9989 (株)サンドラッグ 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 | 4,513 | 4,535 | 4,508 | 4,532 | 127,200 | 4,532 |
| 2023-12-28 | 4,530 | 4,554 | 4,505 | 4,533 | 99,100 | 4,533 |
| 2023-12-27 | 4,525 | 4,567 | 4,494 | 4,544 | 133,500 | 4,544 |
| 2023-12-26 | 4,472 | 4,524 | 4,442 | 4,520 | 165,900 | 4,520 |
| 2023-12-25 | 4,556 | 4,567 | 4,463 | 4,472 | 158,600 | 4,472 |
| 2023-12-22 | 4,377 | 4,507 | 4,347 | 4,486 | 219,300 | 4,486 |
| 2023-12-21 | 4,333 | 4,367 | 4,321 | 4,367 | 136,700 | 4,367 |
| 2023-12-20 | 4,347 | 4,379 | 4,336 | 4,341 | 178,800 | 4,341 |
| 2023-12-19 | 4,344 | 4,359 | 4,288 | 4,342 | 192,100 | 4,342 |
| 2023-12-18 | 4,330 | 4,377 | 4,288 | 4,315 | 189,300 | 4,315 |
| 2023-12-15 | 4,475 | 4,479 | 4,365 | 4,386 | 327,300 | 4,386 |
| 2023-12-14 | 4,474 | 4,509 | 4,445 | 4,492 | 280,700 | 4,492 |
| 2023-12-13 | 4,604 | 4,604 | 4,492 | 4,503 | 188,400 | 4,503 |
| 2023-12-12 | 4,562 | 4,585 | 4,538 | 4,563 | 216,400 | 4,563 |
| 2023-12-11 | 4,536 | 4,564 | 4,509 | 4,564 | 223,600 | 4,564 |
| 2023-12-08 | 4,676 | 4,676 | 4,497 | 4,524 | 494,700 | 4,524 |
| 2023-12-07 | 4,713 | 4,746 | 4,693 | 4,693 | 436,300 | 4,693 |
| 2023-12-06 | 4,658 | 4,721 | 4,633 | 4,705 | 394,900 | 4,705 |
| 2023-12-05 | 4,545 | 4,687 | 4,541 | 4,656 | 627,500 | 4,656 |
| 2023-12-04 | 4,500 | 4,522 | 4,475 | 4,522 | 231,500 | 4,522 |
| 2023-12-01 | 4,500 | 4,537 | 4,476 | 4,493 | 236,600 | 4,493 |
| 2023-11-30 | 4,437 | 4,475 | 4,382 | 4,475 | 768,900 | 4,475 |
| 2023-11-29 | 4,475 | 4,475 | 4,416 | 4,468 | 339,500 | 4,468 |
| 2023-11-28 | 4,490 | 4,490 | 4,442 | 4,477 | 304,000 | 4,477 |
| 2023-11-27 | 4,410 | 4,462 | 4,390 | 4,462 | 346,800 | 4,462 |
| 2023-11-24 | 4,402 | 4,408 | 4,350 | 4,405 | 369,200 | 4,405 |
| 2023-11-22 | 4,322 | 4,424 | 4,314 | 4,402 | 400,200 | 4,402 |
| 2023-11-21 | 4,325 | 4,352 | 4,292 | 4,320 | 278,300 | 4,320 |
| 2023-11-20 | 4,344 | 4,374 | 4,312 | 4,338 | 422,300 | 4,338 |
| 2023-11-17 | 4,205 | 4,302 | 4,202 | 4,302 | 365,700 | 4,302 |
| 2023-11-16 | 4,129 | 4,283 | 4,129 | 4,265 | 549,900 | 4,265 |
| 2023-11-15 | 4,159 | 4,334 | 4,117 | 4,245 | 1,187,700 | 4,245 |
| 2023-11-14 | 4,073 | 4,127 | 4,073 | 4,089 | 402,000 | 4,089 |
| 2023-11-13 | 4,064 | 4,096 | 4,044 | 4,057 | 286,500 | 4,057 |
| 2023-11-10 | 4,003 | 4,047 | 3,979 | 4,044 | 268,700 | 4,044 |
| 2023-11-09 | 4,000 | 4,013 | 3,913 | 3,987 | 197,900 | 3,987 |
| 2023-11-08 | 3,943 | 3,987 | 3,928 | 3,973 | 238,200 | 3,973 |
| 2023-11-07 | 4,004 | 4,040 | 3,937 | 3,945 | 348,000 | 3,945 |
| 2023-11-06 | 4,118 | 4,118 | 4,019 | 4,019 | 372,600 | 4,019 |
| 2023-11-02 | 4,093 | 4,104 | 4,058 | 4,084 | 308,700 | 4,084 |
| 2023-11-01 | 4,130 | 4,134 | 4,058 | 4,081 | 256,500 | 4,081 |
| 2023-10-31 | 4,027 | 4,107 | 4,025 | 4,094 | 308,000 | 4,094 |
| 2023-10-30 | 4,018 | 4,048 | 3,991 | 4,024 | 1,201,100 | 4,024 |
| 2023-10-27 | 4,046 | 4,046 | 3,995 | 4,045 | 228,600 | 4,045 |
| 2023-10-26 | 4,019 | 4,043 | 3,974 | 4,015 | 202,400 | 4,015 |
| 2023-10-25 | 3,999 | 4,043 | 3,982 | 4,009 | 199,600 | 4,009 |
| 2023-10-24 | 3,972 | 4,032 | 3,953 | 4,017 | 214,500 | 4,017 |
| 2023-10-23 | 3,945 | 3,975 | 3,931 | 3,956 | 156,600 | 3,956 |
| 2023-10-20 | 3,927 | 3,973 | 3,916 | 3,955 | 195,000 | 3,955 |
| 2023-10-19 | 3,882 | 3,983 | 3,872 | 3,980 | 378,800 | 3,980 |
| 2023-10-18 | 3,966 | 3,966 | 3,843 | 3,916 | 540,800 | 3,916 |
| 2023-10-17 | 3,963 | 3,984 | 3,943 | 3,970 | 205,000 | 3,970 |
| 2023-10-16 | 4,001 | 4,008 | 3,906 | 3,923 | 412,900 | 3,923 |
| 2023-10-13 | 4,127 | 4,134 | 4,002 | 4,014 | 415,300 | 4,014 |
| 2023-10-12 | 4,210 | 4,226 | 4,119 | 4,134 | 436,400 | 4,134 |
| 2023-10-11 | 4,228 | 4,270 | 4,214 | 4,219 | 372,400 | 4,219 |
| 2023-10-10 | 4,123 | 4,200 | 4,121 | 4,190 | 367,400 | 4,190 |
| 2023-10-06 | 4,129 | 4,174 | 4,129 | 4,132 | 290,900 | 4,132 |
| 2023-10-05 | 4,100 | 4,135 | 4,083 | 4,129 | 343,600 | 4,129 |
| 2023-10-04 | 4,030 | 4,139 | 4,030 | 4,102 | 345,100 | 4,102 |
| 2023-10-03 | 4,051 | 4,077 | 4,013 | 4,060 | 261,700 | 4,060 |
| 2023-10-02 | 4,049 | 4,087 | 4,004 | 4,025 | 338,000 | 4,025 |
| 2023-09-29 | 4,106 | 4,115 | 4,035 | 4,055 | 415,400 | 4,055 |
| 2023-09-28 | 4,111 | 4,145 | 4,069 | 4,106 | 324,700 | 4,106 |
| 2023-09-27 | 4,136 | 4,219 | 4,134 | 4,210 | 392,500 | 4,210 |
| 2023-09-26 | 4,198 | 4,249 | 4,162 | 4,169 | 377,900 | 4,169 |
| 2023-09-25 | 4,123 | 4,229 | 4,117 | 4,210 | 421,200 | 4,210 |
| 2023-09-22 | 4,125 | 4,162 | 4,107 | 4,134 | 324,900 | 4,134 |
| 2023-09-21 | 4,205 | 4,234 | 4,154 | 4,169 | 410,900 | 4,169 |
| 2023-09-20 | 4,283 | 4,305 | 4,263 | 4,263 | 281,400 | 4,263 |
| 2023-09-19 | 4,333 | 4,357 | 4,207 | 4,252 | 532,300 | 4,252 |
| 2023-09-15 | 4,356 | 4,377 | 4,333 | 4,353 | 311,100 | 4,353 |
| 2023-09-14 | 4,377 | 4,377 | 4,341 | 4,356 | 144,200 | 4,356 |
| 2023-09-13 | 4,355 | 4,386 | 4,338 | 4,361 | 279,100 | 4,361 |
| 2023-09-12 | 4,306 | 4,357 | 4,293 | 4,349 | 171,700 | 4,349 |
| 2023-09-11 | 4,385 | 4,398 | 4,281 | 4,303 | 194,100 | 4,303 |
| 2023-09-08 | 4,392 | 4,428 | 4,362 | 4,373 | 222,700 | 4,373 |
| 2023-09-07 | 4,352 | 4,415 | 4,341 | 4,400 | 181,600 | 4,400 |
| 2023-09-06 | 4,372 | 4,386 | 4,347 | 4,356 | 137,100 | 4,356 |
| 2023-09-05 | 4,357 | 4,383 | 4,349 | 4,373 | 185,400 | 4,373 |
| 2023-09-04 | 4,304 | 4,362 | 4,302 | 4,357 | 265,100 | 4,357 |
| 2023-09-01 | 4,300 | 4,337 | 4,288 | 4,326 | 255,800 | 4,326 |
| 2023-08-31 | 4,297 | 4,304 | 4,270 | 4,303 | 235,900 | 4,303 |
| 2023-08-30 | 4,279 | 4,293 | 4,263 | 4,270 | 153,300 | 4,270 |
| 2023-08-29 | 4,231 | 4,288 | 4,231 | 4,272 | 286,400 | 4,272 |
| 2023-08-28 | 4,360 | 4,369 | 4,178 | 4,252 | 540,300 | 4,252 |
| 2023-08-25 | 4,345 | 4,360 | 4,317 | 4,350 | 200,400 | 4,350 |
| 2023-08-24 | 4,333 | 4,401 | 4,318 | 4,373 | 274,000 | 4,373 |
| 2023-08-23 | 4,287 | 4,310 | 4,258 | 4,310 | 278,800 | 4,310 |
| 2023-08-22 | 4,204 | 4,301 | 4,202 | 4,289 | 312,500 | 4,289 |
| 2023-08-21 | 4,161 | 4,228 | 4,137 | 4,203 | 317,900 | 4,203 |
| 2023-08-18 | 4,216 | 4,224 | 4,121 | 4,151 | 523,900 | 4,151 |
| 2023-08-17 | 4,354 | 4,361 | 4,260 | 4,269 | 305,500 | 4,269 |
| 2023-08-16 | 4,317 | 4,400 | 4,287 | 4,369 | 267,200 | 4,369 |
| 2023-08-15 | 4,352 | 4,352 | 4,265 | 4,340 | 252,800 | 4,340 |
| 2023-08-14 | 4,413 | 4,455 | 4,335 | 4,352 | 525,600 | 4,352 |
| 2023-08-10 | 4,250 | 4,345 | 4,244 | 4,343 | 393,600 | 4,343 |
| 2023-08-09 | 4,219 | 4,270 | 4,204 | 4,250 | 266,000 | 4,250 |
| 2023-08-08 | 4,195 | 4,226 | 4,180 | 4,214 | 199,300 | 4,214 |
| 2023-08-07 | 4,113 | 4,158 | 4,100 | 4,154 | 191,100 | 4,154 |
| 2023-08-04 | 4,116 | 4,125 | 4,092 | 4,113 | 311,900 | 4,113 |
| 2023-08-03 | 4,138 | 4,154 | 4,109 | 4,118 | 328,000 | 4,118 |
| 2023-08-02 | 4,190 | 4,212 | 4,160 | 4,178 | 223,400 | 4,178 |
| 2023-08-01 | 4,217 | 4,226 | 4,199 | 4,213 | 169,500 | 4,213 |
| 2023-07-31 | 4,218 | 4,234 | 4,176 | 4,196 | 267,700 | 4,196 |
| 2023-07-28 | 4,103 | 4,173 | 4,095 | 4,160 | 439,200 | 4,160 |
| 2023-07-27 | 4,126 | 4,175 | 4,120 | 4,167 | 223,200 | 4,167 |
| 2023-07-26 | 4,130 | 4,153 | 4,123 | 4,147 | 209,100 | 4,147 |
| 2023-07-25 | 4,167 | 4,174 | 4,115 | 4,136 | 246,600 | 4,136 |
| 2023-07-24 | 4,150 | 4,160 | 4,129 | 4,154 | 183,500 | 4,154 |
| 2023-07-21 | 4,100 | 4,133 | 4,088 | 4,108 | 253,800 | 4,108 |
| 2023-07-20 | 4,127 | 4,130 | 4,088 | 4,113 | 374,700 | 4,113 |
| 2023-07-19 | 4,153 | 4,167 | 4,128 | 4,154 | 294,800 | 4,154 |
| 2023-07-18 | 4,170 | 4,194 | 4,115 | 4,144 | 433,600 | 4,144 |
| 2023-07-14 | 4,140 | 4,175 | 4,122 | 4,152 | 394,200 | 4,152 |
| 2023-07-13 | 4,236 | 4,238 | 4,181 | 4,186 | 352,900 | 4,186 |
| 2023-07-12 | 4,230 | 4,247 | 4,207 | 4,211 | 232,700 | 4,211 |
| 2023-07-11 | 4,198 | 4,225 | 4,164 | 4,206 | 324,500 | 4,206 |
| 2023-07-10 | 4,200 | 4,227 | 4,166 | 4,204 | 492,100 | 4,204 |
| 2023-07-07 | 4,200 | 4,228 | 4,163 | 4,177 | 392,700 | 4,177 |
| 2023-07-06 | 4,259 | 4,268 | 4,196 | 4,217 | 313,500 | 4,217 |
| 2023-07-05 | 4,214 | 4,270 | 4,210 | 4,249 | 197,400 | 4,249 |
| 2023-07-04 | 4,260 | 4,278 | 4,244 | 4,244 | 223,700 | 4,244 |
| 2023-07-03 | 4,272 | 4,312 | 4,272 | 4,289 | 227,800 | 4,289 |
| 2023-06-30 | 4,281 | 4,302 | 4,257 | 4,268 | 336,300 | 4,268 |
| 2023-06-29 | 4,315 | 4,333 | 4,282 | 4,299 | 337,100 | 4,299 |
| 2023-06-28 | 4,216 | 4,319 | 4,216 | 4,316 | 349,400 | 4,316 |
| 2023-06-27 | 4,250 | 4,250 | 4,186 | 4,202 | 276,500 | 4,202 |
| 2023-06-26 | 4,275 | 4,275 | 4,223 | 4,256 | 299,100 | 4,256 |
| 2023-06-23 | 4,300 | 4,305 | 4,234 | 4,253 | 285,700 | 4,253 |
| 2023-06-22 | 4,300 | 4,336 | 4,264 | 4,273 | 295,700 | 4,273 |
| 2023-06-21 | 4,280 | 4,340 | 4,272 | 4,328 | 309,600 | 4,328 |
| 2023-06-20 | 4,282 | 4,309 | 4,243 | 4,298 | 389,500 | 4,298 |
| 2023-06-19 | 4,355 | 4,369 | 4,281 | 4,309 | 338,800 | 4,309 |
| 2023-06-16 | 4,280 | 4,390 | 4,264 | 4,373 | 627,300 | 4,373 |
| 2023-06-15 | 4,300 | 4,350 | 4,292 | 4,292 | 414,300 | 4,292 |
| 2023-06-14 | 4,200 | 4,287 | 4,192 | 4,271 | 363,000 | 4,271 |
| 2023-06-13 | 4,163 | 4,207 | 4,148 | 4,195 | 245,900 | 4,195 |
| 2023-06-12 | 4,177 | 4,207 | 4,171 | 4,184 | 217,800 | 4,184 |
| 2023-06-09 | 4,160 | 4,184 | 4,132 | 4,174 | 401,800 | 4,174 |
| 2023-06-08 | 4,112 | 4,153 | 4,100 | 4,138 | 286,700 | 4,138 |
| 2023-06-07 | 4,159 | 4,199 | 4,136 | 4,149 | 369,300 | 4,149 |
| 2023-06-06 | 4,100 | 4,142 | 4,085 | 4,131 | 201,800 | 4,131 |
| 2023-06-05 | 4,131 | 4,131 | 4,073 | 4,103 | 311,500 | 4,103 |
| 2023-06-02 | 4,015 | 4,120 | 4,010 | 4,105 | 247,100 | 4,105 |
| 2023-06-01 | 3,990 | 4,055 | 3,980 | 4,040 | 314,800 | 4,040 |
| 2023-05-31 | 4,055 | 4,055 | 3,965 | 3,970 | 706,300 | 3,970 |
| 2023-05-30 | 4,085 | 4,095 | 4,045 | 4,075 | 300,700 | 4,075 |
| 2023-05-29 | 4,110 | 4,110 | 4,055 | 4,075 | 255,000 | 4,075 |
| 2023-05-26 | 4,055 | 4,090 | 4,020 | 4,050 | 260,000 | 4,050 |
| 2023-05-25 | 4,035 | 4,120 | 4,035 | 4,070 | 336,700 | 4,070 |
| 2023-05-24 | 4,170 | 4,170 | 4,035 | 4,050 | 641,500 | 4,050 |
| 2023-05-23 | 4,310 | 4,315 | 4,235 | 4,235 | 484,400 | 4,235 |
| 2023-05-22 | 4,330 | 4,395 | 4,325 | 4,360 | 585,500 | 4,360 |
| 2023-05-19 | 4,260 | 4,285 | 4,210 | 4,280 | 461,000 | 4,280 |
| 2023-05-18 | 4,245 | 4,265 | 4,200 | 4,245 | 492,200 | 4,245 |
| 2023-05-17 | 4,245 | 4,270 | 4,185 | 4,255 | 437,700 | 4,255 |
| 2023-05-16 | 4,000 | 4,225 | 3,975 | 4,195 | 983,900 | 4,195 |
| 2023-05-15 | 3,900 | 3,900 | 3,830 | 3,860 | 477,600 | 3,860 |
| 2023-05-12 | 3,835 | 3,895 | 3,820 | 3,880 | 434,500 | 3,880 |
| 2023-05-11 | 3,840 | 3,855 | 3,805 | 3,810 | 282,600 | 3,810 |
| 2023-05-10 | 3,810 | 3,855 | 3,800 | 3,840 | 321,500 | 3,840 |
| 2023-05-09 | 3,775 | 3,805 | 3,765 | 3,800 | 341,700 | 3,800 |
| 2023-05-08 | 3,730 | 3,780 | 3,720 | 3,750 | 306,100 | 3,750 |
| 2023-05-02 | 3,810 | 3,820 | 3,750 | 3,760 | 249,200 | 3,760 |
| 2023-05-01 | 3,750 | 3,805 | 3,745 | 3,800 | 205,900 | 3,800 |
| 2023-04-28 | 3,760 | 3,775 | 3,720 | 3,745 | 279,700 | 3,745 |
| 2023-04-27 | 3,730 | 3,745 | 3,700 | 3,730 | 299,000 | 3,730 |
| 2023-04-26 | 3,720 | 3,770 | 3,710 | 3,720 | 294,800 | 3,720 |
| 2023-04-25 | 3,715 | 3,720 | 3,700 | 3,715 | 200,800 | 3,715 |
| 2023-04-24 | 3,715 | 3,715 | 3,685 | 3,695 | 172,700 | 3,695 |
| 2023-04-21 | 3,695 | 3,715 | 3,665 | 3,680 | 254,000 | 3,680 |
| 2023-04-20 | 3,670 | 3,685 | 3,645 | 3,675 | 284,000 | 3,675 |
| 2023-04-19 | 3,710 | 3,715 | 3,645 | 3,670 | 314,500 | 3,670 |
| 2023-04-18 | 3,635 | 3,680 | 3,620 | 3,675 | 215,600 | 3,675 |
| 2023-04-17 | 3,625 | 3,635 | 3,605 | 3,625 | 165,400 | 3,625 |
| 2023-04-14 | 3,645 | 3,650 | 3,605 | 3,625 | 217,900 | 3,625 |
| 2023-04-13 | 3,590 | 3,620 | 3,580 | 3,605 | 218,300 | 3,605 |
| 2023-04-12 | 3,570 | 3,610 | 3,570 | 3,590 | 273,700 | 3,590 |
| 2023-04-11 | 3,540 | 3,570 | 3,530 | 3,545 | 248,500 | 3,545 |
| 2023-04-10 | 3,530 | 3,555 | 3,515 | 3,545 | 240,800 | 3,545 |
| 2023-04-07 | 3,540 | 3,550 | 3,510 | 3,530 | 375,000 | 3,530 |
| 2023-04-06 | 3,580 | 3,590 | 3,530 | 3,550 | 558,800 | 3,550 |
| 2023-04-05 | 3,650 | 3,660 | 3,615 | 3,625 | 452,200 | 3,625 |
| 2023-04-04 | 3,670 | 3,675 | 3,615 | 3,635 | 328,500 | 3,635 |
| 2023-04-03 | 3,650 | 3,655 | 3,595 | 3,620 | 291,500 | 3,620 |
| 2023-03-31 | 3,600 | 3,660 | 3,595 | 3,635 | 329,300 | 3,635 |
| 2023-03-30 | 3,635 | 3,635 | 3,580 | 3,600 | 275,000 | 3,600 |
| 2023-03-29 | 3,655 | 3,710 | 3,645 | 3,710 | 461,200 | 3,710 |
| 2023-03-28 | 3,640 | 3,685 | 3,620 | 3,680 | 310,800 | 3,680 |
| 2023-03-27 | 3,645 | 3,680 | 3,625 | 3,640 | 502,200 | 3,640 |
| 2023-03-24 | 3,575 | 3,635 | 3,575 | 3,630 | 480,200 | 3,630 |
| 2023-03-23 | 3,555 | 3,565 | 3,530 | 3,560 | 359,900 | 3,560 |
| 2023-03-22 | 3,515 | 3,560 | 3,500 | 3,550 | 360,200 | 3,550 |
| 2023-03-20 | 3,515 | 3,525 | 3,470 | 3,495 | 287,600 | 3,495 |
| 2023-03-17 | 3,480 | 3,530 | 3,480 | 3,530 | 476,500 | 3,530 |
| 2023-03-16 | 3,435 | 3,525 | 3,430 | 3,520 | 351,200 | 3,520 |
| 2023-03-15 | 3,500 | 3,525 | 3,460 | 3,470 | 236,600 | 3,470 |
| 2023-03-14 | 3,515 | 3,520 | 3,465 | 3,500 | 291,100 | 3,500 |
| 2023-03-13 | 3,555 | 3,565 | 3,520 | 3,555 | 266,300 | 3,555 |
| 2023-03-10 | 3,585 | 3,600 | 3,560 | 3,570 | 390,600 | 3,570 |
| 2023-03-09 | 3,590 | 3,625 | 3,590 | 3,620 | 300,600 | 3,620 |
| 2023-03-08 | 3,575 | 3,605 | 3,565 | 3,575 | 321,700 | 3,575 |
| 2023-03-07 | 3,590 | 3,590 | 3,535 | 3,545 | 291,300 | 3,545 |
| 2023-03-06 | 3,570 | 3,590 | 3,565 | 3,585 | 195,600 | 3,585 |
| 2023-03-03 | 3,530 | 3,585 | 3,505 | 3,570 | 411,700 | 3,570 |
| 2023-03-02 | 3,570 | 3,570 | 3,520 | 3,525 | 328,400 | 3,525 |
| 2023-03-01 | 3,670 | 3,675 | 3,565 | 3,570 | 347,300 | 3,570 |
| 2023-02-28 | 3,645 | 3,705 | 3,630 | 3,685 | 474,900 | 3,685 |
| 2023-02-27 | 3,670 | 3,690 | 3,640 | 3,680 | 190,800 | 3,680 |
| 2023-02-24 | 3,675 | 3,720 | 3,670 | 3,700 | 259,200 | 3,700 |
| 2023-02-22 | 3,690 | 3,700 | 3,655 | 3,685 | 317,300 | 3,685 |
| 2023-02-21 | 3,700 | 3,725 | 3,675 | 3,680 | 147,300 | 3,680 |
| 2023-02-20 | 3,690 | 3,725 | 3,685 | 3,710 | 312,600 | 3,710 |
| 2023-02-17 | 3,660 | 3,680 | 3,630 | 3,660 | 385,400 | 3,660 |
| 2023-02-16 | 3,675 | 3,720 | 3,655 | 3,675 | 526,700 | 3,675 |
| 2023-02-15 | 3,590 | 3,705 | 3,580 | 3,615 | 416,600 | 3,615 |
| 2023-02-14 | 3,580 | 3,610 | 3,550 | 3,600 | 440,000 | 3,600 |
| 2023-02-13 | 3,550 | 3,560 | 3,520 | 3,540 | 257,700 | 3,540 |
| 2023-02-10 | 3,520 | 3,545 | 3,510 | 3,525 | 242,600 | 3,525 |
| 2023-02-09 | 3,570 | 3,585 | 3,520 | 3,520 | 262,900 | 3,520 |
| 2023-02-08 | 3,605 | 3,630 | 3,575 | 3,580 | 240,500 | 3,580 |
| 2023-02-07 | 3,605 | 3,640 | 3,600 | 3,605 | 213,800 | 3,605 |
| 2023-02-06 | 3,615 | 3,640 | 3,590 | 3,610 | 206,400 | 3,610 |
| 2023-02-03 | 3,650 | 3,660 | 3,585 | 3,605 | 294,800 | 3,605 |
| 2023-02-02 | 3,720 | 3,730 | 3,665 | 3,665 | 248,800 | 3,665 |
| 2023-02-01 | 3,695 | 3,710 | 3,675 | 3,685 | 253,300 | 3,685 |
| 2023-01-31 | 3,660 | 3,690 | 3,650 | 3,675 | 262,800 | 3,675 |
| 2023-01-30 | 3,610 | 3,660 | 3,600 | 3,650 | 309,700 | 3,650 |
| 2023-01-27 | 3,615 | 3,635 | 3,600 | 3,625 | 351,100 | 3,625 |
| 2023-01-26 | 3,645 | 3,650 | 3,590 | 3,600 | 242,400 | 3,600 |
| 2023-01-25 | 3,645 | 3,665 | 3,630 | 3,650 | 262,700 | 3,650 |
| 2023-01-24 | 3,635 | 3,660 | 3,620 | 3,655 | 255,900 | 3,655 |
| 2023-01-23 | 3,615 | 3,635 | 3,585 | 3,620 | 331,300 | 3,620 |
| 2023-01-20 | 3,570 | 3,640 | 3,565 | 3,580 | 430,200 | 3,580 |
| 2023-01-19 | 3,550 | 3,580 | 3,525 | 3,565 | 621,300 | 3,565 |
| 2023-01-18 | 3,605 | 3,655 | 3,585 | 3,595 | 509,700 | 3,595 |
| 2023-01-17 | 3,650 | 3,655 | 3,605 | 3,615 | 271,000 | 3,615 |
| 2023-01-16 | 3,630 | 3,665 | 3,615 | 3,640 | 289,400 | 3,640 |
| 2023-01-13 | 3,665 | 3,700 | 3,650 | 3,655 | 324,600 | 3,655 |
| 2023-01-12 | 3,720 | 3,720 | 3,660 | 3,700 | 473,600 | 3,700 |
| 2023-01-11 | 3,850 | 3,870 | 3,745 | 3,750 | 454,400 | 3,750 |
| 2023-01-10 | 3,870 | 3,910 | 3,830 | 3,850 | 268,200 | 3,850 |
| 2023-01-06 | 3,810 | 3,845 | 3,770 | 3,835 | 336,800 | 3,835 |
| 2023-01-05 | 3,755 | 3,810 | 3,695 | 3,780 | 374,000 | 3,780 |
| 2023-01-04 | 3,860 | 3,860 | 3,790 | 3,795 | 388,700 | 3,795 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
