9436 沖縄セルラー電話(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 | 3,375 | 3,395 | 3,365 | 3,385 | 34,600 | 3,385 |
| 2023-12-28 | 3,390 | 3,390 | 3,350 | 3,355 | 29,500 | 3,355 |
| 2023-12-27 | 3,325 | 3,350 | 3,315 | 3,330 | 36,900 | 3,330 |
| 2023-12-26 | 3,340 | 3,350 | 3,310 | 3,325 | 19,500 | 3,325 |
| 2023-12-25 | 3,390 | 3,395 | 3,320 | 3,320 | 27,000 | 3,320 |
| 2023-12-22 | 3,310 | 3,340 | 3,285 | 3,335 | 34,400 | 3,335 |
| 2023-12-21 | 3,325 | 3,330 | 3,285 | 3,310 | 33,200 | 3,310 |
| 2023-12-20 | 3,330 | 3,345 | 3,315 | 3,335 | 41,200 | 3,335 |
| 2023-12-19 | 3,340 | 3,355 | 3,320 | 3,330 | 42,200 | 3,330 |
| 2023-12-18 | 3,340 | 3,355 | 3,325 | 3,340 | 38,400 | 3,340 |
| 2023-12-15 | 3,385 | 3,385 | 3,345 | 3,360 | 60,100 | 3,360 |
| 2023-12-14 | 3,395 | 3,400 | 3,380 | 3,395 | 15,700 | 3,395 |
| 2023-12-13 | 3,415 | 3,415 | 3,380 | 3,400 | 34,200 | 3,400 |
| 2023-12-12 | 3,420 | 3,435 | 3,415 | 3,415 | 26,800 | 3,415 |
| 2023-12-11 | 3,435 | 3,455 | 3,420 | 3,430 | 48,200 | 3,430 |
| 2023-12-08 | 3,465 | 3,465 | 3,420 | 3,425 | 57,700 | 3,425 |
| 2023-12-07 | 3,440 | 3,465 | 3,420 | 3,450 | 52,300 | 3,450 |
| 2023-12-06 | 3,375 | 3,435 | 3,375 | 3,435 | 38,300 | 3,435 |
| 2023-12-05 | 3,410 | 3,415 | 3,365 | 3,375 | 60,600 | 3,375 |
| 2023-12-04 | 3,390 | 3,430 | 3,370 | 3,420 | 37,300 | 3,420 |
| 2023-12-01 | 3,360 | 3,390 | 3,355 | 3,385 | 26,500 | 3,385 |
| 2023-11-30 | 3,370 | 3,380 | 3,315 | 3,355 | 119,400 | 3,355 |
| 2023-11-29 | 3,355 | 3,385 | 3,325 | 3,375 | 48,400 | 3,375 |
| 2023-11-28 | 3,290 | 3,350 | 3,280 | 3,350 | 69,700 | 3,350 |
| 2023-11-27 | 3,235 | 3,290 | 3,230 | 3,275 | 65,500 | 3,275 |
| 2023-11-24 | 3,225 | 3,225 | 3,210 | 3,225 | 21,600 | 3,225 |
| 2023-11-22 | 3,165 | 3,210 | 3,165 | 3,210 | 26,600 | 3,210 |
| 2023-11-21 | 3,170 | 3,180 | 3,160 | 3,165 | 35,900 | 3,165 |
| 2023-11-20 | 3,175 | 3,185 | 3,160 | 3,165 | 31,400 | 3,165 |
| 2023-11-17 | 3,160 | 3,185 | 3,160 | 3,170 | 35,100 | 3,170 |
| 2023-11-16 | 3,195 | 3,195 | 3,165 | 3,170 | 27,800 | 3,170 |
| 2023-11-15 | 3,205 | 3,205 | 3,170 | 3,195 | 38,500 | 3,195 |
| 2023-11-14 | 3,200 | 3,205 | 3,185 | 3,205 | 15,100 | 3,205 |
| 2023-11-13 | 3,210 | 3,210 | 3,170 | 3,190 | 31,100 | 3,190 |
| 2023-11-10 | 3,160 | 3,190 | 3,130 | 3,180 | 34,700 | 3,180 |
| 2023-11-09 | 3,130 | 3,160 | 3,105 | 3,145 | 53,700 | 3,145 |
| 2023-11-08 | 3,170 | 3,170 | 3,125 | 3,155 | 62,300 | 3,155 |
| 2023-11-07 | 3,195 | 3,195 | 3,155 | 3,165 | 56,600 | 3,165 |
| 2023-11-06 | 3,250 | 3,250 | 3,195 | 3,195 | 63,500 | 3,195 |
| 2023-11-02 | 3,260 | 3,260 | 3,220 | 3,225 | 47,000 | 3,225 |
| 2023-11-01 | 3,195 | 3,225 | 3,185 | 3,215 | 46,300 | 3,215 |
| 2023-10-31 | 3,205 | 3,205 | 3,140 | 3,195 | 94,600 | 3,195 |
| 2023-10-30 | 3,070 | 3,105 | 3,050 | 3,090 | 106,600 | 3,090 |
| 2023-10-27 | 3,105 | 3,115 | 3,085 | 3,105 | 87,200 | 3,105 |
| 2023-10-26 | 3,150 | 3,155 | 3,105 | 3,105 | 39,100 | 3,105 |
| 2023-10-25 | 3,145 | 3,160 | 3,145 | 3,145 | 40,600 | 3,145 |
| 2023-10-24 | 3,145 | 3,155 | 3,120 | 3,145 | 64,400 | 3,145 |
| 2023-10-23 | 3,165 | 3,175 | 3,155 | 3,170 | 32,700 | 3,170 |
| 2023-10-20 | 3,175 | 3,185 | 3,165 | 3,175 | 28,300 | 3,175 |
| 2023-10-19 | 3,185 | 3,200 | 3,185 | 3,190 | 22,200 | 3,190 |
| 2023-10-18 | 3,190 | 3,200 | 3,180 | 3,190 | 25,400 | 3,190 |
| 2023-10-17 | 3,180 | 3,195 | 3,170 | 3,190 | 28,100 | 3,190 |
| 2023-10-16 | 3,200 | 3,200 | 3,160 | 3,160 | 30,700 | 3,160 |
| 2023-10-13 | 3,220 | 3,225 | 3,205 | 3,210 | 30,200 | 3,210 |
| 2023-10-12 | 3,230 | 3,230 | 3,195 | 3,210 | 40,300 | 3,210 |
| 2023-10-11 | 3,220 | 3,240 | 3,200 | 3,230 | 36,100 | 3,230 |
| 2023-10-10 | 3,180 | 3,215 | 3,170 | 3,210 | 35,000 | 3,210 |
| 2023-10-06 | 3,150 | 3,185 | 3,150 | 3,155 | 47,100 | 3,155 |
| 2023-10-05 | 3,100 | 3,140 | 3,100 | 3,135 | 52,800 | 3,135 |
| 2023-10-04 | 3,095 | 3,140 | 3,090 | 3,090 | 59,900 | 3,090 |
| 2023-10-03 | 3,225 | 3,225 | 3,165 | 3,165 | 37,700 | 3,165 |
| 2023-10-02 | 3,220 | 3,250 | 3,215 | 3,230 | 38,100 | 3,230 |
| 2023-09-29 | 3,215 | 3,240 | 3,185 | 3,220 | 71,200 | 3,220 |
| 2023-09-28 | 3,200 | 3,200 | 3,170 | 3,180 | 46,600 | 3,180 |
| 2023-09-27 | 3,250 | 3,250 | 3,220 | 3,245 | 49,800 | 3,245 |
| 2023-09-26 | 3,280 | 3,285 | 3,255 | 3,270 | 34,600 | 3,270 |
| 2023-09-25 | 3,250 | 3,260 | 3,225 | 3,250 | 44,900 | 3,250 |
| 2023-09-22 | 3,245 | 3,245 | 3,215 | 3,225 | 57,200 | 3,225 |
| 2023-09-21 | 3,265 | 3,275 | 3,240 | 3,265 | 34,800 | 3,265 |
| 2023-09-20 | 3,300 | 3,300 | 3,245 | 3,265 | 53,500 | 3,265 |
| 2023-09-19 | 3,265 | 3,285 | 3,250 | 3,285 | 40,300 | 3,285 |
| 2023-09-15 | 3,215 | 3,260 | 3,215 | 3,255 | 73,300 | 3,255 |
| 2023-09-14 | 3,240 | 3,240 | 3,195 | 3,210 | 34,300 | 3,210 |
| 2023-09-13 | 3,205 | 3,230 | 3,200 | 3,215 | 45,200 | 3,215 |
| 2023-09-12 | 3,170 | 3,195 | 3,170 | 3,195 | 21,900 | 3,195 |
| 2023-09-11 | 3,185 | 3,185 | 3,150 | 3,155 | 27,900 | 3,155 |
| 2023-09-08 | 3,150 | 3,180 | 3,150 | 3,180 | 46,600 | 3,180 |
| 2023-09-07 | 3,130 | 3,165 | 3,115 | 3,150 | 45,400 | 3,150 |
| 2023-09-06 | 3,140 | 3,140 | 3,115 | 3,130 | 65,400 | 3,130 |
| 2023-09-05 | 3,160 | 3,165 | 3,145 | 3,155 | 32,300 | 3,155 |
| 2023-09-04 | 3,150 | 3,170 | 3,135 | 3,160 | 45,900 | 3,160 |
| 2023-09-01 | 3,150 | 3,160 | 3,130 | 3,150 | 46,900 | 3,150 |
| 2023-08-31 | 3,115 | 3,150 | 3,090 | 3,150 | 147,100 | 3,150 |
| 2023-08-30 | 3,110 | 3,120 | 3,095 | 3,120 | 50,500 | 3,120 |
| 2023-08-29 | 3,080 | 3,110 | 3,080 | 3,105 | 44,600 | 3,105 |
| 2023-08-28 | 3,055 | 3,080 | 3,045 | 3,080 | 42,200 | 3,080 |
| 2023-08-25 | 3,065 | 3,065 | 3,040 | 3,055 | 30,100 | 3,055 |
| 2023-08-24 | 3,020 | 3,070 | 3,015 | 3,065 | 70,800 | 3,065 |
| 2023-08-23 | 3,030 | 3,030 | 3,000 | 3,005 | 44,700 | 3,005 |
| 2023-08-22 | 3,035 | 3,045 | 3,020 | 3,035 | 41,800 | 3,035 |
| 2023-08-21 | 3,035 | 3,040 | 3,025 | 3,030 | 31,000 | 3,030 |
| 2023-08-18 | 3,045 | 3,055 | 3,030 | 3,035 | 32,100 | 3,035 |
| 2023-08-17 | 3,025 | 3,055 | 3,015 | 3,050 | 41,000 | 3,050 |
| 2023-08-16 | 3,050 | 3,050 | 3,020 | 3,030 | 23,900 | 3,030 |
| 2023-08-15 | 3,050 | 3,075 | 3,035 | 3,060 | 53,300 | 3,060 |
| 2023-08-14 | 3,040 | 3,055 | 3,030 | 3,050 | 36,700 | 3,050 |
| 2023-08-10 | 3,035 | 3,040 | 3,010 | 3,025 | 76,100 | 3,025 |
| 2023-08-09 | 3,005 | 3,045 | 2,999 | 3,030 | 74,100 | 3,030 |
| 2023-08-08 | 2,992 | 3,010 | 2,989 | 3,000 | 52,100 | 3,000 |
| 2023-08-07 | 2,975 | 2,985 | 2,968 | 2,980 | 44,500 | 2,980 |
| 2023-08-04 | 2,971 | 2,972 | 2,945 | 2,960 | 109,800 | 2,960 |
| 2023-08-03 | 2,993 | 2,997 | 2,971 | 2,972 | 96,800 | 2,972 |
| 2023-08-02 | 2,999 | 3,005 | 2,988 | 3,000 | 58,200 | 3,000 |
| 2023-08-01 | 3,025 | 3,025 | 2,989 | 2,991 | 78,100 | 2,991 |
| 2023-07-31 | 3,035 | 3,035 | 2,986 | 3,005 | 107,800 | 3,005 |
| 2023-07-28 | 3,005 | 3,030 | 2,998 | 3,030 | 90,100 | 3,030 |
| 2023-07-27 | 3,005 | 3,040 | 2,985 | 3,005 | 274,700 | 3,005 |
| 2023-07-26 | 2,966 | 2,970 | 2,951 | 2,960 | 67,500 | 2,960 |
| 2023-07-25 | 2,975 | 2,975 | 2,960 | 2,964 | 64,700 | 2,964 |
| 2023-07-24 | 2,960 | 2,966 | 2,952 | 2,966 | 53,800 | 2,966 |
| 2023-07-21 | 2,958 | 2,958 | 2,941 | 2,951 | 47,500 | 2,951 |
| 2023-07-20 | 2,961 | 2,962 | 2,945 | 2,950 | 46,000 | 2,950 |
| 2023-07-19 | 2,954 | 2,958 | 2,940 | 2,956 | 54,100 | 2,956 |
| 2023-07-18 | 2,938 | 2,953 | 2,932 | 2,952 | 51,500 | 2,952 |
| 2023-07-14 | 2,929 | 2,929 | 2,909 | 2,921 | 87,300 | 2,921 |
| 2023-07-13 | 2,949 | 2,949 | 2,923 | 2,934 | 70,700 | 2,934 |
| 2023-07-12 | 2,960 | 2,960 | 2,933 | 2,949 | 66,400 | 2,949 |
| 2023-07-11 | 2,975 | 2,975 | 2,952 | 2,953 | 54,900 | 2,953 |
| 2023-07-10 | 2,960 | 2,976 | 2,952 | 2,971 | 48,700 | 2,971 |
| 2023-07-07 | 2,966 | 2,973 | 2,952 | 2,956 | 46,700 | 2,956 |
| 2023-07-06 | 3,010 | 3,015 | 2,968 | 2,970 | 75,200 | 2,970 |
| 2023-07-05 | 3,020 | 3,040 | 3,010 | 3,010 | 39,800 | 3,010 |
| 2023-07-04 | 3,020 | 3,020 | 3,005 | 3,010 | 32,600 | 3,010 |
| 2023-07-03 | 3,015 | 3,020 | 2,997 | 3,010 | 38,500 | 3,010 |
| 2023-06-30 | 3,015 | 3,015 | 2,992 | 3,000 | 57,500 | 3,000 |
| 2023-06-29 | 3,050 | 3,050 | 3,010 | 3,020 | 57,100 | 3,020 |
| 2023-06-28 | 3,000 | 3,050 | 2,992 | 3,035 | 106,500 | 3,035 |
| 2023-06-27 | 2,970 | 2,994 | 2,961 | 2,994 | 67,700 | 2,994 |
| 2023-06-26 | 2,964 | 2,994 | 2,946 | 2,978 | 151,700 | 2,978 |
| 2023-06-23 | 2,950 | 2,951 | 2,932 | 2,936 | 72,600 | 2,936 |
| 2023-06-22 | 2,966 | 2,967 | 2,945 | 2,947 | 60,400 | 2,947 |
| 2023-06-21 | 2,936 | 2,961 | 2,936 | 2,955 | 104,300 | 2,955 |
| 2023-06-20 | 2,950 | 2,950 | 2,921 | 2,936 | 64,300 | 2,936 |
| 2023-06-19 | 2,953 | 2,961 | 2,941 | 2,950 | 58,600 | 2,950 |
| 2023-06-16 | 2,940 | 2,952 | 2,927 | 2,950 | 119,700 | 2,950 |
| 2023-06-15 | 2,943 | 2,950 | 2,933 | 2,939 | 106,900 | 2,939 |
| 2023-06-14 | 2,970 | 2,971 | 2,938 | 2,949 | 137,400 | 2,949 |
| 2023-06-13 | 2,991 | 2,991 | 2,968 | 2,979 | 75,200 | 2,979 |
| 2023-06-12 | 2,962 | 2,997 | 2,962 | 2,995 | 90,100 | 2,995 |
| 2023-06-09 | 2,971 | 2,976 | 2,952 | 2,955 | 45,100 | 2,955 |
| 2023-06-08 | 2,975 | 2,981 | 2,955 | 2,956 | 50,100 | 2,956 |
| 2023-06-07 | 2,970 | 2,983 | 2,943 | 2,967 | 74,800 | 2,967 |
| 2023-06-06 | 2,943 | 2,970 | 2,928 | 2,957 | 73,400 | 2,957 |
| 2023-06-05 | 2,952 | 2,953 | 2,920 | 2,926 | 62,200 | 2,926 |
| 2023-06-02 | 2,903 | 2,940 | 2,903 | 2,931 | 82,400 | 2,931 |
| 2023-06-01 | 2,893 | 2,921 | 2,890 | 2,890 | 80,700 | 2,890 |
| 2023-05-31 | 2,925 | 2,929 | 2,900 | 2,902 | 69,000 | 2,902 |
| 2023-05-30 | 2,943 | 2,950 | 2,935 | 2,936 | 47,200 | 2,936 |
| 2023-05-29 | 2,954 | 2,954 | 2,940 | 2,942 | 46,300 | 2,942 |
| 2023-05-26 | 2,960 | 2,976 | 2,952 | 2,952 | 36,300 | 2,952 |
| 2023-05-25 | 2,964 | 2,974 | 2,960 | 2,960 | 44,200 | 2,960 |
| 2023-05-24 | 2,969 | 2,970 | 2,948 | 2,953 | 60,400 | 2,953 |
| 2023-05-23 | 2,990 | 2,994 | 2,966 | 2,974 | 34,400 | 2,974 |
| 2023-05-22 | 2,952 | 2,984 | 2,952 | 2,980 | 56,600 | 2,980 |
| 2023-05-19 | 2,982 | 2,986 | 2,952 | 2,952 | 88,200 | 2,952 |
| 2023-05-18 | 3,000 | 3,015 | 2,986 | 2,986 | 59,400 | 2,986 |
| 2023-05-17 | 2,996 | 3,010 | 2,995 | 2,998 | 37,700 | 2,998 |
| 2023-05-16 | 2,997 | 3,000 | 2,982 | 2,995 | 42,000 | 2,995 |
| 2023-05-15 | 3,005 | 3,010 | 2,992 | 2,997 | 67,800 | 2,997 |
| 2023-05-12 | 3,000 | 3,015 | 3,000 | 3,015 | 41,500 | 3,015 |
| 2023-05-11 | 3,020 | 3,020 | 3,000 | 3,000 | 25,700 | 3,000 |
| 2023-05-10 | 3,015 | 3,020 | 3,005 | 3,020 | 33,400 | 3,020 |
| 2023-05-09 | 3,015 | 3,025 | 3,000 | 3,015 | 23,400 | 3,015 |
| 2023-05-08 | 3,025 | 3,045 | 3,010 | 3,015 | 50,900 | 3,015 |
| 2023-05-02 | 3,025 | 3,025 | 3,005 | 3,010 | 31,200 | 3,010 |
| 2023-05-01 | 3,040 | 3,045 | 3,020 | 3,040 | 44,700 | 3,040 |
| 2023-04-28 | 3,075 | 3,075 | 3,015 | 3,040 | 73,000 | 3,040 |
| 2023-04-27 | 2,991 | 3,010 | 2,976 | 3,005 | 37,100 | 3,005 |
| 2023-04-26 | 3,000 | 3,010 | 2,992 | 3,000 | 43,400 | 3,000 |
| 2023-04-25 | 3,030 | 3,030 | 3,000 | 3,015 | 38,900 | 3,015 |
| 2023-04-24 | 3,010 | 3,035 | 3,010 | 3,010 | 17,500 | 3,010 |
| 2023-04-21 | 3,005 | 3,025 | 2,994 | 3,000 | 22,900 | 3,000 |
| 2023-04-20 | 2,991 | 3,000 | 2,989 | 2,994 | 23,000 | 2,994 |
| 2023-04-19 | 3,005 | 3,010 | 2,982 | 3,000 | 30,700 | 3,000 |
| 2023-04-18 | 2,997 | 3,025 | 2,992 | 3,015 | 52,000 | 3,015 |
| 2023-04-17 | 2,999 | 2,999 | 2,977 | 2,985 | 37,200 | 2,985 |
| 2023-04-14 | 2,980 | 2,999 | 2,972 | 2,996 | 43,800 | 2,996 |
| 2023-04-13 | 2,969 | 2,986 | 2,965 | 2,967 | 52,300 | 2,967 |
| 2023-04-12 | 2,975 | 2,983 | 2,967 | 2,974 | 35,800 | 2,974 |
| 2023-04-11 | 2,961 | 2,980 | 2,946 | 2,970 | 59,100 | 2,970 |
| 2023-04-10 | 3,005 | 3,005 | 2,966 | 2,969 | 37,900 | 2,969 |
| 2023-04-07 | 3,010 | 3,025 | 2,971 | 2,981 | 65,400 | 2,981 |
| 2023-04-06 | 3,030 | 3,035 | 3,010 | 3,010 | 20,000 | 3,010 |
| 2023-04-05 | 3,055 | 3,060 | 3,020 | 3,030 | 49,900 | 3,030 |
| 2023-04-04 | 3,040 | 3,075 | 3,035 | 3,065 | 52,100 | 3,065 |
| 2023-04-03 | 3,030 | 3,040 | 3,020 | 3,040 | 38,900 | 3,040 |
| 2023-03-31 | 3,020 | 3,035 | 3,005 | 3,030 | 58,100 | 3,030 |
| 2023-03-30 | 3,030 | 3,040 | 3,010 | 3,015 | 59,900 | 3,015 |
| 2023-03-29 | 3,045 | 3,070 | 3,040 | 3,070 | 131,400 | 3,070 |
| 2023-03-28 | 3,045 | 3,055 | 3,030 | 3,045 | 89,500 | 3,045 |
| 2023-03-27 | 3,035 | 3,060 | 3,030 | 3,045 | 77,600 | 3,045 |
| 2023-03-24 | 3,045 | 3,045 | 3,000 | 3,020 | 92,000 | 3,020 |
| 2023-03-23 | 3,045 | 3,050 | 3,020 | 3,050 | 57,600 | 3,050 |
| 2023-03-22 | 3,045 | 3,045 | 3,020 | 3,045 | 80,500 | 3,045 |
| 2023-03-20 | 2,992 | 3,030 | 2,984 | 3,005 | 131,100 | 3,005 |
| 2023-03-17 | 3,050 | 3,065 | 2,949 | 2,949 | 582,900 | 2,949 |
| 2023-03-16 | 3,045 | 3,055 | 3,015 | 3,025 | 108,600 | 3,025 |
| 2023-03-15 | 3,065 | 3,095 | 3,050 | 3,070 | 79,200 | 3,070 |
| 2023-03-14 | 3,085 | 3,085 | 3,040 | 3,050 | 102,700 | 3,050 |
| 2023-03-13 | 3,110 | 3,120 | 3,080 | 3,120 | 73,300 | 3,120 |
| 2023-03-10 | 3,185 | 3,190 | 3,140 | 3,145 | 92,900 | 3,145 |
| 2023-03-09 | 3,175 | 3,205 | 3,175 | 3,190 | 38,600 | 3,190 |
| 2023-03-08 | 3,170 | 3,185 | 3,165 | 3,170 | 46,200 | 3,170 |
| 2023-03-07 | 3,190 | 3,190 | 3,170 | 3,180 | 42,200 | 3,180 |
| 2023-03-06 | 3,180 | 3,185 | 3,155 | 3,185 | 61,700 | 3,185 |
| 2023-03-03 | 3,190 | 3,215 | 3,175 | 3,185 | 86,400 | 3,185 |
| 2023-03-02 | 3,200 | 3,215 | 3,165 | 3,185 | 68,700 | 3,185 |
| 2023-03-01 | 3,215 | 3,240 | 3,190 | 3,220 | 66,200 | 3,220 |
| 2023-02-28 | 3,190 | 3,205 | 3,175 | 3,200 | 80,600 | 3,200 |
| 2023-02-27 | 3,190 | 3,215 | 3,165 | 3,185 | 81,200 | 3,185 |
| 2023-02-24 | 3,150 | 3,200 | 3,150 | 3,195 | 50,300 | 3,195 |
| 2023-02-22 | 3,150 | 3,190 | 3,135 | 3,145 | 80,200 | 3,145 |
| 2023-02-21 | 3,175 | 3,185 | 3,135 | 3,150 | 88,300 | 3,150 |
| 2023-02-20 | 3,135 | 3,200 | 3,130 | 3,200 | 105,300 | 3,200 |
| 2023-02-17 | 3,145 | 3,165 | 3,135 | 3,145 | 61,100 | 3,145 |
| 2023-02-16 | 3,160 | 3,170 | 3,115 | 3,135 | 69,700 | 3,135 |
| 2023-02-15 | 3,140 | 3,160 | 3,130 | 3,155 | 79,200 | 3,155 |
| 2023-02-14 | 3,135 | 3,140 | 3,090 | 3,140 | 60,600 | 3,140 |
| 2023-02-13 | 3,155 | 3,155 | 3,120 | 3,130 | 52,600 | 3,130 |
| 2023-02-10 | 3,165 | 3,165 | 3,135 | 3,160 | 34,400 | 3,160 |
| 2023-02-09 | 3,130 | 3,165 | 3,120 | 3,155 | 49,500 | 3,155 |
| 2023-02-08 | 3,120 | 3,140 | 3,110 | 3,130 | 35,100 | 3,130 |
| 2023-02-07 | 3,135 | 3,140 | 3,115 | 3,130 | 46,000 | 3,130 |
| 2023-02-06 | 3,125 | 3,150 | 3,110 | 3,135 | 38,500 | 3,135 |
| 2023-02-03 | 3,165 | 3,165 | 3,115 | 3,130 | 59,800 | 3,130 |
| 2023-02-02 | 3,140 | 3,195 | 3,135 | 3,165 | 72,000 | 3,165 |
| 2023-02-01 | 3,145 | 3,160 | 3,120 | 3,135 | 69,900 | 3,135 |
| 2023-01-31 | 3,045 | 3,155 | 3,035 | 3,145 | 135,900 | 3,145 |
| 2023-01-30 | 2,985 | 3,030 | 2,975 | 3,020 | 70,300 | 3,020 |
| 2023-01-27 | 2,987 | 2,998 | 2,970 | 2,985 | 30,300 | 2,985 |
| 2023-01-26 | 3,000 | 3,000 | 2,964 | 2,987 | 64,200 | 2,987 |
| 2023-01-25 | 3,015 | 3,020 | 2,995 | 3,005 | 48,400 | 3,005 |
| 2023-01-24 | 2,980 | 3,010 | 2,977 | 2,999 | 78,100 | 2,999 |
| 2023-01-23 | 2,948 | 2,978 | 2,948 | 2,960 | 66,100 | 2,960 |
| 2023-01-20 | 2,960 | 2,976 | 2,935 | 2,948 | 52,100 | 2,948 |
| 2023-01-19 | 2,944 | 2,969 | 2,931 | 2,958 | 80,400 | 2,958 |
| 2023-01-18 | 2,907 | 2,932 | 2,884 | 2,921 | 58,800 | 2,921 |
| 2023-01-17 | 2,914 | 2,915 | 2,879 | 2,907 | 71,300 | 2,907 |
| 2023-01-16 | 2,934 | 2,949 | 2,905 | 2,905 | 47,500 | 2,905 |
| 2023-01-13 | 2,949 | 2,957 | 2,923 | 2,934 | 56,200 | 2,934 |
| 2023-01-12 | 2,943 | 2,960 | 2,931 | 2,947 | 47,400 | 2,947 |
| 2023-01-11 | 2,955 | 2,978 | 2,943 | 2,943 | 61,300 | 2,943 |
| 2023-01-10 | 2,970 | 2,995 | 2,937 | 2,945 | 96,600 | 2,945 |
| 2023-01-06 | 2,930 | 2,955 | 2,923 | 2,923 | 65,000 | 2,923 |
| 2023-01-05 | 2,980 | 2,980 | 2,916 | 2,923 | 71,500 | 2,923 |
| 2023-01-04 | 2,929 | 2,973 | 2,920 | 2,947 | 103,800 | 2,947 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
