 3,705 | 3,710 | 3,635 | 3,670 | 40,400 | 3,670 |
| 2023-08-15 | 3,775 | 3,790 | 3,685 | 3,715 | 105,600 | 3,715 |
| 2023-08-14 | 3,665 | 3,750 | 3,595 | 3,725 | 195,300 | 3,725 |
| 2023-08-10 | 3,810 | 3,870 | 3,775 | 3,855 | 56,100 | 3,855 |
| 2023-08-09 | 3,800 | 3,845 | 3,785 | 3,845 | 57,100 | 3,845 |
| 2023-08-08 | 3,840 | 3,855 | 3,800 | 3,800 | 61,800 | 3,800 |
| 2023-08-07 | 3,845 | 3,850 | 3,810 | 3,835 | 63,300 | 3,835 |
| 2023-08-04 | 3,855 | 3,900 | 3,845 | 3,875 | 49,700 | 3,875 |
| 2023-08-03 | 3,950 | 3,960 | 3,840 | 3,855 | 78,500 | 3,855 |
| 2023-08-02 | 4,000 | 4,010 | 3,960 | 3,985 | 46,300 | 3,985 |
| 2023-08-01 | 4,015 | 4,045 | 3,970 | 4,030 | 59,200 | 4,030 |
| 2023-07-31 | 4,085 | 4,090 | 4,000 | 4,015 | 83,300 | 4,015 |
| 2023-07-28 | 3,985 | 4,040 | 3,960 | 4,015 | 98,000 | 4,015 |
| 2023-07-27 | 4,020 | 4,035 | 3,980 | 4,030 | 49,100 | 4,030 |
| 2023-07-26 | 4,085 | 4,085 | 4,015 | 4,025 | 40,400 | 4,025 |
| 2023-07-25 | 4,080 | 4,090 | 4,025 | 4,080 | 73,100 | 4,080 |
| 2023-07-24 | 4,000 | 4,090 | 3,990 | 4,075 | 60,100 | 4,075 |
| 2023-07-21 | 3,960 | 4,015 | 3,920 | 4,000 | 60,000 | 4,000 |
| 2023-07-20 | 3,950 | 3,980 | 3,930 | 3,960 | 44,100 | 3,960 |
| 2023-07-19 | 3,905 | 3,945 | 3,890 | 3,935 | 45,900 | 3,935 |
| 2023-07-18 | 3,830 | 3,880 | 3,800 | 3,850 | 85,400 | 3,850 |
| 2023-07-14 | 3,885 | 3,895 | 3,795 | 3,830 | 87,200 | 3,830 |
| 2023-07-13 | 3,930 | 3,930 | 3,875 | 3,880 | 65,000 | 3,880 |
| 2023-07-12 | 3,930 | 3,975 | 3,915 | 3,945 | 45,200 | 3,945 |
| 2023-07-11 | 3,980 | 3,980 | 3,895 | 3,920 | 54,100 | 3,920 |
| 2023-07-10 | 3,930 | 3,985 | 3,920 | 3,970 | 77,600 | 3,970 |
| 2023-07-07 | 3,990 | 4,005 | 3,935 | 3,955 | 74,200 | 3,955 |
| 2023-07-06 | 4,010 | 4,070 | 3,945 | 3,985 | 110,700 | 3,985 |
| 2023-07-05 | 4,010 | 4,075 | 3,980 | 4,010 | 55,800 | 4,010 |
| 2023-07-04 | 4,090 | 4,155 | 4,060 | 4,060 | 130,700 | 4,060 |
| 2023-07-03 | 4,070 | 4,150 | 4,070 | 4,080 | 92,200 | 4,080 |
| 2023-06-30 | 3,990 | 4,020 | 3,960 | 4,000 | 83,400 | 4,000 |
| 2023-06-29 | 3,960 | 4,050 | 3,960 | 3,975 | 123,100 | 3,975 |
| 2023-06-28 | 3,795 | 3,895 | 3,790 | 3,890 | 64,100 | 3,890 |
| 2023-06-27 | 3,760 | 3,805 | 3,725 | 3,790 | 41,800 | 3,790 |
| 2023-06-26 | 3,730 | 3,780 | 3,680 | 3,745 | 40,600 | 3,745 |
| 2023-06-23 | 3,790 | 3,875 | 3,715 | 3,730 | 78,900 | 3,730 |
| 2023-06-22 | 3,765 | 3,795 | 3,750 | 3,755 | 40,100 | 3,755 |
| 2023-06-21 | 3,790 | 3,840 | 3,750 | 3,765 | 54,300 | 3,765 |
| 2023-06-20 | 3,785 | 3,850 | 3,770 | 3,820 | 71,900 | 3,820 |
| 2023-06-19 | 3,745 | 3,790 | 3,720 | 3,790 | 72,700 | 3,790 |
| 2023-06-16 | 3,700 | 3,750 | 3,695 | 3,720 | 104,400 | 3,720 |
| 2023-06-15 | 3,675 | 3,755 | 3,650 | 3,700 | 93,600 | 3,700 |
| 2023-06-14 | 3,625 | 3,685 | 3,615 | 3,675 | 102,600 | 3,675 |
| 2023-06-13 | 3,760 | 3,825 | 3,590 | 3,610 | 213,900 | 3,610 |
| 2023-06-12 | 3,360 | 3,430 | 3,340 | 3,415 | 64,800 | 3,415 |
| 2023-06-09 | 3,330 | 3,390 | 3,330 | 3,360 | 85,800 | 3,360 |
| 2023-06-08 | 3,265 | 3,330 | 3,265 | 3,320 | 65,300 | 3,320 |
| 2023-06-07 | 3,295 | 3,320 | 3,260 | 3,260 | 68,700 | 3,260 |
| 2023-06-06 | 3,235 | 3,280 | 3,220 | 3,280 | 39,400 | 3,280 |
| 2023-06-05 | 3,320 | 3,320 | 3,265 | 3,280 | 38,200 | 3,280 |
| 2023-06-02 | 3,200 | 3,310 | 3,200 | 3,265 | 75,000 | 3,265 |
| 2023-06-01 | 3,210 | 3,255 | 3,210 | 3,210 | 64,100 | 3,210 |
| 2023-05-31 | 3,255 | 3,275 | 3,195 | 3,210 | 106,100 | 3,210 |
| 2023-05-30 | 3,345 | 3,360 | 3,310 | 3,310 | 42,100 | 3,310 |
| 2023-05-29 | 3,425 | 3,425 | 3,350 | 3,360 | 33,200 | 3,360 |
| 2023-05-26 | 3,465 | 3,465 | 3,380 | 3,380 | 40,700 | 3,380 |
| 2023-05-25 | 3,465 | 3,525 | 3,455 | 3,455 | 39,800 | 3,455 |
| 2023-05-24 | 3,470 | 3,520 | 3,450 | 3,475 | 38,600 | 3,475 |
| 2023-05-23 | 3,535 | 3,595 | 3,470 | 3,500 | 66,000 | 3,500 |
| 2023-05-22 | 3,500 | 3,575 | 3,420 | 3,530 | 113,500 | 3,530 |
| 2023-05-19 | 3,460 | 3,515 | 3,460 | 3,500 | 52,000 | 3,500 |
| 2023-05-18 | 3,510 | 3,510 | 3,440 | 3,445 | 98,600 | 3,445 |
| 2023-05-17 | 3,530 | 3,610 | 3,440 | 3,445 | 165,600 | 3,445 |
| 2023-05-16 | 3,440 | 3,550 | 3,315 | 3,525 | 323,400 | 3,525 |
| 2023-05-15 | 3,710 | 3,710 | 3,640 | 3,690 | 82,900 | 3,690 |
| 2023-05-12 | 3,700 | 3,715 | 3,675 | 3,685 | 40,900 | 3,685 |
| 2023-05-11 | 3,680 | 3,700 | 3,655 | 3,685 | 22,600 | 3,685 |
| 2023-05-10 | 3,735 | 3,735 | 3,685 | 3,695 | 39,700 | 3,695 |
| 2023-05-09 | 3,705 | 3,750 | 3,700 | 3,740 | 36,900 | 3,740 |
| 2023-05-08 | 3,670 | 3,720 | 3,660 | 3,680 | 48,800 | 3,680 |
| 2023-05-02 | 3,700 | 3,720 | 3,675 | 3,675 | 51,900 | 3,675 |
| 2023-05-01 | 3,640 | 3,680 | 3,640 | 3,660 | 25,700 | 3,660 |
| 2023-04-28 | 3,610 | 3,655 | 3,585 | 3,620 | 44,800 | 3,620 |
| 2023-04-27 | 3,580 | 3,600 | 3,555 | 3,585 | 62,900 | 3,585 |
| 2023-04-26 | 3,560 | 3,625 | 3,535 | 3,610 | 54,300 | 3,610 |
| 2023-04-25 | 3,565 | 3,660 | 3,565 | 3,605 | 50,100 | 3,605 |
| 2023-04-24 | 3,560 | 3,585 | 3,545 | 3,565 | 31,800 | 3,565 |
| 2023-04-21 | 3,515 | 3,590 | 3,515 | 3,565 | 29,900 | 3,565 |
| 2023-04-20 | 3,510 | 3,575 | 3,510 | 3,555 | 27,000 | 3,555 |
| 2023-04-19 | 3,515 | 3,525 | 3,495 | 3,510 | 38,700 | 3,510 |
| 2023-04-18 | 3,520 | 3,545 | 3,500 | 3,540 | 46,000 | 3,540 |
| 2023-04-17 | 3,555 | 3,560 | 3,485 | 3,500 | 49,600 | 3,500 |
| 2023-04-14 | 3,480 | 3,570 | 3,465 | 3,555 | 70,100 | 3,555 |
| 2023-04-13 | 3,450 | 3,455 | 3,415 | 3,450 | 39,300 | 3,450 |
| 2023-04-12 | 3,510 | 3,520 | 3,445 | 3,450 | 70,000 | 3,450 |
| 2023-04-11 | 3,515 | 3,530 | 3,465 | 3,505 | 74,400 | 3,505 |
| 2023-04-10 | 3,545 | 3,560 | 3,500 | 3,510 | 47,300 | 3,510 |
| 2023-04-07 | 3,485 | 3,550 | 3,460 | 3,540 | 77,600 | 3,540 |
| 2023-04-06 | 3,490 | 3,500 | 3,445 | 3,460 | 57,700 | 3,460 |
| 2023-04-05 | 3,645 | 3,645 | 3,525 | 3,535 | 62,100 | 3,535 |
| 2023-04-04 | 3,665 | 3,710 | 3,620 | 3,675 | 77,100 | 3,675 |
| 2023-04-03 | 3,590 | 3,645 | 3,550 | 3,640 | 67,600 | 3,640 |
| 2023-03-31 | 3,520 | 3,605 | 3,510 | 3,590 | 81,100 | 3,590 |
| 2023-03-30 | 3,555 | 3,560 | 3,470 | 3,485 | 41,800 | 3,485 |
| 2023-03-29 | 3,520 | 3,565 | 3,510 | 3,565 | 60,000 | 3,565 |
| 2023-03-28 | 3,550 | 3,550 | 3,465 | 3,480 | 37,900 | 3,480 |
| 2023-03-27 | 3,520 | 3,540 | 3,490 | 3,510 | 51,000 | 3,510 |
| 2023-03-24 | 3,440 | 3,485 | 3,430 | 3,480 | 56,600 | 3,480 |
| 2023-03-23 | 3,400 | 3,440 | 3,380 | 3,425 | 37,900 | 3,425 |
| 2023-03-22 | 3,440 | 3,475 | 3,405 | 3,415 | 63,900 | 3,415 |
| 2023-03-20 | 3,500 | 3,510 | 3,415 | 3,420 | 44,100 | 3,420 |
| 2023-03-17 | 3,515 | 3,540 | 3,485 | 3,515 | 79,700 | 3,515 |
| 2023-03-16 | 3,440 | 3,500 | 3,395 | 3,470 | 90,800 | 3,470 |
| 2023-03-15 | 3,505 | 3,520 | 3,455 | 3,485 | 58,800 | 3,485 |
| 2023-03-14 | 3,420 | 3,475 | 3,375 | 3,450 | 64,600 | 3,450 |
| 2023-03-13 | 3,515 | 3,515 | 3,425 | 3,470 | 50,000 | 3,470 |
| 2023-03-10 | 3,565 | 3,605 | 3,545 | 3,565 | 63,300 | 3,565 |
| 2023-03-09 | 3,450 | 3,585 | 3,445 | 3,570 | 90,800 | 3,570 |
| 2023-03-08 | 3,410 | 3,450 | 3,410 | 3,450 | 34,600 | 3,450 |
| 2023-03-07 | 3,435 | 3,470 | 3,420 | 3,445 | 41,000 | 3,445 |
| 2023-03-06 | 3,455 | 3,470 | 3,430 | 3,455 | 24,800 | 3,455 |
| 2023-03-03 | 3,445 | 3,475 | 3,430 | 3,455 | 49,400 | 3,455 |
| 2023-03-02 | 3,450 | 3,460 | 3,420 | 3,445 | 41,800 | 3,445 |
| 2023-03-01 | 3,415 | 3,435 | 3,405 | 3,420 | 43,300 | 3,420 |
| 2023-02-28 | 3,435 | 3,435 | 3,395 | 3,420 | 90,300 | 3,420 |
| 2023-02-27 | 3,400 | 3,435 | 3,390 | 3,415 | 44,200 | 3,415 |
| 2023-02-24 | 3,300 | 3,445 | 3,290 | 3,420 | 88,600 | 3,420 |
| 2023-02-22 | 3,325 | 3,345 | 3,285 | 3,285 | 62,700 | 3,285 |
| 2023-02-21 | 3,350 | 3,365 | 3,320 | 3,365 | 28,100 | 3,365 |
| 2023-02-20 | 3,390 | 3,395 | 3,350 | 3,360 | 40,600 | 3,360 |
| 2023-02-17 | 3,340 | 3,375 | 3,330 | 3,350 | 32,300 | 3,350 |
| 2023-02-16 | 3,400 | 3,420 | 3,370 | 3,380 | 38,600 | 3,380 |
| 2023-02-15 | 3,415 | 3,435 | 3,375 | 3,380 | 41,700 | 3,380 |
| 2023-02-14 | 3,400 | 3,435 | 3,375 | 3,410 | 32,300 | 3,410 |
| 2023-02-13 | 3,410 | 3,410 | 3,350 | 3,360 | 41,600 | 3,360 |
| 2023-02-10 | 3,365 | 3,490 | 3,340 | 3,410 | 131,900 | 3,410 |
| 2023-02-09 | 3,430 | 3,460 | 3,405 | 3,425 | 86,600 | 3,425 |
| 2023-02-08 | 3,395 | 3,465 | 3,385 | 3,455 | 82,300 | 3,455 |
| 2023-02-07 | 3,280 | 3,385 | 3,280 | 3,370 | 92,600 | 3,370 |
| 2023-02-06 | 3,285 | 3,300 | 3,250 | 3,280 | 57,000 | 3,280 |
| 2023-02-03 | 3,285 | 3,300 | 3,255 | 3,285 | 75,200 | 3,285 |
| 2023-02-02 | 3,350 | 3,375 | 3,335 | 3,335 | 80,800 | 3,335 |
| 2023-02-01 | 3,405 | 3,425 | 3,320 | 3,335 | 99,600 | 3,335 |
| 2023-01-31 | 3,280 | 3,355 | 3,280 | 3,345 | 149,500 | 3,345 |
| 2023-01-30 | 3,100 | 3,310 | 3,100 | 3,255 | 223,500 | 3,255 |
| 2023-01-27 | 3,095 | 3,100 | 3,070 | 3,090 | 22,000 | 3,090 |
| 2023-01-26 | 3,080 | 3,100 | 3,070 | 3,080 | 25,000 | 3,080 |
| 2023-01-25 | 3,070 | 3,100 | 3,065 | 3,075 | 32,800 | 3,075 |
| 2023-01-24 | 3,045 | 3,085 | 3,035 | 3,080 | 35,300 | 3,080 |
| 2023-01-23 | 3,065 | 3,065 | 3,025 | 3,035 | 26,200 | 3,035 |
| 2023-01-20 | 3,015 | 3,035 | 3,005 | 3,035 | 35,600 | 3,035 |
| 2023-01-19 | 3,015 | 3,065 | 3,015 | 3,015 | 29,300 | 3,015 |
| 2023-01-18 | 3,015 | 3,045 | 3,000 | 3,045 | 47,900 | 3,045 |
| 2023-01-17 | 2,992 | 2,998 | 2,983 | 2,998 | 37,300 | 2,998 |
| 2023-01-16 | 2,989 | 3,015 | 2,976 | 2,991 | 76,600 | 2,991 |
| 2023-01-13 | 2,981 | 3,010 | 2,981 | 2,994 | 55,900 | 2,994 |
| 2023-01-12 | 3,010 | 3,020 | 2,982 | 2,984 | 75,500 | 2,984 |
| 2023-01-11 | 2,973 | 3,025 | 2,973 | 3,010 | 66,800 | 3,010 |
| 2023-01-10 | 3,020 | 3,045 | 2,973 | 2,973 | 51,000 | 2,973 |
| 2023-01-06 | 2,960 | 2,999 | 2,960 | 2,979 | 60,400 | 2,979 |
| 2023-01-05 | 2,990 | 2,992 | 2,965 | 2,979 | 76,900 | 2,979 |
| 2023-01-04 | 3,065 | 3,090 | 2,987 | 2,987 | 83,100 | 2,987 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株