9302 三井倉庫ホールディングス(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 | 4,730 | 4,755 | 4,685 | 4,705 | 62,200 | 4,705 |
| 2023-12-28 | 4,770 | 4,770 | 4,715 | 4,735 | 51,500 | 4,735 |
| 2023-12-27 | 4,750 | 4,795 | 4,750 | 4,795 | 67,400 | 4,795 |
| 2023-12-26 | 4,640 | 4,740 | 4,640 | 4,710 | 65,300 | 4,710 |
| 2023-12-25 | 4,815 | 4,820 | 4,640 | 4,650 | 82,700 | 4,650 |
| 2023-12-22 | 4,680 | 4,780 | 4,670 | 4,770 | 108,000 | 4,770 |
| 2023-12-21 | 4,630 | 4,660 | 4,615 | 4,635 | 52,300 | 4,635 |
| 2023-12-20 | 4,695 | 4,715 | 4,650 | 4,665 | 57,400 | 4,665 |
| 2023-12-19 | 4,790 | 4,810 | 4,685 | 4,730 | 48,400 | 4,730 |
| 2023-12-18 | 4,660 | 4,745 | 4,635 | 4,740 | 97,300 | 4,740 |
| 2023-12-15 | 4,600 | 4,685 | 4,585 | 4,660 | 115,000 | 4,660 |
| 2023-12-14 | 4,670 | 4,675 | 4,575 | 4,605 | 89,100 | 4,605 |
| 2023-12-13 | 4,660 | 4,685 | 4,605 | 4,635 | 101,500 | 4,635 |
| 2023-12-12 | 4,815 | 4,820 | 4,690 | 4,700 | 47,300 | 4,700 |
| 2023-12-11 | 4,760 | 4,785 | 4,730 | 4,780 | 80,200 | 4,780 |
| 2023-12-08 | 4,710 | 4,755 | 4,670 | 4,700 | 107,700 | 4,700 |
| 2023-12-07 | 4,740 | 4,765 | 4,695 | 4,720 | 64,300 | 4,720 |
| 2023-12-06 | 4,760 | 4,805 | 4,750 | 4,800 | 66,600 | 4,800 |
| 2023-12-05 | 4,870 | 4,880 | 4,765 | 4,765 | 71,300 | 4,765 |
| 2023-12-04 | 4,850 | 4,860 | 4,790 | 4,850 | 81,600 | 4,850 |
| 2023-12-01 | 4,875 | 4,915 | 4,850 | 4,855 | 96,700 | 4,855 |
| 2023-11-30 | 4,790 | 4,845 | 4,770 | 4,835 | 114,900 | 4,835 |
| 2023-11-29 | 4,775 | 4,845 | 4,745 | 4,820 | 103,500 | 4,820 |
| 2023-11-28 | 4,745 | 4,765 | 4,725 | 4,765 | 47,200 | 4,765 |
| 2023-11-27 | 4,685 | 4,745 | 4,685 | 4,740 | 68,400 | 4,740 |
| 2023-11-24 | 4,675 | 4,695 | 4,660 | 4,670 | 41,000 | 4,670 |
| 2023-11-22 | 4,600 | 4,675 | 4,585 | 4,655 | 57,400 | 4,655 |
| 2023-11-21 | 4,590 | 4,635 | 4,540 | 4,595 | 134,500 | 4,595 |
| 2023-11-20 | 4,740 | 4,750 | 4,630 | 4,630 | 97,100 | 4,630 |
| 2023-11-17 | 4,615 | 4,745 | 4,615 | 4,735 | 78,900 | 4,735 |
| 2023-11-16 | 4,570 | 4,670 | 4,560 | 4,655 | 128,000 | 4,655 |
| 2023-11-15 | 4,650 | 4,655 | 4,565 | 4,640 | 163,200 | 4,640 |
| 2023-11-14 | 4,625 | 4,705 | 4,615 | 4,650 | 133,300 | 4,650 |
| 2023-11-13 | 4,650 | 4,710 | 4,585 | 4,620 | 168,000 | 4,620 |
| 2023-11-10 | 4,485 | 4,590 | 4,465 | 4,585 | 154,000 | 4,585 |
| 2023-11-09 | 4,515 | 4,525 | 4,415 | 4,450 | 151,500 | 4,450 |
| 2023-11-08 | 4,655 | 4,655 | 4,440 | 4,450 | 416,600 | 4,450 |
| 2023-11-07 | 4,350 | 4,405 | 4,295 | 4,305 | 100,800 | 4,305 |
| 2023-11-06 | 4,420 | 4,435 | 4,355 | 4,375 | 99,600 | 4,375 |
| 2023-11-02 | 4,480 | 4,500 | 4,365 | 4,390 | 96,900 | 4,390 |
| 2023-11-01 | 4,350 | 4,415 | 4,330 | 4,410 | 102,500 | 4,410 |
| 2023-10-31 | 4,245 | 4,280 | 4,230 | 4,280 | 94,700 | 4,280 |
| 2023-10-30 | 4,280 | 4,280 | 4,205 | 4,245 | 72,500 | 4,245 |
| 2023-10-27 | 4,200 | 4,295 | 4,200 | 4,280 | 96,000 | 4,280 |
| 2023-10-26 | 4,135 | 4,185 | 4,135 | 4,165 | 79,900 | 4,165 |
| 2023-10-25 | 4,205 | 4,220 | 4,165 | 4,165 | 66,500 | 4,165 |
| 2023-10-24 | 4,110 | 4,170 | 4,015 | 4,150 | 87,600 | 4,150 |
| 2023-10-23 | 4,200 | 4,205 | 4,120 | 4,135 | 71,900 | 4,135 |
| 2023-10-20 | 4,185 | 4,245 | 4,165 | 4,220 | 92,300 | 4,220 |
| 2023-10-19 | 4,120 | 4,205 | 4,105 | 4,185 | 76,000 | 4,185 |
| 2023-10-18 | 4,145 | 4,155 | 4,105 | 4,135 | 48,100 | 4,135 |
| 2023-10-17 | 4,130 | 4,150 | 4,080 | 4,100 | 38,300 | 4,100 |
| 2023-10-16 | 4,095 | 4,135 | 4,080 | 4,090 | 53,600 | 4,090 |
| 2023-10-13 | 4,150 | 4,165 | 4,095 | 4,110 | 79,200 | 4,110 |
| 2023-10-12 | 4,110 | 4,160 | 4,100 | 4,155 | 55,300 | 4,155 |
| 2023-10-11 | 4,150 | 4,150 | 4,080 | 4,085 | 91,800 | 4,085 |
| 2023-10-10 | 4,190 | 4,205 | 4,170 | 4,180 | 60,100 | 4,180 |
| 2023-10-06 | 4,105 | 4,140 | 4,085 | 4,090 | 62,400 | 4,090 |
| 2023-10-05 | 4,050 | 4,105 | 4,025 | 4,105 | 79,300 | 4,105 |
| 2023-10-04 | 4,055 | 4,110 | 4,020 | 4,030 | 103,900 | 4,030 |
| 2023-10-03 | 4,300 | 4,300 | 4,175 | 4,180 | 108,000 | 4,180 |
| 2023-10-02 | 4,300 | 4,385 | 4,275 | 4,320 | 83,900 | 4,320 |
| 2023-09-29 | 4,480 | 4,495 | 4,290 | 4,305 | 132,500 | 4,305 |
| 2023-09-28 | 4,505 | 4,550 | 4,480 | 4,500 | 90,200 | 4,500 |
| 2023-09-27 | 4,510 | 4,560 | 4,500 | 4,555 | 81,200 | 4,555 |
| 2023-09-26 | 4,550 | 4,555 | 4,505 | 4,545 | 77,400 | 4,545 |
| 2023-09-25 | 4,535 | 4,565 | 4,495 | 4,565 | 89,000 | 4,565 |
| 2023-09-22 | 4,500 | 4,520 | 4,485 | 4,515 | 90,600 | 4,515 |
| 2023-09-21 | 4,485 | 4,505 | 4,470 | 4,470 | 91,100 | 4,470 |
| 2023-09-20 | 4,445 | 4,485 | 4,435 | 4,470 | 113,000 | 4,470 |
| 2023-09-19 | 4,365 | 4,400 | 4,355 | 4,400 | 71,600 | 4,400 |
| 2023-09-15 | 4,325 | 4,370 | 4,325 | 4,330 | 100,400 | 4,330 |
| 2023-09-14 | 4,315 | 4,360 | 4,305 | 4,345 | 69,100 | 4,345 |
| 2023-09-13 | 4,280 | 4,310 | 4,280 | 4,305 | 76,900 | 4,305 |
| 2023-09-12 | 4,320 | 4,330 | 4,265 | 4,280 | 81,500 | 4,280 |
| 2023-09-11 | 4,285 | 4,305 | 4,270 | 4,300 | 77,800 | 4,300 |
| 2023-09-08 | 4,250 | 4,270 | 4,235 | 4,270 | 85,800 | 4,270 |
| 2023-09-07 | 4,170 | 4,260 | 4,165 | 4,240 | 80,900 | 4,240 |
| 2023-09-06 | 4,200 | 4,220 | 4,175 | 4,175 | 119,200 | 4,175 |
| 2023-09-05 | 4,280 | 4,280 | 4,200 | 4,235 | 108,300 | 4,235 |
| 2023-09-04 | 4,230 | 4,270 | 4,215 | 4,225 | 98,600 | 4,225 |
| 2023-09-01 | 4,155 | 4,180 | 4,145 | 4,180 | 74,600 | 4,180 |
| 2023-08-31 | 4,170 | 4,190 | 4,150 | 4,155 | 107,800 | 4,155 |
| 2023-08-30 | 4,170 | 4,210 | 4,170 | 4,185 | 71,500 | 4,185 |
| 2023-08-29 | 4,205 | 4,205 | 4,170 | 4,170 | 55,800 | 4,170 |
| 2023-08-28 | 4,210 | 4,215 | 4,180 | 4,205 | 63,900 | 4,205 |
| 2023-08-25 | 4,175 | 4,180 | 4,130 | 4,155 | 91,000 | 4,155 |
| 2023-08-24 | 4,145 | 4,185 | 4,145 | 4,180 | 81,600 | 4,180 |
| 2023-08-23 | 4,115 | 4,165 | 4,110 | 4,160 | 115,100 | 4,160 |
| 2023-08-22 | 4,135 | 4,140 | 4,110 | 4,135 | 110,200 | 4,135 |
| 2023-08-21 | 4,075 | 4,135 | 4,075 | 4,115 | 110,700 | 4,115 |
| 2023-08-18 | 4,050 | 4,105 | 4,045 | 4,105 | 80,800 | 4,105 |
| 2023-08-17 | 4,065 | 4,090 | 4,030 | 4,085 | 167,400 | 4,085 |
| 2023-08-16 | 4,060 | 4,080 | 4,055 | 4,060 | 84,700 | 4,060 |
| 2023-08-15 | 4,070 | 4,095 | 4,065 | 4,080 | 72,400 | 4,080 |
| 2023-08-14 | 4,040 | 4,090 | 4,025 | 4,060 | 157,600 | 4,060 |
| 2023-08-10 | 3,970 | 4,045 | 3,960 | 4,020 | 167,500 | 4,020 |
| 2023-08-09 | 3,930 | 3,950 | 3,890 | 3,915 | 106,300 | 3,915 |
| 2023-08-08 | 3,875 | 3,950 | 3,875 | 3,905 | 195,500 | 3,905 |
| 2023-08-07 | 3,780 | 3,845 | 3,775 | 3,845 | 100,700 | 3,845 |
| 2023-08-04 | 3,750 | 3,795 | 3,745 | 3,790 | 157,000 | 3,790 |
| 2023-08-03 | 3,760 | 3,780 | 3,700 | 3,745 | 459,300 | 3,745 |
| 2023-08-02 | 3,630 | 3,660 | 3,605 | 3,630 | 206,200 | 3,630 |
| 2023-08-01 | 3,635 | 3,640 | 3,615 | 3,630 | 96,000 | 3,630 |
| 2023-07-31 | 3,630 | 3,645 | 3,605 | 3,625 | 207,500 | 3,625 |
| 2023-07-28 | 3,565 | 3,590 | 3,550 | 3,585 | 122,000 | 3,585 |
| 2023-07-27 | 3,575 | 3,595 | 3,565 | 3,590 | 81,300 | 3,590 |
| 2023-07-26 | 3,605 | 3,610 | 3,525 | 3,565 | 130,700 | 3,565 |
| 2023-07-25 | 3,515 | 3,580 | 3,505 | 3,580 | 143,500 | 3,580 |
| 2023-07-24 | 3,495 | 3,510 | 3,490 | 3,505 | 62,500 | 3,505 |
| 2023-07-21 | 3,495 | 3,505 | 3,475 | 3,495 | 68,000 | 3,495 |
| 2023-07-20 | 3,500 | 3,510 | 3,480 | 3,490 | 43,200 | 3,490 |
| 2023-07-19 | 3,500 | 3,500 | 3,480 | 3,500 | 67,900 | 3,500 |
| 2023-07-18 | 3,445 | 3,485 | 3,435 | 3,485 | 69,000 | 3,485 |
| 2023-07-14 | 3,480 | 3,480 | 3,440 | 3,450 | 53,700 | 3,450 |
| 2023-07-13 | 3,465 | 3,475 | 3,435 | 3,455 | 65,200 | 3,455 |
| 2023-07-12 | 3,485 | 3,490 | 3,465 | 3,465 | 55,700 | 3,465 |
| 2023-07-11 | 3,495 | 3,505 | 3,465 | 3,480 | 76,900 | 3,480 |
| 2023-07-10 | 3,485 | 3,505 | 3,480 | 3,490 | 70,000 | 3,490 |
| 2023-07-07 | 3,490 | 3,505 | 3,465 | 3,490 | 110,100 | 3,490 |
| 2023-07-06 | 3,505 | 3,530 | 3,495 | 3,520 | 82,500 | 3,520 |
| 2023-07-05 | 3,500 | 3,530 | 3,495 | 3,520 | 71,600 | 3,520 |
| 2023-07-04 | 3,540 | 3,545 | 3,505 | 3,515 | 97,300 | 3,515 |
| 2023-07-03 | 3,530 | 3,550 | 3,525 | 3,535 | 88,200 | 3,535 |
| 2023-06-30 | 3,510 | 3,515 | 3,485 | 3,495 | 117,500 | 3,495 |
| 2023-06-29 | 3,535 | 3,545 | 3,490 | 3,505 | 114,800 | 3,505 |
| 2023-06-28 | 3,515 | 3,535 | 3,490 | 3,535 | 87,900 | 3,535 |
| 2023-06-27 | 3,510 | 3,515 | 3,470 | 3,510 | 87,300 | 3,510 |
| 2023-06-26 | 3,485 | 3,515 | 3,440 | 3,490 | 94,600 | 3,490 |
| 2023-06-23 | 3,540 | 3,540 | 3,475 | 3,490 | 171,100 | 3,490 |
| 2023-06-22 | 3,540 | 3,560 | 3,525 | 3,540 | 99,700 | 3,540 |
| 2023-06-21 | 3,520 | 3,550 | 3,510 | 3,540 | 99,500 | 3,540 |
| 2023-06-20 | 3,525 | 3,540 | 3,510 | 3,530 | 89,900 | 3,530 |
| 2023-06-19 | 3,525 | 3,545 | 3,500 | 3,525 | 79,700 | 3,525 |
| 2023-06-16 | 3,530 | 3,545 | 3,495 | 3,515 | 134,600 | 3,515 |
| 2023-06-15 | 3,550 | 3,555 | 3,525 | 3,535 | 122,800 | 3,535 |
| 2023-06-14 | 3,540 | 3,570 | 3,535 | 3,560 | 143,800 | 3,560 |
| 2023-06-13 | 3,475 | 3,515 | 3,470 | 3,500 | 120,300 | 3,500 |
| 2023-06-12 | 3,465 | 3,480 | 3,450 | 3,470 | 82,900 | 3,470 |
| 2023-06-09 | 3,430 | 3,465 | 3,425 | 3,465 | 138,800 | 3,465 |
| 2023-06-08 | 3,470 | 3,480 | 3,410 | 3,420 | 100,000 | 3,420 |
| 2023-06-07 | 3,480 | 3,490 | 3,445 | 3,460 | 146,800 | 3,460 |
| 2023-06-06 | 3,435 | 3,465 | 3,400 | 3,465 | 121,300 | 3,465 |
| 2023-06-05 | 3,440 | 3,445 | 3,405 | 3,435 | 136,200 | 3,435 |
| 2023-06-02 | 3,350 | 3,385 | 3,340 | 3,385 | 116,300 | 3,385 |
| 2023-06-01 | 3,360 | 3,380 | 3,340 | 3,340 | 109,900 | 3,340 |
| 2023-05-31 | 3,360 | 3,405 | 3,350 | 3,360 | 217,000 | 3,360 |
| 2023-05-30 | 3,430 | 3,440 | 3,380 | 3,395 | 96,000 | 3,395 |
| 2023-05-29 | 3,430 | 3,440 | 3,415 | 3,430 | 117,300 | 3,430 |
| 2023-05-26 | 3,440 | 3,455 | 3,400 | 3,400 | 207,700 | 3,400 |
| 2023-05-25 | 3,460 | 3,480 | 3,440 | 3,445 | 151,300 | 3,445 |
| 2023-05-24 | 3,500 | 3,525 | 3,480 | 3,485 | 96,400 | 3,485 |
| 2023-05-23 | 3,540 | 3,555 | 3,480 | 3,500 | 203,600 | 3,500 |
| 2023-05-22 | 3,485 | 3,535 | 3,475 | 3,530 | 197,300 | 3,530 |
| 2023-05-19 | 3,500 | 3,515 | 3,450 | 3,455 | 252,600 | 3,455 |
| 2023-05-18 | 3,485 | 3,530 | 3,485 | 3,505 | 173,400 | 3,505 |
| 2023-05-17 | 3,525 | 3,540 | 3,460 | 3,470 | 271,100 | 3,470 |
| 2023-05-16 | 3,530 | 3,560 | 3,500 | 3,540 | 233,300 | 3,540 |
| 2023-05-15 | 3,620 | 3,635 | 3,550 | 3,560 | 268,200 | 3,560 |
| 2023-05-12 | 3,605 | 3,640 | 3,595 | 3,615 | 347,500 | 3,615 |
| 2023-05-11 | 3,680 | 3,730 | 3,605 | 3,625 | 845,000 | 3,625 |
| 2023-05-10 | 4,040 | 4,100 | 4,040 | 4,075 | 180,000 | 4,075 |
| 2023-05-09 | 4,050 | 4,070 | 4,025 | 4,040 | 156,800 | 4,040 |
| 2023-05-08 | 3,955 | 4,040 | 3,940 | 4,040 | 154,500 | 4,040 |
| 2023-05-02 | 3,980 | 4,000 | 3,935 | 3,935 | 105,900 | 3,935 |
| 2023-05-01 | 3,995 | 4,005 | 3,970 | 4,000 | 103,900 | 4,000 |
| 2023-04-28 | 3,945 | 3,980 | 3,925 | 3,975 | 94,900 | 3,975 |
| 2023-04-27 | 3,940 | 3,960 | 3,920 | 3,920 | 90,900 | 3,920 |
| 2023-04-26 | 3,945 | 3,990 | 3,935 | 3,980 | 111,200 | 3,980 |
| 2023-04-25 | 4,000 | 4,010 | 3,965 | 3,970 | 99,700 | 3,970 |
| 2023-04-24 | 3,985 | 4,000 | 3,950 | 3,980 | 87,200 | 3,980 |
| 2023-04-21 | 3,960 | 4,005 | 3,950 | 3,985 | 105,200 | 3,985 |
| 2023-04-20 | 3,965 | 3,995 | 3,960 | 3,960 | 69,700 | 3,960 |
| 2023-04-19 | 3,935 | 3,995 | 3,935 | 3,990 | 86,500 | 3,990 |
| 2023-04-18 | 3,960 | 3,970 | 3,930 | 3,940 | 73,900 | 3,940 |
| 2023-04-17 | 3,960 | 3,970 | 3,940 | 3,955 | 75,900 | 3,955 |
| 2023-04-14 | 3,935 | 3,970 | 3,920 | 3,935 | 126,800 | 3,935 |
| 2023-04-13 | 3,910 | 3,935 | 3,890 | 3,895 | 79,000 | 3,895 |
| 2023-04-12 | 3,840 | 3,890 | 3,825 | 3,885 | 84,900 | 3,885 |
| 2023-04-11 | 3,845 | 3,860 | 3,830 | 3,835 | 72,500 | 3,835 |
| 2023-04-10 | 3,855 | 3,875 | 3,800 | 3,805 | 96,400 | 3,805 |
| 2023-04-07 | 3,845 | 3,870 | 3,845 | 3,850 | 74,000 | 3,850 |
| 2023-04-06 | 3,850 | 3,875 | 3,830 | 3,845 | 89,100 | 3,845 |
| 2023-04-05 | 3,920 | 3,930 | 3,880 | 3,880 | 103,700 | 3,880 |
| 2023-04-04 | 3,950 | 3,965 | 3,925 | 3,950 | 79,200 | 3,950 |
| 2023-04-03 | 4,035 | 4,035 | 3,950 | 3,955 | 153,400 | 3,955 |
| 2023-03-31 | 3,935 | 3,960 | 3,910 | 3,925 | 93,800 | 3,925 |
| 2023-03-30 | 3,850 | 3,915 | 3,850 | 3,905 | 108,200 | 3,905 |
| 2023-03-29 | 3,960 | 3,975 | 3,930 | 3,970 | 118,000 | 3,970 |
| 2023-03-28 | 3,975 | 3,995 | 3,935 | 3,945 | 91,800 | 3,945 |
| 2023-03-27 | 3,945 | 3,945 | 3,905 | 3,930 | 64,900 | 3,930 |
| 2023-03-24 | 3,935 | 3,955 | 3,885 | 3,885 | 87,100 | 3,885 |
| 2023-03-23 | 3,880 | 3,970 | 3,870 | 3,960 | 129,000 | 3,960 |
| 2023-03-22 | 3,910 | 3,920 | 3,865 | 3,895 | 101,600 | 3,895 |
| 2023-03-20 | 3,975 | 3,975 | 3,825 | 3,825 | 161,200 | 3,825 |
| 2023-03-17 | 4,010 | 4,015 | 3,960 | 3,995 | 111,300 | 3,995 |
| 2023-03-16 | 3,885 | 3,980 | 3,880 | 3,965 | 142,700 | 3,965 |
| 2023-03-15 | 3,945 | 4,030 | 3,920 | 4,015 | 178,000 | 4,015 |
| 2023-03-14 | 3,895 | 3,900 | 3,820 | 3,855 | 204,500 | 3,855 |
| 2023-03-13 | 3,960 | 3,970 | 3,920 | 3,965 | 117,400 | 3,965 |
| 2023-03-10 | 3,990 | 4,025 | 3,975 | 4,005 | 164,800 | 4,005 |
| 2023-03-09 | 4,065 | 4,075 | 4,050 | 4,055 | 109,700 | 4,055 |
| 2023-03-08 | 4,000 | 4,060 | 4,000 | 4,050 | 105,000 | 4,050 |
| 2023-03-07 | 4,025 | 4,030 | 4,005 | 4,010 | 67,800 | 4,010 |
| 2023-03-06 | 4,025 | 4,035 | 4,005 | 4,025 | 83,400 | 4,025 |
| 2023-03-03 | 4,005 | 4,010 | 3,985 | 3,990 | 76,300 | 3,990 |
| 2023-03-02 | 4,000 | 4,020 | 3,970 | 3,985 | 62,200 | 3,985 |
| 2023-03-01 | 3,940 | 3,995 | 3,940 | 3,980 | 114,300 | 3,980 |
| 2023-02-28 | 4,030 | 4,045 | 3,945 | 3,945 | 191,400 | 3,945 |
| 2023-02-27 | 4,055 | 4,065 | 4,020 | 4,030 | 68,700 | 4,030 |
| 2023-02-24 | 4,020 | 4,055 | 4,005 | 4,040 | 108,000 | 4,040 |
| 2023-02-22 | 4,060 | 4,060 | 4,000 | 4,015 | 111,400 | 4,015 |
| 2023-02-21 | 4,020 | 4,075 | 4,020 | 4,070 | 52,800 | 4,070 |
| 2023-02-20 | 4,025 | 4,050 | 4,020 | 4,030 | 51,300 | 4,030 |
| 2023-02-17 | 3,965 | 4,025 | 3,965 | 4,020 | 71,500 | 4,020 |
| 2023-02-16 | 4,060 | 4,070 | 3,965 | 3,990 | 117,400 | 3,990 |
| 2023-02-15 | 4,000 | 4,030 | 3,990 | 4,010 | 132,600 | 4,010 |
| 2023-02-14 | 3,930 | 3,985 | 3,915 | 3,980 | 88,900 | 3,980 |
| 2023-02-13 | 3,910 | 3,935 | 3,885 | 3,905 | 116,600 | 3,905 |
| 2023-02-10 | 3,895 | 3,915 | 3,850 | 3,900 | 145,000 | 3,900 |
| 2023-02-09 | 3,800 | 3,885 | 3,790 | 3,875 | 124,900 | 3,875 |
| 2023-02-08 | 3,880 | 3,920 | 3,760 | 3,815 | 332,400 | 3,815 |
| 2023-02-07 | 3,705 | 3,770 | 3,700 | 3,750 | 103,600 | 3,750 |
| 2023-02-06 | 3,705 | 3,735 | 3,695 | 3,705 | 88,700 | 3,705 |
| 2023-02-03 | 3,675 | 3,690 | 3,645 | 3,675 | 102,200 | 3,675 |
| 2023-02-02 | 3,740 | 3,765 | 3,650 | 3,655 | 108,900 | 3,655 |
| 2023-02-01 | 3,755 | 3,835 | 3,700 | 3,705 | 144,900 | 3,705 |
| 2023-01-31 | 3,700 | 3,725 | 3,700 | 3,720 | 113,200 | 3,720 |
| 2023-01-30 | 3,690 | 3,720 | 3,680 | 3,695 | 73,900 | 3,695 |
| 2023-01-27 | 3,670 | 3,720 | 3,670 | 3,695 | 60,300 | 3,695 |
| 2023-01-26 | 3,700 | 3,730 | 3,655 | 3,680 | 70,800 | 3,680 |
| 2023-01-25 | 3,665 | 3,725 | 3,650 | 3,690 | 93,300 | 3,690 |
| 2023-01-24 | 3,660 | 3,685 | 3,655 | 3,655 | 48,100 | 3,655 |
| 2023-01-23 | 3,645 | 3,665 | 3,620 | 3,650 | 81,100 | 3,650 |
| 2023-01-20 | 3,580 | 3,620 | 3,580 | 3,610 | 53,700 | 3,610 |
| 2023-01-19 | 3,585 | 3,620 | 3,580 | 3,580 | 76,200 | 3,580 |
| 2023-01-18 | 3,575 | 3,620 | 3,575 | 3,605 | 77,300 | 3,605 |
| 2023-01-17 | 3,600 | 3,630 | 3,570 | 3,585 | 84,400 | 3,585 |
| 2023-01-16 | 3,585 | 3,635 | 3,570 | 3,570 | 136,600 | 3,570 |
| 2023-01-13 | 3,550 | 3,655 | 3,550 | 3,650 | 122,000 | 3,650 |
| 2023-01-12 | 3,560 | 3,580 | 3,545 | 3,560 | 69,700 | 3,560 |
| 2023-01-11 | 3,550 | 3,625 | 3,550 | 3,565 | 92,500 | 3,565 |
| 2023-01-10 | 3,525 | 3,575 | 3,520 | 3,540 | 90,500 | 3,540 |
| 2023-01-06 | 3,460 | 3,505 | 3,460 | 3,470 | 100,400 | 3,470 |
| 2023-01-05 | 3,495 | 3,500 | 3,460 | 3,500 | 118,900 | 3,500 |
| 2023-01-04 | 3,565 | 3,575 | 3,490 | 3,495 | 151,400 | 3,495 |
分割・併合履歴 ： [2018-09-26]1株→0.2株