9433 KDDI(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 | 4,479 | 4,518 | 4,453 | 4,486 | 3,545,200 | 4,486 |
| 2023-12-28 | 4,486 | 4,519 | 4,471 | 4,473 | 1,749,100 | 4,473 |
| 2023-12-27 | 4,474 | 4,483 | 4,456 | 4,475 | 2,966,200 | 4,475 |
| 2023-12-26 | 4,452 | 4,452 | 4,422 | 4,439 | 1,709,100 | 4,439 |
| 2023-12-25 | 4,480 | 4,482 | 4,422 | 4,425 | 1,316,100 | 4,425 |
| 2023-12-22 | 4,401 | 4,438 | 4,398 | 4,419 | 3,013,400 | 4,419 |
| 2023-12-21 | 4,418 | 4,433 | 4,403 | 4,411 | 2,905,400 | 4,411 |
| 2023-12-20 | 4,436 | 4,487 | 4,434 | 4,434 | 4,745,600 | 4,434 |
| 2023-12-19 | 4,437 | 4,459 | 4,392 | 4,429 | 2,913,300 | 4,429 |
| 2023-12-18 | 4,413 | 4,447 | 4,396 | 4,426 | 3,852,700 | 4,426 |
| 2023-12-15 | 4,420 | 4,474 | 4,420 | 4,448 | 7,375,200 | 4,448 |
| 2023-12-14 | 4,510 | 4,521 | 4,470 | 4,490 | 4,003,700 | 4,490 |
| 2023-12-13 | 4,561 | 4,580 | 4,528 | 4,540 | 2,780,300 | 4,540 |
| 2023-12-12 | 4,529 | 4,584 | 4,528 | 4,554 | 2,661,700 | 4,554 |
| 2023-12-11 | 4,525 | 4,546 | 4,507 | 4,525 | 3,612,100 | 4,525 |
| 2023-12-08 | 4,610 | 4,617 | 4,523 | 4,526 | 6,415,200 | 4,526 |
| 2023-12-07 | 4,636 | 4,655 | 4,602 | 4,611 | 3,353,700 | 4,611 |
| 2023-12-06 | 4,593 | 4,671 | 4,585 | 4,662 | 3,867,000 | 4,662 |
| 2023-12-05 | 4,580 | 4,608 | 4,578 | 4,594 | 3,147,400 | 4,594 |
| 2023-12-04 | 4,600 | 4,601 | 4,555 | 4,595 | 3,173,300 | 4,595 |
| 2023-12-01 | 4,616 | 4,624 | 4,575 | 4,587 | 3,639,400 | 4,587 |
| 2023-11-30 | 4,573 | 4,627 | 4,571 | 4,625 | 8,808,900 | 4,625 |
| 2023-11-29 | 4,600 | 4,634 | 4,577 | 4,634 | 3,018,600 | 4,634 |
| 2023-11-28 | 4,620 | 4,644 | 4,595 | 4,610 | 3,792,700 | 4,610 |
| 2023-11-27 | 4,664 | 4,688 | 4,632 | 4,638 | 2,161,800 | 4,638 |
| 2023-11-24 | 4,687 | 4,693 | 4,646 | 4,657 | 2,495,200 | 4,657 |
| 2023-11-22 | 4,585 | 4,664 | 4,579 | 4,642 | 2,385,600 | 4,642 |
| 2023-11-21 | 4,627 | 4,630 | 4,595 | 4,598 | 2,876,000 | 4,598 |
| 2023-11-20 | 4,640 | 4,696 | 4,596 | 4,616 | 2,870,100 | 4,616 |
| 2023-11-17 | 4,601 | 4,666 | 4,579 | 4,651 | 3,794,000 | 4,651 |
| 2023-11-16 | 4,603 | 4,637 | 4,553 | 4,565 | 4,208,400 | 4,565 |
| 2023-11-15 | 4,669 | 4,685 | 4,641 | 4,647 | 3,804,900 | 4,647 |
| 2023-11-14 | 4,700 | 4,718 | 4,662 | 4,662 | 2,773,100 | 4,662 |
| 2023-11-13 | 4,646 | 4,659 | 4,619 | 4,640 | 2,193,700 | 4,640 |
| 2023-11-10 | 4,552 | 4,637 | 4,552 | 4,621 | 3,987,300 | 4,621 |
| 2023-11-09 | 4,585 | 4,599 | 4,546 | 4,579 | 3,008,100 | 4,579 |
| 2023-11-08 | 4,614 | 4,625 | 4,540 | 4,560 | 3,683,000 | 4,560 |
| 2023-11-07 | 4,670 | 4,673 | 4,573 | 4,585 | 4,671,900 | 4,585 |
| 2023-11-06 | 4,600 | 4,710 | 4,600 | 4,675 | 8,966,400 | 4,675 |
| 2023-11-02 | 4,538 | 4,557 | 4,458 | 4,458 | 5,479,500 | 4,458 |
| 2023-11-01 | 4,519 | 4,537 | 4,494 | 4,537 | 3,655,500 | 4,537 |
| 2023-10-31 | 4,431 | 4,502 | 4,422 | 4,487 | 3,895,600 | 4,487 |
| 2023-10-30 | 4,410 | 4,431 | 4,394 | 4,421 | 3,162,500 | 4,421 |
| 2023-10-27 | 4,455 | 4,498 | 4,455 | 4,473 | 3,121,400 | 4,473 |
| 2023-10-26 | 4,460 | 4,476 | 4,447 | 4,456 | 2,828,700 | 4,456 |
| 2023-10-25 | 4,495 | 4,516 | 4,475 | 4,497 | 2,335,500 | 4,497 |
| 2023-10-24 | 4,476 | 4,487 | 4,426 | 4,454 | 3,062,000 | 4,454 |
| 2023-10-23 | 4,426 | 4,477 | 4,421 | 4,465 | 2,412,700 | 4,465 |
| 2023-10-20 | 4,490 | 4,509 | 4,449 | 4,452 | 4,521,900 | 4,452 |
| 2023-10-19 | 4,438 | 4,511 | 4,436 | 4,498 | 3,081,900 | 4,498 |
| 2023-10-18 | 4,483 | 4,519 | 4,475 | 4,491 | 2,955,200 | 4,491 |
| 2023-10-17 | 4,485 | 4,494 | 4,463 | 4,485 | 3,280,400 | 4,485 |
| 2023-10-16 | 4,485 | 4,495 | 4,436 | 4,453 | 4,237,300 | 4,453 |
| 2023-10-13 | 4,504 | 4,553 | 4,502 | 4,544 | 4,248,800 | 4,544 |
| 2023-10-12 | 4,593 | 4,596 | 4,536 | 4,552 | 4,449,400 | 4,552 |
| 2023-10-11 | 4,560 | 4,628 | 4,550 | 4,605 | 3,866,400 | 4,605 |
| 2023-10-10 | 4,529 | 4,592 | 4,523 | 4,570 | 3,283,800 | 4,570 |
| 2023-10-06 | 4,515 | 4,538 | 4,491 | 4,492 | 3,071,600 | 4,492 |
| 2023-10-05 | 4,460 | 4,503 | 4,451 | 4,502 | 4,274,600 | 4,502 |
| 2023-10-04 | 4,404 | 4,456 | 4,381 | 4,428 | 4,769,300 | 4,428 |
| 2023-10-03 | 4,500 | 4,508 | 4,432 | 4,460 | 5,709,000 | 4,460 |
| 2023-10-02 | 4,550 | 4,606 | 4,506 | 4,508 | 4,423,800 | 4,508 |
| 2023-09-29 | 4,560 | 4,593 | 4,537 | 4,577 | 8,612,600 | 4,577 |
| 2023-09-28 | 4,606 | 4,619 | 4,549 | 4,577 | 5,314,100 | 4,577 |
| 2023-09-27 | 4,630 | 4,701 | 4,613 | 4,701 | 5,258,400 | 4,701 |
| 2023-09-26 | 4,696 | 4,697 | 4,661 | 4,669 | 4,539,800 | 4,669 |
| 2023-09-25 | 4,722 | 4,730 | 4,684 | 4,716 | 2,835,800 | 4,716 |
| 2023-09-22 | 4,698 | 4,725 | 4,672 | 4,708 | 3,933,500 | 4,708 |
| 2023-09-21 | 4,697 | 4,744 | 4,691 | 4,701 | 3,473,100 | 4,701 |
| 2023-09-20 | 4,729 | 4,767 | 4,715 | 4,740 | 4,180,200 | 4,740 |
| 2023-09-19 | 4,700 | 4,766 | 4,691 | 4,730 | 4,395,200 | 4,730 |
| 2023-09-15 | 4,649 | 4,747 | 4,640 | 4,729 | 7,698,500 | 4,729 |
| 2023-09-14 | 4,615 | 4,656 | 4,586 | 4,634 | 5,116,500 | 4,634 |
| 2023-09-13 | 4,507 | 4,595 | 4,504 | 4,576 | 4,996,500 | 4,576 |
| 2023-09-12 | 4,450 | 4,507 | 4,445 | 4,505 | 5,427,000 | 4,505 |
| 2023-09-11 | 4,420 | 4,428 | 4,396 | 4,417 | 3,148,900 | 4,417 |
| 2023-09-08 | 4,448 | 4,449 | 4,396 | 4,410 | 6,150,600 | 4,410 |
| 2023-09-07 | 4,397 | 4,463 | 4,390 | 4,437 | 4,125,600 | 4,437 |
| 2023-09-06 | 4,367 | 4,393 | 4,361 | 4,389 | 3,163,800 | 4,389 |
| 2023-09-05 | 4,371 | 4,373 | 4,333 | 4,367 | 4,211,600 | 4,367 |
| 2023-09-04 | 4,350 | 4,370 | 4,337 | 4,370 | 3,358,600 | 4,370 |
| 2023-09-01 | 4,302 | 4,364 | 4,298 | 4,351 | 4,372,800 | 4,351 |
| 2023-08-31 | 4,279 | 4,334 | 4,278 | 4,325 | 4,771,000 | 4,325 |
| 2023-08-30 | 4,261 | 4,297 | 4,260 | 4,283 | 4,878,100 | 4,283 |
| 2023-08-29 | 4,300 | 4,304 | 4,256 | 4,259 | 3,248,200 | 4,259 |
| 2023-08-28 | 4,298 | 4,316 | 4,279 | 4,279 | 2,407,500 | 4,279 |
| 2023-08-25 | 4,277 | 4,283 | 4,250 | 4,270 | 3,306,100 | 4,270 |
| 2023-08-24 | 4,254 | 4,316 | 4,246 | 4,316 | 3,836,900 | 4,316 |
| 2023-08-23 | 4,239 | 4,256 | 4,229 | 4,250 | 2,630,000 | 4,250 |
| 2023-08-22 | 4,214 | 4,250 | 4,213 | 4,248 | 2,821,200 | 4,248 |
| 2023-08-21 | 4,209 | 4,233 | 4,180 | 4,213 | 3,032,800 | 4,213 |
| 2023-08-18 | 4,163 | 4,179 | 4,151 | 4,178 | 2,647,900 | 4,178 |
| 2023-08-17 | 4,208 | 4,223 | 4,183 | 4,198 | 3,346,400 | 4,198 |
| 2023-08-16 | 4,212 | 4,219 | 4,182 | 4,206 | 2,780,600 | 4,206 |
| 2023-08-15 | 4,247 | 4,250 | 4,224 | 4,233 | 3,394,900 | 4,233 |
| 2023-08-14 | 4,212 | 4,257 | 4,194 | 4,205 | 4,957,000 | 4,205 |
| 2023-08-10 | 4,159 | 4,188 | 4,140 | 4,177 | 5,102,800 | 4,177 |
| 2023-08-09 | 4,127 | 4,146 | 4,116 | 4,125 | 3,475,400 | 4,125 |
| 2023-08-08 | 4,110 | 4,141 | 4,110 | 4,125 | 4,210,800 | 4,125 |
| 2023-08-07 | 4,080 | 4,131 | 4,075 | 4,116 | 3,665,600 | 4,116 |
| 2023-08-04 | 4,086 | 4,093 | 4,059 | 4,073 | 4,649,400 | 4,073 |
| 2023-08-03 | 4,134 | 4,143 | 4,097 | 4,100 | 5,307,900 | 4,100 |
| 2023-08-02 | 4,184 | 4,197 | 4,142 | 4,154 | 5,457,000 | 4,154 |
| 2023-08-01 | 4,233 | 4,234 | 4,206 | 4,229 | 3,683,700 | 4,229 |
| 2023-07-31 | 4,219 | 4,252 | 4,187 | 4,187 | 10,309,300 | 4,187 |
| 2023-07-28 | 4,274 | 4,299 | 4,218 | 4,271 | 6,075,400 | 4,271 |
| 2023-07-27 | 4,306 | 4,334 | 4,301 | 4,314 | 2,847,200 | 4,314 |
| 2023-07-26 | 4,290 | 4,313 | 4,275 | 4,310 | 2,403,700 | 4,310 |
| 2023-07-25 | 4,374 | 4,374 | 4,293 | 4,299 | 3,809,700 | 4,299 |
| 2023-07-24 | 4,314 | 4,361 | 4,314 | 4,356 | 3,035,200 | 4,356 |
| 2023-07-21 | 4,279 | 4,313 | 4,253 | 4,287 | 3,362,200 | 4,287 |
| 2023-07-20 | 4,265 | 4,276 | 4,246 | 4,261 | 3,177,100 | 4,261 |
| 2023-07-19 | 4,276 | 4,290 | 4,235 | 4,255 | 2,919,000 | 4,255 |
| 2023-07-18 | 4,240 | 4,268 | 4,222 | 4,244 | 3,044,000 | 4,244 |
| 2023-07-14 | 4,238 | 4,284 | 4,206 | 4,237 | 4,843,700 | 4,237 |
| 2023-07-13 | 4,239 | 4,258 | 4,209 | 4,237 | 2,482,700 | 4,237 |
| 2023-07-12 | 4,234 | 4,256 | 4,214 | 4,241 | 2,986,400 | 4,241 |
| 2023-07-11 | 4,301 | 4,313 | 4,236 | 4,242 | 3,416,300 | 4,242 |
| 2023-07-10 | 4,295 | 4,334 | 4,276 | 4,307 | 4,773,500 | 4,307 |
| 2023-07-07 | 4,323 | 4,346 | 4,291 | 4,291 | 5,250,600 | 4,291 |
| 2023-07-06 | 4,390 | 4,395 | 4,341 | 4,364 | 3,651,800 | 4,364 |
| 2023-07-05 | 4,385 | 4,405 | 4,371 | 4,394 | 2,784,800 | 4,394 |
| 2023-07-04 | 4,429 | 4,443 | 4,399 | 4,418 | 2,854,600 | 4,418 |
| 2023-07-03 | 4,467 | 4,482 | 4,440 | 4,441 | 2,902,200 | 4,441 |
| 2023-06-30 | 4,470 | 4,483 | 4,422 | 4,450 | 4,915,400 | 4,450 |
| 2023-06-29 | 4,542 | 4,553 | 4,480 | 4,494 | 3,667,500 | 4,494 |
| 2023-06-28 | 4,436 | 4,555 | 4,436 | 4,544 | 4,152,700 | 4,544 |
| 2023-06-27 | 4,452 | 4,488 | 4,419 | 4,442 | 3,538,300 | 4,442 |
| 2023-06-26 | 4,450 | 4,459 | 4,403 | 4,428 | 2,292,200 | 4,428 |
| 2023-06-23 | 4,492 | 4,496 | 4,437 | 4,457 | 3,412,100 | 4,457 |
| 2023-06-22 | 4,472 | 4,518 | 4,446 | 4,457 | 3,832,800 | 4,457 |
| 2023-06-21 | 4,329 | 4,421 | 4,322 | 4,403 | 4,191,700 | 4,403 |
| 2023-06-20 | 4,430 | 4,437 | 4,360 | 4,379 | 5,243,900 | 4,379 |
| 2023-06-19 | 4,521 | 4,530 | 4,434 | 4,460 | 3,629,400 | 4,460 |
| 2023-06-16 | 4,479 | 4,497 | 4,448 | 4,490 | 6,363,500 | 4,490 |
| 2023-06-15 | 4,508 | 4,549 | 4,479 | 4,523 | 4,136,300 | 4,523 |
| 2023-06-14 | 4,531 | 4,552 | 4,498 | 4,519 | 4,656,700 | 4,519 |
| 2023-06-13 | 4,474 | 4,541 | 4,453 | 4,521 | 3,871,800 | 4,521 |
| 2023-06-12 | 4,500 | 4,506 | 4,462 | 4,474 | 2,833,200 | 4,474 |
| 2023-06-09 | 4,474 | 4,491 | 4,402 | 4,472 | 8,437,300 | 4,472 |
| 2023-06-08 | 4,420 | 4,453 | 4,378 | 4,404 | 4,650,100 | 4,404 |
| 2023-06-07 | 4,450 | 4,483 | 4,407 | 4,415 | 5,409,700 | 4,415 |
| 2023-06-06 | 4,378 | 4,438 | 4,361 | 4,429 | 4,040,500 | 4,429 |
| 2023-06-05 | 4,426 | 4,439 | 4,383 | 4,392 | 4,257,800 | 4,392 |
| 2023-06-02 | 4,388 | 4,418 | 4,343 | 4,407 | 4,043,800 | 4,407 |
| 2023-06-01 | 4,352 | 4,358 | 4,317 | 4,344 | 4,189,400 | 4,344 |
| 2023-05-31 | 4,316 | 4,352 | 4,291 | 4,291 | 16,833,300 | 4,291 |
| 2023-05-30 | 4,368 | 4,376 | 4,326 | 4,365 | 3,152,100 | 4,365 |
| 2023-05-29 | 4,316 | 4,369 | 4,297 | 4,357 | 4,481,400 | 4,357 |
| 2023-05-26 | 4,341 | 4,354 | 4,288 | 4,289 | 4,094,700 | 4,289 |
| 2023-05-25 | 4,387 | 4,405 | 4,337 | 4,349 | 4,540,400 | 4,349 |
| 2023-05-24 | 4,425 | 4,441 | 4,400 | 4,415 | 3,703,400 | 4,415 |
| 2023-05-23 | 4,497 | 4,512 | 4,435 | 4,445 | 4,224,700 | 4,445 |
| 2023-05-22 | 4,355 | 4,499 | 4,353 | 4,489 | 4,779,600 | 4,489 |
| 2023-05-19 | 4,459 | 4,513 | 4,438 | 4,470 | 4,109,900 | 4,470 |
| 2023-05-18 | 4,535 | 4,535 | 4,492 | 4,499 | 4,277,500 | 4,499 |
| 2023-05-17 | 4,481 | 4,536 | 4,466 | 4,534 | 4,443,400 | 4,534 |
| 2023-05-16 | 4,506 | 4,537 | 4,486 | 4,492 | 4,587,100 | 4,492 |
| 2023-05-15 | 4,482 | 4,560 | 4,449 | 4,503 | 5,271,600 | 4,503 |
| 2023-05-12 | 4,452 | 4,452 | 4,352 | 4,415 | 9,526,100 | 4,415 |
| 2023-05-11 | 4,245 | 4,318 | 4,233 | 4,312 | 5,363,700 | 4,312 |
| 2023-05-10 | 4,245 | 4,248 | 4,198 | 4,221 | 3,247,000 | 4,221 |
| 2023-05-09 | 4,215 | 4,255 | 4,210 | 4,245 | 3,416,600 | 4,245 |
| 2023-05-08 | 4,205 | 4,263 | 4,195 | 4,212 | 4,051,700 | 4,212 |
| 2023-05-02 | 4,301 | 4,319 | 4,264 | 4,273 | 2,736,900 | 4,273 |
| 2023-05-01 | 4,253 | 4,285 | 4,241 | 4,276 | 2,834,000 | 4,276 |
| 2023-04-28 | 4,200 | 4,253 | 4,199 | 4,248 | 4,645,500 | 4,248 |
| 2023-04-27 | 4,158 | 4,169 | 4,141 | 4,169 | 3,208,300 | 4,169 |
| 2023-04-26 | 4,137 | 4,173 | 4,124 | 4,164 | 3,821,800 | 4,164 |
| 2023-04-25 | 4,116 | 4,142 | 4,112 | 4,137 | 2,316,800 | 4,137 |
| 2023-04-24 | 4,114 | 4,130 | 4,102 | 4,115 | 2,312,100 | 4,115 |
| 2023-04-21 | 4,128 | 4,144 | 4,106 | 4,107 | 2,542,300 | 4,107 |
| 2023-04-20 | 4,137 | 4,143 | 4,087 | 4,125 | 3,159,700 | 4,125 |
| 2023-04-19 | 4,124 | 4,157 | 4,119 | 4,138 | 3,475,300 | 4,138 |
| 2023-04-18 | 4,084 | 4,149 | 4,078 | 4,149 | 3,886,900 | 4,149 |
| 2023-04-17 | 4,069 | 4,085 | 4,062 | 4,063 | 2,331,100 | 4,063 |
| 2023-04-14 | 4,086 | 4,087 | 4,045 | 4,063 | 5,062,100 | 4,063 |
| 2023-04-13 | 4,040 | 4,060 | 4,037 | 4,047 | 3,072,500 | 4,047 |
| 2023-04-12 | 4,057 | 4,083 | 4,031 | 4,032 | 3,455,500 | 4,032 |
| 2023-04-11 | 4,015 | 4,058 | 4,015 | 4,030 | 3,554,000 | 4,030 |
| 2023-04-10 | 4,031 | 4,060 | 4,008 | 4,011 | 2,465,300 | 4,011 |
| 2023-04-07 | 4,056 | 4,060 | 4,026 | 4,034 | 2,895,200 | 4,034 |
| 2023-04-06 | 4,062 | 4,065 | 4,031 | 4,049 | 4,303,700 | 4,049 |
| 2023-04-05 | 4,095 | 4,107 | 4,053 | 4,053 | 3,910,100 | 4,053 |
| 2023-04-04 | 4,108 | 4,118 | 4,080 | 4,094 | 4,769,400 | 4,094 |
| 2023-04-03 | 4,092 | 4,114 | 4,072 | 4,108 | 3,030,100 | 4,108 |
| 2023-03-31 | 4,094 | 4,102 | 4,067 | 4,093 | 5,981,000 | 4,093 |
| 2023-03-30 | 4,104 | 4,115 | 4,055 | 4,078 | 4,321,200 | 4,078 |
| 2023-03-29 | 4,150 | 4,170 | 4,120 | 4,167 | 5,185,800 | 4,167 |
| 2023-03-28 | 4,127 | 4,157 | 4,118 | 4,120 | 3,657,000 | 4,120 |
| 2023-03-27 | 4,067 | 4,104 | 4,059 | 4,094 | 3,970,400 | 4,094 |
| 2023-03-24 | 4,060 | 4,060 | 4,021 | 4,022 | 3,432,800 | 4,022 |
| 2023-03-23 | 4,083 | 4,084 | 4,037 | 4,041 | 4,179,500 | 4,041 |
| 2023-03-22 | 4,062 | 4,123 | 4,062 | 4,109 | 4,222,600 | 4,109 |
| 2023-03-20 | 4,085 | 4,086 | 4,052 | 4,064 | 3,282,800 | 4,064 |
| 2023-03-17 | 4,046 | 4,072 | 4,041 | 4,063 | 5,518,700 | 4,063 |
| 2023-03-16 | 3,985 | 4,042 | 3,980 | 4,042 | 4,664,500 | 4,042 |
| 2023-03-15 | 4,052 | 4,065 | 4,012 | 4,032 | 3,977,900 | 4,032 |
| 2023-03-14 | 4,024 | 4,035 | 3,989 | 4,035 | 5,549,800 | 4,035 |
| 2023-03-13 | 4,095 | 4,106 | 4,045 | 4,067 | 3,507,900 | 4,067 |
| 2023-03-10 | 4,169 | 4,169 | 4,102 | 4,113 | 7,212,100 | 4,113 |
| 2023-03-09 | 4,124 | 4,155 | 4,122 | 4,132 | 3,920,200 | 4,132 |
| 2023-03-08 | 4,112 | 4,131 | 4,106 | 4,111 | 3,479,400 | 4,111 |
| 2023-03-07 | 4,031 | 4,113 | 4,027 | 4,081 | 4,526,500 | 4,081 |
| 2023-03-06 | 4,057 | 4,074 | 4,043 | 4,052 | 2,659,400 | 4,052 |
| 2023-03-03 | 3,991 | 4,059 | 3,990 | 4,048 | 4,691,100 | 4,048 |
| 2023-03-02 | 3,988 | 4,007 | 3,985 | 3,988 | 3,481,200 | 3,988 |
| 2023-03-01 | 3,988 | 4,014 | 3,977 | 3,988 | 3,015,600 | 3,988 |
| 2023-02-28 | 4,011 | 4,025 | 3,986 | 3,986 | 4,559,400 | 3,986 |
| 2023-02-27 | 4,025 | 4,030 | 4,008 | 4,011 | 2,624,400 | 4,011 |
| 2023-02-24 | 3,990 | 4,035 | 3,985 | 4,034 | 3,221,600 | 4,034 |
| 2023-02-22 | 3,995 | 4,008 | 3,985 | 3,990 | 3,920,900 | 3,990 |
| 2023-02-21 | 4,030 | 4,037 | 4,007 | 4,009 | 3,510,100 | 4,009 |
| 2023-02-20 | 4,004 | 4,043 | 4,002 | 4,039 | 2,242,000 | 4,039 |
| 2023-02-17 | 3,979 | 4,004 | 3,971 | 3,991 | 3,637,500 | 3,991 |
| 2023-02-16 | 4,010 | 4,020 | 3,995 | 4,008 | 3,645,800 | 4,008 |
| 2023-02-15 | 4,018 | 4,047 | 4,015 | 4,023 | 2,742,100 | 4,023 |
| 2023-02-14 | 4,013 | 4,036 | 4,002 | 4,021 | 2,805,900 | 4,021 |
| 2023-02-13 | 3,997 | 3,999 | 3,953 | 3,990 | 3,173,700 | 3,990 |
| 2023-02-10 | 3,995 | 3,995 | 3,952 | 3,973 | 5,614,500 | 3,973 |
| 2023-02-09 | 3,981 | 3,986 | 3,961 | 3,961 | 3,039,700 | 3,961 |
| 2023-02-08 | 3,950 | 3,997 | 3,948 | 3,989 | 3,382,800 | 3,989 |
| 2023-02-07 | 4,012 | 4,015 | 3,958 | 3,968 | 3,482,600 | 3,968 |
| 2023-02-06 | 3,918 | 3,983 | 3,912 | 3,983 | 5,536,100 | 3,983 |
| 2023-02-03 | 3,988 | 3,988 | 3,896 | 3,912 | 7,488,600 | 3,912 |
| 2023-02-02 | 4,050 | 4,060 | 4,007 | 4,018 | 3,280,900 | 4,018 |
| 2023-02-01 | 4,049 | 4,064 | 4,036 | 4,038 | 3,577,500 | 4,038 |
| 2023-01-31 | 4,060 | 4,080 | 4,054 | 4,059 | 4,139,000 | 4,059 |
| 2023-01-30 | 4,016 | 4,047 | 4,009 | 4,038 | 3,202,500 | 4,038 |
| 2023-01-27 | 4,080 | 4,094 | 4,016 | 4,039 | 3,735,800 | 4,039 |
| 2023-01-26 | 4,100 | 4,115 | 4,095 | 4,108 | 3,525,700 | 4,108 |
| 2023-01-25 | 4,110 | 4,128 | 4,089 | 4,096 | 3,810,600 | 4,096 |
| 2023-01-24 | 4,040 | 4,106 | 4,028 | 4,100 | 4,702,700 | 4,100 |
| 2023-01-23 | 3,994 | 4,040 | 3,985 | 4,021 | 3,725,400 | 4,021 |
| 2023-01-20 | 3,944 | 3,985 | 3,932 | 3,984 | 4,161,500 | 3,984 |
| 2023-01-19 | 3,882 | 3,934 | 3,862 | 3,934 | 4,695,600 | 3,934 |
| 2023-01-18 | 3,855 | 3,948 | 3,826 | 3,912 | 4,783,600 | 3,912 |
| 2023-01-17 | 3,848 | 3,856 | 3,825 | 3,856 | 3,257,800 | 3,856 |
| 2023-01-16 | 3,860 | 3,864 | 3,828 | 3,837 | 3,566,500 | 3,837 |
| 2023-01-13 | 3,948 | 3,948 | 3,877 | 3,885 | 4,910,600 | 3,885 |
| 2023-01-12 | 3,885 | 3,903 | 3,873 | 3,890 | 3,972,700 | 3,890 |
| 2023-01-11 | 3,940 | 3,948 | 3,900 | 3,900 | 4,053,100 | 3,900 |
| 2023-01-10 | 3,980 | 4,003 | 3,921 | 3,921 | 4,483,200 | 3,921 |
| 2023-01-06 | 3,992 | 3,998 | 3,973 | 3,988 | 3,196,000 | 3,988 |
| 2023-01-05 | 4,028 | 4,031 | 3,964 | 3,971 | 3,927,300 | 3,971 |
| 2023-01-04 | 3,990 | 4,022 | 3,965 | 4,008 | 3,721,300 | 4,008 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
