4819 (株)デジタルガレージ 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 | 3,740 | 3,775 | 3,645 | 3,665 | 164,300 | 3,665 |
| 2023-12-28 | 3,725 | 3,765 | 3,700 | 3,735 | 142,200 | 3,735 |
| 2023-12-27 | 3,730 | 3,760 | 3,695 | 3,725 | 153,300 | 3,725 |
| 2023-12-26 | 3,665 | 3,755 | 3,650 | 3,730 | 134,900 | 3,730 |
| 2023-12-25 | 3,840 | 3,860 | 3,635 | 3,680 | 334,700 | 3,680 |
| 2023-12-22 | 3,680 | 3,825 | 3,660 | 3,815 | 227,800 | 3,815 |
| 2023-12-21 | 3,595 | 3,685 | 3,585 | 3,660 | 201,800 | 3,660 |
| 2023-12-20 | 3,700 | 3,755 | 3,635 | 3,640 | 250,200 | 3,640 |
| 2023-12-19 | 3,705 | 3,770 | 3,655 | 3,720 | 223,600 | 3,720 |
| 2023-12-18 | 3,660 | 3,730 | 3,620 | 3,700 | 168,000 | 3,700 |
| 2023-12-15 | 3,680 | 3,740 | 3,605 | 3,725 | 225,900 | 3,725 |
| 2023-12-14 | 3,800 | 3,830 | 3,605 | 3,680 | 396,300 | 3,680 |
| 2023-12-13 | 3,690 | 3,840 | 3,650 | 3,805 | 448,300 | 3,805 |
| 2023-12-12 | 3,580 | 3,735 | 3,575 | 3,700 | 398,400 | 3,700 |
| 2023-12-11 | 3,495 | 3,620 | 3,495 | 3,565 | 264,800 | 3,565 |
| 2023-12-08 | 3,470 | 3,515 | 3,430 | 3,455 | 276,900 | 3,455 |
| 2023-12-07 | 3,550 | 3,585 | 3,495 | 3,550 | 255,900 | 3,550 |
| 2023-12-06 | 3,415 | 3,620 | 3,415 | 3,590 | 379,500 | 3,590 |
| 2023-12-05 | 3,420 | 3,550 | 3,390 | 3,390 | 305,900 | 3,390 |
| 2023-12-04 | 3,330 | 3,410 | 3,270 | 3,375 | 295,800 | 3,375 |
| 2023-12-01 | 3,200 | 3,285 | 3,135 | 3,275 | 259,100 | 3,275 |
| 2023-11-30 | 3,135 | 3,200 | 3,080 | 3,095 | 179,300 | 3,095 |
| 2023-11-29 | 3,045 | 3,150 | 3,045 | 3,120 | 130,700 | 3,120 |
| 2023-11-28 | 3,015 | 3,040 | 2,986 | 3,015 | 107,200 | 3,015 |
| 2023-11-27 | 3,015 | 3,095 | 2,996 | 3,020 | 117,100 | 3,020 |
| 2023-11-24 | 3,065 | 3,065 | 2,980 | 3,010 | 147,700 | 3,010 |
| 2023-11-22 | 3,055 | 3,075 | 3,020 | 3,030 | 105,600 | 3,030 |
| 2023-11-21 | 3,110 | 3,140 | 3,060 | 3,075 | 104,600 | 3,075 |
| 2023-11-20 | 3,220 | 3,225 | 3,120 | 3,120 | 156,300 | 3,120 |
| 2023-11-17 | 3,195 | 3,270 | 3,155 | 3,250 | 153,800 | 3,250 |
| 2023-11-16 | 3,275 | 3,280 | 3,185 | 3,265 | 182,200 | 3,265 |
| 2023-11-15 | 3,085 | 3,340 | 3,060 | 3,315 | 291,400 | 3,315 |
| 2023-11-14 | 2,985 | 3,065 | 2,980 | 3,030 | 134,900 | 3,030 |
| 2023-11-13 | 3,045 | 3,045 | 2,958 | 2,990 | 263,500 | 2,990 |
| 2023-11-10 | 3,000 | 3,130 | 2,967 | 3,100 | 388,000 | 3,100 |
| 2023-11-09 | 3,200 | 3,310 | 3,165 | 3,310 | 270,400 | 3,310 |
| 2023-11-08 | 3,075 | 3,165 | 3,050 | 3,150 | 251,700 | 3,150 |
| 2023-11-07 | 2,994 | 3,015 | 2,921 | 3,005 | 188,800 | 3,005 |
| 2023-11-06 | 3,025 | 3,075 | 2,988 | 3,015 | 295,000 | 3,015 |
| 2023-11-02 | 2,972 | 2,981 | 2,947 | 2,971 | 152,400 | 2,971 |
| 2023-11-01 | 3,035 | 3,045 | 2,976 | 2,976 | 152,800 | 2,976 |
| 2023-10-31 | 2,985 | 3,020 | 2,943 | 3,000 | 246,600 | 3,000 |
| 2023-10-30 | 2,956 | 2,985 | 2,925 | 2,971 | 476,000 | 2,971 |
| 2023-10-27 | 2,996 | 3,030 | 2,931 | 3,010 | 120,900 | 3,010 |
| 2023-10-26 | 2,980 | 2,987 | 2,893 | 2,961 | 160,700 | 2,961 |
| 2023-10-25 | 3,070 | 3,110 | 3,010 | 3,040 | 236,400 | 3,040 |
| 2023-10-24 | 2,882 | 3,020 | 2,860 | 3,000 | 231,300 | 3,000 |
| 2023-10-23 | 2,826 | 2,866 | 2,803 | 2,852 | 174,900 | 2,852 |
| 2023-10-20 | 2,850 | 2,851 | 2,773 | 2,809 | 182,100 | 2,809 |
| 2023-10-19 | 2,946 | 2,965 | 2,894 | 2,894 | 117,500 | 2,894 |
| 2023-10-18 | 3,000 | 3,015 | 2,940 | 2,995 | 354,200 | 2,995 |
| 2023-10-17 | 3,085 | 3,090 | 2,981 | 3,025 | 164,800 | 3,025 |
| 2023-10-16 | 3,170 | 3,185 | 3,080 | 3,085 | 104,000 | 3,085 |
| 2023-10-13 | 3,265 | 3,265 | 3,165 | 3,190 | 166,200 | 3,190 |
| 2023-10-12 | 3,250 | 3,345 | 3,220 | 3,320 | 130,100 | 3,320 |
| 2023-10-11 | 3,295 | 3,315 | 3,250 | 3,275 | 104,500 | 3,275 |
| 2023-10-10 | 3,165 | 3,310 | 3,165 | 3,300 | 257,600 | 3,300 |
| 2023-10-06 | 3,205 | 3,255 | 3,165 | 3,180 | 162,500 | 3,180 |
| 2023-10-05 | 3,255 | 3,280 | 3,190 | 3,195 | 105,000 | 3,195 |
| 2023-10-04 | 3,295 | 3,380 | 3,240 | 3,250 | 191,200 | 3,250 |
| 2023-10-03 | 3,310 | 3,310 | 3,230 | 3,275 | 140,700 | 3,275 |
| 2023-10-02 | 3,440 | 3,480 | 3,350 | 3,350 | 171,500 | 3,350 |
| 2023-09-29 | 3,495 | 3,510 | 3,430 | 3,440 | 112,300 | 3,440 |
| 2023-09-28 | 3,505 | 3,520 | 3,455 | 3,495 | 112,700 | 3,495 |
| 2023-09-27 | 3,500 | 3,515 | 3,455 | 3,490 | 146,500 | 3,490 |
| 2023-09-26 | 3,580 | 3,670 | 3,515 | 3,530 | 200,800 | 3,530 |
| 2023-09-25 | 3,540 | 3,605 | 3,520 | 3,590 | 111,600 | 3,590 |
| 2023-09-22 | 3,535 | 3,550 | 3,470 | 3,495 | 160,600 | 3,495 |
| 2023-09-21 | 3,625 | 3,650 | 3,550 | 3,605 | 130,500 | 3,605 |
| 2023-09-20 | 3,695 | 3,705 | 3,600 | 3,605 | 160,100 | 3,605 |
| 2023-09-19 | 3,700 | 3,755 | 3,675 | 3,745 | 152,700 | 3,745 |
| 2023-09-15 | 3,690 | 3,780 | 3,640 | 3,770 | 151,200 | 3,770 |
| 2023-09-14 | 3,695 | 3,730 | 3,650 | 3,690 | 90,400 | 3,690 |
| 2023-09-13 | 3,735 | 3,775 | 3,665 | 3,695 | 125,600 | 3,695 |
| 2023-09-12 | 3,600 | 3,705 | 3,600 | 3,695 | 147,300 | 3,695 |
| 2023-09-11 | 3,435 | 3,585 | 3,435 | 3,570 | 195,100 | 3,570 |
| 2023-09-08 | 3,470 | 3,470 | 3,375 | 3,410 | 253,200 | 3,410 |
| 2023-09-07 | 3,715 | 3,715 | 3,480 | 3,490 | 328,200 | 3,490 |
| 2023-09-06 | 3,775 | 3,780 | 3,730 | 3,730 | 94,500 | 3,730 |
| 2023-09-05 | 3,765 | 3,785 | 3,750 | 3,775 | 88,500 | 3,775 |
| 2023-09-04 | 3,750 | 3,765 | 3,735 | 3,760 | 96,900 | 3,760 |
| 2023-09-01 | 3,755 | 3,765 | 3,735 | 3,745 | 85,800 | 3,745 |
| 2023-08-31 | 3,780 | 3,785 | 3,745 | 3,750 | 91,000 | 3,750 |
| 2023-08-30 | 3,805 | 3,805 | 3,765 | 3,780 | 116,500 | 3,780 |
| 2023-08-29 | 3,775 | 3,785 | 3,745 | 3,775 | 58,400 | 3,775 |
| 2023-08-28 | 3,800 | 3,810 | 3,745 | 3,775 | 66,100 | 3,775 |
| 2023-08-25 | 3,730 | 3,755 | 3,695 | 3,745 | 163,100 | 3,745 |
| 2023-08-24 | 3,760 | 3,870 | 3,760 | 3,800 | 134,800 | 3,800 |
| 2023-08-23 | 3,750 | 3,775 | 3,720 | 3,760 | 66,500 | 3,760 |
| 2023-08-22 | 3,770 | 3,805 | 3,740 | 3,785 | 41,200 | 3,785 |
| 2023-08-21 | 3,810 | 3,840 | 3,770 | 3,785 | 99,500 | 3,785 |
| 2023-08-18 | 3,735 | 3,810 | 3,720 | 3,810 | 110,700 | 3,810 |
| 2023-08-17 | 3,780 | 3,780 | 3,725 | 3,760 | 88,400 | 3,760 |
| 2023-08-16 | 3,740 | 3,810 | 3,695 | 3,810 | 96,600 | 3,810 |
| 2023-08-15 | 3,740 | 3,835 | 3,725 | 3,785 | 130,500 | 3,785 |
| 2023-08-14 | 3,870 | 3,915 | 3,740 | 3,760 | 155,000 | 3,760 |
| 2023-08-10 | 4,015 | 4,040 | 3,805 | 3,880 | 261,800 | 3,880 |
| 2023-08-09 | 4,055 | 4,110 | 4,040 | 4,085 | 205,400 | 4,085 |
| 2023-08-08 | 4,045 | 4,090 | 4,015 | 4,065 | 270,700 | 4,065 |
| 2023-08-07 | 4,055 | 4,085 | 4,000 | 4,045 | 352,000 | 4,045 |
| 2023-08-04 | 4,005 | 4,080 | 4,000 | 4,065 | 158,500 | 4,065 |
| 2023-08-03 | 4,070 | 4,080 | 3,960 | 3,980 | 221,700 | 3,980 |
| 2023-08-02 | 4,115 | 4,120 | 4,050 | 4,105 | 151,600 | 4,105 |
| 2023-08-01 | 4,120 | 4,200 | 4,080 | 4,185 | 99,700 | 4,185 |
| 2023-07-31 | 4,200 | 4,200 | 4,115 | 4,135 | 198,900 | 4,135 |
| 2023-07-28 | 4,070 | 4,115 | 4,030 | 4,110 | 156,800 | 4,110 |
| 2023-07-27 | 4,080 | 4,175 | 4,055 | 4,140 | 96,000 | 4,140 |
| 2023-07-26 | 4,025 | 4,110 | 4,015 | 4,070 | 114,500 | 4,070 |
| 2023-07-25 | 4,020 | 4,050 | 4,005 | 4,025 | 103,700 | 4,025 |
| 2023-07-24 | 4,135 | 4,145 | 4,035 | 4,070 | 105,200 | 4,070 |
| 2023-07-21 | 4,170 | 4,180 | 4,095 | 4,105 | 82,000 | 4,105 |
| 2023-07-20 | 4,265 | 4,275 | 4,200 | 4,235 | 92,300 | 4,235 |
| 2023-07-19 | 4,205 | 4,290 | 4,200 | 4,265 | 144,400 | 4,265 |
| 2023-07-18 | 4,070 | 4,220 | 4,055 | 4,170 | 127,800 | 4,170 |
| 2023-07-14 | 4,140 | 4,165 | 4,090 | 4,140 | 125,900 | 4,140 |
| 2023-07-13 | 4,025 | 4,125 | 3,980 | 4,115 | 87,700 | 4,115 |
| 2023-07-12 | 4,060 | 4,060 | 3,975 | 4,020 | 84,300 | 4,020 |
| 2023-07-11 | 4,060 | 4,120 | 4,045 | 4,060 | 107,200 | 4,060 |
| 2023-07-10 | 4,025 | 4,195 | 4,000 | 4,095 | 232,600 | 4,095 |
| 2023-07-07 | 4,055 | 4,100 | 4,015 | 4,065 | 173,600 | 4,065 |
| 2023-07-06 | 3,990 | 4,080 | 3,975 | 4,080 | 127,600 | 4,080 |
| 2023-07-05 | 3,970 | 4,020 | 3,950 | 4,015 | 71,400 | 4,015 |
| 2023-07-04 | 4,015 | 4,035 | 3,920 | 4,025 | 134,200 | 4,025 |
| 2023-07-03 | 3,885 | 4,055 | 3,880 | 4,050 | 245,700 | 4,050 |
| 2023-06-30 | 3,765 | 3,875 | 3,755 | 3,835 | 184,200 | 3,835 |
| 2023-06-29 | 3,790 | 3,830 | 3,740 | 3,790 | 115,700 | 3,790 |
| 2023-06-28 | 3,650 | 3,760 | 3,600 | 3,750 | 165,500 | 3,750 |
| 2023-06-27 | 3,665 | 3,680 | 3,550 | 3,620 | 177,200 | 3,620 |
| 2023-06-26 | 3,745 | 3,745 | 3,670 | 3,705 | 177,800 | 3,705 |
| 2023-06-23 | 3,860 | 3,865 | 3,745 | 3,765 | 115,000 | 3,765 |
| 2023-06-22 | 3,855 | 3,890 | 3,820 | 3,835 | 102,700 | 3,835 |
| 2023-06-21 | 3,785 | 3,890 | 3,770 | 3,855 | 139,600 | 3,855 |
| 2023-06-20 | 3,790 | 3,820 | 3,735 | 3,800 | 143,700 | 3,800 |
| 2023-06-19 | 3,825 | 3,895 | 3,785 | 3,820 | 143,300 | 3,820 |
| 2023-06-16 | 3,875 | 3,895 | 3,725 | 3,775 | 295,600 | 3,775 |
| 2023-06-15 | 3,890 | 3,895 | 3,835 | 3,845 | 104,400 | 3,845 |
| 2023-06-14 | 3,880 | 3,910 | 3,855 | 3,890 | 129,700 | 3,890 |
| 2023-06-13 | 3,885 | 3,920 | 3,835 | 3,905 | 165,200 | 3,905 |
| 2023-06-12 | 3,870 | 3,910 | 3,815 | 3,865 | 235,100 | 3,865 |
| 2023-06-09 | 4,070 | 4,075 | 3,855 | 3,915 | 260,800 | 3,915 |
| 2023-06-08 | 4,115 | 4,115 | 4,000 | 4,045 | 207,500 | 4,045 |
| 2023-06-07 | 4,110 | 4,185 | 4,050 | 4,115 | 235,800 | 4,115 |
| 2023-06-06 | 4,040 | 4,105 | 3,995 | 4,105 | 220,500 | 4,105 |
| 2023-06-05 | 3,905 | 4,000 | 3,885 | 3,995 | 214,700 | 3,995 |
| 2023-06-02 | 3,810 | 3,835 | 3,770 | 3,810 | 127,000 | 3,810 |
| 2023-06-01 | 3,800 | 3,830 | 3,735 | 3,805 | 209,300 | 3,805 |
| 2023-05-31 | 3,995 | 3,995 | 3,815 | 3,830 | 348,100 | 3,830 |
| 2023-05-30 | 4,030 | 4,065 | 3,960 | 4,015 | 204,900 | 4,015 |
| 2023-05-29 | 4,125 | 4,165 | 4,020 | 4,055 | 195,900 | 4,055 |
| 2023-05-26 | 4,025 | 4,070 | 4,010 | 4,055 | 226,800 | 4,055 |
| 2023-05-25 | 4,140 | 4,160 | 4,035 | 4,040 | 211,000 | 4,040 |
| 2023-05-24 | 4,230 | 4,280 | 4,160 | 4,170 | 190,900 | 4,170 |
| 2023-05-23 | 4,430 | 4,430 | 4,290 | 4,300 | 210,900 | 4,300 |
| 2023-05-22 | 4,420 | 4,455 | 4,395 | 4,430 | 194,000 | 4,430 |
| 2023-05-19 | 4,600 | 4,610 | 4,485 | 4,490 | 155,800 | 4,490 |
| 2023-05-18 | 4,740 | 4,740 | 4,590 | 4,630 | 113,800 | 4,630 |
| 2023-05-17 | 4,815 | 4,865 | 4,690 | 4,700 | 120,000 | 4,700 |
| 2023-05-16 | 4,670 | 4,840 | 4,630 | 4,835 | 280,400 | 4,835 |
| 2023-05-15 | 4,650 | 4,705 | 4,515 | 4,670 | 168,200 | 4,670 |
| 2023-05-12 | 4,560 | 4,695 | 4,475 | 4,655 | 554,400 | 4,655 |
| 2023-05-11 | 4,880 | 4,930 | 4,880 | 4,910 | 142,000 | 4,910 |
| 2023-05-10 | 4,845 | 4,920 | 4,810 | 4,895 | 154,000 | 4,895 |
| 2023-05-09 | 4,760 | 4,825 | 4,755 | 4,810 | 68,900 | 4,810 |
| 2023-05-08 | 4,640 | 4,735 | 4,640 | 4,725 | 64,000 | 4,725 |
| 2023-05-02 | 4,695 | 4,720 | 4,660 | 4,695 | 51,100 | 4,695 |
| 2023-05-01 | 4,805 | 4,835 | 4,610 | 4,655 | 83,600 | 4,655 |
| 2023-04-28 | 4,640 | 4,820 | 4,640 | 4,780 | 161,200 | 4,780 |
| 2023-04-27 | 4,515 | 4,590 | 4,500 | 4,575 | 75,900 | 4,575 |
| 2023-04-26 | 4,545 | 4,575 | 4,530 | 4,550 | 43,000 | 4,550 |
| 2023-04-25 | 4,625 | 4,660 | 4,570 | 4,590 | 59,300 | 4,590 |
| 2023-04-24 | 4,550 | 4,590 | 4,525 | 4,590 | 41,200 | 4,590 |
| 2023-04-21 | 4,550 | 4,610 | 4,530 | 4,555 | 62,100 | 4,555 |
| 2023-04-20 | 4,530 | 4,590 | 4,520 | 4,550 | 40,100 | 4,550 |
| 2023-04-19 | 4,600 | 4,600 | 4,535 | 4,575 | 71,200 | 4,575 |
| 2023-04-18 | 4,550 | 4,580 | 4,530 | 4,570 | 70,900 | 4,570 |
| 2023-04-17 | 4,590 | 4,590 | 4,500 | 4,550 | 57,800 | 4,550 |
| 2023-04-14 | 4,535 | 4,575 | 4,535 | 4,570 | 75,300 | 4,570 |
| 2023-04-13 | 4,525 | 4,565 | 4,495 | 4,515 | 50,800 | 4,515 |
| 2023-04-12 | 4,530 | 4,580 | 4,515 | 4,550 | 58,600 | 4,550 |
| 2023-04-11 | 4,545 | 4,600 | 4,505 | 4,515 | 77,500 | 4,515 |
| 2023-04-10 | 4,485 | 4,525 | 4,430 | 4,500 | 83,000 | 4,500 |
| 2023-04-07 | 4,450 | 4,510 | 4,420 | 4,485 | 76,100 | 4,485 |
| 2023-04-06 | 4,375 | 4,435 | 4,365 | 4,415 | 75,300 | 4,415 |
| 2023-04-05 | 4,555 | 4,575 | 4,395 | 4,445 | 89,100 | 4,445 |
| 2023-04-04 | 4,580 | 4,625 | 4,515 | 4,595 | 104,300 | 4,595 |
| 2023-04-03 | 4,425 | 4,640 | 4,395 | 4,580 | 194,800 | 4,580 |
| 2023-03-31 | 4,300 | 4,370 | 4,290 | 4,355 | 118,000 | 4,355 |
| 2023-03-30 | 4,270 | 4,270 | 4,215 | 4,250 | 120,000 | 4,250 |
| 2023-03-29 | 4,160 | 4,240 | 4,150 | 4,235 | 112,500 | 4,235 |
| 2023-03-28 | 4,250 | 4,250 | 4,150 | 4,160 | 64,100 | 4,160 |
| 2023-03-27 | 4,150 | 4,245 | 4,150 | 4,230 | 86,200 | 4,230 |
| 2023-03-24 | 4,175 | 4,220 | 4,150 | 4,220 | 69,200 | 4,220 |
| 2023-03-23 | 4,195 | 4,195 | 4,150 | 4,180 | 59,400 | 4,180 |
| 2023-03-22 | 4,245 | 4,255 | 4,185 | 4,235 | 68,800 | 4,235 |
| 2023-03-20 | 4,215 | 4,215 | 4,130 | 4,135 | 73,700 | 4,135 |
| 2023-03-17 | 4,155 | 4,255 | 4,145 | 4,225 | 117,500 | 4,225 |
| 2023-03-16 | 4,045 | 4,140 | 4,025 | 4,125 | 77,500 | 4,125 |
| 2023-03-15 | 4,130 | 4,130 | 4,065 | 4,115 | 167,000 | 4,115 |
| 2023-03-14 | 4,100 | 4,150 | 4,015 | 4,100 | 170,700 | 4,100 |
| 2023-03-13 | 4,195 | 4,210 | 4,155 | 4,185 | 165,800 | 4,185 |
| 2023-03-10 | 4,345 | 4,350 | 4,265 | 4,265 | 133,600 | 4,265 |
| 2023-03-09 | 4,345 | 4,390 | 4,325 | 4,355 | 96,400 | 4,355 |
| 2023-03-08 | 4,335 | 4,375 | 4,305 | 4,345 | 96,000 | 4,345 |
| 2023-03-07 | 4,420 | 4,450 | 4,360 | 4,380 | 183,700 | 4,380 |
| 2023-03-06 | 4,480 | 4,530 | 4,430 | 4,445 | 111,500 | 4,445 |
| 2023-03-03 | 4,550 | 4,550 | 4,440 | 4,475 | 232,700 | 4,475 |
| 2023-03-02 | 4,525 | 4,595 | 4,490 | 4,585 | 119,700 | 4,585 |
| 2023-03-01 | 4,505 | 4,550 | 4,435 | 4,530 | 118,300 | 4,530 |
| 2023-02-28 | 4,355 | 4,515 | 4,330 | 4,495 | 215,000 | 4,495 |
| 2023-02-27 | 4,400 | 4,410 | 4,350 | 4,365 | 132,500 | 4,365 |
| 2023-02-24 | 4,605 | 4,605 | 4,440 | 4,480 | 185,500 | 4,480 |
| 2023-02-22 | 4,550 | 4,650 | 4,535 | 4,635 | 105,500 | 4,635 |
| 2023-02-21 | 4,535 | 4,630 | 4,530 | 4,580 | 59,300 | 4,580 |
| 2023-02-20 | 4,515 | 4,555 | 4,485 | 4,545 | 60,800 | 4,545 |
| 2023-02-17 | 4,485 | 4,535 | 4,460 | 4,535 | 98,500 | 4,535 |
| 2023-02-16 | 4,550 | 4,555 | 4,510 | 4,535 | 98,500 | 4,535 |
| 2023-02-15 | 4,685 | 4,685 | 4,525 | 4,550 | 101,000 | 4,550 |
| 2023-02-14 | 4,700 | 4,720 | 4,670 | 4,700 | 88,400 | 4,700 |
| 2023-02-13 | 4,600 | 4,695 | 4,600 | 4,650 | 167,900 | 4,650 |
| 2023-02-10 | 4,755 | 4,840 | 4,750 | 4,775 | 119,900 | 4,775 |
| 2023-02-09 | 4,800 | 4,835 | 4,765 | 4,825 | 65,600 | 4,825 |
| 2023-02-08 | 4,740 | 4,830 | 4,715 | 4,800 | 101,800 | 4,800 |
| 2023-02-07 | 4,725 | 4,740 | 4,680 | 4,695 | 63,100 | 4,695 |
| 2023-02-06 | 4,650 | 4,730 | 4,580 | 4,685 | 179,100 | 4,685 |
| 2023-02-03 | 4,675 | 4,755 | 4,675 | 4,740 | 93,400 | 4,740 |
| 2023-02-02 | 4,605 | 4,705 | 4,590 | 4,665 | 92,300 | 4,665 |
| 2023-02-01 | 4,670 | 4,670 | 4,575 | 4,575 | 84,100 | 4,575 |
| 2023-01-31 | 4,610 | 4,650 | 4,555 | 4,615 | 75,500 | 4,615 |
| 2023-01-30 | 4,595 | 4,595 | 4,535 | 4,585 | 89,900 | 4,585 |
| 2023-01-27 | 4,620 | 4,635 | 4,595 | 4,610 | 64,800 | 4,610 |
| 2023-01-26 | 4,610 | 4,655 | 4,570 | 4,625 | 153,100 | 4,625 |
| 2023-01-25 | 4,545 | 4,610 | 4,505 | 4,580 | 53,400 | 4,580 |
| 2023-01-24 | 4,585 | 4,625 | 4,545 | 4,555 | 111,700 | 4,555 |
| 2023-01-23 | 4,520 | 4,570 | 4,480 | 4,535 | 109,100 | 4,535 |
| 2023-01-20 | 4,460 | 4,480 | 4,420 | 4,450 | 83,700 | 4,450 |
| 2023-01-19 | 4,395 | 4,485 | 4,370 | 4,460 | 113,200 | 4,460 |
| 2023-01-18 | 4,350 | 4,480 | 4,345 | 4,435 | 92,500 | 4,435 |
| 2023-01-17 | 4,315 | 4,445 | 4,270 | 4,360 | 165,200 | 4,360 |
| 2023-01-16 | 4,155 | 4,230 | 4,130 | 4,200 | 111,500 | 4,200 |
| 2023-01-13 | 4,235 | 4,300 | 4,205 | 4,225 | 138,000 | 4,225 |
| 2023-01-12 | 4,265 | 4,310 | 4,230 | 4,255 | 120,500 | 4,255 |
| 2023-01-11 | 4,225 | 4,335 | 4,215 | 4,300 | 126,000 | 4,300 |
| 2023-01-10 | 4,340 | 4,345 | 4,150 | 4,155 | 298,300 | 4,155 |
| 2023-01-06 | 4,465 | 4,475 | 4,280 | 4,335 | 348,400 | 4,335 |
| 2023-01-05 | 4,505 | 4,620 | 4,500 | 4,620 | 102,400 | 4,620 |
| 2023-01-04 | 4,570 | 4,615 | 4,545 | 4,560 | 156,400 | 4,560 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
