2659 (株)サンエー 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 | 4,510 | 4,560 | 4,505 | 4,555 | 69,300 | 4,555 |
| 2023-12-28 | 4,535 | 4,560 | 4,510 | 4,550 | 48,600 | 4,550 |
| 2023-12-27 | 4,525 | 4,550 | 4,510 | 4,550 | 55,200 | 4,550 |
| 2023-12-26 | 4,505 | 4,540 | 4,505 | 4,525 | 59,000 | 4,525 |
| 2023-12-25 | 4,505 | 4,520 | 4,490 | 4,505 | 51,900 | 4,505 |
| 2023-12-22 | 4,480 | 4,530 | 4,480 | 4,530 | 39,400 | 4,530 |
| 2023-12-21 | 4,520 | 4,520 | 4,470 | 4,495 | 52,100 | 4,495 |
| 2023-12-20 | 4,510 | 4,555 | 4,510 | 4,535 | 58,500 | 4,535 |
| 2023-12-19 | 4,530 | 4,530 | 4,475 | 4,525 | 77,800 | 4,525 |
| 2023-12-18 | 4,495 | 4,525 | 4,455 | 4,525 | 60,400 | 4,525 |
| 2023-12-15 | 4,570 | 4,590 | 4,510 | 4,530 | 107,500 | 4,530 |
| 2023-12-14 | 4,655 | 4,710 | 4,620 | 4,640 | 71,200 | 4,640 |
| 2023-12-13 | 4,630 | 4,690 | 4,625 | 4,675 | 75,300 | 4,675 |
| 2023-12-12 | 4,655 | 4,690 | 4,645 | 4,655 | 62,800 | 4,655 |
| 2023-12-11 | 4,585 | 4,625 | 4,585 | 4,625 | 40,500 | 4,625 |
| 2023-12-08 | 4,645 | 4,685 | 4,605 | 4,610 | 56,200 | 4,610 |
| 2023-12-07 | 4,655 | 4,675 | 4,650 | 4,660 | 34,300 | 4,660 |
| 2023-12-06 | 4,620 | 4,700 | 4,620 | 4,685 | 49,000 | 4,685 |
| 2023-12-05 | 4,600 | 4,655 | 4,590 | 4,620 | 56,400 | 4,620 |
| 2023-12-04 | 4,600 | 4,635 | 4,565 | 4,635 | 63,000 | 4,635 |
| 2023-12-01 | 4,615 | 4,635 | 4,595 | 4,600 | 48,300 | 4,600 |
| 2023-11-30 | 4,635 | 4,635 | 4,555 | 4,600 | 57,300 | 4,600 |
| 2023-11-29 | 4,600 | 4,655 | 4,585 | 4,635 | 71,800 | 4,635 |
| 2023-11-28 | 4,570 | 4,645 | 4,560 | 4,645 | 99,600 | 4,645 |
| 2023-11-27 | 4,550 | 4,570 | 4,540 | 4,555 | 46,900 | 4,555 |
| 2023-11-24 | 4,570 | 4,570 | 4,520 | 4,545 | 33,400 | 4,545 |
| 2023-11-22 | 4,560 | 4,600 | 4,555 | 4,560 | 23,600 | 4,560 |
| 2023-11-21 | 4,525 | 4,565 | 4,525 | 4,565 | 57,900 | 4,565 |
| 2023-11-20 | 4,580 | 4,595 | 4,520 | 4,520 | 57,600 | 4,520 |
| 2023-11-17 | 4,540 | 4,590 | 4,530 | 4,590 | 57,200 | 4,590 |
| 2023-11-16 | 4,570 | 4,570 | 4,530 | 4,540 | 51,600 | 4,540 |
| 2023-11-15 | 4,580 | 4,630 | 4,565 | 4,610 | 115,700 | 4,610 |
| 2023-11-14 | 4,535 | 4,540 | 4,495 | 4,495 | 26,600 | 4,495 |
| 2023-11-13 | 4,565 | 4,565 | 4,500 | 4,505 | 24,200 | 4,505 |
| 2023-11-10 | 4,535 | 4,590 | 4,505 | 4,565 | 48,200 | 4,565 |
| 2023-11-09 | 4,550 | 4,550 | 4,495 | 4,540 | 30,100 | 4,540 |
| 2023-11-08 | 4,550 | 4,555 | 4,505 | 4,540 | 45,900 | 4,540 |
| 2023-11-07 | 4,525 | 4,580 | 4,520 | 4,520 | 37,900 | 4,520 |
| 2023-11-06 | 4,675 | 4,675 | 4,545 | 4,550 | 58,500 | 4,550 |
| 2023-11-02 | 4,690 | 4,695 | 4,595 | 4,610 | 34,400 | 4,610 |
| 2023-11-01 | 4,640 | 4,685 | 4,625 | 4,670 | 68,800 | 4,670 |
| 2023-10-31 | 4,525 | 4,665 | 4,520 | 4,665 | 102,000 | 4,665 |
| 2023-10-30 | 4,665 | 4,665 | 4,500 | 4,525 | 78,900 | 4,525 |
| 2023-10-27 | 4,645 | 4,705 | 4,615 | 4,695 | 78,900 | 4,695 |
| 2023-10-26 | 4,690 | 4,730 | 4,630 | 4,675 | 63,700 | 4,675 |
| 2023-10-25 | 4,710 | 4,735 | 4,680 | 4,690 | 75,500 | 4,690 |
| 2023-10-24 | 4,725 | 4,725 | 4,605 | 4,685 | 79,500 | 4,685 |
| 2023-10-23 | 4,725 | 4,740 | 4,705 | 4,705 | 73,200 | 4,705 |
| 2023-10-20 | 4,770 | 4,815 | 4,755 | 4,775 | 37,800 | 4,775 |
| 2023-10-19 | 4,735 | 4,805 | 4,720 | 4,755 | 73,000 | 4,755 |
| 2023-10-18 | 4,765 | 4,770 | 4,675 | 4,740 | 62,700 | 4,740 |
| 2023-10-17 | 4,725 | 4,770 | 4,715 | 4,765 | 41,800 | 4,765 |
| 2023-10-16 | 4,750 | 4,755 | 4,680 | 4,705 | 67,500 | 4,705 |
| 2023-10-13 | 4,965 | 4,965 | 4,790 | 4,790 | 96,900 | 4,790 |
| 2023-10-12 | 5,020 | 5,030 | 4,970 | 5,000 | 65,000 | 5,000 |
| 2023-10-11 | 5,100 | 5,100 | 5,010 | 5,020 | 68,600 | 5,020 |
| 2023-10-10 | 5,040 | 5,180 | 5,040 | 5,140 | 81,300 | 5,140 |
| 2023-10-06 | 5,200 | 5,200 | 4,940 | 4,985 | 146,700 | 4,985 |
| 2023-10-05 | 4,935 | 5,040 | 4,915 | 5,040 | 142,700 | 5,040 |
| 2023-10-04 | 4,920 | 4,950 | 4,875 | 4,915 | 60,900 | 4,915 |
| 2023-10-03 | 4,860 | 4,950 | 4,845 | 4,915 | 60,500 | 4,915 |
| 2023-10-02 | 4,850 | 4,960 | 4,795 | 4,875 | 114,600 | 4,875 |
| 2023-09-29 | 4,830 | 4,840 | 4,765 | 4,780 | 75,100 | 4,780 |
| 2023-09-28 | 4,925 | 4,935 | 4,770 | 4,795 | 111,900 | 4,795 |
| 2023-09-27 | 4,830 | 4,915 | 4,810 | 4,915 | 60,600 | 4,915 |
| 2023-09-26 | 4,770 | 4,855 | 4,770 | 4,835 | 33,800 | 4,835 |
| 2023-09-25 | 4,730 | 4,830 | 4,730 | 4,805 | 25,000 | 4,805 |
| 2023-09-22 | 4,740 | 4,755 | 4,720 | 4,740 | 43,200 | 4,740 |
| 2023-09-21 | 4,815 | 4,850 | 4,760 | 4,760 | 38,500 | 4,760 |
| 2023-09-20 | 4,890 | 4,890 | 4,830 | 4,830 | 42,900 | 4,830 |
| 2023-09-19 | 4,870 | 4,890 | 4,840 | 4,890 | 36,700 | 4,890 |
| 2023-09-15 | 4,910 | 4,910 | 4,865 | 4,885 | 39,700 | 4,885 |
| 2023-09-14 | 4,940 | 4,940 | 4,890 | 4,895 | 38,900 | 4,895 |
| 2023-09-13 | 4,925 | 4,955 | 4,910 | 4,940 | 22,400 | 4,940 |
| 2023-09-12 | 4,870 | 4,940 | 4,865 | 4,935 | 18,600 | 4,935 |
| 2023-09-11 | 4,860 | 4,910 | 4,840 | 4,860 | 27,500 | 4,860 |
| 2023-09-08 | 4,970 | 4,970 | 4,860 | 4,860 | 35,900 | 4,860 |
| 2023-09-07 | 4,935 | 4,980 | 4,935 | 4,955 | 26,300 | 4,955 |
| 2023-09-06 | 4,980 | 4,995 | 4,950 | 4,965 | 27,600 | 4,965 |
| 2023-09-05 | 4,995 | 5,000 | 4,960 | 4,980 | 28,800 | 4,980 |
| 2023-09-04 | 4,990 | 4,990 | 4,955 | 4,985 | 23,400 | 4,985 |
| 2023-09-01 | 4,905 | 4,990 | 4,905 | 4,965 | 30,800 | 4,965 |
| 2023-08-31 | 4,850 | 4,930 | 4,835 | 4,915 | 52,900 | 4,915 |
| 2023-08-30 | 4,825 | 4,880 | 4,810 | 4,850 | 47,300 | 4,850 |
| 2023-08-29 | 4,825 | 4,870 | 4,805 | 4,855 | 41,000 | 4,855 |
| 2023-08-28 | 4,845 | 4,845 | 4,765 | 4,830 | 44,400 | 4,830 |
| 2023-08-25 | 4,815 | 4,870 | 4,810 | 4,850 | 34,800 | 4,850 |
| 2023-08-24 | 4,825 | 4,895 | 4,815 | 4,870 | 38,300 | 4,870 |
| 2023-08-23 | 4,765 | 4,830 | 4,745 | 4,825 | 32,400 | 4,825 |
| 2023-08-22 | 4,760 | 4,770 | 4,730 | 4,765 | 41,200 | 4,765 |
| 2023-08-21 | 4,730 | 4,775 | 4,675 | 4,740 | 64,500 | 4,740 |
| 2023-08-18 | 4,770 | 4,790 | 4,710 | 4,730 | 46,200 | 4,730 |
| 2023-08-17 | 4,805 | 4,835 | 4,765 | 4,785 | 59,900 | 4,785 |
| 2023-08-16 | 4,830 | 4,835 | 4,795 | 4,795 | 38,200 | 4,795 |
| 2023-08-15 | 4,935 | 4,935 | 4,865 | 4,875 | 34,600 | 4,875 |
| 2023-08-14 | 4,895 | 4,940 | 4,880 | 4,920 | 62,900 | 4,920 |
| 2023-08-10 | 4,840 | 4,895 | 4,830 | 4,880 | 55,800 | 4,880 |
| 2023-08-09 | 4,780 | 4,840 | 4,770 | 4,835 | 49,300 | 4,835 |
| 2023-08-08 | 4,820 | 4,825 | 4,780 | 4,800 | 52,700 | 4,800 |
| 2023-08-07 | 4,770 | 4,830 | 4,760 | 4,820 | 71,200 | 4,820 |
| 2023-08-04 | 4,780 | 4,805 | 4,760 | 4,770 | 63,100 | 4,770 |
| 2023-08-03 | 4,745 | 4,820 | 4,740 | 4,790 | 85,700 | 4,790 |
| 2023-08-02 | 4,755 | 4,835 | 4,755 | 4,795 | 56,600 | 4,795 |
| 2023-08-01 | 4,715 | 4,755 | 4,700 | 4,750 | 42,200 | 4,750 |
| 2023-07-31 | 4,735 | 4,735 | 4,685 | 4,710 | 52,900 | 4,710 |
| 2023-07-28 | 4,640 | 4,690 | 4,615 | 4,685 | 47,700 | 4,685 |
| 2023-07-27 | 4,685 | 4,695 | 4,655 | 4,695 | 38,400 | 4,695 |
| 2023-07-26 | 4,665 | 4,685 | 4,615 | 4,685 | 34,900 | 4,685 |
| 2023-07-25 | 4,720 | 4,735 | 4,690 | 4,690 | 22,500 | 4,690 |
| 2023-07-24 | 4,700 | 4,725 | 4,690 | 4,720 | 15,300 | 4,720 |
| 2023-07-21 | 4,650 | 4,705 | 4,640 | 4,695 | 42,500 | 4,695 |
| 2023-07-20 | 4,750 | 4,760 | 4,680 | 4,685 | 29,600 | 4,685 |
| 2023-07-19 | 4,760 | 4,780 | 4,730 | 4,770 | 42,000 | 4,770 |
| 2023-07-18 | 4,735 | 4,755 | 4,710 | 4,720 | 45,600 | 4,720 |
| 2023-07-14 | 4,700 | 4,715 | 4,650 | 4,690 | 45,400 | 4,690 |
| 2023-07-13 | 4,670 | 4,715 | 4,650 | 4,680 | 32,300 | 4,680 |
| 2023-07-12 | 4,715 | 4,740 | 4,660 | 4,670 | 48,100 | 4,670 |
| 2023-07-11 | 4,710 | 4,735 | 4,690 | 4,715 | 63,600 | 4,715 |
| 2023-07-10 | 4,600 | 4,720 | 4,570 | 4,700 | 98,600 | 4,700 |
| 2023-07-07 | 4,530 | 4,625 | 4,515 | 4,580 | 121,400 | 4,580 |
| 2023-07-06 | 4,600 | 4,645 | 4,460 | 4,600 | 269,000 | 4,600 |
| 2023-07-05 | 4,675 | 4,745 | 4,660 | 4,710 | 232,100 | 4,710 |
| 2023-07-04 | 4,625 | 4,655 | 4,605 | 4,620 | 88,100 | 4,620 |
| 2023-07-03 | 4,610 | 4,650 | 4,605 | 4,625 | 32,200 | 4,625 |
| 2023-06-30 | 4,615 | 4,615 | 4,545 | 4,550 | 27,400 | 4,550 |
| 2023-06-29 | 4,670 | 4,680 | 4,590 | 4,600 | 30,400 | 4,600 |
| 2023-06-28 | 4,580 | 4,670 | 4,580 | 4,665 | 41,600 | 4,665 |
| 2023-06-27 | 4,595 | 4,595 | 4,565 | 4,580 | 22,300 | 4,580 |
| 2023-06-26 | 4,595 | 4,620 | 4,560 | 4,595 | 29,500 | 4,595 |
| 2023-06-23 | 4,600 | 4,610 | 4,570 | 4,595 | 50,600 | 4,595 |
| 2023-06-22 | 4,560 | 4,590 | 4,545 | 4,565 | 31,900 | 4,565 |
| 2023-06-21 | 4,555 | 4,605 | 4,555 | 4,565 | 44,800 | 4,565 |
| 2023-06-20 | 4,520 | 4,570 | 4,520 | 4,560 | 26,300 | 4,560 |
| 2023-06-19 | 4,565 | 4,575 | 4,505 | 4,540 | 34,000 | 4,540 |
| 2023-06-16 | 4,575 | 4,590 | 4,545 | 4,560 | 61,100 | 4,560 |
| 2023-06-15 | 4,620 | 4,635 | 4,560 | 4,560 | 34,200 | 4,560 |
| 2023-06-14 | 4,580 | 4,615 | 4,565 | 4,615 | 38,100 | 4,615 |
| 2023-06-13 | 4,600 | 4,600 | 4,560 | 4,570 | 42,000 | 4,570 |
| 2023-06-12 | 4,540 | 4,560 | 4,525 | 4,555 | 32,500 | 4,555 |
| 2023-06-09 | 4,545 | 4,565 | 4,520 | 4,525 | 43,300 | 4,525 |
| 2023-06-08 | 4,510 | 4,555 | 4,510 | 4,540 | 36,200 | 4,540 |
| 2023-06-07 | 4,560 | 4,575 | 4,510 | 4,535 | 69,300 | 4,535 |
| 2023-06-06 | 4,510 | 4,570 | 4,495 | 4,570 | 63,900 | 4,570 |
| 2023-06-05 | 4,630 | 4,650 | 4,555 | 4,555 | 50,300 | 4,555 |
| 2023-06-02 | 4,475 | 4,570 | 4,475 | 4,570 | 55,200 | 4,570 |
| 2023-06-01 | 4,455 | 4,520 | 4,455 | 4,475 | 47,300 | 4,475 |
| 2023-05-31 | 4,510 | 4,545 | 4,475 | 4,510 | 122,100 | 4,510 |
| 2023-05-30 | 4,605 | 4,615 | 4,560 | 4,575 | 38,800 | 4,575 |
| 2023-05-29 | 4,640 | 4,670 | 4,600 | 4,635 | 38,300 | 4,635 |
| 2023-05-26 | 4,645 | 4,645 | 4,600 | 4,610 | 41,200 | 4,610 |
| 2023-05-25 | 4,600 | 4,665 | 4,600 | 4,625 | 74,600 | 4,625 |
| 2023-05-24 | 4,690 | 4,690 | 4,630 | 4,635 | 59,700 | 4,635 |
| 2023-05-23 | 4,835 | 4,835 | 4,680 | 4,710 | 56,800 | 4,710 |
| 2023-05-22 | 4,745 | 4,810 | 4,735 | 4,810 | 39,400 | 4,810 |
| 2023-05-19 | 4,785 | 4,820 | 4,750 | 4,800 | 55,900 | 4,800 |
| 2023-05-18 | 4,915 | 4,915 | 4,800 | 4,800 | 46,300 | 4,800 |
| 2023-05-17 | 4,905 | 4,925 | 4,865 | 4,895 | 56,600 | 4,895 |
| 2023-05-16 | 4,820 | 4,905 | 4,815 | 4,905 | 78,300 | 4,905 |
| 2023-05-15 | 4,770 | 4,810 | 4,755 | 4,800 | 62,500 | 4,800 |
| 2023-05-12 | 4,700 | 4,785 | 4,690 | 4,770 | 62,600 | 4,770 |
| 2023-05-11 | 4,660 | 4,690 | 4,645 | 4,680 | 54,100 | 4,680 |
| 2023-05-10 | 4,665 | 4,685 | 4,635 | 4,675 | 39,900 | 4,675 |
| 2023-05-09 | 4,635 | 4,695 | 4,635 | 4,665 | 40,900 | 4,665 |
| 2023-05-08 | 4,640 | 4,680 | 4,620 | 4,635 | 50,900 | 4,635 |
| 2023-05-02 | 4,665 | 4,665 | 4,600 | 4,640 | 61,500 | 4,640 |
| 2023-05-01 | 4,600 | 4,660 | 4,595 | 4,660 | 47,800 | 4,660 |
| 2023-04-28 | 4,555 | 4,605 | 4,555 | 4,590 | 50,200 | 4,590 |
| 2023-04-27 | 4,520 | 4,540 | 4,500 | 4,535 | 55,700 | 4,535 |
| 2023-04-26 | 4,540 | 4,565 | 4,520 | 4,525 | 38,300 | 4,525 |
| 2023-04-25 | 4,585 | 4,585 | 4,535 | 4,555 | 37,200 | 4,555 |
| 2023-04-24 | 4,590 | 4,600 | 4,540 | 4,555 | 27,000 | 4,555 |
| 2023-04-21 | 4,575 | 4,605 | 4,570 | 4,590 | 40,500 | 4,590 |
| 2023-04-20 | 4,550 | 4,595 | 4,530 | 4,580 | 43,300 | 4,580 |
| 2023-04-19 | 4,565 | 4,570 | 4,520 | 4,560 | 38,600 | 4,560 |
| 2023-04-18 | 4,495 | 4,565 | 4,465 | 4,565 | 63,600 | 4,565 |
| 2023-04-17 | 4,545 | 4,545 | 4,505 | 4,510 | 39,700 | 4,510 |
| 2023-04-14 | 4,470 | 4,520 | 4,465 | 4,520 | 76,600 | 4,520 |
| 2023-04-13 | 4,465 | 4,520 | 4,450 | 4,490 | 57,400 | 4,490 |
| 2023-04-12 | 4,440 | 4,480 | 4,410 | 4,465 | 86,800 | 4,465 |
| 2023-04-11 | 4,445 | 4,450 | 4,385 | 4,435 | 65,100 | 4,435 |
| 2023-04-10 | 4,340 | 4,450 | 4,340 | 4,390 | 113,400 | 4,390 |
| 2023-04-07 | 4,350 | 4,420 | 4,290 | 4,290 | 153,300 | 4,290 |
| 2023-04-06 | 4,180 | 4,350 | 4,160 | 4,335 | 281,500 | 4,335 |
| 2023-04-05 | 4,090 | 4,090 | 4,005 | 4,010 | 105,800 | 4,010 |
| 2023-04-04 | 4,145 | 4,145 | 4,085 | 4,115 | 62,400 | 4,115 |
| 2023-04-03 | 4,085 | 4,140 | 4,075 | 4,135 | 42,900 | 4,135 |
| 2023-03-31 | 4,080 | 4,115 | 4,080 | 4,080 | 41,000 | 4,080 |
| 2023-03-30 | 4,140 | 4,205 | 4,055 | 4,080 | 69,300 | 4,080 |
| 2023-03-29 | 4,095 | 4,155 | 4,085 | 4,150 | 70,800 | 4,150 |
| 2023-03-28 | 4,100 | 4,100 | 4,080 | 4,095 | 27,300 | 4,095 |
| 2023-03-27 | 4,125 | 4,130 | 4,095 | 4,100 | 32,300 | 4,100 |
| 2023-03-24 | 4,060 | 4,125 | 4,060 | 4,095 | 27,300 | 4,095 |
| 2023-03-23 | 4,070 | 4,100 | 4,050 | 4,095 | 31,500 | 4,095 |
| 2023-03-22 | 4,085 | 4,095 | 4,060 | 4,085 | 57,600 | 4,085 |
| 2023-03-20 | 4,065 | 4,105 | 4,030 | 4,045 | 56,700 | 4,045 |
| 2023-03-17 | 4,050 | 4,080 | 4,040 | 4,075 | 53,800 | 4,075 |
| 2023-03-16 | 4,030 | 4,055 | 4,020 | 4,040 | 44,000 | 4,040 |
| 2023-03-15 | 4,070 | 4,105 | 4,065 | 4,085 | 33,800 | 4,085 |
| 2023-03-14 | 4,100 | 4,100 | 4,045 | 4,050 | 56,000 | 4,050 |
| 2023-03-13 | 4,170 | 4,190 | 4,130 | 4,150 | 58,000 | 4,150 |
| 2023-03-10 | 4,235 | 4,240 | 4,185 | 4,210 | 65,100 | 4,210 |
| 2023-03-09 | 4,230 | 4,275 | 4,230 | 4,265 | 60,600 | 4,265 |
| 2023-03-08 | 4,180 | 4,225 | 4,180 | 4,220 | 35,200 | 4,220 |
| 2023-03-07 | 4,240 | 4,255 | 4,185 | 4,195 | 51,300 | 4,195 |
| 2023-03-06 | 4,245 | 4,245 | 4,220 | 4,240 | 39,900 | 4,240 |
| 2023-03-03 | 4,240 | 4,250 | 4,215 | 4,245 | 48,400 | 4,245 |
| 2023-03-02 | 4,225 | 4,225 | 4,185 | 4,210 | 35,900 | 4,210 |
| 2023-03-01 | 4,185 | 4,275 | 4,185 | 4,220 | 82,500 | 4,220 |
| 2023-02-28 | 4,200 | 4,215 | 4,185 | 4,200 | 82,100 | 4,200 |
| 2023-02-27 | 4,070 | 4,175 | 4,070 | 4,145 | 243,700 | 4,145 |
| 2023-02-24 | 4,155 | 4,170 | 4,115 | 4,150 | 559,500 | 4,150 |
| 2023-02-22 | 4,190 | 4,190 | 4,120 | 4,120 | 110,600 | 4,120 |
| 2023-02-21 | 4,140 | 4,195 | 4,140 | 4,190 | 77,600 | 4,190 |
| 2023-02-20 | 4,150 | 4,175 | 4,140 | 4,160 | 203,900 | 4,160 |
| 2023-02-17 | 4,115 | 4,150 | 4,105 | 4,130 | 517,600 | 4,130 |
| 2023-02-16 | 4,165 | 4,165 | 4,090 | 4,105 | 129,900 | 4,105 |
| 2023-02-15 | 4,160 | 4,185 | 4,145 | 4,155 | 61,500 | 4,155 |
| 2023-02-14 | 4,135 | 4,185 | 4,135 | 4,175 | 74,400 | 4,175 |
| 2023-02-13 | 4,175 | 4,175 | 4,125 | 4,125 | 86,700 | 4,125 |
| 2023-02-10 | 4,100 | 4,160 | 4,100 | 4,145 | 313,400 | 4,145 |
| 2023-02-09 | 4,115 | 4,140 | 4,115 | 4,115 | 72,500 | 4,115 |
| 2023-02-08 | 4,155 | 4,170 | 4,115 | 4,130 | 71,100 | 4,130 |
| 2023-02-07 | 4,140 | 4,170 | 4,140 | 4,150 | 92,700 | 4,150 |
| 2023-02-06 | 4,135 | 4,165 | 4,120 | 4,165 | 119,000 | 4,165 |
| 2023-02-03 | 4,135 | 4,160 | 4,095 | 4,125 | 125,100 | 4,125 |
| 2023-02-02 | 4,150 | 4,185 | 4,140 | 4,140 | 50,800 | 4,140 |
| 2023-02-01 | 4,150 | 4,200 | 4,140 | 4,140 | 47,700 | 4,140 |
| 2023-01-31 | 4,110 | 4,195 | 4,110 | 4,175 | 62,100 | 4,175 |
| 2023-01-30 | 4,025 | 4,125 | 4,020 | 4,125 | 110,800 | 4,125 |
| 2023-01-27 | 4,035 | 4,060 | 4,035 | 4,035 | 86,600 | 4,035 |
| 2023-01-26 | 4,045 | 4,075 | 4,035 | 4,040 | 72,800 | 4,040 |
| 2023-01-25 | 4,080 | 4,090 | 4,035 | 4,055 | 65,900 | 4,055 |
| 2023-01-24 | 4,110 | 4,135 | 4,080 | 4,095 | 45,700 | 4,095 |
| 2023-01-23 | 4,060 | 4,115 | 4,055 | 4,110 | 47,600 | 4,110 |
| 2023-01-20 | 4,055 | 4,070 | 4,045 | 4,050 | 46,100 | 4,050 |
| 2023-01-19 | 4,040 | 4,085 | 4,040 | 4,055 | 25,400 | 4,055 |
| 2023-01-18 | 4,020 | 4,085 | 4,005 | 4,070 | 53,800 | 4,070 |
| 2023-01-17 | 4,005 | 4,050 | 3,995 | 4,050 | 54,200 | 4,050 |
| 2023-01-16 | 3,980 | 4,030 | 3,955 | 4,015 | 58,800 | 4,015 |
| 2023-01-13 | 4,000 | 4,035 | 3,995 | 4,005 | 63,000 | 4,005 |
| 2023-01-12 | 4,030 | 4,050 | 4,010 | 4,010 | 36,200 | 4,010 |
| 2023-01-11 | 4,075 | 4,120 | 4,030 | 4,030 | 79,900 | 4,030 |
| 2023-01-10 | 4,110 | 4,130 | 4,040 | 4,045 | 108,400 | 4,045 |
| 2023-01-06 | 4,195 | 4,260 | 4,135 | 4,135 | 172,700 | 4,135 |
| 2023-01-05 | 4,295 | 4,295 | 4,200 | 4,265 | 101,700 | 4,265 |
| 2023-01-04 | 4,290 | 4,310 | 4,245 | 4,295 | 49,900 | 4,295 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
