4481 ベース(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 | 3,640 | 3,690 | 3,585 | 3,690 | 70,800 | 3,690 |
| 2023-12-28 | 3,535 | 3,665 | 3,535 | 3,660 | 96,000 | 3,660 |
| 2023-12-27 | 3,595 | 3,610 | 3,550 | 3,585 | 90,000 | 3,585 |
| 2023-12-26 | 3,555 | 3,625 | 3,545 | 3,565 | 85,300 | 3,565 |
| 2023-12-25 | 3,555 | 3,690 | 3,505 | 3,545 | 118,600 | 3,545 |
| 2023-12-22 | 3,590 | 3,700 | 3,500 | 3,525 | 174,900 | 3,525 |
| 2023-12-21 | 3,495 | 3,615 | 3,475 | 3,570 | 153,000 | 3,570 |
| 2023-12-20 | 3,450 | 3,540 | 3,430 | 3,505 | 136,700 | 3,505 |
| 2023-12-19 | 3,390 | 3,440 | 3,340 | 3,420 | 63,300 | 3,420 |
| 2023-12-18 | 3,375 | 3,410 | 3,320 | 3,395 | 84,600 | 3,395 |
| 2023-12-15 | 3,205 | 3,360 | 3,205 | 3,355 | 149,400 | 3,355 |
| 2023-12-14 | 3,280 | 3,330 | 3,185 | 3,235 | 71,600 | 3,235 |
| 2023-12-13 | 3,240 | 3,290 | 3,230 | 3,280 | 71,000 | 3,280 |
| 2023-12-12 | 3,315 | 3,315 | 3,225 | 3,240 | 82,300 | 3,240 |
| 2023-12-11 | 3,205 | 3,350 | 3,205 | 3,315 | 149,800 | 3,315 |
| 2023-12-08 | 3,205 | 3,260 | 3,180 | 3,220 | 89,700 | 3,220 |
| 2023-12-07 | 3,220 | 3,220 | 3,155 | 3,160 | 85,700 | 3,160 |
| 2023-12-06 | 3,250 | 3,290 | 3,205 | 3,220 | 86,500 | 3,220 |
| 2023-12-05 | 3,395 | 3,405 | 3,245 | 3,245 | 261,700 | 3,245 |
| 2023-12-04 | 3,420 | 3,475 | 3,330 | 3,445 | 570,100 | 3,445 |
| 2023-12-01 | 3,350 | 3,405 | 3,340 | 3,350 | 176,000 | 3,350 |
| 2023-11-30 | 3,515 | 3,515 | 3,330 | 3,330 | 165,200 | 3,330 |
| 2023-11-29 | 3,410 | 3,545 | 3,400 | 3,500 | 257,200 | 3,500 |
| 2023-11-28 | 3,375 | 3,440 | 3,335 | 3,390 | 524,100 | 3,390 |
| 2023-11-27 | 3,455 | 3,465 | 3,350 | 3,400 | 436,600 | 3,400 |
| 2023-11-24 | 3,580 | 3,600 | 3,460 | 3,490 | 225,100 | 3,490 |
| 2023-11-22 | 3,665 | 3,665 | 3,560 | 3,575 | 115,500 | 3,575 |
| 2023-11-21 | 3,710 | 3,735 | 3,620 | 3,625 | 179,400 | 3,625 |
| 2023-11-20 | 3,625 | 3,655 | 3,560 | 3,570 | 130,000 | 3,570 |
| 2023-11-17 | 3,620 | 3,725 | 3,620 | 3,650 | 99,500 | 3,650 |
| 2023-11-16 | 3,760 | 3,870 | 3,640 | 3,670 | 198,300 | 3,670 |
| 2023-11-15 | 3,795 | 3,980 | 3,795 | 3,885 | 437,000 | 3,885 |
| 2023-11-14 | 4,375 | 4,505 | 4,335 | 4,450 | 29,800 | 4,450 |
| 2023-11-13 | 4,380 | 4,510 | 4,315 | 4,445 | 35,100 | 4,445 |
| 2023-11-10 | 4,355 | 4,380 | 4,280 | 4,355 | 12,900 | 4,355 |
| 2023-11-09 | 4,380 | 4,395 | 4,260 | 4,385 | 13,100 | 4,385 |
| 2023-11-08 | 4,330 | 4,385 | 4,265 | 4,330 | 29,600 | 4,330 |
| 2023-11-07 | 4,395 | 4,420 | 4,320 | 4,350 | 16,900 | 4,350 |
| 2023-11-06 | 4,365 | 4,410 | 4,310 | 4,390 | 21,000 | 4,390 |
| 2023-11-02 | 4,225 | 4,315 | 4,195 | 4,295 | 27,300 | 4,295 |
| 2023-11-01 | 4,225 | 4,245 | 4,105 | 4,165 | 16,800 | 4,165 |
| 2023-10-31 | 4,140 | 4,215 | 4,070 | 4,205 | 16,700 | 4,205 |
| 2023-10-30 | 4,170 | 4,200 | 4,130 | 4,160 | 26,000 | 4,160 |
| 2023-10-27 | 4,100 | 4,170 | 4,065 | 4,140 | 12,400 | 4,140 |
| 2023-10-26 | 4,105 | 4,195 | 4,070 | 4,100 | 23,500 | 4,100 |
| 2023-10-25 | 4,200 | 4,270 | 4,175 | 4,175 | 20,200 | 4,175 |
| 2023-10-24 | 4,105 | 4,175 | 4,010 | 4,170 | 25,800 | 4,170 |
| 2023-10-23 | 4,130 | 4,160 | 4,060 | 4,080 | 27,900 | 4,080 |
| 2023-10-20 | 4,120 | 4,155 | 4,060 | 4,130 | 14,800 | 4,130 |
| 2023-10-19 | 4,155 | 4,190 | 4,130 | 4,160 | 10,300 | 4,160 |
| 2023-10-18 | 4,200 | 4,230 | 4,125 | 4,215 | 18,200 | 4,215 |
| 2023-10-17 | 4,245 | 4,290 | 4,195 | 4,200 | 14,800 | 4,200 |
| 2023-10-16 | 4,250 | 4,280 | 4,140 | 4,145 | 37,300 | 4,145 |
| 2023-10-13 | 4,360 | 4,495 | 4,355 | 4,360 | 50,400 | 4,360 |
| 2023-10-12 | 4,245 | 4,340 | 4,225 | 4,330 | 20,600 | 4,330 |
| 2023-10-11 | 4,405 | 4,415 | 4,240 | 4,245 | 27,400 | 4,245 |
| 2023-10-10 | 4,355 | 4,460 | 4,335 | 4,450 | 30,400 | 4,450 |
| 2023-10-06 | 4,285 | 4,395 | 4,285 | 4,370 | 17,600 | 4,370 |
| 2023-10-05 | 4,225 | 4,360 | 4,215 | 4,355 | 48,400 | 4,355 |
| 2023-10-04 | 4,265 | 4,330 | 4,135 | 4,150 | 46,400 | 4,150 |
| 2023-10-03 | 4,190 | 4,490 | 4,190 | 4,380 | 62,400 | 4,380 |
| 2023-10-02 | 4,320 | 4,360 | 4,185 | 4,185 | 28,700 | 4,185 |
| 2023-09-29 | 4,375 | 4,375 | 4,295 | 4,310 | 17,100 | 4,310 |
| 2023-09-28 | 4,450 | 4,465 | 4,285 | 4,325 | 31,700 | 4,325 |
| 2023-09-27 | 4,185 | 4,450 | 4,185 | 4,450 | 72,100 | 4,450 |
| 2023-09-26 | 4,350 | 4,350 | 4,180 | 4,200 | 53,500 | 4,200 |
| 2023-09-25 | 4,550 | 4,550 | 4,310 | 4,370 | 56,000 | 4,370 |
| 2023-09-22 | 4,620 | 4,670 | 4,545 | 4,550 | 52,000 | 4,550 |
| 2023-09-21 | 4,665 | 4,735 | 4,570 | 4,620 | 74,100 | 4,620 |
| 2023-09-20 | 4,490 | 4,715 | 4,475 | 4,620 | 77,600 | 4,620 |
| 2023-09-19 | 4,350 | 4,535 | 4,350 | 4,515 | 42,700 | 4,515 |
| 2023-09-15 | 4,305 | 4,350 | 4,275 | 4,335 | 21,600 | 4,335 |
| 2023-09-14 | 4,305 | 4,360 | 4,250 | 4,275 | 22,000 | 4,275 |
| 2023-09-13 | 4,335 | 4,375 | 4,280 | 4,305 | 24,200 | 4,305 |
| 2023-09-12 | 4,390 | 4,465 | 4,350 | 4,370 | 13,500 | 4,370 |
| 2023-09-11 | 4,425 | 4,460 | 4,370 | 4,385 | 23,100 | 4,385 |
| 2023-09-08 | 4,585 | 4,585 | 4,410 | 4,425 | 34,500 | 4,425 |
| 2023-09-07 | 4,550 | 4,605 | 4,545 | 4,560 | 31,600 | 4,560 |
| 2023-09-06 | 4,575 | 4,575 | 4,500 | 4,535 | 23,900 | 4,535 |
| 2023-09-05 | 4,550 | 4,620 | 4,530 | 4,600 | 17,700 | 4,600 |
| 2023-09-04 | 4,580 | 4,605 | 4,500 | 4,545 | 23,900 | 4,545 |
| 2023-09-01 | 4,360 | 4,515 | 4,350 | 4,510 | 32,700 | 4,510 |
| 2023-08-31 | 4,380 | 4,465 | 4,330 | 4,360 | 46,300 | 4,360 |
| 2023-08-30 | 4,395 | 4,400 | 4,270 | 4,310 | 41,900 | 4,310 |
| 2023-08-29 | 4,380 | 4,470 | 4,335 | 4,395 | 27,100 | 4,395 |
| 2023-08-28 | 4,455 | 4,520 | 4,360 | 4,380 | 29,800 | 4,380 |
| 2023-08-25 | 4,445 | 4,570 | 4,400 | 4,485 | 43,800 | 4,485 |
| 2023-08-24 | 4,400 | 4,480 | 4,385 | 4,450 | 45,100 | 4,450 |
| 2023-08-23 | 4,195 | 4,315 | 4,135 | 4,290 | 38,500 | 4,290 |
| 2023-08-22 | 4,255 | 4,255 | 4,120 | 4,140 | 23,000 | 4,140 |
| 2023-08-21 | 4,200 | 4,235 | 4,150 | 4,220 | 23,600 | 4,220 |
| 2023-08-18 | 4,145 | 4,220 | 4,125 | 4,210 | 32,100 | 4,210 |
| 2023-08-17 | 4,355 | 4,355 | 4,165 | 4,180 | 57,500 | 4,180 |
| 2023-08-16 | 4,375 | 4,445 | 4,320 | 4,425 | 50,600 | 4,425 |
| 2023-08-15 | 4,350 | 4,650 | 4,305 | 4,370 | 130,700 | 4,370 |
| 2023-08-14 | 5,130 | 5,220 | 5,080 | 5,110 | 25,200 | 5,110 |
| 2023-08-10 | 5,180 | 5,180 | 5,090 | 5,180 | 24,000 | 5,180 |
| 2023-08-09 | 5,140 | 5,230 | 5,070 | 5,180 | 14,800 | 5,180 |
| 2023-08-08 | 5,230 | 5,230 | 5,120 | 5,120 | 11,300 | 5,120 |
| 2023-08-07 | 5,150 | 5,270 | 5,100 | 5,270 | 17,500 | 5,270 |
| 2023-08-04 | 5,190 | 5,290 | 5,160 | 5,190 | 11,800 | 5,190 |
| 2023-08-03 | 5,250 | 5,300 | 5,170 | 5,210 | 22,900 | 5,210 |
| 2023-08-02 | 5,490 | 5,490 | 5,300 | 5,330 | 22,000 | 5,330 |
| 2023-08-01 | 5,480 | 5,520 | 5,450 | 5,480 | 11,400 | 5,480 |
| 2023-07-31 | 5,430 | 5,470 | 5,350 | 5,450 | 14,600 | 5,450 |
| 2023-07-28 | 5,300 | 5,360 | 5,220 | 5,340 | 29,200 | 5,340 |
| 2023-07-27 | 5,410 | 5,410 | 5,300 | 5,340 | 9,200 | 5,340 |
| 2023-07-26 | 5,320 | 5,470 | 5,320 | 5,410 | 21,900 | 5,410 |
| 2023-07-25 | 5,410 | 5,430 | 5,260 | 5,310 | 15,200 | 5,310 |
| 2023-07-24 | 5,340 | 5,430 | 5,340 | 5,360 | 16,100 | 5,360 |
| 2023-07-21 | 5,300 | 5,340 | 5,240 | 5,340 | 17,900 | 5,340 |
| 2023-07-20 | 5,540 | 5,540 | 5,330 | 5,340 | 22,100 | 5,340 |
| 2023-07-19 | 5,530 | 5,550 | 5,470 | 5,480 | 15,300 | 5,480 |
| 2023-07-18 | 5,490 | 5,570 | 5,430 | 5,430 | 17,800 | 5,430 |
| 2023-07-14 | 5,480 | 5,570 | 5,440 | 5,540 | 33,000 | 5,540 |
| 2023-07-13 | 5,310 | 5,490 | 5,280 | 5,470 | 19,900 | 5,470 |
| 2023-07-12 | 5,340 | 5,380 | 5,270 | 5,310 | 20,300 | 5,310 |
| 2023-07-11 | 5,240 | 5,340 | 5,240 | 5,340 | 23,600 | 5,340 |
| 2023-07-10 | 5,350 | 5,370 | 5,230 | 5,240 | 30,200 | 5,240 |
| 2023-07-07 | 5,280 | 5,470 | 5,280 | 5,350 | 20,400 | 5,350 |
| 2023-07-06 | 5,500 | 5,530 | 5,360 | 5,400 | 33,500 | 5,400 |
| 2023-07-05 | 5,730 | 5,750 | 5,520 | 5,550 | 29,100 | 5,550 |
| 2023-07-04 | 5,790 | 5,820 | 5,750 | 5,780 | 12,800 | 5,780 |
| 2023-07-03 | 5,790 | 5,860 | 5,790 | 5,830 | 23,700 | 5,830 |
| 2023-06-30 | 5,690 | 5,750 | 5,630 | 5,700 | 27,600 | 5,700 |
| 2023-06-29 | 5,600 | 5,690 | 5,600 | 5,670 | 18,900 | 5,670 |
| 2023-06-28 | 5,630 | 5,630 | 5,520 | 5,600 | 16,100 | 5,600 |
| 2023-06-27 | 5,500 | 5,550 | 5,450 | 5,530 | 19,700 | 5,530 |
| 2023-06-26 | 5,710 | 5,750 | 5,540 | 5,560 | 21,500 | 5,560 |
| 2023-06-23 | 6,090 | 6,090 | 5,640 | 5,660 | 39,200 | 5,660 |
| 2023-06-22 | 5,830 | 6,040 | 5,830 | 5,930 | 43,900 | 5,930 |
| 2023-06-21 | 5,690 | 6,000 | 5,660 | 5,890 | 44,700 | 5,890 |
| 2023-06-20 | 5,710 | 5,790 | 5,670 | 5,700 | 21,500 | 5,700 |
| 2023-06-19 | 5,880 | 5,880 | 5,680 | 5,710 | 40,500 | 5,710 |
| 2023-06-16 | 5,500 | 5,850 | 5,480 | 5,810 | 103,000 | 5,810 |
| 2023-06-15 | 5,400 | 5,500 | 5,390 | 5,470 | 31,300 | 5,470 |
| 2023-06-14 | 5,400 | 5,440 | 5,310 | 5,380 | 30,800 | 5,380 |
| 2023-06-13 | 5,400 | 5,410 | 5,290 | 5,340 | 45,400 | 5,340 |
| 2023-06-12 | 5,240 | 5,350 | 5,160 | 5,310 | 61,000 | 5,310 |
| 2023-06-09 | 5,460 | 5,460 | 5,150 | 5,180 | 71,800 | 5,180 |
| 2023-06-08 | 5,620 | 5,620 | 5,370 | 5,390 | 50,000 | 5,390 |
| 2023-06-07 | 5,600 | 5,710 | 5,550 | 5,650 | 43,300 | 5,650 |
| 2023-06-06 | 5,710 | 5,710 | 5,610 | 5,640 | 24,700 | 5,640 |
| 2023-06-05 | 5,790 | 5,840 | 5,650 | 5,750 | 49,200 | 5,750 |
| 2023-06-02 | 5,590 | 5,820 | 5,520 | 5,770 | 53,400 | 5,770 |
| 2023-06-01 | 5,600 | 5,670 | 5,490 | 5,490 | 30,500 | 5,490 |
| 2023-05-31 | 5,530 | 5,610 | 5,450 | 5,510 | 221,900 | 5,510 |
| 2023-05-30 | 5,560 | 5,640 | 5,480 | 5,620 | 32,800 | 5,620 |
| 2023-05-29 | 5,630 | 5,630 | 5,480 | 5,520 | 36,600 | 5,520 |
| 2023-05-26 | 5,510 | 5,670 | 5,510 | 5,520 | 45,900 | 5,520 |
| 2023-05-25 | 5,490 | 5,550 | 5,410 | 5,540 | 49,300 | 5,540 |
| 2023-05-24 | 5,530 | 5,580 | 5,480 | 5,530 | 36,200 | 5,530 |
| 2023-05-23 | 5,730 | 5,790 | 5,610 | 5,610 | 39,700 | 5,610 |
| 2023-05-22 | 5,800 | 5,800 | 5,690 | 5,770 | 28,300 | 5,770 |
| 2023-05-19 | 5,850 | 5,890 | 5,750 | 5,830 | 30,700 | 5,830 |
| 2023-05-18 | 5,830 | 5,870 | 5,620 | 5,810 | 46,500 | 5,810 |
| 2023-05-17 | 6,080 | 6,100 | 5,810 | 5,820 | 77,800 | 5,820 |
| 2023-05-16 | 6,170 | 6,170 | 5,940 | 6,110 | 61,900 | 6,110 |
| 2023-05-15 | 5,800 | 5,960 | 5,770 | 5,940 | 64,200 | 5,940 |
| 2023-05-12 | 6,130 | 6,130 | 5,890 | 5,960 | 68,600 | 5,960 |
| 2023-05-11 | 6,030 | 6,160 | 6,030 | 6,120 | 21,600 | 6,120 |
| 2023-05-10 | 6,120 | 6,170 | 6,040 | 6,070 | 23,400 | 6,070 |
| 2023-05-09 | 6,090 | 6,180 | 6,090 | 6,140 | 21,700 | 6,140 |
| 2023-05-08 | 6,150 | 6,240 | 6,050 | 6,060 | 42,400 | 6,060 |
| 2023-05-02 | 5,970 | 6,150 | 5,930 | 6,150 | 33,100 | 6,150 |
| 2023-05-01 | 6,010 | 6,040 | 5,970 | 5,980 | 22,100 | 5,980 |
| 2023-04-28 | 5,970 | 5,970 | 5,890 | 5,950 | 32,300 | 5,950 |
| 2023-04-27 | 5,750 | 5,870 | 5,730 | 5,830 | 36,100 | 5,830 |
| 2023-04-26 | 5,880 | 5,920 | 5,680 | 5,770 | 48,900 | 5,770 |
| 2023-04-25 | 5,850 | 5,970 | 5,850 | 5,970 | 35,500 | 5,970 |
| 2023-04-24 | 5,910 | 5,930 | 5,830 | 5,840 | 21,100 | 5,840 |
| 2023-04-21 | 5,810 | 5,860 | 5,730 | 5,850 | 51,000 | 5,850 |
| 2023-04-20 | 5,890 | 5,980 | 5,830 | 5,900 | 38,700 | 5,900 |
| 2023-04-19 | 6,010 | 6,070 | 5,950 | 5,950 | 28,500 | 5,950 |
| 2023-04-18 | 6,020 | 6,080 | 5,980 | 6,080 | 29,400 | 6,080 |
| 2023-04-17 | 6,090 | 6,100 | 5,960 | 6,020 | 47,200 | 6,020 |
| 2023-04-14 | 6,190 | 6,220 | 6,090 | 6,140 | 39,800 | 6,140 |
| 2023-04-13 | 6,140 | 6,170 | 6,030 | 6,110 | 40,600 | 6,110 |
| 2023-04-12 | 5,980 | 6,140 | 5,960 | 6,140 | 69,800 | 6,140 |
| 2023-04-11 | 5,930 | 5,980 | 5,870 | 5,960 | 47,900 | 5,960 |
| 2023-04-10 | 5,730 | 5,900 | 5,700 | 5,880 | 45,200 | 5,880 |
| 2023-04-07 | 5,800 | 5,800 | 5,600 | 5,670 | 28,000 | 5,670 |
| 2023-04-06 | 5,650 | 5,690 | 5,580 | 5,660 | 30,800 | 5,660 |
| 2023-04-05 | 5,610 | 5,690 | 5,570 | 5,650 | 47,500 | 5,650 |
| 2023-04-04 | 5,870 | 5,870 | 5,680 | 5,710 | 43,800 | 5,710 |
| 2023-04-03 | 5,850 | 5,940 | 5,800 | 5,870 | 43,400 | 5,870 |
| 2023-03-31 | 5,800 | 5,840 | 5,730 | 5,770 | 40,400 | 5,770 |
| 2023-03-30 | 5,730 | 5,790 | 5,650 | 5,670 | 42,400 | 5,670 |
| 2023-03-29 | 5,590 | 5,740 | 5,570 | 5,740 | 57,600 | 5,740 |
| 2023-03-28 | 5,570 | 5,570 | 5,470 | 5,550 | 30,900 | 5,550 |
| 2023-03-27 | 5,610 | 5,620 | 5,460 | 5,540 | 47,100 | 5,540 |
| 2023-03-24 | 5,530 | 5,600 | 5,460 | 5,510 | 52,100 | 5,510 |
| 2023-03-23 | 5,430 | 5,560 | 5,340 | 5,550 | 67,900 | 5,550 |
| 2023-03-22 | 5,350 | 5,450 | 5,300 | 5,410 | 82,900 | 5,410 |
| 2023-03-20 | 5,310 | 5,310 | 5,070 | 5,100 | 68,900 | 5,100 |
| 2023-03-17 | 4,935 | 5,370 | 4,935 | 5,360 | 164,300 | 5,360 |
| 2023-03-16 | 4,805 | 4,885 | 4,770 | 4,865 | 36,200 | 4,865 |
| 2023-03-15 | 4,910 | 5,010 | 4,860 | 4,935 | 41,600 | 4,935 |
| 2023-03-14 | 4,805 | 4,905 | 4,780 | 4,840 | 43,900 | 4,840 |
| 2023-03-13 | 4,880 | 4,910 | 4,805 | 4,875 | 38,000 | 4,875 |
| 2023-03-10 | 4,920 | 5,020 | 4,910 | 4,945 | 40,000 | 4,945 |
| 2023-03-09 | 5,140 | 5,140 | 4,970 | 4,980 | 51,200 | 4,980 |
| 2023-03-08 | 4,970 | 5,090 | 4,935 | 5,060 | 32,200 | 5,060 |
| 2023-03-07 | 5,060 | 5,110 | 4,935 | 4,985 | 60,100 | 4,985 |
| 2023-03-06 | 4,775 | 5,080 | 4,765 | 5,080 | 119,500 | 5,080 |
| 2023-03-03 | 4,535 | 4,720 | 4,535 | 4,720 | 46,400 | 4,720 |
| 2023-03-02 | 4,540 | 4,565 | 4,490 | 4,535 | 23,700 | 4,535 |
| 2023-03-01 | 4,675 | 4,675 | 4,525 | 4,570 | 27,600 | 4,570 |
| 2023-02-28 | 4,560 | 4,685 | 4,550 | 4,615 | 48,800 | 4,615 |
| 2023-02-27 | 4,550 | 4,620 | 4,520 | 4,550 | 41,500 | 4,550 |
| 2023-02-24 | 4,665 | 4,670 | 4,560 | 4,600 | 34,800 | 4,600 |
| 2023-02-22 | 4,720 | 4,735 | 4,660 | 4,680 | 26,100 | 4,680 |
| 2023-02-21 | 4,715 | 4,845 | 4,710 | 4,790 | 64,500 | 4,790 |
| 2023-02-20 | 4,710 | 4,750 | 4,625 | 4,720 | 26,700 | 4,720 |
| 2023-02-17 | 4,870 | 4,875 | 4,700 | 4,710 | 50,700 | 4,710 |
| 2023-02-16 | 4,615 | 4,880 | 4,605 | 4,880 | 96,500 | 4,880 |
| 2023-02-15 | 4,720 | 4,800 | 4,600 | 4,650 | 121,300 | 4,650 |
| 2023-02-14 | 4,770 | 4,880 | 4,740 | 4,835 | 59,400 | 4,835 |
| 2023-02-13 | 4,765 | 4,815 | 4,720 | 4,760 | 43,900 | 4,760 |
| 2023-02-10 | 4,855 | 4,875 | 4,745 | 4,765 | 61,400 | 4,765 |
| 2023-02-09 | 4,905 | 4,915 | 4,765 | 4,875 | 53,900 | 4,875 |
| 2023-02-08 | 4,810 | 4,935 | 4,795 | 4,880 | 77,400 | 4,880 |
| 2023-02-07 | 4,745 | 4,815 | 4,715 | 4,770 | 53,900 | 4,770 |
| 2023-02-06 | 4,800 | 4,835 | 4,660 | 4,745 | 68,500 | 4,745 |
| 2023-02-03 | 4,720 | 4,765 | 4,685 | 4,755 | 92,300 | 4,755 |
| 2023-02-02 | 4,520 | 4,650 | 4,520 | 4,650 | 53,000 | 4,650 |
| 2023-02-01 | 4,535 | 4,555 | 4,465 | 4,515 | 36,600 | 4,515 |
| 2023-01-31 | 4,495 | 4,575 | 4,465 | 4,515 | 66,500 | 4,515 |
| 2023-01-30 | 4,400 | 4,505 | 4,400 | 4,445 | 70,500 | 4,445 |
| 2023-01-27 | 4,270 | 4,450 | 4,270 | 4,385 | 91,500 | 4,385 |
| 2023-01-26 | 4,305 | 4,330 | 4,240 | 4,295 | 48,200 | 4,295 |
| 2023-01-25 | 4,250 | 4,340 | 4,215 | 4,305 | 49,000 | 4,305 |
| 2023-01-24 | 4,210 | 4,305 | 4,165 | 4,265 | 87,900 | 4,265 |
| 2023-01-23 | 4,225 | 4,230 | 4,075 | 4,140 | 79,400 | 4,140 |
| 2023-01-20 | 4,075 | 4,230 | 4,060 | 4,225 | 85,000 | 4,225 |
| 2023-01-19 | 4,050 | 4,170 | 3,910 | 4,125 | 363,700 | 4,125 |
| 2023-01-18 | 3,735 | 3,830 | 3,725 | 3,825 | 38,000 | 3,825 |
| 2023-01-17 | 3,700 | 3,740 | 3,685 | 3,715 | 21,500 | 3,715 |
| 2023-01-16 | 3,625 | 3,700 | 3,625 | 3,670 | 18,600 | 3,670 |
| 2023-01-13 | 3,615 | 3,685 | 3,615 | 3,625 | 14,900 | 3,625 |
| 2023-01-12 | 3,690 | 3,730 | 3,605 | 3,655 | 20,400 | 3,655 |
| 2023-01-11 | 3,570 | 3,680 | 3,570 | 3,670 | 44,900 | 3,670 |
| 2023-01-10 | 3,480 | 3,550 | 3,465 | 3,520 | 27,700 | 3,520 |
| 2023-01-06 | 3,335 | 3,425 | 3,320 | 3,425 | 24,200 | 3,425 |
| 2023-01-05 | 3,300 | 3,360 | 3,270 | 3,350 | 25,100 | 3,350 |
| 2023-01-04 | 3,455 | 3,455 | 3,265 | 3,265 | 39,700 | 3,265 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-06-08]1株→3株
