9787 イオンディライト(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 | 3,550 | 3,580 | 3,540 | 3,560 | 37,600 | 3,560 |
| 2023-12-28 | 3,530 | 3,550 | 3,520 | 3,545 | 21,900 | 3,545 |
| 2023-12-27 | 3,545 | 3,550 | 3,515 | 3,530 | 36,700 | 3,530 |
| 2023-12-26 | 3,500 | 3,545 | 3,500 | 3,520 | 26,400 | 3,520 |
| 2023-12-25 | 3,565 | 3,565 | 3,490 | 3,500 | 31,200 | 3,500 |
| 2023-12-22 | 3,495 | 3,520 | 3,490 | 3,510 | 42,800 | 3,510 |
| 2023-12-21 | 3,545 | 3,550 | 3,490 | 3,490 | 38,500 | 3,490 |
| 2023-12-20 | 3,565 | 3,580 | 3,550 | 3,565 | 47,900 | 3,565 |
| 2023-12-19 | 3,535 | 3,565 | 3,515 | 3,565 | 46,200 | 3,565 |
| 2023-12-18 | 3,515 | 3,540 | 3,475 | 3,535 | 44,800 | 3,535 |
| 2023-12-15 | 3,560 | 3,575 | 3,520 | 3,560 | 64,000 | 3,560 |
| 2023-12-14 | 3,545 | 3,570 | 3,530 | 3,560 | 37,400 | 3,560 |
| 2023-12-13 | 3,580 | 3,595 | 3,530 | 3,540 | 39,500 | 3,540 |
| 2023-12-12 | 3,590 | 3,600 | 3,580 | 3,580 | 22,000 | 3,580 |
| 2023-12-11 | 3,550 | 3,595 | 3,545 | 3,590 | 30,000 | 3,590 |
| 2023-12-08 | 3,610 | 3,615 | 3,545 | 3,555 | 67,000 | 3,555 |
| 2023-12-07 | 3,550 | 3,575 | 3,540 | 3,560 | 45,000 | 3,560 |
| 2023-12-06 | 3,560 | 3,615 | 3,560 | 3,605 | 32,700 | 3,605 |
| 2023-12-05 | 3,545 | 3,570 | 3,535 | 3,545 | 40,600 | 3,545 |
| 2023-12-04 | 3,520 | 3,555 | 3,495 | 3,545 | 41,600 | 3,545 |
| 2023-12-01 | 3,530 | 3,600 | 3,510 | 3,525 | 72,400 | 3,525 |
| 2023-11-30 | 3,490 | 3,530 | 3,470 | 3,515 | 97,700 | 3,515 |
| 2023-11-29 | 3,430 | 3,480 | 3,425 | 3,480 | 107,200 | 3,480 |
| 2023-11-28 | 3,405 | 3,445 | 3,405 | 3,440 | 30,400 | 3,440 |
| 2023-11-27 | 3,420 | 3,440 | 3,390 | 3,410 | 52,300 | 3,410 |
| 2023-11-24 | 3,455 | 3,455 | 3,435 | 3,450 | 48,900 | 3,450 |
| 2023-11-22 | 3,400 | 3,435 | 3,395 | 3,425 | 31,800 | 3,425 |
| 2023-11-21 | 3,400 | 3,410 | 3,375 | 3,400 | 40,200 | 3,400 |
| 2023-11-20 | 3,415 | 3,415 | 3,365 | 3,390 | 72,600 | 3,390 |
| 2023-11-17 | 3,380 | 3,415 | 3,365 | 3,415 | 45,700 | 3,415 |
| 2023-11-16 | 3,380 | 3,385 | 3,345 | 3,355 | 30,200 | 3,355 |
| 2023-11-15 | 3,370 | 3,380 | 3,345 | 3,380 | 42,000 | 3,380 |
| 2023-11-14 | 3,350 | 3,360 | 3,340 | 3,355 | 30,500 | 3,355 |
| 2023-11-13 | 3,350 | 3,355 | 3,330 | 3,350 | 49,100 | 3,350 |
| 2023-11-10 | 3,295 | 3,350 | 3,295 | 3,350 | 42,500 | 3,350 |
| 2023-11-09 | 3,290 | 3,330 | 3,285 | 3,315 | 52,900 | 3,315 |
| 2023-11-08 | 3,325 | 3,350 | 3,280 | 3,305 | 67,500 | 3,305 |
| 2023-11-07 | 3,380 | 3,390 | 3,305 | 3,305 | 54,600 | 3,305 |
| 2023-11-06 | 3,375 | 3,400 | 3,345 | 3,400 | 201,900 | 3,400 |
| 2023-11-02 | 3,385 | 3,385 | 3,335 | 3,350 | 37,800 | 3,350 |
| 2023-11-01 | 3,350 | 3,370 | 3,320 | 3,360 | 62,700 | 3,360 |
| 2023-10-31 | 3,255 | 3,320 | 3,255 | 3,320 | 64,800 | 3,320 |
| 2023-10-30 | 3,270 | 3,290 | 3,245 | 3,255 | 68,900 | 3,255 |
| 2023-10-27 | 3,290 | 3,335 | 3,280 | 3,320 | 52,200 | 3,320 |
| 2023-10-26 | 3,275 | 3,290 | 3,230 | 3,260 | 69,100 | 3,260 |
| 2023-10-25 | 3,310 | 3,330 | 3,275 | 3,275 | 79,800 | 3,275 |
| 2023-10-24 | 3,240 | 3,285 | 3,215 | 3,280 | 68,400 | 3,280 |
| 2023-10-23 | 3,260 | 3,290 | 3,240 | 3,245 | 58,100 | 3,245 |
| 2023-10-20 | 3,235 | 3,270 | 3,235 | 3,260 | 48,900 | 3,260 |
| 2023-10-19 | 3,190 | 3,245 | 3,190 | 3,235 | 28,600 | 3,235 |
| 2023-10-18 | 3,225 | 3,235 | 3,160 | 3,225 | 72,100 | 3,225 |
| 2023-10-17 | 3,260 | 3,290 | 3,240 | 3,240 | 65,900 | 3,240 |
| 2023-10-16 | 3,310 | 3,325 | 3,225 | 3,255 | 162,900 | 3,255 |
| 2023-10-13 | 3,370 | 3,390 | 3,355 | 3,370 | 129,300 | 3,370 |
| 2023-10-12 | 3,310 | 3,370 | 3,260 | 3,370 | 120,400 | 3,370 |
| 2023-10-11 | 3,365 | 3,365 | 3,220 | 3,240 | 176,000 | 3,240 |
| 2023-10-10 | 3,340 | 3,350 | 3,315 | 3,340 | 86,700 | 3,340 |
| 2023-10-06 | 3,325 | 3,350 | 3,320 | 3,340 | 81,300 | 3,340 |
| 2023-10-05 | 3,265 | 3,315 | 3,265 | 3,315 | 52,400 | 3,315 |
| 2023-10-04 | 3,230 | 3,280 | 3,225 | 3,255 | 58,600 | 3,255 |
| 2023-10-03 | 3,270 | 3,295 | 3,250 | 3,250 | 50,300 | 3,250 |
| 2023-10-02 | 3,290 | 3,320 | 3,270 | 3,280 | 55,600 | 3,280 |
| 2023-09-29 | 3,280 | 3,335 | 3,280 | 3,290 | 54,000 | 3,290 |
| 2023-09-28 | 3,350 | 3,350 | 3,265 | 3,285 | 53,900 | 3,285 |
| 2023-09-27 | 3,340 | 3,360 | 3,310 | 3,350 | 61,300 | 3,350 |
| 2023-09-26 | 3,335 | 3,340 | 3,315 | 3,340 | 43,100 | 3,340 |
| 2023-09-25 | 3,310 | 3,330 | 3,295 | 3,325 | 51,600 | 3,325 |
| 2023-09-22 | 3,295 | 3,295 | 3,260 | 3,290 | 48,700 | 3,290 |
| 2023-09-21 | 3,295 | 3,320 | 3,285 | 3,305 | 42,100 | 3,305 |
| 2023-09-20 | 3,295 | 3,300 | 3,275 | 3,290 | 48,400 | 3,290 |
| 2023-09-19 | 3,250 | 3,300 | 3,245 | 3,295 | 48,000 | 3,295 |
| 2023-09-15 | 3,230 | 3,270 | 3,230 | 3,255 | 42,300 | 3,255 |
| 2023-09-14 | 3,210 | 3,240 | 3,210 | 3,230 | 36,300 | 3,230 |
| 2023-09-13 | 3,220 | 3,230 | 3,200 | 3,215 | 37,500 | 3,215 |
| 2023-09-12 | 3,215 | 3,240 | 3,205 | 3,220 | 28,600 | 3,220 |
| 2023-09-11 | 3,215 | 3,230 | 3,175 | 3,200 | 67,000 | 3,200 |
| 2023-09-08 | 3,220 | 3,245 | 3,205 | 3,220 | 59,700 | 3,220 |
| 2023-09-07 | 3,190 | 3,245 | 3,190 | 3,220 | 39,500 | 3,220 |
| 2023-09-06 | 3,220 | 3,245 | 3,215 | 3,220 | 35,000 | 3,220 |
| 2023-09-05 | 3,280 | 3,280 | 3,235 | 3,255 | 37,600 | 3,255 |
| 2023-09-04 | 3,230 | 3,275 | 3,230 | 3,275 | 42,800 | 3,275 |
| 2023-09-01 | 3,190 | 3,235 | 3,190 | 3,230 | 36,400 | 3,230 |
| 2023-08-31 | 3,170 | 3,210 | 3,170 | 3,195 | 37,700 | 3,195 |
| 2023-08-30 | 3,170 | 3,180 | 3,145 | 3,175 | 71,900 | 3,175 |
| 2023-08-29 | 3,205 | 3,235 | 3,200 | 3,230 | 166,700 | 3,230 |
| 2023-08-28 | 3,175 | 3,200 | 3,175 | 3,200 | 65,600 | 3,200 |
| 2023-08-25 | 3,155 | 3,165 | 3,145 | 3,155 | 37,100 | 3,155 |
| 2023-08-24 | 3,155 | 3,170 | 3,150 | 3,155 | 34,200 | 3,155 |
| 2023-08-23 | 3,100 | 3,150 | 3,100 | 3,150 | 34,100 | 3,150 |
| 2023-08-22 | 3,125 | 3,135 | 3,100 | 3,115 | 34,800 | 3,115 |
| 2023-08-21 | 3,080 | 3,140 | 3,080 | 3,125 | 56,700 | 3,125 |
| 2023-08-18 | 3,085 | 3,095 | 3,075 | 3,085 | 10,200 | 3,085 |
| 2023-08-17 | 3,115 | 3,115 | 3,085 | 3,095 | 36,900 | 3,095 |
| 2023-08-16 | 3,090 | 3,115 | 3,070 | 3,115 | 52,600 | 3,115 |
| 2023-08-15 | 3,100 | 3,105 | 3,085 | 3,095 | 34,600 | 3,095 |
| 2023-08-14 | 3,080 | 3,100 | 3,080 | 3,095 | 39,500 | 3,095 |
| 2023-08-10 | 3,045 | 3,070 | 3,035 | 3,070 | 43,700 | 3,070 |
| 2023-08-09 | 3,050 | 3,055 | 3,030 | 3,035 | 40,700 | 3,035 |
| 2023-08-08 | 3,035 | 3,055 | 3,030 | 3,055 | 46,600 | 3,055 |
| 2023-08-07 | 3,025 | 3,035 | 3,020 | 3,035 | 78,000 | 3,035 |
| 2023-08-04 | 2,987 | 3,015 | 2,980 | 3,015 | 99,600 | 3,015 |
| 2023-08-03 | 3,000 | 3,005 | 2,963 | 2,973 | 111,300 | 2,973 |
| 2023-08-02 | 2,994 | 3,005 | 2,980 | 2,992 | 103,000 | 2,992 |
| 2023-08-01 | 2,973 | 2,999 | 2,962 | 2,980 | 86,700 | 2,980 |
| 2023-07-31 | 2,962 | 2,963 | 2,934 | 2,944 | 53,100 | 2,944 |
| 2023-07-28 | 2,911 | 2,941 | 2,900 | 2,936 | 73,300 | 2,936 |
| 2023-07-27 | 2,950 | 2,950 | 2,918 | 2,930 | 75,500 | 2,930 |
| 2023-07-26 | 2,958 | 2,970 | 2,943 | 2,955 | 57,500 | 2,955 |
| 2023-07-25 | 2,979 | 2,989 | 2,953 | 2,958 | 65,100 | 2,958 |
| 2023-07-24 | 2,940 | 2,954 | 2,929 | 2,954 | 114,400 | 2,954 |
| 2023-07-21 | 2,862 | 2,907 | 2,854 | 2,897 | 114,100 | 2,897 |
| 2023-07-20 | 2,877 | 2,877 | 2,845 | 2,845 | 103,200 | 2,845 |
| 2023-07-19 | 2,881 | 2,885 | 2,855 | 2,856 | 98,300 | 2,856 |
| 2023-07-18 | 2,898 | 2,906 | 2,871 | 2,871 | 93,300 | 2,871 |
| 2023-07-14 | 2,908 | 2,910 | 2,885 | 2,898 | 139,500 | 2,898 |
| 2023-07-13 | 2,879 | 2,909 | 2,879 | 2,886 | 115,000 | 2,886 |
| 2023-07-12 | 2,970 | 2,975 | 2,859 | 2,863 | 302,600 | 2,863 |
| 2023-07-11 | 3,020 | 3,035 | 3,000 | 3,020 | 72,200 | 3,020 |
| 2023-07-10 | 3,025 | 3,045 | 3,000 | 3,025 | 109,300 | 3,025 |
| 2023-07-07 | 2,990 | 3,015 | 2,968 | 2,998 | 75,700 | 2,998 |
| 2023-07-06 | 3,000 | 3,015 | 2,996 | 3,005 | 41,400 | 3,005 |
| 2023-07-05 | 3,005 | 3,020 | 2,993 | 3,015 | 42,100 | 3,015 |
| 2023-07-04 | 3,050 | 3,055 | 3,020 | 3,025 | 58,800 | 3,025 |
| 2023-07-03 | 3,075 | 3,085 | 3,060 | 3,070 | 37,300 | 3,070 |
| 2023-06-30 | 3,080 | 3,085 | 3,045 | 3,070 | 85,300 | 3,070 |
| 2023-06-29 | 3,105 | 3,120 | 3,075 | 3,085 | 33,500 | 3,085 |
| 2023-06-28 | 3,070 | 3,105 | 3,070 | 3,105 | 56,400 | 3,105 |
| 2023-06-27 | 3,045 | 3,070 | 3,030 | 3,065 | 43,600 | 3,065 |
| 2023-06-26 | 3,035 | 3,060 | 3,015 | 3,050 | 29,300 | 3,050 |
| 2023-06-23 | 3,045 | 3,045 | 3,020 | 3,035 | 56,900 | 3,035 |
| 2023-06-22 | 3,025 | 3,040 | 3,000 | 3,010 | 40,600 | 3,010 |
| 2023-06-21 | 3,000 | 3,025 | 3,000 | 3,025 | 48,400 | 3,025 |
| 2023-06-20 | 2,995 | 3,000 | 2,981 | 3,000 | 58,800 | 3,000 |
| 2023-06-19 | 3,015 | 3,015 | 2,993 | 3,010 | 43,400 | 3,010 |
| 2023-06-16 | 2,987 | 2,989 | 2,973 | 2,989 | 82,400 | 2,989 |
| 2023-06-15 | 2,988 | 3,005 | 2,972 | 2,996 | 38,300 | 2,996 |
| 2023-06-14 | 2,990 | 2,990 | 2,974 | 2,986 | 61,600 | 2,986 |
| 2023-06-13 | 2,990 | 2,996 | 2,972 | 2,983 | 51,400 | 2,983 |
| 2023-06-12 | 3,005 | 3,005 | 2,978 | 2,985 | 48,000 | 2,985 |
| 2023-06-09 | 2,975 | 2,994 | 2,973 | 2,980 | 71,700 | 2,980 |
| 2023-06-08 | 2,995 | 3,000 | 2,972 | 2,972 | 55,800 | 2,972 |
| 2023-06-07 | 3,015 | 3,025 | 3,000 | 3,000 | 55,800 | 3,000 |
| 2023-06-06 | 2,993 | 3,010 | 2,985 | 2,997 | 35,100 | 2,997 |
| 2023-06-05 | 3,025 | 3,030 | 3,010 | 3,015 | 36,900 | 3,015 |
| 2023-06-02 | 2,964 | 3,000 | 2,964 | 2,993 | 47,900 | 2,993 |
| 2023-06-01 | 2,950 | 2,981 | 2,950 | 2,962 | 53,100 | 2,962 |
| 2023-05-31 | 2,961 | 2,986 | 2,948 | 2,950 | 71,300 | 2,950 |
| 2023-05-30 | 3,025 | 3,025 | 2,985 | 2,987 | 34,600 | 2,987 |
| 2023-05-29 | 3,025 | 3,060 | 3,010 | 3,025 | 29,000 | 3,025 |
| 2023-05-26 | 3,080 | 3,080 | 3,015 | 3,025 | 31,600 | 3,025 |
| 2023-05-25 | 3,095 | 3,095 | 3,060 | 3,080 | 40,700 | 3,080 |
| 2023-05-24 | 3,130 | 3,130 | 3,085 | 3,090 | 38,200 | 3,090 |
| 2023-05-23 | 3,130 | 3,145 | 3,110 | 3,125 | 53,900 | 3,125 |
| 2023-05-22 | 3,090 | 3,130 | 3,080 | 3,125 | 62,300 | 3,125 |
| 2023-05-19 | 3,105 | 3,120 | 3,090 | 3,090 | 50,700 | 3,090 |
| 2023-05-18 | 3,130 | 3,130 | 3,085 | 3,105 | 47,300 | 3,105 |
| 2023-05-17 | 3,075 | 3,135 | 3,060 | 3,130 | 55,900 | 3,130 |
| 2023-05-16 | 3,050 | 3,085 | 3,035 | 3,070 | 56,100 | 3,070 |
| 2023-05-15 | 3,040 | 3,055 | 3,030 | 3,055 | 62,900 | 3,055 |
| 2023-05-12 | 3,030 | 3,045 | 3,020 | 3,035 | 78,800 | 3,035 |
| 2023-05-11 | 3,015 | 3,045 | 3,015 | 3,030 | 43,800 | 3,030 |
| 2023-05-10 | 3,055 | 3,055 | 3,030 | 3,035 | 40,100 | 3,035 |
| 2023-05-09 | 3,070 | 3,080 | 3,050 | 3,055 | 61,300 | 3,055 |
| 2023-05-08 | 3,030 | 3,075 | 3,030 | 3,055 | 44,900 | 3,055 |
| 2023-05-02 | 3,065 | 3,065 | 2,999 | 3,025 | 32,500 | 3,025 |
| 2023-05-01 | 3,035 | 3,055 | 3,030 | 3,055 | 48,100 | 3,055 |
| 2023-04-28 | 2,988 | 3,015 | 2,982 | 3,010 | 51,500 | 3,010 |
| 2023-04-27 | 2,970 | 2,971 | 2,944 | 2,958 | 58,200 | 2,958 |
| 2023-04-26 | 2,985 | 2,987 | 2,961 | 2,970 | 62,500 | 2,970 |
| 2023-04-25 | 2,982 | 3,020 | 2,982 | 3,010 | 107,000 | 3,010 |
| 2023-04-24 | 2,967 | 2,983 | 2,960 | 2,965 | 47,700 | 2,965 |
| 2023-04-21 | 2,965 | 2,978 | 2,954 | 2,964 | 45,300 | 2,964 |
| 2023-04-20 | 2,957 | 2,983 | 2,957 | 2,977 | 50,200 | 2,977 |
| 2023-04-19 | 2,960 | 2,977 | 2,955 | 2,972 | 48,000 | 2,972 |
| 2023-04-18 | 2,951 | 2,971 | 2,945 | 2,962 | 46,400 | 2,962 |
| 2023-04-17 | 2,959 | 2,965 | 2,936 | 2,951 | 44,400 | 2,951 |
| 2023-04-14 | 2,948 | 2,959 | 2,937 | 2,953 | 67,200 | 2,953 |
| 2023-04-13 | 2,901 | 2,927 | 2,887 | 2,927 | 104,000 | 2,927 |
| 2023-04-12 | 2,900 | 2,931 | 2,896 | 2,900 | 129,100 | 2,900 |
| 2023-04-11 | 2,924 | 2,947 | 2,924 | 2,937 | 78,600 | 2,937 |
| 2023-04-10 | 2,932 | 2,940 | 2,917 | 2,924 | 63,800 | 2,924 |
| 2023-04-07 | 2,908 | 2,926 | 2,899 | 2,919 | 54,300 | 2,919 |
| 2023-04-06 | 2,916 | 2,921 | 2,898 | 2,908 | 75,200 | 2,908 |
| 2023-04-05 | 2,975 | 2,975 | 2,928 | 2,932 | 97,100 | 2,932 |
| 2023-04-04 | 3,045 | 3,045 | 2,996 | 3,005 | 63,900 | 3,005 |
| 2023-04-03 | 3,030 | 3,070 | 3,025 | 3,045 | 50,800 | 3,045 |
| 2023-03-31 | 3,020 | 3,050 | 3,020 | 3,040 | 55,000 | 3,040 |
| 2023-03-30 | 3,030 | 3,030 | 2,998 | 3,010 | 37,600 | 3,010 |
| 2023-03-29 | 2,984 | 3,050 | 2,982 | 3,040 | 63,900 | 3,040 |
| 2023-03-28 | 2,964 | 2,972 | 2,957 | 2,960 | 30,600 | 2,960 |
| 2023-03-27 | 2,942 | 2,972 | 2,942 | 2,963 | 26,000 | 2,963 |
| 2023-03-24 | 2,938 | 2,948 | 2,927 | 2,938 | 62,700 | 2,938 |
| 2023-03-23 | 2,920 | 2,949 | 2,903 | 2,946 | 33,600 | 2,946 |
| 2023-03-22 | 2,939 | 2,952 | 2,928 | 2,939 | 60,700 | 2,939 |
| 2023-03-20 | 2,931 | 2,940 | 2,905 | 2,906 | 82,400 | 2,906 |
| 2023-03-17 | 2,955 | 2,974 | 2,943 | 2,964 | 67,700 | 2,964 |
| 2023-03-16 | 2,926 | 2,954 | 2,914 | 2,939 | 65,300 | 2,939 |
| 2023-03-15 | 2,940 | 2,976 | 2,940 | 2,976 | 47,100 | 2,976 |
| 2023-03-14 | 2,970 | 2,975 | 2,909 | 2,947 | 72,600 | 2,947 |
| 2023-03-13 | 3,045 | 3,045 | 2,997 | 3,030 | 44,700 | 3,030 |
| 2023-03-10 | 3,080 | 3,095 | 3,040 | 3,070 | 94,000 | 3,070 |
| 2023-03-09 | 3,030 | 3,085 | 3,030 | 3,085 | 56,200 | 3,085 |
| 2023-03-08 | 2,990 | 3,030 | 2,990 | 3,025 | 63,400 | 3,025 |
| 2023-03-07 | 2,969 | 2,989 | 2,968 | 2,983 | 67,300 | 2,983 |
| 2023-03-06 | 2,965 | 2,969 | 2,954 | 2,963 | 43,600 | 2,963 |
| 2023-03-03 | 2,945 | 2,965 | 2,928 | 2,965 | 65,000 | 2,965 |
| 2023-03-02 | 2,954 | 2,958 | 2,932 | 2,938 | 58,000 | 2,938 |
| 2023-03-01 | 2,979 | 2,986 | 2,949 | 2,955 | 62,700 | 2,955 |
| 2023-02-28 | 2,970 | 2,993 | 2,956 | 2,971 | 68,300 | 2,971 |
| 2023-02-27 | 2,917 | 2,981 | 2,916 | 2,975 | 166,000 | 2,975 |
| 2023-02-24 | 2,930 | 2,969 | 2,922 | 2,962 | 364,700 | 2,962 |
| 2023-02-22 | 2,971 | 2,987 | 2,936 | 2,940 | 183,300 | 2,940 |
| 2023-02-21 | 3,010 | 3,020 | 2,984 | 2,987 | 121,600 | 2,987 |
| 2023-02-20 | 3,040 | 3,040 | 3,015 | 3,020 | 163,300 | 3,020 |
| 2023-02-17 | 3,000 | 3,015 | 2,999 | 3,005 | 124,200 | 3,005 |
| 2023-02-16 | 3,025 | 3,040 | 3,010 | 3,010 | 79,500 | 3,010 |
| 2023-02-15 | 3,035 | 3,040 | 3,010 | 3,025 | 72,800 | 3,025 |
| 2023-02-14 | 3,020 | 3,040 | 3,015 | 3,035 | 61,100 | 3,035 |
| 2023-02-13 | 3,010 | 3,010 | 2,989 | 2,997 | 77,900 | 2,997 |
| 2023-02-10 | 2,991 | 3,020 | 2,990 | 3,000 | 97,400 | 3,000 |
| 2023-02-09 | 2,985 | 3,005 | 2,983 | 2,991 | 55,200 | 2,991 |
| 2023-02-08 | 3,010 | 3,010 | 2,974 | 2,975 | 70,100 | 2,975 |
| 2023-02-07 | 3,020 | 3,020 | 2,986 | 2,989 | 76,600 | 2,989 |
| 2023-02-06 | 3,005 | 3,015 | 2,987 | 3,010 | 77,900 | 3,010 |
| 2023-02-03 | 3,005 | 3,015 | 2,975 | 2,990 | 121,600 | 2,990 |
| 2023-02-02 | 3,035 | 3,060 | 3,000 | 3,000 | 66,900 | 3,000 |
| 2023-02-01 | 3,065 | 3,080 | 3,040 | 3,055 | 57,500 | 3,055 |
| 2023-01-31 | 3,065 | 3,095 | 3,065 | 3,080 | 72,400 | 3,080 |
| 2023-01-30 | 3,060 | 3,095 | 3,050 | 3,055 | 96,500 | 3,055 |
| 2023-01-27 | 3,040 | 3,090 | 3,040 | 3,090 | 118,100 | 3,090 |
| 2023-01-26 | 3,060 | 3,070 | 3,035 | 3,035 | 51,500 | 3,035 |
| 2023-01-25 | 3,070 | 3,080 | 3,055 | 3,065 | 52,000 | 3,065 |
| 2023-01-24 | 3,065 | 3,080 | 3,050 | 3,060 | 61,000 | 3,060 |
| 2023-01-23 | 3,065 | 3,090 | 3,060 | 3,065 | 82,100 | 3,065 |
| 2023-01-20 | 3,035 | 3,060 | 3,035 | 3,050 | 92,900 | 3,050 |
| 2023-01-19 | 3,035 | 3,040 | 3,005 | 3,035 | 53,500 | 3,035 |
| 2023-01-18 | 2,998 | 3,070 | 2,986 | 3,030 | 75,200 | 3,030 |
| 2023-01-17 | 2,979 | 3,015 | 2,979 | 3,015 | 57,300 | 3,015 |
| 2023-01-16 | 3,065 | 3,075 | 2,963 | 2,967 | 118,500 | 2,967 |
| 2023-01-13 | 3,065 | 3,155 | 3,065 | 3,090 | 271,300 | 3,090 |
| 2023-01-12 | 2,953 | 2,956 | 2,941 | 2,948 | 92,500 | 2,948 |
| 2023-01-11 | 2,937 | 2,966 | 2,927 | 2,953 | 80,600 | 2,953 |
| 2023-01-10 | 2,931 | 2,957 | 2,917 | 2,925 | 85,800 | 2,925 |
| 2023-01-06 | 2,940 | 2,959 | 2,923 | 2,928 | 112,900 | 2,928 |
| 2023-01-05 | 2,972 | 2,974 | 2,957 | 2,964 | 55,700 | 2,964 |
| 2023-01-04 | 3,025 | 3,025 | 2,976 | 2,976 | 80,100 | 2,976 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株