9823 (株)マミーマート 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 | 3,515 | 3,535 | 3,510 | 3,515 | 2,800 | 3,515 |
| 2023-12-28 | 3,465 | 3,550 | 3,465 | 3,510 | 4,700 | 3,510 |
| 2023-12-27 | 3,415 | 3,475 | 3,415 | 3,450 | 4,800 | 3,450 |
| 2023-12-26 | 3,360 | 3,435 | 3,355 | 3,415 | 8,300 | 3,415 |
| 2023-12-25 | 3,220 | 3,380 | 3,220 | 3,355 | 15,700 | 3,355 |
| 2023-12-22 | 3,215 | 3,230 | 3,205 | 3,220 | 1,800 | 3,220 |
| 2023-12-21 | 3,200 | 3,215 | 3,195 | 3,215 | 4,000 | 3,215 |
| 2023-12-20 | 3,220 | 3,220 | 3,190 | 3,200 | 3,200 | 3,200 |
| 2023-12-19 | 3,110 | 3,200 | 3,110 | 3,150 | 1,500 | 3,150 |
| 2023-12-18 | 3,100 | 3,140 | 3,060 | 3,130 | 2,100 | 3,130 |
| 2023-12-15 | 3,205 | 3,205 | 3,035 | 3,045 | 3,200 | 3,045 |
| 2023-12-14 | 3,195 | 3,210 | 3,185 | 3,185 | 1,100 | 3,185 |
| 2023-12-13 | 3,235 | 3,235 | 3,180 | 3,205 | 2,200 | 3,205 |
| 2023-12-12 | 3,230 | 3,240 | 3,225 | 3,235 | 1,500 | 3,235 |
| 2023-12-11 | 3,220 | 3,235 | 3,220 | 3,235 | 2,700 | 3,235 |
| 2023-12-08 | 3,200 | 3,220 | 3,165 | 3,220 | 2,000 | 3,220 |
| 2023-12-07 | 3,230 | 3,230 | 3,200 | 3,200 | 700 | 3,200 |
| 2023-12-06 | 3,200 | 3,205 | 3,190 | 3,205 | 900 | 3,205 |
| 2023-12-05 | 3,185 | 3,190 | 3,185 | 3,190 | 1,200 | 3,190 |
| 2023-12-04 | 3,230 | 3,230 | 3,190 | 3,210 | 1,000 | 3,210 |
| 2023-12-01 | 3,190 | 3,220 | 3,180 | 3,220 | 2,300 | 3,220 |
| 2023-11-30 | 3,150 | 3,150 | 3,120 | 3,120 | 200 | 3,120 |
| 2023-11-29 | 3,110 | 3,145 | 3,110 | 3,145 | 4,000 | 3,145 |
| 2023-11-28 | 3,175 | 3,180 | 3,115 | 3,115 | 3,100 | 3,115 |
| 2023-11-27 | 3,200 | 3,200 | 3,175 | 3,175 | 3,500 | 3,175 |
| 2023-11-24 | 3,160 | 3,200 | 3,160 | 3,200 | 6,200 | 3,200 |
| 2023-11-22 | 3,175 | 3,260 | 3,105 | 3,155 | 5,200 | 3,155 |
| 2023-11-21 | 3,235 | 3,235 | 3,175 | 3,175 | 2,800 | 3,175 |
| 2023-11-20 | 3,200 | 3,235 | 3,185 | 3,235 | 3,100 | 3,235 |
| 2023-11-17 | 3,140 | 3,160 | 3,140 | 3,160 | 1,600 | 3,160 |
| 2023-11-16 | 3,115 | 3,140 | 3,080 | 3,140 | 1,700 | 3,140 |
| 2023-11-15 | 3,130 | 3,130 | 3,100 | 3,100 | 400 | 3,100 |
| 2023-11-14 | 3,175 | 3,175 | 3,100 | 3,105 | 800 | 3,105 |
| 2023-11-13 | 3,210 | 3,210 | 3,115 | 3,115 | 1,600 | 3,115 |
| 2023-11-10 | 3,235 | 3,260 | 3,085 | 3,210 | 6,600 | 3,210 |
| 2023-11-09 | 3,110 | 3,165 | 3,110 | 3,165 | 2,100 | 3,165 |
| 2023-11-08 | 3,085 | 3,100 | 3,085 | 3,100 | 300 | 3,100 |
| 2023-11-07 | 3,105 | 3,105 | 3,060 | 3,075 | 500 | 3,075 |
| 2023-11-06 | 3,105 | 3,140 | 3,105 | 3,105 | 1,800 | 3,105 |
| 2023-11-02 | 3,110 | 3,110 | 3,105 | 3,105 | 1,500 | 3,105 |
| 2023-11-01 | 3,140 | 3,140 | 3,135 | 3,135 | 200 | 3,135 |
| 2023-10-31 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 3,100 |
| 2023-10-30 | 3,100 | 3,140 | 3,065 | 3,065 | 1,000 | 3,065 |
| 2023-10-27 | 3,095 | 3,115 | 3,045 | 3,115 | 26,700 | 3,115 |
| 2023-10-26 | 3,065 | 3,100 | 3,025 | 3,025 | 3,900 | 3,025 |
| 2023-10-25 | 3,005 | 3,065 | 3,005 | 3,065 | 22,300 | 3,065 |
| 2023-10-24 | 3,000 | 3,000 | 3,000 | 3,000 | 8,400 | 3,000 |
| 2023-10-23 | 3,045 | 3,045 | 2,940 | 3,040 | 1,700 | 3,040 |
| 2023-10-20 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 3,045 |
| 2023-10-19 | 3,045 | 3,045 | 3,040 | 3,045 | 3,800 | 3,045 |
| 2023-10-18 | 3,155 | 3,155 | 3,090 | 3,090 | 900 | 3,090 |
| 2023-10-17 | 2,975 | 3,130 | 2,975 | 3,130 | 2,600 | 3,130 |
| 2023-10-16 | 3,070 | 3,070 | 2,921 | 2,925 | 1,600 | 2,925 |
| 2023-10-13 | 3,130 | 3,135 | 3,085 | 3,085 | 1,900 | 3,085 |
| 2023-10-12 | 3,120 | 3,135 | 3,120 | 3,135 | 300 | 3,135 |
| 2023-10-11 | 3,155 | 3,190 | 3,135 | 3,135 | 1,200 | 3,135 |
| 2023-10-10 | 2,994 | 3,150 | 2,992 | 3,150 | 3,500 | 3,150 |
| 2023-10-06 | 2,955 | 2,972 | 2,905 | 2,972 | 1,900 | 2,972 |
| 2023-10-05 | 2,984 | 2,984 | 2,934 | 2,945 | 1,000 | 2,945 |
| 2023-10-04 | 2,996 | 2,996 | 2,900 | 2,900 | 7,300 | 2,900 |
| 2023-10-03 | 2,997 | 3,010 | 2,951 | 3,005 | 4,700 | 3,005 |
| 2023-10-02 | 3,125 | 3,130 | 2,925 | 3,030 | 10,600 | 3,030 |
| 2023-09-29 | 3,290 | 3,290 | 3,160 | 3,160 | 9,300 | 3,160 |
| 2023-09-28 | 3,345 | 3,345 | 3,250 | 3,290 | 14,000 | 3,290 |
| 2023-09-27 | 3,475 | 3,475 | 3,410 | 3,445 | 2,700 | 3,445 |
| 2023-09-26 | 3,475 | 3,490 | 3,460 | 3,480 | 2,000 | 3,480 |
| 2023-09-25 | 3,455 | 3,485 | 3,455 | 3,485 | 2,400 | 3,485 |
| 2023-09-22 | 3,450 | 3,455 | 3,410 | 3,455 | 5,000 | 3,455 |
| 2023-09-21 | 3,425 | 3,440 | 3,425 | 3,440 | 2,000 | 3,440 |
| 2023-09-20 | 3,475 | 3,500 | 3,455 | 3,460 | 1,200 | 3,460 |
| 2023-09-19 | 3,405 | 3,485 | 3,395 | 3,475 | 5,900 | 3,475 |
| 2023-09-15 | 3,440 | 3,445 | 3,400 | 3,420 | 3,300 | 3,420 |
| 2023-09-14 | 3,400 | 3,460 | 3,400 | 3,450 | 5,100 | 3,450 |
| 2023-09-13 | 3,210 | 3,350 | 3,210 | 3,350 | 4,700 | 3,350 |
| 2023-09-12 | 3,195 | 3,225 | 3,190 | 3,225 | 1,300 | 3,225 |
| 2023-09-11 | 3,170 | 3,195 | 3,170 | 3,195 | 2,600 | 3,195 |
| 2023-09-08 | 3,100 | 3,170 | 3,100 | 3,170 | 2,300 | 3,170 |
| 2023-09-07 | 3,000 | 3,160 | 2,990 | 3,135 | 2,600 | 3,135 |
| 2023-09-06 | 2,980 | 3,090 | 2,980 | 3,020 | 13,200 | 3,020 |
| 2023-09-05 | 2,939 | 2,950 | 2,936 | 2,950 | 2,200 | 2,950 |
| 2023-09-04 | 2,890 | 2,939 | 2,889 | 2,939 | 3,800 | 2,939 |
| 2023-09-01 | 2,834 | 2,884 | 2,834 | 2,842 | 800 | 2,842 |
| 2023-08-31 | 2,848 | 2,883 | 2,833 | 2,834 | 1,200 | 2,834 |
| 2023-08-30 | 2,840 | 2,890 | 2,815 | 2,831 | 1,100 | 2,831 |
| 2023-08-29 | 2,849 | 2,899 | 2,833 | 2,840 | 3,000 | 2,840 |
| 2023-08-28 | 2,850 | 2,943 | 2,811 | 2,824 | 2,900 | 2,824 |
| 2023-08-25 | 2,800 | 2,830 | 2,783 | 2,808 | 3,100 | 2,808 |
| 2023-08-24 | 2,735 | 2,800 | 2,728 | 2,800 | 4,500 | 2,800 |
| 2023-08-23 | 2,710 | 2,735 | 2,705 | 2,735 | 600 | 2,735 |
| 2023-08-22 | 2,731 | 2,735 | 2,731 | 2,735 | 1,400 | 2,735 |
| 2023-08-21 | 2,694 | 2,731 | 2,660 | 2,731 | 2,800 | 2,731 |
| 2023-08-18 | 2,701 | 2,701 | 2,691 | 2,695 | 400 | 2,695 |
| 2023-08-17 | 2,710 | 2,710 | 2,704 | 2,705 | 500 | 2,705 |
| 2023-08-16 | 2,719 | 2,719 | 2,707 | 2,707 | 900 | 2,707 |
| 2023-08-15 | 2,692 | 2,750 | 2,692 | 2,721 | 2,700 | 2,721 |
| 2023-08-14 | 2,694 | 2,739 | 2,694 | 2,725 | 1,600 | 2,725 |
| 2023-08-10 | 2,669 | 2,730 | 2,669 | 2,730 | 2,200 | 2,730 |
| 2023-08-09 | 2,690 | 2,702 | 2,680 | 2,680 | 1,700 | 2,680 |
| 2023-08-08 | 2,694 | 2,694 | 2,686 | 2,686 | 400 | 2,686 |
| 2023-08-07 | 2,682 | 2,694 | 2,681 | 2,694 | 1,400 | 2,694 |
| 2023-08-04 | 2,681 | 2,685 | 2,681 | 2,682 | 2,000 | 2,682 |
| 2023-08-03 | 2,712 | 2,713 | 2,700 | 2,701 | 1,300 | 2,701 |
| 2023-08-02 | 2,739 | 2,739 | 2,714 | 2,716 | 1,900 | 2,716 |
| 2023-08-01 | 2,740 | 2,740 | 2,729 | 2,739 | 500 | 2,739 |
| 2023-07-31 | 2,730 | 2,730 | 2,729 | 2,729 | 800 | 2,729 |
| 2023-07-28 | 2,729 | 2,730 | 2,708 | 2,730 | 900 | 2,730 |
| 2023-07-27 | 2,719 | 2,729 | 2,708 | 2,729 | 2,500 | 2,729 |
| 2023-07-26 | 2,730 | 2,730 | 2,705 | 2,719 | 4,300 | 2,719 |
| 2023-07-25 | 2,715 | 2,720 | 2,705 | 2,720 | 2,000 | 2,720 |
| 2023-07-24 | 2,702 | 2,705 | 2,701 | 2,702 | 900 | 2,702 |
| 2023-07-21 | 2,682 | 2,706 | 2,682 | 2,706 | 4,200 | 2,706 |
| 2023-07-20 | 2,677 | 2,729 | 2,677 | 2,705 | 3,300 | 2,705 |
| 2023-07-19 | 2,648 | 2,750 | 2,645 | 2,716 | 8,300 | 2,716 |
| 2023-07-18 | 2,692 | 2,748 | 2,655 | 2,748 | 7,400 | 2,748 |
| 2023-07-14 | 2,600 | 2,748 | 2,584 | 2,655 | 13,900 | 2,655 |
| 2023-07-13 | 2,546 | 2,557 | 2,540 | 2,550 | 500 | 2,550 |
| 2023-07-12 | 2,546 | 2,546 | 2,546 | 2,546 | 100 | 2,546 |
| 2023-07-11 | 2,560 | 2,560 | 2,543 | 2,546 | 700 | 2,546 |
| 2023-07-10 | 2,555 | 2,555 | 2,540 | 2,554 | 900 | 2,554 |
| 2023-07-07 | 2,540 | 2,540 | 2,533 | 2,533 | 900 | 2,533 |
| 2023-07-06 | 2,542 | 2,557 | 2,542 | 2,557 | 2,000 | 2,557 |
| 2023-07-05 | 2,550 | 2,564 | 2,550 | 2,553 | 1,400 | 2,553 |
| 2023-07-04 | 2,557 | 2,567 | 2,555 | 2,567 | 1,700 | 2,567 |
| 2023-07-03 | 2,551 | 2,560 | 2,550 | 2,555 | 1,200 | 2,555 |
| 2023-06-30 | 2,528 | 2,562 | 2,528 | 2,551 | 1,300 | 2,551 |
| 2023-06-29 | 2,511 | 2,538 | 2,511 | 2,528 | 2,600 | 2,528 |
| 2023-06-28 | 2,600 | 2,650 | 2,519 | 2,541 | 10,300 | 2,541 |
| 2023-06-27 | 2,500 | 2,600 | 2,500 | 2,600 | 4,900 | 2,600 |
| 2023-06-26 | 2,449 | 2,500 | 2,449 | 2,500 | 4,900 | 2,500 |
| 2023-06-23 | 2,429 | 2,449 | 2,429 | 2,449 | 8,700 | 2,449 |
| 2023-06-22 | 2,417 | 2,425 | 2,417 | 2,425 | 1,800 | 2,425 |
| 2023-06-21 | 2,377 | 2,418 | 2,377 | 2,417 | 7,000 | 2,417 |
| 2023-06-20 | 2,361 | 2,391 | 2,361 | 2,377 | 3,500 | 2,377 |
| 2023-06-19 | 2,364 | 2,364 | 2,349 | 2,361 | 2,300 | 2,361 |
| 2023-06-16 | 2,348 | 2,351 | 2,343 | 2,348 | 2,800 | 2,348 |
| 2023-06-15 | 2,350 | 2,360 | 2,350 | 2,360 | 800 | 2,360 |
| 2023-06-14 | 2,352 | 2,356 | 2,352 | 2,356 | 4,000 | 2,356 |
| 2023-06-13 | 2,345 | 2,352 | 2,345 | 2,352 | 1,400 | 2,352 |
| 2023-06-12 | 2,350 | 2,350 | 2,342 | 2,344 | 1,200 | 2,344 |
| 2023-06-09 | 2,328 | 2,340 | 2,328 | 2,340 | 1,900 | 2,340 |
| 2023-06-08 | 2,327 | 2,328 | 2,327 | 2,327 | 300 | 2,327 |
| 2023-06-07 | 2,325 | 2,330 | 2,325 | 2,327 | 1,600 | 2,327 |
| 2023-06-06 | 2,321 | 2,325 | 2,321 | 2,325 | 1,200 | 2,325 |
| 2023-06-05 | 2,323 | 2,325 | 2,323 | 2,325 | 700 | 2,325 |
| 2023-06-02 | 2,320 | 2,330 | 2,320 | 2,324 | 2,000 | 2,324 |
| 2023-06-01 | 2,328 | 2,328 | 2,317 | 2,317 | 600 | 2,317 |
| 2023-05-31 | 2,325 | 2,325 | 2,315 | 2,316 | 1,700 | 2,316 |
| 2023-05-30 | 2,315 | 2,315 | 2,315 | 2,315 | 700 | 2,315 |
| 2023-05-29 | 2,319 | 2,320 | 2,304 | 2,315 | 1,100 | 2,315 |
| 2023-05-26 | 2,340 | 2,340 | 2,319 | 2,319 | 500 | 2,319 |
| 2023-05-25 | 2,320 | 2,337 | 2,320 | 2,337 | 2,400 | 2,337 |
| 2023-05-24 | 2,296 | 2,320 | 2,288 | 2,320 | 3,300 | 2,320 |
| 2023-05-23 | 2,310 | 2,311 | 2,300 | 2,300 | 1,500 | 2,300 |
| 2023-05-22 | 2,303 | 2,310 | 2,303 | 2,310 | 1,700 | 2,310 |
| 2023-05-19 | 2,311 | 2,320 | 2,301 | 2,303 | 1,700 | 2,303 |
| 2023-05-18 | 2,300 | 2,309 | 2,297 | 2,309 | 900 | 2,309 |
| 2023-05-17 | 2,302 | 2,318 | 2,297 | 2,300 | 2,300 | 2,300 |
| 2023-05-16 | 2,309 | 2,315 | 2,302 | 2,302 | 2,100 | 2,302 |
| 2023-05-15 | 2,314 | 2,315 | 2,300 | 2,305 | 2,300 | 2,305 |
| 2023-05-12 | 2,314 | 2,314 | 2,300 | 2,300 | 600 | 2,300 |
| 2023-05-11 | 2,293 | 2,312 | 2,293 | 2,312 | 500 | 2,312 |
| 2023-05-10 | 2,311 | 2,314 | 2,286 | 2,314 | 1,900 | 2,314 |
| 2023-05-09 | 2,298 | 2,311 | 2,289 | 2,311 | 1,100 | 2,311 |
| 2023-05-08 | 2,291 | 2,298 | 2,290 | 2,298 | 1,600 | 2,298 |
| 2023-05-02 | 2,309 | 2,316 | 2,290 | 2,298 | 2,000 | 2,298 |
| 2023-05-01 | 2,318 | 2,319 | 2,309 | 2,319 | 700 | 2,319 |
| 2023-04-28 | 2,308 | 2,308 | 2,308 | 2,308 | 100 | 2,308 |
| 2023-04-27 | 2,313 | 2,313 | 2,302 | 2,302 | 200 | 2,302 |
| 2023-04-26 | 2,314 | 2,314 | 2,303 | 2,313 | 2,100 | 2,313 |
| 2023-04-25 | 2,316 | 2,316 | 2,315 | 2,315 | 1,400 | 2,315 |
| 2023-04-24 | 2,317 | 2,317 | 2,302 | 2,316 | 1,900 | 2,316 |
| 2023-04-21 | 2,307 | 2,307 | 2,301 | 2,301 | 1,700 | 2,301 |
| 2023-04-20 | 2,309 | 2,309 | 2,293 | 2,307 | 1,600 | 2,307 |
| 2023-04-19 | 2,305 | 2,309 | 2,284 | 2,309 | 1,200 | 2,309 |
| 2023-04-18 | 2,285 | 2,305 | 2,284 | 2,299 | 800 | 2,299 |
| 2023-04-17 | 2,280 | 2,280 | 2,278 | 2,278 | 300 | 2,278 |
| 2023-04-14 | 2,280 | 2,280 | 2,277 | 2,280 | 900 | 2,280 |
| 2023-04-13 | 2,277 | 2,280 | 2,277 | 2,280 | 600 | 2,280 |
| 2023-04-12 | 2,266 | 2,273 | 2,266 | 2,273 | 400 | 2,273 |
| 2023-04-11 | 2,266 | 2,267 | 2,265 | 2,265 | 600 | 2,265 |
| 2023-04-10 | 2,270 | 2,270 | 2,267 | 2,267 | 800 | 2,267 |
| 2023-04-07 | 2,280 | 2,280 | 2,280 | 2,280 | 400 | 2,280 |
| 2023-04-06 | 2,280 | 2,280 | 2,270 | 2,270 | 700 | 2,270 |
| 2023-04-05 | 2,269 | 2,276 | 2,269 | 2,276 | 300 | 2,276 |
| 2023-04-04 | 2,270 | 2,271 | 2,269 | 2,269 | 400 | 2,269 |
| 2023-04-03 | 2,261 | 2,288 | 2,261 | 2,270 | 1,000 | 2,270 |
| 2023-03-31 | 2,276 | 2,276 | 2,268 | 2,269 | 2,400 | 2,269 |
| 2023-03-30 | 2,275 | 2,305 | 2,268 | 2,300 | 2,200 | 2,300 |
| 2023-03-29 | 2,349 | 2,354 | 2,347 | 2,353 | 4,800 | 2,353 |
| 2023-03-28 | 2,345 | 2,345 | 2,343 | 2,345 | 1,100 | 2,345 |
| 2023-03-27 | 2,348 | 2,349 | 2,335 | 2,344 | 1,900 | 2,344 |
| 2023-03-24 | 2,331 | 2,345 | 2,331 | 2,345 | 900 | 2,345 |
| 2023-03-23 | 2,347 | 2,347 | 2,330 | 2,331 | 600 | 2,331 |
| 2023-03-22 | 2,332 | 2,346 | 2,332 | 2,343 | 2,800 | 2,343 |
| 2023-03-20 | 2,320 | 2,330 | 2,320 | 2,330 | 1,100 | 2,330 |
| 2023-03-17 | 2,331 | 2,331 | 2,320 | 2,320 | 700 | 2,320 |
| 2023-03-16 | 2,313 | 2,350 | 2,313 | 2,329 | 1,300 | 2,329 |
| 2023-03-15 | 2,312 | 2,312 | 2,311 | 2,312 | 500 | 2,312 |
| 2023-03-14 | 2,324 | 2,341 | 2,311 | 2,311 | 1,000 | 2,311 |
| 2023-03-13 | 2,317 | 2,324 | 2,317 | 2,324 | 700 | 2,324 |
| 2023-03-10 | 2,304 | 2,319 | 2,302 | 2,319 | 700 | 2,319 |
| 2023-03-09 | 2,330 | 2,330 | 2,304 | 2,304 | 1,100 | 2,304 |
| 2023-03-08 | 2,314 | 2,329 | 2,314 | 2,323 | 900 | 2,323 |
| 2023-03-07 | 2,333 | 2,333 | 2,320 | 2,326 | 1,600 | 2,326 |
| 2023-03-06 | 2,330 | 2,340 | 2,325 | 2,325 | 800 | 2,325 |
| 2023-03-03 | - | - | - | 2,330 | - | 2,330 |
| 2023-03-02 | 2,330 | 2,330 | 2,330 | 2,330 | 100 | 2,330 |
| 2023-03-01 | 2,325 | 2,339 | 2,325 | 2,330 | 700 | 2,330 |
| 2023-02-28 | 2,345 | 2,345 | 2,325 | 2,325 | 600 | 2,325 |
| 2023-02-27 | 2,324 | 2,345 | 2,322 | 2,345 | 1,600 | 2,345 |
| 2023-02-24 | 2,322 | 2,322 | 2,322 | 2,322 | 500 | 2,322 |
| 2023-02-22 | 2,324 | 2,324 | 2,320 | 2,322 | 1,000 | 2,322 |
| 2023-02-21 | 2,321 | 2,322 | 2,321 | 2,322 | 1,600 | 2,322 |
| 2023-02-20 | 2,319 | 2,321 | 2,319 | 2,321 | 1,900 | 2,321 |
| 2023-02-17 | 2,320 | 2,320 | 2,314 | 2,319 | 1,400 | 2,319 |
| 2023-02-16 | 2,314 | 2,314 | 2,314 | 2,314 | 100 | 2,314 |
| 2023-02-15 | 2,310 | 2,317 | 2,279 | 2,317 | 1,400 | 2,317 |
| 2023-02-14 | 2,307 | 2,312 | 2,306 | 2,312 | 800 | 2,312 |
| 2023-02-13 | 2,291 | 2,319 | 2,291 | 2,315 | 600 | 2,315 |
| 2023-02-10 | 2,294 | 2,319 | 2,280 | 2,306 | 3,600 | 2,306 |
| 2023-02-09 | 2,294 | 2,294 | 2,294 | 2,294 | 100 | 2,294 |
| 2023-02-08 | 2,290 | 2,294 | 2,290 | 2,294 | 900 | 2,294 |
| 2023-02-07 | 2,281 | 2,294 | 2,281 | 2,291 | 1,300 | 2,291 |
| 2023-02-06 | 2,299 | 2,304 | 2,299 | 2,304 | 800 | 2,304 |
| 2023-02-03 | 2,299 | 2,299 | 2,290 | 2,290 | 400 | 2,290 |
| 2023-02-02 | 2,308 | 2,308 | 2,299 | 2,299 | 1,000 | 2,299 |
| 2023-02-01 | 2,316 | 2,316 | 2,308 | 2,308 | 1,500 | 2,308 |
| 2023-01-31 | 2,315 | 2,315 | 2,305 | 2,312 | 1,500 | 2,312 |
| 2023-01-30 | 2,320 | 2,320 | 2,304 | 2,315 | 1,600 | 2,315 |
| 2023-01-27 | 2,309 | 2,309 | 2,287 | 2,298 | 5,500 | 2,298 |
| 2023-01-26 | 2,293 | 2,293 | 2,280 | 2,286 | 2,600 | 2,286 |
| 2023-01-25 | 2,296 | 2,296 | 2,280 | 2,288 | 2,400 | 2,288 |
| 2023-01-24 | 2,303 | 2,316 | 2,271 | 2,296 | 4,700 | 2,296 |
| 2023-01-23 | 2,300 | 2,317 | 2,297 | 2,303 | 4,900 | 2,303 |
| 2023-01-20 | 2,277 | 2,296 | 2,277 | 2,295 | 3,000 | 2,295 |
| 2023-01-19 | 2,257 | 2,279 | 2,257 | 2,276 | 2,300 | 2,276 |
| 2023-01-18 | 2,250 | 2,250 | 2,249 | 2,249 | 200 | 2,249 |
| 2023-01-17 | 2,248 | 2,256 | 2,242 | 2,250 | 500 | 2,250 |
| 2023-01-16 | 2,243 | 2,243 | 2,237 | 2,237 | 300 | 2,237 |
| 2023-01-13 | 2,254 | 2,254 | 2,245 | 2,245 | 800 | 2,245 |
| 2023-01-12 | 2,253 | 2,255 | 2,250 | 2,254 | 600 | 2,254 |
| 2023-01-11 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
| 2023-01-10 | 2,245 | 2,258 | 2,245 | 2,249 | 1,100 | 2,249 |
| 2023-01-06 | 2,245 | 2,260 | 2,245 | 2,246 | 600 | 2,246 |
| 2023-01-05 | 2,256 | 2,256 | 2,238 | 2,250 | 600 | 2,250 |
| 2023-01-04 | 2,262 | 2,262 | 2,249 | 2,260 | 800 | 2,260 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
