9107 川崎汽船(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 | 6,023 | 6,139 | 5,980 | 6,050 | 15,536,200 | 2,016.67 |
| 2023-12-28 | 6,224 | 6,229 | 6,026 | 6,101 | 19,806,300 | 2,033.67 |
| 2023-12-27 | 6,100 | 6,371 | 6,050 | 6,350 | 28,483,700 | 2,116.67 |
| 2023-12-26 | 6,160 | 6,170 | 5,897 | 6,030 | 25,303,200 | 2,010 |
| 2023-12-25 | 6,700 | 6,748 | 5,980 | 6,047 | 40,844,500 | 2,015.67 |
| 2023-12-22 | 6,372 | 6,640 | 6,315 | 6,616 | 46,297,100 | 2,205.33 |
| 2023-12-21 | 6,017 | 6,409 | 5,987 | 6,348 | 36,862,000 | 2,116 |
| 2023-12-20 | 5,742 | 6,233 | 5,693 | 6,115 | 35,081,800 | 2,038.33 |
| 2023-12-19 | 5,397 | 5,794 | 5,360 | 5,792 | 22,994,400 | 1,930.67 |
| 2023-12-18 | 5,330 | 5,515 | 5,291 | 5,480 | 19,566,400 | 1,826.67 |
| 2023-12-15 | 4,950 | 5,138 | 4,873 | 5,138 | 11,653,200 | 1,712.67 |
| 2023-12-14 | 4,950 | 4,990 | 4,786 | 4,805 | 6,417,600 | 1,601.67 |
| 2023-12-13 | 5,076 | 5,105 | 4,928 | 4,954 | 5,881,900 | 1,651.33 |
| 2023-12-12 | 5,130 | 5,182 | 5,024 | 5,028 | 5,781,800 | 1,676 |
| 2023-12-11 | 5,112 | 5,168 | 5,053 | 5,087 | 7,274,500 | 1,695.67 |
| 2023-12-08 | 5,110 | 5,155 | 4,977 | 5,012 | 9,799,200 | 1,670.67 |
| 2023-12-07 | 5,400 | 5,406 | 5,202 | 5,202 | 9,242,500 | 1,734 |
| 2023-12-06 | 5,377 | 5,527 | 5,362 | 5,473 | 8,999,700 | 1,824.33 |
| 2023-12-05 | 5,490 | 5,591 | 5,375 | 5,477 | 12,923,800 | 1,825.67 |
| 2023-12-04 | 5,330 | 5,484 | 5,327 | 5,468 | 10,428,900 | 1,822.67 |
| 2023-12-01 | 5,211 | 5,315 | 5,166 | 5,290 | 8,613,200 | 1,763.33 |
| 2023-11-30 | 5,002 | 5,193 | 4,952 | 5,189 | 9,993,900 | 1,729.67 |
| 2023-11-29 | 5,095 | 5,149 | 5,020 | 5,026 | 7,450,600 | 1,675.33 |
| 2023-11-28 | 5,228 | 5,238 | 5,133 | 5,195 | 6,527,100 | 1,731.67 |
| 2023-11-27 | 5,280 | 5,350 | 5,208 | 5,253 | 9,239,500 | 1,751 |
| 2023-11-24 | 5,089 | 5,195 | 5,036 | 5,195 | 8,550,100 | 1,731.67 |
| 2023-11-22 | 4,935 | 5,064 | 4,902 | 5,055 | 8,557,200 | 1,685 |
| 2023-11-21 | 4,775 | 4,924 | 4,755 | 4,920 | 8,324,700 | 1,640 |
| 2023-11-20 | 4,790 | 4,855 | 4,761 | 4,784 | 5,899,100 | 1,594.67 |
| 2023-11-17 | 4,700 | 4,800 | 4,664 | 4,790 | 7,182,900 | 1,596.67 |
| 2023-11-16 | 4,658 | 4,745 | 4,625 | 4,707 | 6,366,800 | 1,569 |
| 2023-11-15 | 4,762 | 4,788 | 4,664 | 4,682 | 7,332,200 | 1,560.67 |
| 2023-11-14 | 4,770 | 4,808 | 4,673 | 4,699 | 6,988,000 | 1,566.33 |
| 2023-11-13 | 4,752 | 4,760 | 4,643 | 4,703 | 7,374,400 | 1,567.67 |
| 2023-11-10 | 4,600 | 4,755 | 4,541 | 4,749 | 12,122,900 | 1,583 |
| 2023-11-09 | 4,621 | 4,675 | 4,513 | 4,602 | 11,328,500 | 1,534 |
| 2023-11-08 | 4,655 | 4,714 | 4,432 | 4,521 | 15,727,500 | 1,507 |
| 2023-11-07 | 4,700 | 4,787 | 4,586 | 4,617 | 14,167,200 | 1,539 |
| 2023-11-06 | 5,071 | 5,088 | 4,654 | 4,760 | 24,561,500 | 1,586.67 |
| 2023-11-02 | 5,395 | 5,433 | 5,270 | 5,371 | 9,410,200 | 1,790.33 |
| 2023-11-01 | 5,184 | 5,344 | 5,150 | 5,340 | 8,939,100 | 1,780 |
| 2023-10-31 | 5,389 | 5,427 | 5,120 | 5,143 | 13,529,900 | 1,714.33 |
| 2023-10-30 | 5,174 | 5,343 | 5,171 | 5,334 | 10,175,000 | 1,778 |
| 2023-10-27 | 5,060 | 5,266 | 5,058 | 5,266 | 9,050,100 | 1,755.33 |
| 2023-10-26 | 4,997 | 5,115 | 4,980 | 5,057 | 7,913,400 | 1,685.67 |
| 2023-10-25 | 5,029 | 5,158 | 4,970 | 5,074 | 10,599,900 | 1,691.33 |
| 2023-10-24 | 5,065 | 5,114 | 4,854 | 5,003 | 16,869,000 | 1,667.67 |
| 2023-10-23 | 5,235 | 5,299 | 5,208 | 5,216 | 8,259,500 | 1,738.67 |
| 2023-10-20 | 5,180 | 5,237 | 5,066 | 5,225 | 9,310,000 | 1,741.67 |
| 2023-10-19 | 5,222 | 5,294 | 5,178 | 5,215 | 9,205,200 | 1,738.33 |
| 2023-10-18 | 5,420 | 5,477 | 5,190 | 5,322 | 11,923,100 | 1,774 |
| 2023-10-17 | 5,450 | 5,498 | 5,353 | 5,412 | 8,498,600 | 1,804 |
| 2023-10-16 | 5,400 | 5,543 | 5,312 | 5,398 | 9,367,600 | 1,799.33 |
| 2023-10-13 | 5,435 | 5,536 | 5,368 | 5,444 | 9,869,200 | 1,814.67 |
| 2023-10-12 | 5,398 | 5,551 | 5,363 | 5,468 | 13,832,100 | 1,822.67 |
| 2023-10-11 | 5,738 | 5,743 | 5,436 | 5,448 | 17,955,200 | 1,816 |
| 2023-10-10 | 5,490 | 5,833 | 5,490 | 5,802 | 20,536,100 | 1,934 |
| 2023-10-06 | 5,245 | 5,460 | 5,193 | 5,445 | 16,780,900 | 1,815 |
| 2023-10-05 | 5,043 | 5,228 | 5,031 | 5,228 | 11,852,400 | 1,742.67 |
| 2023-10-04 | 5,143 | 5,261 | 5,016 | 5,043 | 15,041,800 | 1,681 |
| 2023-10-03 | 5,073 | 5,252 | 5,026 | 5,213 | 11,744,300 | 1,737.67 |
| 2023-10-02 | 5,125 | 5,268 | 5,104 | 5,213 | 12,365,900 | 1,737.67 |
| 2023-09-29 | 5,297 | 5,331 | 5,043 | 5,104 | 17,152,300 | 1,701.33 |
| 2023-09-28 | 5,200 | 5,475 | 5,183 | 5,350 | 15,835,100 | 1,783.33 |
| 2023-09-27 | 5,384 | 5,444 | 5,308 | 5,330 | 11,301,000 | 1,776.67 |
| 2023-09-26 | 5,310 | 5,427 | 5,266 | 5,415 | 11,390,100 | 1,805 |
| 2023-09-25 | 5,430 | 5,435 | 5,261 | 5,304 | 10,065,200 | 1,768 |
| 2023-09-22 | 5,561 | 5,592 | 5,378 | 5,414 | 16,021,800 | 1,804.67 |
| 2023-09-21 | 5,596 | 5,655 | 5,536 | 5,603 | 12,957,200 | 1,867.67 |
| 2023-09-20 | 5,640 | 5,709 | 5,512 | 5,540 | 17,791,700 | 1,846.67 |
| 2023-09-19 | 5,380 | 5,633 | 5,371 | 5,560 | 18,037,100 | 1,853.33 |
| 2023-09-15 | 5,445 | 5,500 | 5,360 | 5,406 | 13,952,800 | 1,802 |
| 2023-09-14 | 5,450 | 5,466 | 5,226 | 5,383 | 18,487,200 | 1,794.33 |
| 2023-09-13 | 5,331 | 5,475 | 5,326 | 5,455 | 13,407,900 | 1,818.33 |
| 2023-09-12 | 5,250 | 5,307 | 5,190 | 5,275 | 9,502,300 | 1,758.33 |
| 2023-09-11 | 5,286 | 5,312 | 5,156 | 5,176 | 11,900,200 | 1,725.33 |
| 2023-09-08 | 5,330 | 5,384 | 5,273 | 5,313 | 11,111,600 | 1,771 |
| 2023-09-07 | 5,420 | 5,504 | 5,317 | 5,354 | 17,736,100 | 1,784.67 |
| 2023-09-06 | 5,505 | 5,603 | 5,305 | 5,390 | 30,547,600 | 1,796.67 |
| 2023-09-05 | 5,388 | 5,457 | 5,251 | 5,456 | 19,794,800 | 1,818.67 |
| 2023-09-04 | 5,099 | 5,343 | 5,098 | 5,340 | 17,576,300 | 1,780 |
| 2023-09-01 | 4,899 | 5,113 | 4,873 | 5,085 | 16,288,900 | 1,695 |
| 2023-08-31 | 4,845 | 4,906 | 4,822 | 4,886 | 7,177,300 | 1,628.67 |
| 2023-08-30 | 4,950 | 4,985 | 4,834 | 4,843 | 9,179,600 | 1,614.33 |
| 2023-08-29 | 4,930 | 4,947 | 4,870 | 4,915 | 7,431,400 | 1,638.33 |
| 2023-08-28 | 4,845 | 4,926 | 4,834 | 4,912 | 8,365,100 | 1,637.33 |
| 2023-08-25 | 4,763 | 4,865 | 4,763 | 4,796 | 9,037,000 | 1,598.67 |
| 2023-08-24 | 4,742 | 4,807 | 4,694 | 4,780 | 8,711,000 | 1,593.33 |
| 2023-08-23 | 4,671 | 4,770 | 4,645 | 4,762 | 9,288,300 | 1,587.33 |
| 2023-08-22 | 4,727 | 4,736 | 4,636 | 4,697 | 9,971,500 | 1,565.67 |
| 2023-08-21 | 4,798 | 4,902 | 4,738 | 4,750 | 14,416,900 | 1,583.33 |
| 2023-08-18 | 4,750 | 4,873 | 4,725 | 4,809 | 12,164,300 | 1,603 |
| 2023-08-17 | 4,791 | 4,859 | 4,646 | 4,776 | 13,335,700 | 1,592 |
| 2023-08-16 | 4,960 | 4,993 | 4,765 | 4,811 | 13,708,700 | 1,603.67 |
| 2023-08-15 | 4,950 | 5,013 | 4,917 | 4,951 | 9,835,200 | 1,650.33 |
| 2023-08-14 | 4,971 | 5,045 | 4,864 | 4,928 | 13,319,200 | 1,642.67 |
| 2023-08-10 | 4,895 | 5,000 | 4,789 | 5,000 | 12,370,800 | 1,666.67 |
| 2023-08-09 | 4,839 | 4,862 | 4,775 | 4,841 | 10,177,500 | 1,613.67 |
| 2023-08-08 | 4,600 | 4,843 | 4,597 | 4,838 | 15,934,400 | 1,612.67 |
| 2023-08-07 | 4,581 | 4,637 | 4,525 | 4,572 | 9,333,300 | 1,524 |
| 2023-08-04 | 4,588 | 4,663 | 4,462 | 4,630 | 16,210,200 | 1,543.33 |
| 2023-08-03 | 4,411 | 4,646 | 4,389 | 4,544 | 26,243,500 | 1,514.67 |
| 2023-08-02 | 4,380 | 4,458 | 4,357 | 4,367 | 8,893,900 | 1,455.67 |
| 2023-08-01 | 4,349 | 4,419 | 4,310 | 4,416 | 10,473,000 | 1,472 |
| 2023-07-31 | 4,350 | 4,428 | 4,227 | 4,282 | 15,444,000 | 1,427.33 |
| 2023-07-28 | 4,255 | 4,323 | 4,233 | 4,290 | 9,391,500 | 1,430 |
| 2023-07-27 | 4,242 | 4,311 | 4,240 | 4,275 | 9,095,000 | 1,425 |
| 2023-07-26 | 4,240 | 4,246 | 4,138 | 4,192 | 8,604,000 | 1,397.33 |
| 2023-07-25 | 4,199 | 4,291 | 4,182 | 4,264 | 9,223,400 | 1,421.33 |
| 2023-07-24 | 4,198 | 4,200 | 4,110 | 4,168 | 8,452,100 | 1,389.33 |
| 2023-07-21 | 4,250 | 4,285 | 4,128 | 4,188 | 11,805,900 | 1,396 |
| 2023-07-20 | 4,330 | 4,334 | 4,161 | 4,244 | 15,991,700 | 1,414.67 |
| 2023-07-19 | 4,039 | 4,223 | 4,033 | 4,218 | 16,391,400 | 1,406 |
| 2023-07-18 | 3,947 | 4,018 | 3,905 | 3,969 | 9,042,900 | 1,323 |
| 2023-07-14 | 3,860 | 4,018 | 3,847 | 3,960 | 15,441,400 | 1,320 |
| 2023-07-13 | 3,795 | 3,840 | 3,717 | 3,812 | 7,480,800 | 1,270.67 |
| 2023-07-12 | 3,775 | 3,877 | 3,759 | 3,820 | 10,208,800 | 1,273.33 |
| 2023-07-11 | 3,850 | 3,874 | 3,740 | 3,769 | 8,162,300 | 1,256.33 |
| 2023-07-10 | 3,915 | 3,975 | 3,769 | 3,801 | 11,508,300 | 1,267 |
| 2023-07-07 | 3,880 | 3,923 | 3,821 | 3,877 | 8,547,000 | 1,292.33 |
| 2023-07-06 | 3,888 | 3,950 | 3,845 | 3,862 | 12,058,200 | 1,287.33 |
| 2023-07-05 | 3,745 | 3,978 | 3,741 | 3,899 | 21,544,500 | 1,299.67 |
| 2023-07-04 | 3,706 | 3,747 | 3,652 | 3,693 | 8,651,700 | 1,231 |
| 2023-07-03 | 3,531 | 3,658 | 3,525 | 3,636 | 9,056,800 | 1,212 |
| 2023-06-30 | 3,500 | 3,577 | 3,456 | 3,519 | 10,396,100 | 1,173 |
| 2023-06-29 | 3,540 | 3,583 | 3,412 | 3,458 | 10,805,400 | 1,152.67 |
| 2023-06-28 | 3,690 | 3,690 | 3,471 | 3,512 | 21,162,100 | 1,170.67 |
| 2023-06-27 | 3,400 | 3,765 | 3,399 | 3,744 | 30,503,700 | 1,248 |
| 2023-06-26 | 3,217 | 3,361 | 3,216 | 3,358 | 9,942,000 | 1,119.33 |
| 2023-06-23 | 3,259 | 3,271 | 3,202 | 3,223 | 4,508,600 | 1,074.33 |
| 2023-06-22 | 3,250 | 3,310 | 3,249 | 3,272 | 5,058,500 | 1,090.67 |
| 2023-06-21 | 3,190 | 3,250 | 3,176 | 3,224 | 4,753,300 | 1,074.67 |
| 2023-06-20 | 3,189 | 3,224 | 3,181 | 3,196 | 5,370,800 | 1,065.33 |
| 2023-06-19 | 3,190 | 3,192 | 3,139 | 3,167 | 6,087,700 | 1,055.67 |
| 2023-06-16 | 3,235 | 3,250 | 3,172 | 3,209 | 6,270,000 | 1,069.67 |
| 2023-06-15 | 3,202 | 3,294 | 3,184 | 3,252 | 7,204,300 | 1,084 |
| 2023-06-14 | 3,191 | 3,211 | 3,178 | 3,202 | 5,858,700 | 1,067.33 |
| 2023-06-13 | 3,183 | 3,184 | 3,143 | 3,176 | 5,830,000 | 1,058.67 |
| 2023-06-12 | 3,254 | 3,280 | 3,163 | 3,182 | 11,888,100 | 1,060.67 |
| 2023-06-09 | 3,329 | 3,336 | 3,277 | 3,315 | 6,373,500 | 1,105 |
| 2023-06-08 | 3,247 | 3,326 | 3,218 | 3,325 | 9,078,100 | 1,108.33 |
| 2023-06-07 | 3,254 | 3,284 | 3,193 | 3,211 | 6,928,000 | 1,070.33 |
| 2023-06-06 | 3,259 | 3,264 | 3,190 | 3,234 | 5,903,500 | 1,078 |
| 2023-06-05 | 3,238 | 3,259 | 3,212 | 3,258 | 5,936,600 | 1,086 |
| 2023-06-02 | 3,200 | 3,200 | 3,150 | 3,175 | 4,320,400 | 1,058.33 |
| 2023-06-01 | 3,175 | 3,200 | 3,130 | 3,160 | 6,087,200 | 1,053.33 |
| 2023-05-31 | 3,255 | 3,280 | 3,125 | 3,135 | 19,020,800 | 1,045 |
| 2023-05-30 | 3,355 | 3,380 | 3,290 | 3,300 | 5,023,200 | 1,100 |
| 2023-05-29 | 3,230 | 3,310 | 3,220 | 3,305 | 6,382,500 | 1,101.67 |
| 2023-05-26 | 3,190 | 3,235 | 3,185 | 3,185 | 4,342,400 | 1,061.67 |
| 2023-05-25 | 3,280 | 3,280 | 3,155 | 3,170 | 10,144,700 | 1,056.67 |
| 2023-05-24 | 3,395 | 3,410 | 3,305 | 3,305 | 4,634,600 | 1,101.67 |
| 2023-05-23 | 3,400 | 3,425 | 3,330 | 3,345 | 6,554,600 | 1,115 |
| 2023-05-22 | 3,260 | 3,355 | 3,255 | 3,355 | 4,749,700 | 1,118.33 |
| 2023-05-19 | 3,240 | 3,270 | 3,205 | 3,260 | 3,643,500 | 1,086.67 |
| 2023-05-18 | 3,205 | 3,260 | 3,190 | 3,250 | 4,881,700 | 1,083.33 |
| 2023-05-17 | 3,235 | 3,240 | 3,160 | 3,175 | 6,593,800 | 1,058.33 |
| 2023-05-16 | 3,320 | 3,340 | 3,240 | 3,260 | 5,555,200 | 1,086.67 |
| 2023-05-15 | 3,315 | 3,345 | 3,290 | 3,335 | 3,593,200 | 1,111.67 |
| 2023-05-12 | 3,395 | 3,400 | 3,325 | 3,335 | 5,629,800 | 1,111.67 |
| 2023-05-11 | 3,460 | 3,470 | 3,365 | 3,385 | 6,941,800 | 1,128.33 |
| 2023-05-10 | 3,490 | 3,540 | 3,355 | 3,465 | 13,894,200 | 1,155 |
| 2023-05-09 | 3,320 | 3,480 | 3,285 | 3,480 | 25,274,100 | 1,160 |
| 2023-05-08 | 3,090 | 3,205 | 3,080 | 3,185 | 6,317,700 | 1,061.67 |
| 2023-05-02 | 3,115 | 3,160 | 3,100 | 3,125 | 4,783,500 | 1,041.67 |
| 2023-05-01 | 3,125 | 3,130 | 3,070 | 3,130 | 6,266,100 | 1,043.33 |
| 2023-04-28 | 3,250 | 3,270 | 3,145 | 3,225 | 7,837,400 | 1,075 |
| 2023-04-27 | 3,210 | 3,250 | 3,180 | 3,220 | 6,056,300 | 1,073.33 |
| 2023-04-26 | 3,250 | 3,280 | 3,180 | 3,215 | 6,289,100 | 1,071.67 |
| 2023-04-25 | 3,355 | 3,365 | 3,270 | 3,280 | 4,694,400 | 1,093.33 |
| 2023-04-24 | 3,400 | 3,400 | 3,285 | 3,305 | 9,267,100 | 1,101.67 |
| 2023-04-21 | 3,375 | 3,445 | 3,350 | 3,440 | 7,070,500 | 1,146.67 |
| 2023-04-20 | 3,330 | 3,385 | 3,300 | 3,380 | 4,926,400 | 1,126.67 |
| 2023-04-19 | 3,400 | 3,410 | 3,335 | 3,360 | 5,222,000 | 1,120 |
| 2023-04-18 | 3,420 | 3,425 | 3,360 | 3,395 | 5,123,600 | 1,131.67 |
| 2023-04-17 | 3,380 | 3,425 | 3,365 | 3,395 | 8,372,800 | 1,131.67 |
| 2023-04-14 | 3,405 | 3,410 | 3,290 | 3,295 | 6,962,700 | 1,098.33 |
| 2023-04-13 | 3,380 | 3,460 | 3,330 | 3,375 | 11,437,600 | 1,125 |
| 2023-04-12 | 3,300 | 3,370 | 3,275 | 3,370 | 9,623,700 | 1,123.33 |
| 2023-04-11 | 3,205 | 3,265 | 3,195 | 3,245 | 8,665,600 | 1,081.67 |
| 2023-04-10 | 3,155 | 3,225 | 3,140 | 3,165 | 8,103,000 | 1,055 |
| 2023-04-07 | 3,075 | 3,110 | 3,055 | 3,100 | 5,736,000 | 1,033.33 |
| 2023-04-06 | 3,155 | 3,155 | 3,040 | 3,045 | 6,661,700 | 1,015 |
| 2023-04-05 | 3,050 | 3,185 | 3,045 | 3,150 | 11,476,700 | 1,050 |
| 2023-04-04 | 2,960 | 3,080 | 2,957 | 3,070 | 9,949,100 | 1,023.33 |
| 2023-04-03 | 2,925 | 3,010 | 2,920 | 2,969 | 14,059,300 | 989.67 |
| 2023-03-31 | 3,235 | 3,260 | 3,005 | 3,025 | 17,872,000 | 1,008.33 |
| 2023-03-30 | 3,060 | 3,310 | 3,020 | 3,285 | 26,263,600 | 1,095 |
| 2023-03-29 | 3,370 | 3,400 | 3,315 | 3,365 | 15,346,700 | 1,121.67 |
| 2023-03-28 | 3,310 | 3,385 | 3,290 | 3,370 | 8,506,700 | 1,123.33 |
| 2023-03-27 | 3,295 | 3,320 | 3,220 | 3,310 | 7,978,500 | 1,103.33 |
| 2023-03-24 | 3,215 | 3,295 | 3,205 | 3,260 | 5,929,200 | 1,086.67 |
| 2023-03-23 | 3,135 | 3,220 | 3,115 | 3,210 | 5,730,700 | 1,070 |
| 2023-03-22 | 3,225 | 3,240 | 3,155 | 3,175 | 5,816,100 | 1,058.33 |
| 2023-03-20 | 3,200 | 3,225 | 3,100 | 3,115 | 8,958,600 | 1,038.33 |
| 2023-03-17 | 3,300 | 3,325 | 3,235 | 3,255 | 8,435,000 | 1,085 |
| 2023-03-16 | 3,380 | 3,420 | 3,265 | 3,285 | 11,162,900 | 1,095 |
| 2023-03-15 | 3,400 | 3,475 | 3,355 | 3,440 | 9,228,400 | 1,146.67 |
| 2023-03-14 | 3,390 | 3,440 | 3,340 | 3,345 | 8,515,400 | 1,115 |
| 2023-03-13 | 3,300 | 3,470 | 3,300 | 3,425 | 9,411,000 | 1,141.67 |
| 2023-03-10 | 3,380 | 3,475 | 3,295 | 3,350 | 13,244,400 | 1,116.67 |
| 2023-03-09 | 3,325 | 3,400 | 3,325 | 3,400 | 6,128,200 | 1,133.33 |
| 2023-03-08 | 3,270 | 3,325 | 3,270 | 3,315 | 3,870,500 | 1,105 |
| 2023-03-07 | 3,310 | 3,315 | 3,235 | 3,300 | 5,730,300 | 1,100 |
| 2023-03-06 | 3,305 | 3,340 | 3,290 | 3,320 | 5,025,300 | 1,106.67 |
| 2023-03-03 | 3,295 | 3,305 | 3,250 | 3,280 | 4,591,500 | 1,093.33 |
| 2023-03-02 | 3,285 | 3,310 | 3,210 | 3,275 | 7,785,400 | 1,091.67 |
| 2023-03-01 | 3,245 | 3,290 | 3,160 | 3,280 | 12,080,800 | 1,093.33 |
| 2023-02-28 | 3,425 | 3,440 | 3,265 | 3,265 | 11,879,600 | 1,088.33 |
| 2023-02-27 | 3,410 | 3,435 | 3,355 | 3,405 | 7,546,100 | 1,135 |
| 2023-02-24 | 3,330 | 3,410 | 3,320 | 3,410 | 11,006,800 | 1,136.67 |
| 2023-02-22 | 3,265 | 3,300 | 3,240 | 3,290 | 8,297,900 | 1,096.67 |
| 2023-02-21 | 3,210 | 3,285 | 3,210 | 3,265 | 6,326,900 | 1,088.33 |
| 2023-02-20 | 3,345 | 3,370 | 3,240 | 3,250 | 8,394,600 | 1,083.33 |
| 2023-02-17 | 3,375 | 3,420 | 3,245 | 3,335 | 12,199,300 | 1,111.67 |
| 2023-02-16 | 3,295 | 3,385 | 3,280 | 3,375 | 6,973,700 | 1,125 |
| 2023-02-15 | 3,275 | 3,310 | 3,245 | 3,290 | 5,654,400 | 1,096.67 |
| 2023-02-14 | 3,215 | 3,290 | 3,175 | 3,270 | 7,980,600 | 1,090 |
| 2023-02-13 | 3,195 | 3,225 | 3,170 | 3,195 | 7,077,700 | 1,065 |
| 2023-02-10 | 3,145 | 3,185 | 3,135 | 3,155 | 5,193,200 | 1,051.67 |
| 2023-02-09 | 3,080 | 3,135 | 3,075 | 3,130 | 4,789,400 | 1,043.33 |
| 2023-02-08 | 3,120 | 3,135 | 3,065 | 3,100 | 5,755,200 | 1,033.33 |
| 2023-02-07 | 3,080 | 3,210 | 3,080 | 3,120 | 16,789,200 | 1,040 |
| 2023-02-06 | 2,959 | 3,070 | 2,929 | 3,065 | 19,593,500 | 1,021.67 |
| 2023-02-03 | 2,789 | 2,910 | 2,765 | 2,909 | 24,121,100 | 969.67 |
| 2023-02-02 | 2,824 | 2,865 | 2,781 | 2,784 | 9,509,100 | 928 |
| 2023-02-01 | 2,718 | 2,814 | 2,709 | 2,813 | 12,489,500 | 937.67 |
| 2023-01-31 | 2,689 | 2,715 | 2,630 | 2,694 | 11,551,400 | 898 |
| 2023-01-30 | 2,648 | 2,697 | 2,637 | 2,680 | 7,598,200 | 893.33 |
| 2023-01-27 | 2,705 | 2,715 | 2,629 | 2,670 | 12,935,400 | 890 |
| 2023-01-26 | 2,801 | 2,830 | 2,736 | 2,754 | 13,178,300 | 918 |
| 2023-01-25 | 2,780 | 2,872 | 2,780 | 2,872 | 10,300,800 | 957.33 |
| 2023-01-24 | 2,817 | 2,829 | 2,770 | 2,771 | 6,818,800 | 923.67 |
| 2023-01-23 | 2,788 | 2,815 | 2,767 | 2,808 | 6,304,200 | 936 |
| 2023-01-20 | 2,726 | 2,839 | 2,721 | 2,787 | 10,897,300 | 929 |
| 2023-01-19 | 2,750 | 2,779 | 2,727 | 2,738 | 6,166,900 | 912.67 |
| 2023-01-18 | 2,689 | 2,816 | 2,662 | 2,777 | 9,674,800 | 925.67 |
| 2023-01-17 | 2,680 | 2,699 | 2,650 | 2,679 | 7,230,100 | 893 |
| 2023-01-16 | 2,685 | 2,700 | 2,632 | 2,638 | 8,788,000 | 879.33 |
| 2023-01-13 | 2,720 | 2,787 | 2,718 | 2,734 | 8,783,600 | 911.33 |
| 2023-01-12 | 2,764 | 2,806 | 2,715 | 2,770 | 9,517,800 | 923.33 |
| 2023-01-11 | 2,695 | 2,784 | 2,687 | 2,774 | 8,430,300 | 924.67 |
| 2023-01-10 | 2,660 | 2,738 | 2,614 | 2,731 | 8,962,600 | 910.33 |
| 2023-01-06 | 2,565 | 2,689 | 2,561 | 2,682 | 12,505,400 | 894 |
| 2023-01-05 | 2,598 | 2,639 | 2,555 | 2,569 | 13,014,000 | 856.33 |
| 2023-01-04 | 2,746 | 2,746 | 2,586 | 2,586 | 13,369,300 | 862 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
