8439 東京センチュリー(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 | 1,520 | 1,533.5 | 1,514.5 | 1,527 | 387,400 | 1,527 |
| 2023-12-28 | 1,500 | 1,514 | 1,490 | 1,508 | 242,600 | 1,508 |
| 2023-12-27 | 5,945 | 6,004 | 5,890 | 5,997 | 107,100 | 1,499.25 |
| 2023-12-26 | 5,877 | 5,941 | 5,866 | 5,941 | 100,800 | 1,485.25 |
| 2023-12-25 | 5,975 | 5,980 | 5,835 | 5,866 | 126,900 | 1,466.50 |
| 2023-12-22 | 6,000 | 6,035 | 5,925 | 5,947 | 148,300 | 1,486.75 |
| 2023-12-21 | 6,033 | 6,040 | 5,982 | 5,997 | 101,900 | 1,499.25 |
| 2023-12-20 | 6,010 | 6,058 | 5,985 | 6,033 | 144,000 | 1,508.25 |
| 2023-12-19 | 5,993 | 6,068 | 5,953 | 6,039 | 122,700 | 1,509.75 |
| 2023-12-18 | 6,031 | 6,031 | 5,854 | 5,947 | 157,700 | 1,486.75 |
| 2023-12-15 | 6,020 | 6,100 | 6,018 | 6,047 | 161,700 | 1,511.75 |
| 2023-12-14 | 6,027 | 6,053 | 5,984 | 6,018 | 103,800 | 1,504.50 |
| 2023-12-13 | 5,931 | 6,035 | 5,923 | 6,002 | 127,500 | 1,500.50 |
| 2023-12-12 | 5,998 | 5,998 | 5,923 | 5,926 | 97,000 | 1,481.50 |
| 2023-12-11 | 5,900 | 5,939 | 5,871 | 5,916 | 107,700 | 1,479 |
| 2023-12-08 | 5,850 | 5,915 | 5,754 | 5,807 | 252,800 | 1,451.75 |
| 2023-12-07 | 5,994 | 6,015 | 5,963 | 6,004 | 109,600 | 1,501 |
| 2023-12-06 | 5,948 | 6,049 | 5,945 | 6,022 | 154,100 | 1,505.50 |
| 2023-12-05 | 5,933 | 5,994 | 5,931 | 5,941 | 106,100 | 1,485.25 |
| 2023-12-04 | 5,884 | 5,930 | 5,820 | 5,920 | 103,600 | 1,480 |
| 2023-12-01 | 5,911 | 5,928 | 5,875 | 5,883 | 130,500 | 1,470.75 |
| 2023-11-30 | 5,869 | 5,906 | 5,825 | 5,892 | 112,500 | 1,473 |
| 2023-11-29 | 5,897 | 5,901 | 5,831 | 5,878 | 99,700 | 1,469.50 |
| 2023-11-28 | 5,971 | 5,989 | 5,885 | 5,902 | 103,000 | 1,475.50 |
| 2023-11-27 | 6,006 | 6,019 | 5,947 | 5,960 | 135,000 | 1,490 |
| 2023-11-24 | 5,937 | 5,950 | 5,874 | 5,944 | 142,300 | 1,486 |
| 2023-11-22 | 5,704 | 5,875 | 5,704 | 5,870 | 105,700 | 1,467.50 |
| 2023-11-21 | 5,708 | 5,752 | 5,683 | 5,704 | 168,000 | 1,426 |
| 2023-11-20 | 5,621 | 5,708 | 5,610 | 5,660 | 141,100 | 1,415 |
| 2023-11-17 | 5,543 | 5,604 | 5,520 | 5,604 | 129,000 | 1,401 |
| 2023-11-16 | 5,687 | 5,688 | 5,538 | 5,543 | 205,700 | 1,385.75 |
| 2023-11-15 | 5,768 | 5,805 | 5,730 | 5,740 | 134,900 | 1,435 |
| 2023-11-14 | 5,790 | 5,790 | 5,734 | 5,735 | 158,400 | 1,433.75 |
| 2023-11-13 | 5,746 | 5,792 | 5,650 | 5,727 | 211,500 | 1,431.75 |
| 2023-11-10 | 5,610 | 5,669 | 5,566 | 5,669 | 108,200 | 1,417.25 |
| 2023-11-09 | 5,513 | 5,670 | 5,510 | 5,645 | 154,000 | 1,411.25 |
| 2023-11-08 | 5,687 | 5,687 | 5,525 | 5,538 | 160,800 | 1,384.50 |
| 2023-11-07 | 5,789 | 5,791 | 5,708 | 5,708 | 86,400 | 1,427 |
| 2023-11-06 | 5,772 | 5,833 | 5,730 | 5,789 | 124,400 | 1,447.25 |
| 2023-11-02 | 5,820 | 5,826 | 5,639 | 5,648 | 148,900 | 1,412 |
| 2023-11-01 | 5,813 | 5,846 | 5,724 | 5,797 | 109,100 | 1,449.25 |
| 2023-10-31 | 5,590 | 5,800 | 5,580 | 5,754 | 172,800 | 1,438.50 |
| 2023-10-30 | 5,620 | 5,620 | 5,507 | 5,541 | 181,200 | 1,385.25 |
| 2023-10-27 | 5,679 | 5,760 | 5,656 | 5,760 | 112,900 | 1,440 |
| 2023-10-26 | 5,700 | 5,714 | 5,597 | 5,645 | 79,400 | 1,411.25 |
| 2023-10-25 | 5,740 | 5,783 | 5,700 | 5,702 | 73,500 | 1,425.50 |
| 2023-10-24 | 5,747 | 5,762 | 5,585 | 5,713 | 140,400 | 1,428.25 |
| 2023-10-23 | 5,827 | 5,840 | 5,746 | 5,746 | 83,800 | 1,436.50 |
| 2023-10-20 | 5,817 | 5,861 | 5,802 | 5,831 | 58,300 | 1,457.75 |
| 2023-10-19 | 5,790 | 5,837 | 5,772 | 5,817 | 61,600 | 1,454.25 |
| 2023-10-18 | 5,900 | 5,900 | 5,823 | 5,876 | 45,900 | 1,469 |
| 2023-10-17 | 5,869 | 5,894 | 5,823 | 5,844 | 61,400 | 1,461 |
| 2023-10-16 | 5,840 | 5,880 | 5,795 | 5,828 | 65,200 | 1,457 |
| 2023-10-13 | 6,032 | 6,032 | 5,899 | 5,920 | 96,100 | 1,480 |
| 2023-10-12 | 5,999 | 6,071 | 5,953 | 6,057 | 119,800 | 1,514.25 |
| 2023-10-11 | 5,912 | 5,958 | 5,868 | 5,932 | 88,700 | 1,483 |
| 2023-10-10 | 5,878 | 5,912 | 5,848 | 5,912 | 100,400 | 1,478 |
| 2023-10-06 | 5,807 | 5,894 | 5,797 | 5,825 | 99,600 | 1,456.25 |
| 2023-10-05 | 5,658 | 5,815 | 5,641 | 5,807 | 144,500 | 1,451.75 |
| 2023-10-04 | 5,700 | 5,731 | 5,594 | 5,615 | 154,800 | 1,403.75 |
| 2023-10-03 | 5,920 | 5,922 | 5,775 | 5,783 | 108,700 | 1,445.75 |
| 2023-10-02 | 6,016 | 6,111 | 5,957 | 5,961 | 152,700 | 1,490.25 |
| 2023-09-29 | 6,058 | 6,095 | 5,933 | 5,966 | 202,100 | 1,491.50 |
| 2023-09-28 | 6,016 | 6,074 | 5,987 | 6,018 | 170,900 | 1,504.50 |
| 2023-09-27 | 5,972 | 6,116 | 5,946 | 6,116 | 144,300 | 1,529 |
| 2023-09-26 | 6,080 | 6,080 | 6,012 | 6,028 | 85,000 | 1,507 |
| 2023-09-25 | 6,153 | 6,180 | 6,081 | 6,099 | 79,000 | 1,524.75 |
| 2023-09-22 | 6,097 | 6,147 | 6,054 | 6,114 | 171,300 | 1,528.50 |
| 2023-09-21 | 6,221 | 6,258 | 6,157 | 6,157 | 108,200 | 1,539.25 |
| 2023-09-20 | 6,316 | 6,335 | 6,191 | 6,191 | 145,500 | 1,547.75 |
| 2023-09-19 | 6,245 | 6,325 | 6,209 | 6,325 | 144,800 | 1,581.25 |
| 2023-09-15 | 6,300 | 6,346 | 6,255 | 6,285 | 214,100 | 1,571.25 |
| 2023-09-14 | 6,089 | 6,233 | 6,045 | 6,209 | 119,500 | 1,552.25 |
| 2023-09-13 | 6,020 | 6,071 | 5,994 | 6,043 | 124,500 | 1,510.75 |
| 2023-09-12 | 5,982 | 6,010 | 5,939 | 6,001 | 87,600 | 1,500.25 |
| 2023-09-11 | 5,977 | 5,978 | 5,862 | 5,906 | 159,500 | 1,476.50 |
| 2023-09-08 | 6,027 | 6,027 | 5,951 | 5,983 | 159,300 | 1,495.75 |
| 2023-09-07 | 5,955 | 6,115 | 5,938 | 6,095 | 241,300 | 1,523.75 |
| 2023-09-06 | 5,885 | 5,929 | 5,857 | 5,925 | 88,300 | 1,481.25 |
| 2023-09-05 | 5,820 | 5,896 | 5,798 | 5,896 | 114,800 | 1,474 |
| 2023-09-04 | 5,781 | 5,798 | 5,722 | 5,798 | 133,500 | 1,449.50 |
| 2023-09-01 | 5,594 | 5,695 | 5,554 | 5,659 | 120,400 | 1,414.75 |
| 2023-08-31 | 5,530 | 5,609 | 5,524 | 5,599 | 90,800 | 1,399.75 |
| 2023-08-30 | 5,502 | 5,570 | 5,492 | 5,568 | 113,000 | 1,392 |
| 2023-08-29 | 5,508 | 5,508 | 5,450 | 5,472 | 49,800 | 1,368 |
| 2023-08-28 | 5,500 | 5,500 | 5,432 | 5,480 | 56,200 | 1,370 |
| 2023-08-25 | 5,446 | 5,493 | 5,430 | 5,447 | 65,300 | 1,361.75 |
| 2023-08-24 | 5,461 | 5,489 | 5,400 | 5,480 | 77,000 | 1,370 |
| 2023-08-23 | 5,400 | 5,480 | 5,396 | 5,477 | 90,600 | 1,369.25 |
| 2023-08-22 | 5,285 | 5,395 | 5,267 | 5,395 | 91,200 | 1,348.75 |
| 2023-08-21 | 5,279 | 5,302 | 5,255 | 5,257 | 131,500 | 1,314.25 |
| 2023-08-18 | 5,215 | 5,243 | 5,191 | 5,217 | 76,700 | 1,304.25 |
| 2023-08-17 | 5,288 | 5,300 | 5,216 | 5,282 | 102,200 | 1,320.50 |
| 2023-08-16 | 5,281 | 5,293 | 5,234 | 5,250 | 70,500 | 1,312.50 |
| 2023-08-15 | 5,320 | 5,348 | 5,287 | 5,339 | 55,500 | 1,334.75 |
| 2023-08-14 | 5,447 | 5,447 | 5,312 | 5,312 | 70,400 | 1,328 |
| 2023-08-10 | 5,305 | 5,428 | 5,301 | 5,403 | 125,200 | 1,350.75 |
| 2023-08-09 | 5,387 | 5,392 | 5,325 | 5,336 | 95,900 | 1,334 |
| 2023-08-08 | 5,380 | 5,400 | 5,351 | 5,387 | 103,100 | 1,346.75 |
| 2023-08-07 | 5,229 | 5,322 | 5,221 | 5,317 | 84,500 | 1,329.25 |
| 2023-08-04 | 5,227 | 5,249 | 5,184 | 5,229 | 143,700 | 1,307.25 |
| 2023-08-03 | 5,301 | 5,321 | 5,225 | 5,266 | 175,500 | 1,316.50 |
| 2023-08-02 | 5,403 | 5,429 | 5,349 | 5,369 | 148,900 | 1,342.25 |
| 2023-08-01 | 5,549 | 5,555 | 5,456 | 5,477 | 151,300 | 1,369.25 |
| 2023-07-31 | 5,564 | 5,614 | 5,534 | 5,562 | 143,800 | 1,390.50 |
| 2023-07-28 | 5,313 | 5,451 | 5,305 | 5,445 | 133,200 | 1,361.25 |
| 2023-07-27 | 5,344 | 5,375 | 5,319 | 5,367 | 72,600 | 1,341.75 |
| 2023-07-26 | 5,350 | 5,382 | 5,318 | 5,345 | 92,900 | 1,336.25 |
| 2023-07-25 | 5,325 | 5,377 | 5,317 | 5,367 | 105,800 | 1,341.75 |
| 2023-07-24 | 5,245 | 5,294 | 5,223 | 5,261 | 61,300 | 1,315.25 |
| 2023-07-21 | 5,247 | 5,262 | 5,195 | 5,201 | 65,100 | 1,300.25 |
| 2023-07-20 | 5,229 | 5,279 | 5,222 | 5,247 | 137,100 | 1,311.75 |
| 2023-07-19 | 5,170 | 5,218 | 5,159 | 5,214 | 114,200 | 1,303.50 |
| 2023-07-18 | 5,023 | 5,112 | 5,014 | 5,112 | 92,100 | 1,278 |
| 2023-07-14 | 5,069 | 5,087 | 4,984 | 5,046 | 71,800 | 1,261.50 |
| 2023-07-13 | 5,028 | 5,041 | 4,980 | 5,018 | 99,300 | 1,254.50 |
| 2023-07-12 | 5,118 | 5,118 | 5,023 | 5,037 | 73,300 | 1,259.25 |
| 2023-07-11 | 5,155 | 5,155 | 5,073 | 5,088 | 87,900 | 1,272 |
| 2023-07-10 | 5,148 | 5,174 | 5,110 | 5,122 | 83,800 | 1,280.50 |
| 2023-07-07 | 5,115 | 5,177 | 5,085 | 5,134 | 107,500 | 1,283.50 |
| 2023-07-06 | 5,236 | 5,256 | 5,153 | 5,163 | 110,900 | 1,290.75 |
| 2023-07-05 | 5,230 | 5,267 | 5,170 | 5,267 | 77,200 | 1,316.75 |
| 2023-07-04 | 5,277 | 5,304 | 5,247 | 5,282 | 77,400 | 1,320.50 |
| 2023-07-03 | 5,253 | 5,293 | 5,239 | 5,277 | 102,100 | 1,319.25 |
| 2023-06-30 | 5,170 | 5,194 | 5,115 | 5,176 | 116,700 | 1,294 |
| 2023-06-29 | 5,210 | 5,232 | 5,150 | 5,210 | 78,800 | 1,302.50 |
| 2023-06-28 | 5,140 | 5,222 | 5,116 | 5,194 | 140,800 | 1,298.50 |
| 2023-06-27 | 5,165 | 5,165 | 5,041 | 5,073 | 124,700 | 1,268.25 |
| 2023-06-26 | 5,213 | 5,213 | 5,111 | 5,151 | 77,700 | 1,287.75 |
| 2023-06-23 | 5,300 | 5,320 | 5,162 | 5,192 | 148,000 | 1,298 |
| 2023-06-22 | 5,270 | 5,338 | 5,249 | 5,279 | 91,700 | 1,319.75 |
| 2023-06-21 | 5,169 | 5,255 | 5,142 | 5,237 | 138,900 | 1,309.25 |
| 2023-06-20 | 5,203 | 5,257 | 5,180 | 5,206 | 119,800 | 1,301.50 |
| 2023-06-19 | 5,320 | 5,337 | 5,170 | 5,214 | 175,300 | 1,303.50 |
| 2023-06-16 | 5,370 | 5,385 | 5,251 | 5,271 | 318,900 | 1,317.75 |
| 2023-06-15 | 5,317 | 5,409 | 5,276 | 5,353 | 142,000 | 1,338.25 |
| 2023-06-14 | 5,240 | 5,284 | 5,222 | 5,275 | 66,800 | 1,318.75 |
| 2023-06-13 | 5,199 | 5,254 | 5,182 | 5,219 | 64,900 | 1,304.75 |
| 2023-06-12 | 5,229 | 5,270 | 5,177 | 5,195 | 82,000 | 1,298.75 |
| 2023-06-09 | 5,168 | 5,222 | 5,162 | 5,182 | 139,200 | 1,295.50 |
| 2023-06-08 | 5,140 | 5,167 | 5,072 | 5,109 | 104,800 | 1,277.25 |
| 2023-06-07 | 5,219 | 5,245 | 5,122 | 5,128 | 159,500 | 1,282 |
| 2023-06-06 | 5,156 | 5,214 | 5,121 | 5,212 | 83,400 | 1,303 |
| 2023-06-05 | 5,180 | 5,240 | 5,179 | 5,214 | 188,800 | 1,303.50 |
| 2023-06-02 | 5,040 | 5,120 | 5,040 | 5,110 | 150,200 | 1,277.50 |
| 2023-06-01 | 4,915 | 5,110 | 4,910 | 5,070 | 261,500 | 1,267.50 |
| 2023-05-31 | 4,940 | 4,950 | 4,875 | 4,910 | 206,200 | 1,227.50 |
| 2023-05-30 | 5,000 | 5,040 | 4,955 | 4,975 | 74,700 | 1,243.75 |
| 2023-05-29 | 5,020 | 5,030 | 4,980 | 5,000 | 96,300 | 1,250 |
| 2023-05-26 | 5,030 | 5,030 | 4,930 | 4,945 | 138,500 | 1,236.25 |
| 2023-05-25 | 5,040 | 5,080 | 5,000 | 5,040 | 134,600 | 1,260 |
| 2023-05-24 | 5,000 | 5,060 | 4,990 | 5,040 | 96,100 | 1,260 |
| 2023-05-23 | 5,120 | 5,140 | 5,010 | 5,040 | 111,800 | 1,260 |
| 2023-05-22 | 5,100 | 5,150 | 5,080 | 5,090 | 107,100 | 1,272.50 |
| 2023-05-19 | 5,130 | 5,170 | 5,110 | 5,120 | 116,300 | 1,280 |
| 2023-05-18 | 5,170 | 5,170 | 5,090 | 5,110 | 120,900 | 1,277.50 |
| 2023-05-17 | 5,090 | 5,130 | 5,080 | 5,110 | 132,400 | 1,277.50 |
| 2023-05-16 | 5,030 | 5,120 | 4,975 | 5,100 | 243,400 | 1,275 |
| 2023-05-15 | 4,865 | 5,020 | 4,750 | 5,010 | 313,900 | 1,252.50 |
| 2023-05-12 | 4,660 | 4,715 | 4,645 | 4,700 | 136,500 | 1,175 |
| 2023-05-11 | 4,635 | 4,670 | 4,610 | 4,640 | 88,500 | 1,160 |
| 2023-05-10 | 4,690 | 4,700 | 4,655 | 4,660 | 80,200 | 1,165 |
| 2023-05-09 | 4,615 | 4,685 | 4,590 | 4,665 | 103,600 | 1,166.25 |
| 2023-05-08 | 4,655 | 4,685 | 4,605 | 4,615 | 107,200 | 1,153.75 |
| 2023-05-02 | 4,695 | 4,695 | 4,635 | 4,665 | 68,700 | 1,166.25 |
| 2023-05-01 | 4,695 | 4,730 | 4,660 | 4,680 | 85,900 | 1,170 |
| 2023-04-28 | 4,600 | 4,650 | 4,590 | 4,650 | 111,800 | 1,162.50 |
| 2023-04-27 | 4,470 | 4,560 | 4,470 | 4,545 | 120,700 | 1,136.25 |
| 2023-04-26 | 4,520 | 4,520 | 4,465 | 4,495 | 87,100 | 1,123.75 |
| 2023-04-25 | 4,535 | 4,575 | 4,525 | 4,540 | 58,300 | 1,135 |
| 2023-04-24 | 4,520 | 4,535 | 4,490 | 4,510 | 74,000 | 1,127.50 |
| 2023-04-21 | 4,525 | 4,530 | 4,475 | 4,505 | 89,400 | 1,126.25 |
| 2023-04-20 | 4,500 | 4,550 | 4,475 | 4,545 | 76,800 | 1,136.25 |
| 2023-04-19 | 4,490 | 4,500 | 4,460 | 4,495 | 80,200 | 1,123.75 |
| 2023-04-18 | 4,490 | 4,505 | 4,460 | 4,500 | 111,300 | 1,125 |
| 2023-04-17 | 4,520 | 4,530 | 4,470 | 4,480 | 119,200 | 1,120 |
| 2023-04-14 | 4,505 | 4,525 | 4,475 | 4,490 | 87,100 | 1,122.50 |
| 2023-04-13 | 4,470 | 4,515 | 4,470 | 4,505 | 94,000 | 1,126.25 |
| 2023-04-12 | 4,420 | 4,510 | 4,420 | 4,485 | 128,700 | 1,121.25 |
| 2023-04-11 | 4,420 | 4,420 | 4,365 | 4,390 | 114,100 | 1,097.50 |
| 2023-04-10 | 4,385 | 4,395 | 4,345 | 4,365 | 102,000 | 1,091.25 |
| 2023-04-07 | 4,395 | 4,410 | 4,365 | 4,380 | 73,200 | 1,095 |
| 2023-04-06 | 4,415 | 4,435 | 4,345 | 4,380 | 212,500 | 1,095 |
| 2023-04-05 | 4,515 | 4,540 | 4,450 | 4,465 | 109,300 | 1,116.25 |
| 2023-04-04 | 4,580 | 4,615 | 4,555 | 4,575 | 139,900 | 1,143.75 |
| 2023-04-03 | 4,480 | 4,580 | 4,470 | 4,580 | 205,300 | 1,145 |
| 2023-03-31 | 4,380 | 4,430 | 4,350 | 4,405 | 132,700 | 1,101.25 |
| 2023-03-30 | 4,380 | 4,380 | 4,340 | 4,340 | 133,800 | 1,085 |
| 2023-03-29 | 4,355 | 4,430 | 4,345 | 4,430 | 332,800 | 1,107.50 |
| 2023-03-28 | 4,330 | 4,365 | 4,310 | 4,355 | 179,300 | 1,088.75 |
| 2023-03-27 | 4,340 | 4,340 | 4,280 | 4,290 | 201,600 | 1,072.50 |
| 2023-03-24 | 4,345 | 4,345 | 4,280 | 4,305 | 228,800 | 1,076.25 |
| 2023-03-23 | 4,345 | 4,380 | 4,305 | 4,380 | 145,300 | 1,095 |
| 2023-03-22 | 4,410 | 4,430 | 4,370 | 4,400 | 193,500 | 1,100 |
| 2023-03-20 | 4,430 | 4,465 | 4,330 | 4,340 | 149,000 | 1,085 |
| 2023-03-17 | 4,405 | 4,470 | 4,395 | 4,445 | 215,000 | 1,111.25 |
| 2023-03-16 | 4,365 | 4,380 | 4,285 | 4,360 | 229,200 | 1,090 |
| 2023-03-15 | 4,550 | 4,585 | 4,490 | 4,520 | 112,700 | 1,130 |
| 2023-03-14 | 4,500 | 4,515 | 4,370 | 4,480 | 234,500 | 1,120 |
| 2023-03-13 | 4,705 | 4,705 | 4,570 | 4,605 | 161,000 | 1,151.25 |
| 2023-03-10 | 4,785 | 4,825 | 4,775 | 4,775 | 145,900 | 1,193.75 |
| 2023-03-09 | 4,875 | 4,905 | 4,830 | 4,855 | 106,800 | 1,213.75 |
| 2023-03-08 | 4,785 | 4,890 | 4,775 | 4,860 | 135,600 | 1,215 |
| 2023-03-07 | 4,765 | 4,810 | 4,750 | 4,775 | 75,500 | 1,193.75 |
| 2023-03-06 | 4,780 | 4,810 | 4,775 | 4,775 | 103,300 | 1,193.75 |
| 2023-03-03 | 4,690 | 4,735 | 4,660 | 4,715 | 133,400 | 1,178.75 |
| 2023-03-02 | 4,615 | 4,675 | 4,605 | 4,660 | 135,000 | 1,165 |
| 2023-03-01 | 4,560 | 4,595 | 4,540 | 4,595 | 93,600 | 1,148.75 |
| 2023-02-28 | 4,570 | 4,590 | 4,545 | 4,555 | 74,100 | 1,138.75 |
| 2023-02-27 | 4,565 | 4,605 | 4,560 | 4,605 | 82,300 | 1,151.25 |
| 2023-02-24 | 4,545 | 4,555 | 4,510 | 4,555 | 113,400 | 1,138.75 |
| 2023-02-22 | 4,615 | 4,630 | 4,510 | 4,525 | 138,700 | 1,131.25 |
| 2023-02-21 | 4,630 | 4,670 | 4,615 | 4,655 | 83,900 | 1,163.75 |
| 2023-02-20 | 4,595 | 4,655 | 4,580 | 4,630 | 108,300 | 1,157.50 |
| 2023-02-17 | 4,555 | 4,590 | 4,545 | 4,570 | 92,600 | 1,142.50 |
| 2023-02-16 | 4,615 | 4,615 | 4,565 | 4,580 | 64,200 | 1,145 |
| 2023-02-15 | 4,595 | 4,615 | 4,570 | 4,585 | 46,000 | 1,146.25 |
| 2023-02-14 | 4,580 | 4,600 | 4,535 | 4,590 | 68,900 | 1,147.50 |
| 2023-02-13 | 4,580 | 4,580 | 4,465 | 4,530 | 188,800 | 1,132.50 |
| 2023-02-10 | 4,540 | 4,630 | 4,540 | 4,600 | 148,300 | 1,150 |
| 2023-02-09 | 4,465 | 4,605 | 4,445 | 4,580 | 137,800 | 1,145 |
| 2023-02-08 | 4,615 | 4,625 | 4,450 | 4,495 | 233,000 | 1,123.75 |
| 2023-02-07 | 4,540 | 4,585 | 4,530 | 4,570 | 87,400 | 1,142.50 |
| 2023-02-06 | 4,520 | 4,590 | 4,515 | 4,535 | 89,100 | 1,133.75 |
| 2023-02-03 | 4,460 | 4,500 | 4,440 | 4,470 | 83,800 | 1,117.50 |
| 2023-02-02 | 4,540 | 4,550 | 4,465 | 4,480 | 90,200 | 1,120 |
| 2023-02-01 | 4,585 | 4,585 | 4,495 | 4,495 | 60,300 | 1,123.75 |
| 2023-01-31 | 4,565 | 4,565 | 4,515 | 4,545 | 130,600 | 1,136.25 |
| 2023-01-30 | 4,530 | 4,565 | 4,495 | 4,540 | 127,900 | 1,135 |
| 2023-01-27 | 4,540 | 4,540 | 4,495 | 4,515 | 96,000 | 1,128.75 |
| 2023-01-26 | 4,530 | 4,540 | 4,465 | 4,480 | 120,600 | 1,120 |
| 2023-01-25 | 4,475 | 4,545 | 4,455 | 4,530 | 111,700 | 1,132.50 |
| 2023-01-24 | 4,495 | 4,520 | 4,445 | 4,520 | 126,000 | 1,130 |
| 2023-01-23 | 4,475 | 4,530 | 4,450 | 4,480 | 148,400 | 1,120 |
| 2023-01-20 | 4,435 | 4,435 | 4,375 | 4,415 | 117,400 | 1,103.75 |
| 2023-01-19 | 4,425 | 4,475 | 4,425 | 4,430 | 117,500 | 1,107.50 |
| 2023-01-18 | 4,355 | 4,470 | 4,315 | 4,465 | 123,800 | 1,116.25 |
| 2023-01-17 | 4,290 | 4,355 | 4,290 | 4,335 | 101,700 | 1,083.75 |
| 2023-01-16 | 4,295 | 4,340 | 4,265 | 4,290 | 123,500 | 1,072.50 |
| 2023-01-13 | 4,420 | 4,460 | 4,335 | 4,355 | 112,900 | 1,088.75 |
| 2023-01-12 | 4,450 | 4,455 | 4,410 | 4,410 | 142,500 | 1,102.50 |
| 2023-01-11 | 4,375 | 4,435 | 4,350 | 4,430 | 196,400 | 1,107.50 |
| 2023-01-10 | 4,430 | 4,440 | 4,375 | 4,390 | 107,400 | 1,097.50 |
| 2023-01-06 | 4,360 | 4,435 | 4,340 | 4,410 | 114,100 | 1,102.50 |
| 2023-01-05 | 4,410 | 4,435 | 4,385 | 4,400 | 79,900 | 1,100 |
| 2023-01-04 | 4,440 | 4,470 | 4,410 | 4,425 | 79,700 | 1,106.25 |
分割・併合履歴 ： [2023-12-28]1株→4株
