3288 (株)オープンハウスグループ 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 | 4,173 | 4,194 | 4,153 | 4,183 | 344,500 | 4,183 |
| 2023-12-28 | 4,150 | 4,175 | 4,122 | 4,173 | 319,400 | 4,173 |
| 2023-12-27 | 4,129 | 4,151 | 4,102 | 4,144 | 385,700 | 4,144 |
| 2023-12-26 | 4,133 | 4,161 | 4,110 | 4,138 | 314,500 | 4,138 |
| 2023-12-25 | 4,203 | 4,208 | 4,115 | 4,136 | 329,500 | 4,136 |
| 2023-12-22 | 4,147 | 4,148 | 4,111 | 4,133 | 340,400 | 4,133 |
| 2023-12-21 | 4,140 | 4,157 | 4,118 | 4,132 | 437,000 | 4,132 |
| 2023-12-20 | 4,168 | 4,256 | 4,153 | 4,178 | 705,500 | 4,178 |
| 2023-12-19 | 4,060 | 4,149 | 4,041 | 4,149 | 546,400 | 4,149 |
| 2023-12-18 | 4,054 | 4,109 | 4,050 | 4,099 | 495,200 | 4,099 |
| 2023-12-15 | 4,052 | 4,120 | 4,036 | 4,120 | 779,200 | 4,120 |
| 2023-12-14 | 4,075 | 4,081 | 3,966 | 3,982 | 887,100 | 3,982 |
| 2023-12-13 | 4,056 | 4,092 | 4,031 | 4,075 | 580,200 | 4,075 |
| 2023-12-12 | 4,140 | 4,168 | 4,001 | 4,029 | 795,400 | 4,029 |
| 2023-12-11 | 4,051 | 4,124 | 4,051 | 4,071 | 575,100 | 4,071 |
| 2023-12-08 | 4,095 | 4,119 | 4,025 | 4,028 | 761,200 | 4,028 |
| 2023-12-07 | 4,190 | 4,191 | 4,083 | 4,090 | 924,600 | 4,090 |
| 2023-12-06 | 4,192 | 4,247 | 4,190 | 4,240 | 430,900 | 4,240 |
| 2023-12-05 | 4,230 | 4,284 | 4,185 | 4,193 | 574,300 | 4,193 |
| 2023-12-04 | 4,226 | 4,339 | 4,220 | 4,238 | 1,130,200 | 4,238 |
| 2023-12-01 | 4,198 | 4,264 | 4,173 | 4,204 | 1,010,000 | 4,204 |
| 2023-11-30 | 4,258 | 4,270 | 4,105 | 4,128 | 1,339,400 | 4,128 |
| 2023-11-29 | 4,180 | 4,255 | 4,180 | 4,195 | 936,600 | 4,195 |
| 2023-11-28 | 4,155 | 4,199 | 4,137 | 4,157 | 644,300 | 4,157 |
| 2023-11-27 | 4,230 | 4,250 | 4,141 | 4,143 | 900,400 | 4,143 |
| 2023-11-24 | 4,190 | 4,223 | 4,110 | 4,218 | 1,233,400 | 4,218 |
| 2023-11-22 | 4,050 | 4,145 | 4,027 | 4,135 | 1,219,300 | 4,135 |
| 2023-11-21 | 4,135 | 4,183 | 4,061 | 4,091 | 1,500,900 | 4,091 |
| 2023-11-20 | 4,285 | 4,305 | 4,121 | 4,135 | 1,607,800 | 4,135 |
| 2023-11-17 | 4,310 | 4,324 | 4,184 | 4,305 | 1,578,400 | 4,305 |
| 2023-11-16 | 4,552 | 4,569 | 4,305 | 4,325 | 1,607,800 | 4,325 |
| 2023-11-15 | 4,640 | 4,725 | 4,419 | 4,585 | 2,562,300 | 4,585 |
| 2023-11-14 | 4,967 | 5,038 | 4,965 | 4,990 | 519,400 | 4,990 |
| 2023-11-13 | 5,005 | 5,052 | 4,995 | 5,022 | 383,200 | 5,022 |
| 2023-11-10 | 5,002 | 5,016 | 4,928 | 4,986 | 353,500 | 4,986 |
| 2023-11-09 | 5,033 | 5,089 | 4,984 | 5,052 | 435,300 | 5,052 |
| 2023-11-08 | 5,038 | 5,048 | 4,957 | 5,017 | 466,100 | 5,017 |
| 2023-11-07 | 5,011 | 5,069 | 5,003 | 5,048 | 427,300 | 5,048 |
| 2023-11-06 | 5,064 | 5,094 | 5,023 | 5,036 | 509,000 | 5,036 |
| 2023-11-02 | 4,997 | 5,021 | 4,974 | 4,994 | 244,600 | 4,994 |
| 2023-11-01 | 4,998 | 5,008 | 4,927 | 4,996 | 240,600 | 4,996 |
| 2023-10-31 | 4,855 | 4,951 | 4,806 | 4,928 | 363,900 | 4,928 |
| 2023-10-30 | 4,851 | 4,854 | 4,783 | 4,833 | 185,300 | 4,833 |
| 2023-10-27 | 4,782 | 4,888 | 4,766 | 4,882 | 259,900 | 4,882 |
| 2023-10-26 | 4,792 | 4,832 | 4,734 | 4,763 | 255,600 | 4,763 |
| 2023-10-25 | 4,929 | 4,950 | 4,840 | 4,842 | 219,400 | 4,842 |
| 2023-10-24 | 4,755 | 4,921 | 4,743 | 4,899 | 485,700 | 4,899 |
| 2023-10-23 | 4,725 | 4,757 | 4,701 | 4,729 | 269,100 | 4,729 |
| 2023-10-20 | 4,710 | 4,796 | 4,631 | 4,754 | 358,200 | 4,754 |
| 2023-10-19 | 4,639 | 4,784 | 4,609 | 4,750 | 453,800 | 4,750 |
| 2023-10-18 | 4,813 | 4,823 | 4,690 | 4,709 | 712,400 | 4,709 |
| 2023-10-17 | 4,850 | 4,875 | 4,764 | 4,789 | 317,300 | 4,789 |
| 2023-10-16 | 4,867 | 4,894 | 4,755 | 4,770 | 389,200 | 4,770 |
| 2023-10-13 | 5,013 | 5,036 | 4,908 | 4,927 | 287,800 | 4,927 |
| 2023-10-12 | 5,050 | 5,107 | 5,023 | 5,104 | 231,300 | 5,104 |
| 2023-10-11 | 4,997 | 5,032 | 4,989 | 5,000 | 226,900 | 5,000 |
| 2023-10-10 | 5,004 | 5,036 | 4,980 | 5,022 | 385,300 | 5,022 |
| 2023-10-06 | 4,905 | 4,966 | 4,882 | 4,924 | 410,900 | 4,924 |
| 2023-10-05 | 4,824 | 4,948 | 4,823 | 4,948 | 365,300 | 4,948 |
| 2023-10-04 | 4,826 | 4,890 | 4,743 | 4,804 | 438,600 | 4,804 |
| 2023-10-03 | 5,069 | 5,076 | 4,958 | 4,966 | 254,400 | 4,966 |
| 2023-10-02 | 5,074 | 5,140 | 5,074 | 5,081 | 414,100 | 5,081 |
| 2023-09-29 | 5,098 | 5,109 | 5,065 | 5,074 | 304,400 | 5,074 |
| 2023-09-28 | 5,086 | 5,144 | 5,077 | 5,113 | 397,900 | 5,113 |
| 2023-09-27 | 5,080 | 5,188 | 5,066 | 5,178 | 238,800 | 5,178 |
| 2023-09-26 | 5,184 | 5,185 | 5,119 | 5,140 | 189,900 | 5,140 |
| 2023-09-25 | 5,143 | 5,220 | 5,125 | 5,212 | 216,500 | 5,212 |
| 2023-09-22 | 5,021 | 5,129 | 5,005 | 5,100 | 322,400 | 5,100 |
| 2023-09-21 | 5,110 | 5,154 | 5,066 | 5,098 | 227,700 | 5,098 |
| 2023-09-20 | 5,210 | 5,215 | 5,155 | 5,162 | 292,300 | 5,162 |
| 2023-09-19 | 5,260 | 5,264 | 5,200 | 5,231 | 433,800 | 5,231 |
| 2023-09-15 | 5,338 | 5,349 | 5,266 | 5,292 | 573,000 | 5,292 |
| 2023-09-14 | 5,161 | 5,274 | 5,161 | 5,264 | 357,500 | 5,264 |
| 2023-09-13 | 5,144 | 5,180 | 5,114 | 5,157 | 185,900 | 5,157 |
| 2023-09-12 | 5,082 | 5,163 | 5,040 | 5,153 | 236,400 | 5,153 |
| 2023-09-11 | 5,100 | 5,140 | 5,005 | 5,066 | 269,400 | 5,066 |
| 2023-09-08 | 5,170 | 5,233 | 5,115 | 5,121 | 352,500 | 5,121 |
| 2023-09-07 | 5,262 | 5,307 | 5,245 | 5,258 | 262,700 | 5,258 |
| 2023-09-06 | 5,264 | 5,320 | 5,224 | 5,262 | 323,400 | 5,262 |
| 2023-09-05 | 5,185 | 5,234 | 5,157 | 5,234 | 394,000 | 5,234 |
| 2023-09-04 | 5,027 | 5,150 | 5,019 | 5,149 | 325,400 | 5,149 |
| 2023-09-01 | 4,906 | 5,050 | 4,906 | 5,026 | 392,800 | 5,026 |
| 2023-08-31 | 4,921 | 4,947 | 4,891 | 4,926 | 511,800 | 4,926 |
| 2023-08-30 | 4,948 | 4,987 | 4,917 | 4,943 | 339,900 | 4,943 |
| 2023-08-29 | 4,869 | 4,925 | 4,852 | 4,910 | 241,200 | 4,910 |
| 2023-08-28 | 4,800 | 4,837 | 4,760 | 4,831 | 194,500 | 4,831 |
| 2023-08-25 | 4,724 | 4,814 | 4,710 | 4,767 | 356,200 | 4,767 |
| 2023-08-24 | 4,749 | 4,766 | 4,708 | 4,745 | 506,200 | 4,745 |
| 2023-08-23 | 4,729 | 4,776 | 4,700 | 4,776 | 356,000 | 4,776 |
| 2023-08-22 | 4,797 | 4,805 | 4,701 | 4,746 | 484,000 | 4,746 |
| 2023-08-21 | 4,769 | 4,805 | 4,720 | 4,775 | 378,000 | 4,775 |
| 2023-08-18 | 4,880 | 4,889 | 4,726 | 4,769 | 616,100 | 4,769 |
| 2023-08-17 | 4,872 | 4,945 | 4,820 | 4,868 | 1,134,400 | 4,868 |
| 2023-08-16 | 4,843 | 4,879 | 4,704 | 4,704 | 809,700 | 4,704 |
| 2023-08-15 | 5,220 | 5,222 | 4,905 | 4,905 | 986,200 | 4,905 |
| 2023-08-14 | 5,465 | 5,580 | 5,408 | 5,420 | 679,500 | 5,420 |
| 2023-08-10 | 5,415 | 5,483 | 5,372 | 5,483 | 181,600 | 5,483 |
| 2023-08-09 | 5,333 | 5,408 | 5,289 | 5,407 | 205,500 | 5,407 |
| 2023-08-08 | 5,345 | 5,378 | 5,300 | 5,340 | 176,100 | 5,340 |
| 2023-08-07 | 5,221 | 5,376 | 5,205 | 5,361 | 205,900 | 5,361 |
| 2023-08-04 | 5,245 | 5,318 | 5,211 | 5,231 | 205,500 | 5,231 |
| 2023-08-03 | 5,372 | 5,383 | 5,308 | 5,316 | 212,400 | 5,316 |
| 2023-08-02 | 5,420 | 5,462 | 5,410 | 5,421 | 222,300 | 5,421 |
| 2023-08-01 | 5,436 | 5,466 | 5,374 | 5,464 | 274,700 | 5,464 |
| 2023-07-31 | 5,382 | 5,424 | 5,350 | 5,404 | 322,500 | 5,404 |
| 2023-07-28 | 5,280 | 5,370 | 5,228 | 5,353 | 307,400 | 5,353 |
| 2023-07-27 | 5,438 | 5,438 | 5,352 | 5,407 | 271,000 | 5,407 |
| 2023-07-26 | 5,354 | 5,449 | 5,313 | 5,445 | 224,600 | 5,445 |
| 2023-07-25 | 5,313 | 5,380 | 5,296 | 5,373 | 322,500 | 5,373 |
| 2023-07-24 | 5,291 | 5,314 | 5,222 | 5,252 | 307,400 | 5,252 |
| 2023-07-21 | 5,227 | 5,266 | 5,204 | 5,231 | 233,000 | 5,231 |
| 2023-07-20 | 5,237 | 5,320 | 5,203 | 5,243 | 448,400 | 5,243 |
| 2023-07-19 | 5,139 | 5,149 | 5,098 | 5,145 | 204,500 | 5,145 |
| 2023-07-18 | 5,060 | 5,095 | 5,033 | 5,086 | 140,200 | 5,086 |
| 2023-07-14 | 5,068 | 5,128 | 5,032 | 5,079 | 281,900 | 5,079 |
| 2023-07-13 | 5,086 | 5,094 | 5,002 | 5,068 | 241,100 | 5,068 |
| 2023-07-12 | 5,103 | 5,107 | 5,033 | 5,036 | 280,700 | 5,036 |
| 2023-07-11 | 5,037 | 5,078 | 5,008 | 5,064 | 265,800 | 5,064 |
| 2023-07-10 | 4,999 | 4,999 | 4,928 | 4,967 | 304,000 | 4,967 |
| 2023-07-07 | 4,933 | 5,046 | 4,929 | 4,984 | 353,400 | 4,984 |
| 2023-07-06 | 5,041 | 5,041 | 4,988 | 5,014 | 444,100 | 5,014 |
| 2023-07-05 | 5,134 | 5,135 | 5,070 | 5,075 | 408,400 | 5,075 |
| 2023-07-04 | 5,273 | 5,277 | 5,154 | 5,188 | 252,600 | 5,188 |
| 2023-07-03 | 5,235 | 5,362 | 5,235 | 5,257 | 474,200 | 5,257 |
| 2023-06-30 | 5,151 | 5,211 | 5,014 | 5,167 | 1,264,600 | 5,167 |
| 2023-06-29 | 5,617 | 5,746 | 4,972 | 5,150 | 1,532,500 | 5,150 |
| 2023-06-28 | 5,447 | 5,559 | 5,447 | 5,551 | 282,100 | 5,551 |
| 2023-06-27 | 5,416 | 5,436 | 5,315 | 5,390 | 193,700 | 5,390 |
| 2023-06-26 | 5,432 | 5,469 | 5,370 | 5,414 | 234,800 | 5,414 |
| 2023-06-23 | 5,491 | 5,554 | 5,391 | 5,433 | 375,300 | 5,433 |
| 2023-06-22 | 5,511 | 5,564 | 5,478 | 5,501 | 410,700 | 5,501 |
| 2023-06-21 | 5,311 | 5,467 | 5,311 | 5,462 | 303,900 | 5,462 |
| 2023-06-20 | 5,338 | 5,360 | 5,283 | 5,355 | 313,400 | 5,355 |
| 2023-06-19 | 5,360 | 5,430 | 5,332 | 5,368 | 288,100 | 5,368 |
| 2023-06-16 | 5,427 | 5,429 | 5,327 | 5,394 | 405,300 | 5,394 |
| 2023-06-15 | 5,486 | 5,526 | 5,436 | 5,451 | 346,800 | 5,451 |
| 2023-06-14 | 5,470 | 5,498 | 5,431 | 5,459 | 289,200 | 5,459 |
| 2023-06-13 | 5,450 | 5,493 | 5,418 | 5,437 | 332,000 | 5,437 |
| 2023-06-12 | 5,543 | 5,543 | 5,400 | 5,425 | 311,300 | 5,425 |
| 2023-06-09 | 5,576 | 5,576 | 5,491 | 5,523 | 443,300 | 5,523 |
| 2023-06-08 | 5,561 | 5,595 | 5,451 | 5,513 | 300,700 | 5,513 |
| 2023-06-07 | 5,690 | 5,715 | 5,576 | 5,589 | 549,200 | 5,589 |
| 2023-06-06 | 5,500 | 5,624 | 5,465 | 5,611 | 339,000 | 5,611 |
| 2023-06-05 | 5,594 | 5,617 | 5,543 | 5,573 | 332,700 | 5,573 |
| 2023-06-02 | 5,410 | 5,520 | 5,410 | 5,510 | 297,500 | 5,510 |
| 2023-06-01 | 5,350 | 5,460 | 5,340 | 5,390 | 231,800 | 5,390 |
| 2023-05-31 | 5,340 | 5,410 | 5,320 | 5,360 | 601,800 | 5,360 |
| 2023-05-30 | 5,300 | 5,340 | 5,280 | 5,320 | 288,700 | 5,320 |
| 2023-05-29 | 5,330 | 5,350 | 5,270 | 5,310 | 235,600 | 5,310 |
| 2023-05-26 | 5,240 | 5,270 | 5,220 | 5,240 | 256,100 | 5,240 |
| 2023-05-25 | 5,280 | 5,290 | 5,210 | 5,240 | 289,500 | 5,240 |
| 2023-05-24 | 5,390 | 5,410 | 5,270 | 5,270 | 272,400 | 5,270 |
| 2023-05-23 | 5,590 | 5,600 | 5,420 | 5,430 | 392,100 | 5,430 |
| 2023-05-22 | 5,540 | 5,550 | 5,480 | 5,550 | 311,000 | 5,550 |
| 2023-05-19 | 5,630 | 5,640 | 5,560 | 5,620 | 294,200 | 5,620 |
| 2023-05-18 | 5,620 | 5,680 | 5,590 | 5,660 | 361,300 | 5,660 |
| 2023-05-17 | 5,590 | 5,600 | 5,500 | 5,570 | 384,000 | 5,570 |
| 2023-05-16 | 5,590 | 5,650 | 5,490 | 5,510 | 686,400 | 5,510 |
| 2023-05-15 | 5,690 | 5,720 | 5,640 | 5,720 | 337,300 | 5,720 |
| 2023-05-12 | 5,660 | 5,710 | 5,630 | 5,700 | 375,400 | 5,700 |
| 2023-05-11 | 5,680 | 5,720 | 5,640 | 5,720 | 294,800 | 5,720 |
| 2023-05-10 | 5,760 | 5,760 | 5,610 | 5,700 | 430,200 | 5,700 |
| 2023-05-09 | 5,740 | 5,800 | 5,700 | 5,760 | 652,500 | 5,760 |
| 2023-05-08 | 5,520 | 5,660 | 5,480 | 5,650 | 752,500 | 5,650 |
| 2023-05-02 | 5,490 | 5,500 | 5,430 | 5,480 | 229,600 | 5,480 |
| 2023-05-01 | 5,450 | 5,490 | 5,420 | 5,490 | 249,900 | 5,490 |
| 2023-04-28 | 5,310 | 5,410 | 5,240 | 5,410 | 481,500 | 5,410 |
| 2023-04-27 | 5,160 | 5,240 | 5,140 | 5,230 | 249,600 | 5,230 |
| 2023-04-26 | 5,100 | 5,170 | 5,100 | 5,150 | 188,500 | 5,150 |
| 2023-04-25 | 5,190 | 5,210 | 5,130 | 5,150 | 140,500 | 5,150 |
| 2023-04-24 | 5,160 | 5,170 | 5,120 | 5,140 | 80,100 | 5,140 |
| 2023-04-21 | 5,160 | 5,160 | 5,100 | 5,120 | 129,900 | 5,120 |
| 2023-04-20 | 5,040 | 5,170 | 5,040 | 5,160 | 287,900 | 5,160 |
| 2023-04-19 | 5,190 | 5,210 | 5,090 | 5,090 | 293,300 | 5,090 |
| 2023-04-18 | 5,180 | 5,240 | 5,120 | 5,210 | 247,600 | 5,210 |
| 2023-04-17 | 5,160 | 5,210 | 5,160 | 5,180 | 236,600 | 5,180 |
| 2023-04-14 | 5,100 | 5,120 | 5,050 | 5,100 | 258,000 | 5,100 |
| 2023-04-13 | 4,920 | 5,040 | 4,915 | 5,020 | 192,900 | 5,020 |
| 2023-04-12 | 4,980 | 5,020 | 4,965 | 4,985 | 223,800 | 4,985 |
| 2023-04-11 | 4,960 | 5,000 | 4,950 | 4,975 | 182,400 | 4,975 |
| 2023-04-10 | 4,860 | 4,910 | 4,845 | 4,890 | 156,200 | 4,890 |
| 2023-04-07 | 4,830 | 4,865 | 4,800 | 4,820 | 249,900 | 4,820 |
| 2023-04-06 | 4,855 | 4,870 | 4,815 | 4,850 | 248,900 | 4,850 |
| 2023-04-05 | 5,000 | 5,010 | 4,920 | 4,920 | 207,100 | 4,920 |
| 2023-04-04 | 5,050 | 5,090 | 5,000 | 5,070 | 220,500 | 5,070 |
| 2023-04-03 | 5,020 | 5,030 | 4,955 | 5,030 | 231,500 | 5,030 |
| 2023-03-31 | 5,020 | 5,020 | 4,920 | 4,950 | 234,500 | 4,950 |
| 2023-03-30 | 4,955 | 4,975 | 4,920 | 4,960 | 203,300 | 4,960 |
| 2023-03-29 | 4,895 | 5,040 | 4,865 | 5,040 | 501,100 | 5,040 |
| 2023-03-28 | 4,890 | 4,895 | 4,830 | 4,855 | 224,700 | 4,855 |
| 2023-03-27 | 4,945 | 4,945 | 4,880 | 4,880 | 164,400 | 4,880 |
| 2023-03-24 | 4,860 | 4,900 | 4,845 | 4,895 | 166,500 | 4,895 |
| 2023-03-23 | 4,850 | 4,925 | 4,825 | 4,900 | 176,100 | 4,900 |
| 2023-03-22 | 4,920 | 4,935 | 4,865 | 4,890 | 293,200 | 4,890 |
| 2023-03-20 | 4,970 | 5,020 | 4,825 | 4,825 | 316,000 | 4,825 |
| 2023-03-17 | 5,000 | 5,020 | 4,940 | 4,995 | 330,200 | 4,995 |
| 2023-03-16 | 4,940 | 5,060 | 4,930 | 5,010 | 413,200 | 5,010 |
| 2023-03-15 | 4,960 | 5,040 | 4,945 | 5,040 | 301,900 | 5,040 |
| 2023-03-14 | 4,945 | 4,970 | 4,855 | 4,915 | 330,600 | 4,915 |
| 2023-03-13 | 4,945 | 5,030 | 4,940 | 5,030 | 244,100 | 5,030 |
| 2023-03-10 | 5,030 | 5,100 | 4,975 | 4,995 | 418,200 | 4,995 |
| 2023-03-09 | 5,020 | 5,130 | 5,010 | 5,130 | 342,600 | 5,130 |
| 2023-03-08 | 4,980 | 5,020 | 4,930 | 4,945 | 299,000 | 4,945 |
| 2023-03-07 | 4,995 | 5,040 | 4,970 | 5,000 | 291,800 | 5,000 |
| 2023-03-06 | 5,000 | 5,010 | 4,960 | 5,010 | 193,400 | 5,010 |
| 2023-03-03 | 4,945 | 4,970 | 4,910 | 4,960 | 244,000 | 4,960 |
| 2023-03-02 | 4,930 | 4,950 | 4,885 | 4,925 | 185,600 | 4,925 |
| 2023-03-01 | 4,890 | 4,945 | 4,865 | 4,940 | 238,300 | 4,940 |
| 2023-02-28 | 4,960 | 4,985 | 4,885 | 4,900 | 313,500 | 4,900 |
| 2023-02-27 | 4,845 | 4,950 | 4,825 | 4,940 | 189,000 | 4,940 |
| 2023-02-24 | 4,810 | 4,850 | 4,765 | 4,850 | 213,100 | 4,850 |
| 2023-02-22 | 4,815 | 4,850 | 4,765 | 4,765 | 229,100 | 4,765 |
| 2023-02-21 | 4,840 | 4,880 | 4,805 | 4,855 | 202,900 | 4,855 |
| 2023-02-20 | 4,800 | 4,840 | 4,780 | 4,840 | 215,200 | 4,840 |
| 2023-02-17 | 4,895 | 4,905 | 4,830 | 4,860 | 302,900 | 4,860 |
| 2023-02-16 | 4,945 | 5,040 | 4,895 | 4,965 | 496,400 | 4,965 |
| 2023-02-15 | 4,970 | 5,030 | 4,795 | 4,835 | 1,007,400 | 4,835 |
| 2023-02-14 | 4,775 | 4,815 | 4,760 | 4,795 | 322,300 | 4,795 |
| 2023-02-13 | 4,775 | 4,795 | 4,695 | 4,735 | 292,200 | 4,735 |
| 2023-02-10 | 4,810 | 4,825 | 4,725 | 4,725 | 389,600 | 4,725 |
| 2023-02-09 | 4,810 | 4,890 | 4,805 | 4,880 | 174,100 | 4,880 |
| 2023-02-08 | 4,820 | 4,855 | 4,790 | 4,845 | 163,900 | 4,845 |
| 2023-02-07 | 4,855 | 4,900 | 4,820 | 4,820 | 142,700 | 4,820 |
| 2023-02-06 | 4,890 | 4,915 | 4,835 | 4,855 | 219,400 | 4,855 |
| 2023-02-03 | 4,840 | 4,850 | 4,810 | 4,850 | 237,600 | 4,850 |
| 2023-02-02 | 4,900 | 4,905 | 4,805 | 4,830 | 176,800 | 4,830 |
| 2023-02-01 | 4,970 | 4,975 | 4,830 | 4,840 | 202,300 | 4,840 |
| 2023-01-31 | 4,950 | 4,985 | 4,875 | 4,900 | 254,900 | 4,900 |
| 2023-01-30 | 4,940 | 4,950 | 4,915 | 4,930 | 238,300 | 4,930 |
| 2023-01-27 | 5,020 | 5,020 | 4,940 | 4,975 | 194,000 | 4,975 |
| 2023-01-26 | 4,990 | 5,040 | 4,980 | 5,030 | 150,000 | 5,030 |
| 2023-01-25 | 4,935 | 4,990 | 4,930 | 4,965 | 176,100 | 4,965 |
| 2023-01-24 | 4,955 | 5,010 | 4,900 | 5,000 | 268,500 | 5,000 |
| 2023-01-23 | 4,925 | 4,960 | 4,850 | 4,885 | 176,900 | 4,885 |
| 2023-01-20 | 4,815 | 4,905 | 4,800 | 4,855 | 240,200 | 4,855 |
| 2023-01-19 | 4,930 | 4,950 | 4,865 | 4,880 | 170,100 | 4,880 |
| 2023-01-18 | 4,850 | 5,010 | 4,800 | 4,950 | 216,200 | 4,950 |
| 2023-01-17 | 4,770 | 4,890 | 4,750 | 4,835 | 263,600 | 4,835 |
| 2023-01-16 | 4,785 | 4,810 | 4,725 | 4,725 | 255,800 | 4,725 |
| 2023-01-13 | 4,960 | 5,020 | 4,885 | 4,890 | 227,500 | 4,890 |
| 2023-01-12 | 5,060 | 5,120 | 4,965 | 5,030 | 256,300 | 5,030 |
| 2023-01-11 | 4,980 | 5,060 | 4,955 | 5,050 | 253,200 | 5,050 |
| 2023-01-10 | 4,975 | 5,020 | 4,890 | 4,910 | 182,700 | 4,910 |
| 2023-01-06 | 4,925 | 4,965 | 4,895 | 4,905 | 205,500 | 4,905 |
| 2023-01-05 | 4,920 | 4,960 | 4,890 | 4,945 | 241,800 | 4,945 |
| 2023-01-04 | 4,885 | 4,950 | 4,840 | 4,895 | 410,000 | 4,895 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
