1407 (株)ウエストホールディングス 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 | 3,070 | 3,090 | 3,030 | 3,085 | 105,300 | 3,085 |
| 2023-12-28 | 3,045 | 3,145 | 3,025 | 3,095 | 154,800 | 3,095 |
| 2023-12-27 | 3,035 | 3,045 | 3,000 | 3,025 | 94,200 | 3,025 |
| 2023-12-26 | 3,010 | 3,055 | 3,010 | 3,045 | 77,200 | 3,045 |
| 2023-12-25 | 3,020 | 3,045 | 2,991 | 3,020 | 62,600 | 3,020 |
| 2023-12-22 | 3,040 | 3,090 | 3,000 | 3,025 | 93,800 | 3,025 |
| 2023-12-21 | 3,090 | 3,090 | 3,055 | 3,070 | 84,900 | 3,070 |
| 2023-12-20 | 3,150 | 3,200 | 3,105 | 3,105 | 132,500 | 3,105 |
| 2023-12-19 | 3,075 | 3,160 | 3,075 | 3,125 | 162,900 | 3,125 |
| 2023-12-18 | 3,060 | 3,090 | 3,035 | 3,075 | 129,000 | 3,075 |
| 2023-12-15 | 2,950 | 3,085 | 2,936 | 3,075 | 233,600 | 3,075 |
| 2023-12-14 | 2,952 | 2,972 | 2,906 | 2,931 | 186,800 | 2,931 |
| 2023-12-13 | 3,010 | 3,030 | 2,871 | 2,884 | 269,800 | 2,884 |
| 2023-12-12 | 3,045 | 3,135 | 3,030 | 3,030 | 155,500 | 3,030 |
| 2023-12-11 | 3,030 | 3,065 | 2,984 | 3,015 | 237,500 | 3,015 |
| 2023-12-08 | 3,040 | 3,050 | 2,975 | 2,978 | 139,500 | 2,978 |
| 2023-12-07 | 3,145 | 3,145 | 3,010 | 3,010 | 172,900 | 3,010 |
| 2023-12-06 | 3,110 | 3,170 | 3,090 | 3,150 | 199,800 | 3,150 |
| 2023-12-05 | 3,065 | 3,140 | 3,050 | 3,100 | 193,600 | 3,100 |
| 2023-12-04 | 3,045 | 3,105 | 3,015 | 3,090 | 147,200 | 3,090 |
| 2023-12-01 | 3,105 | 3,115 | 3,035 | 3,040 | 139,700 | 3,040 |
| 2023-11-30 | 3,100 | 3,175 | 3,080 | 3,100 | 230,700 | 3,100 |
| 2023-11-29 | 3,140 | 3,185 | 3,105 | 3,110 | 170,000 | 3,110 |
| 2023-11-28 | 3,225 | 3,225 | 3,145 | 3,150 | 187,000 | 3,150 |
| 2023-11-27 | 3,295 | 3,325 | 3,215 | 3,250 | 94,100 | 3,250 |
| 2023-11-24 | 3,275 | 3,300 | 3,250 | 3,285 | 122,100 | 3,285 |
| 2023-11-22 | 3,280 | 3,315 | 3,250 | 3,260 | 105,100 | 3,260 |
| 2023-11-21 | 3,290 | 3,365 | 3,285 | 3,310 | 152,100 | 3,310 |
| 2023-11-20 | 3,220 | 3,295 | 3,195 | 3,260 | 137,200 | 3,260 |
| 2023-11-17 | 3,220 | 3,290 | 3,205 | 3,250 | 149,900 | 3,250 |
| 2023-11-16 | 3,280 | 3,335 | 3,220 | 3,260 | 198,500 | 3,260 |
| 2023-11-15 | 3,275 | 3,355 | 3,250 | 3,300 | 215,800 | 3,300 |
| 2023-11-14 | 3,255 | 3,290 | 3,175 | 3,210 | 146,200 | 3,210 |
| 2023-11-13 | 3,285 | 3,285 | 3,185 | 3,250 | 192,800 | 3,250 |
| 2023-11-10 | 3,400 | 3,400 | 3,285 | 3,300 | 178,500 | 3,300 |
| 2023-11-09 | 3,330 | 3,410 | 3,270 | 3,385 | 184,600 | 3,385 |
| 2023-11-08 | 3,365 | 3,425 | 3,290 | 3,330 | 246,900 | 3,330 |
| 2023-11-07 | 3,440 | 3,440 | 3,325 | 3,360 | 136,800 | 3,360 |
| 2023-11-06 | 3,470 | 3,540 | 3,380 | 3,380 | 265,900 | 3,380 |
| 2023-11-02 | 3,445 | 3,460 | 3,345 | 3,385 | 177,100 | 3,385 |
| 2023-11-01 | 3,350 | 3,415 | 3,315 | 3,400 | 235,800 | 3,400 |
| 2023-10-31 | 3,255 | 3,325 | 3,245 | 3,310 | 213,800 | 3,310 |
| 2023-10-30 | 3,170 | 3,285 | 3,155 | 3,265 | 195,300 | 3,265 |
| 2023-10-27 | 3,115 | 3,195 | 3,085 | 3,185 | 142,200 | 3,185 |
| 2023-10-26 | 3,095 | 3,105 | 2,978 | 3,065 | 313,500 | 3,065 |
| 2023-10-25 | 3,185 | 3,210 | 3,105 | 3,120 | 252,000 | 3,120 |
| 2023-10-24 | 3,095 | 3,245 | 3,055 | 3,235 | 319,300 | 3,235 |
| 2023-10-23 | 3,230 | 3,245 | 3,020 | 3,060 | 366,800 | 3,060 |
| 2023-10-20 | 3,300 | 3,330 | 3,220 | 3,250 | 216,700 | 3,250 |
| 2023-10-19 | 3,400 | 3,440 | 3,325 | 3,340 | 193,900 | 3,340 |
| 2023-10-18 | 3,425 | 3,470 | 3,340 | 3,450 | 261,000 | 3,450 |
| 2023-10-17 | 3,560 | 3,685 | 3,505 | 3,535 | 357,900 | 3,535 |
| 2023-10-16 | 3,505 | 3,690 | 3,450 | 3,495 | 718,200 | 3,495 |
| 2023-10-13 | 3,250 | 3,590 | 3,065 | 3,575 | 1,495,600 | 3,575 |
| 2023-10-12 | 3,135 | 3,290 | 3,065 | 3,280 | 373,900 | 3,280 |
| 2023-10-11 | 3,150 | 3,170 | 3,130 | 3,155 | 147,000 | 3,155 |
| 2023-10-10 | 3,070 | 3,135 | 3,040 | 3,125 | 170,300 | 3,125 |
| 2023-10-06 | 2,945 | 3,105 | 2,940 | 3,080 | 231,200 | 3,080 |
| 2023-10-05 | 2,989 | 3,015 | 2,938 | 2,972 | 333,500 | 2,972 |
| 2023-10-04 | 2,980 | 3,030 | 2,935 | 2,967 | 298,600 | 2,967 |
| 2023-10-03 | 3,110 | 3,155 | 3,030 | 3,030 | 290,100 | 3,030 |
| 2023-10-02 | 3,215 | 3,235 | 3,160 | 3,160 | 208,900 | 3,160 |
| 2023-09-29 | 3,250 | 3,310 | 3,200 | 3,215 | 252,200 | 3,215 |
| 2023-09-28 | 3,225 | 3,285 | 3,190 | 3,235 | 189,300 | 3,235 |
| 2023-09-27 | 3,115 | 3,220 | 3,095 | 3,205 | 261,100 | 3,205 |
| 2023-09-26 | 3,225 | 3,245 | 3,130 | 3,160 | 171,100 | 3,160 |
| 2023-09-25 | 3,185 | 3,305 | 3,160 | 3,220 | 285,800 | 3,220 |
| 2023-09-22 | 3,140 | 3,190 | 3,110 | 3,155 | 169,700 | 3,155 |
| 2023-09-21 | 3,180 | 3,250 | 3,160 | 3,180 | 297,200 | 3,180 |
| 2023-09-20 | 3,115 | 3,185 | 3,105 | 3,155 | 356,900 | 3,155 |
| 2023-09-19 | 3,195 | 3,205 | 3,090 | 3,125 | 276,800 | 3,125 |
| 2023-09-15 | 3,200 | 3,240 | 3,130 | 3,175 | 528,500 | 3,175 |
| 2023-09-14 | 3,120 | 3,170 | 3,075 | 3,160 | 302,600 | 3,160 |
| 2023-09-13 | 3,100 | 3,130 | 3,060 | 3,060 | 206,500 | 3,060 |
| 2023-09-12 | 2,953 | 3,110 | 2,950 | 3,080 | 477,200 | 3,080 |
| 2023-09-11 | 2,882 | 2,966 | 2,871 | 2,930 | 214,900 | 2,930 |
| 2023-09-08 | 2,951 | 2,999 | 2,911 | 2,916 | 199,200 | 2,916 |
| 2023-09-07 | 2,970 | 3,015 | 2,954 | 2,957 | 267,600 | 2,957 |
| 2023-09-06 | 2,935 | 3,040 | 2,901 | 3,025 | 331,800 | 3,025 |
| 2023-09-05 | 3,185 | 3,185 | 3,035 | 3,055 | 546,000 | 3,055 |
| 2023-09-04 | 3,000 | 3,045 | 2,943 | 2,994 | 758,300 | 2,994 |
| 2023-09-01 | 2,832 | 2,864 | 2,797 | 2,852 | 179,000 | 2,852 |
| 2023-08-31 | 2,747 | 2,844 | 2,713 | 2,831 | 455,600 | 2,831 |
| 2023-08-30 | 2,801 | 2,812 | 2,724 | 2,765 | 627,300 | 2,765 |
| 2023-08-29 | 2,749 | 2,878 | 2,714 | 2,862 | 1,303,300 | 2,862 |
| 2023-08-28 | 2,602 | 2,625 | 2,560 | 2,599 | 218,700 | 2,599 |
| 2023-08-25 | 2,526 | 2,630 | 2,491 | 2,604 | 273,100 | 2,604 |
| 2023-08-24 | 2,532 | 2,560 | 2,513 | 2,553 | 260,000 | 2,553 |
| 2023-08-23 | 2,408 | 2,523 | 2,385 | 2,515 | 334,100 | 2,515 |
| 2023-08-22 | 2,448 | 2,454 | 2,388 | 2,408 | 265,800 | 2,408 |
| 2023-08-21 | 2,327 | 2,449 | 2,327 | 2,446 | 295,200 | 2,446 |
| 2023-08-18 | 2,386 | 2,398 | 2,324 | 2,352 | 429,900 | 2,352 |
| 2023-08-17 | 2,460 | 2,469 | 2,391 | 2,433 | 322,600 | 2,433 |
| 2023-08-16 | 2,501 | 2,555 | 2,495 | 2,498 | 211,400 | 2,498 |
| 2023-08-15 | 2,512 | 2,550 | 2,503 | 2,524 | 228,400 | 2,524 |
| 2023-08-14 | 2,580 | 2,619 | 2,510 | 2,536 | 270,400 | 2,536 |
| 2023-08-10 | 2,597 | 2,622 | 2,558 | 2,583 | 250,400 | 2,583 |
| 2023-08-09 | 2,577 | 2,637 | 2,555 | 2,612 | 238,400 | 2,612 |
| 2023-08-08 | 2,551 | 2,625 | 2,536 | 2,625 | 279,500 | 2,625 |
| 2023-08-07 | 2,465 | 2,562 | 2,449 | 2,555 | 298,000 | 2,555 |
| 2023-08-04 | 2,514 | 2,573 | 2,491 | 2,497 | 284,700 | 2,497 |
| 2023-08-03 | 2,602 | 2,616 | 2,549 | 2,559 | 342,900 | 2,559 |
| 2023-08-02 | 2,735 | 2,769 | 2,642 | 2,654 | 330,200 | 2,654 |
| 2023-08-01 | 2,776 | 2,780 | 2,737 | 2,760 | 285,600 | 2,760 |
| 2023-07-31 | 2,810 | 2,835 | 2,761 | 2,782 | 248,000 | 2,782 |
| 2023-07-28 | 2,697 | 2,823 | 2,671 | 2,820 | 318,000 | 2,820 |
| 2023-07-27 | 2,737 | 2,772 | 2,692 | 2,750 | 412,300 | 2,750 |
| 2023-07-26 | 2,857 | 2,872 | 2,789 | 2,826 | 221,800 | 2,826 |
| 2023-07-25 | 2,863 | 2,903 | 2,840 | 2,840 | 334,600 | 2,840 |
| 2023-07-24 | 2,773 | 2,851 | 2,772 | 2,813 | 250,900 | 2,813 |
| 2023-07-21 | 2,811 | 2,832 | 2,725 | 2,755 | 498,400 | 2,755 |
| 2023-07-20 | 2,903 | 2,940 | 2,861 | 2,861 | 541,000 | 2,861 |
| 2023-07-19 | 2,747 | 2,920 | 2,747 | 2,900 | 750,000 | 2,900 |
| 2023-07-18 | 2,849 | 2,849 | 2,664 | 2,743 | 1,329,100 | 2,743 |
| 2023-07-14 | 2,741 | 3,030 | 2,690 | 2,906 | 2,726,500 | 2,906 |
| 2023-07-13 | 2,770 | 2,812 | 2,673 | 2,714 | 568,000 | 2,714 |
| 2023-07-12 | 2,543 | 2,655 | 2,533 | 2,643 | 450,900 | 2,643 |
| 2023-07-11 | 2,608 | 2,621 | 2,519 | 2,543 | 339,700 | 2,543 |
| 2023-07-10 | 2,600 | 2,680 | 2,568 | 2,613 | 436,100 | 2,613 |
| 2023-07-07 | 2,480 | 2,584 | 2,476 | 2,572 | 276,600 | 2,572 |
| 2023-07-06 | 2,478 | 2,548 | 2,476 | 2,518 | 296,300 | 2,518 |
| 2023-07-05 | 2,496 | 2,505 | 2,447 | 2,478 | 209,000 | 2,478 |
| 2023-07-04 | 2,514 | 2,520 | 2,482 | 2,498 | 174,900 | 2,498 |
| 2023-07-03 | 2,485 | 2,515 | 2,456 | 2,501 | 286,500 | 2,501 |
| 2023-06-30 | 2,450 | 2,502 | 2,391 | 2,494 | 401,800 | 2,494 |
| 2023-06-29 | 2,475 | 2,507 | 2,456 | 2,466 | 264,600 | 2,466 |
| 2023-06-28 | 2,500 | 2,549 | 2,473 | 2,494 | 258,500 | 2,494 |
| 2023-06-27 | 2,544 | 2,544 | 2,443 | 2,470 | 495,300 | 2,470 |
| 2023-06-26 | 2,625 | 2,640 | 2,527 | 2,594 | 608,200 | 2,594 |
| 2023-06-23 | 2,700 | 2,769 | 2,697 | 2,725 | 502,300 | 2,725 |
| 2023-06-22 | 2,615 | 2,728 | 2,600 | 2,680 | 639,200 | 2,680 |
| 2023-06-21 | 2,499 | 2,680 | 2,480 | 2,565 | 497,400 | 2,565 |
| 2023-06-20 | 2,525 | 2,543 | 2,465 | 2,509 | 426,900 | 2,509 |
| 2023-06-19 | 2,576 | 2,577 | 2,495 | 2,522 | 386,500 | 2,522 |
| 2023-06-16 | 2,560 | 2,631 | 2,544 | 2,574 | 542,700 | 2,574 |
| 2023-06-15 | 2,618 | 2,654 | 2,564 | 2,564 | 241,300 | 2,564 |
| 2023-06-14 | 2,575 | 2,635 | 2,543 | 2,622 | 298,400 | 2,622 |
| 2023-06-13 | 2,685 | 2,705 | 2,566 | 2,575 | 343,000 | 2,575 |
| 2023-06-12 | 2,582 | 2,688 | 2,574 | 2,635 | 379,100 | 2,635 |
| 2023-06-09 | 2,574 | 2,598 | 2,550 | 2,553 | 300,900 | 2,553 |
| 2023-06-08 | 2,748 | 2,758 | 2,518 | 2,525 | 928,200 | 2,525 |
| 2023-06-07 | 2,795 | 2,823 | 2,746 | 2,768 | 327,700 | 2,768 |
| 2023-06-06 | 2,830 | 2,850 | 2,755 | 2,795 | 258,800 | 2,795 |
| 2023-06-05 | 2,813 | 2,852 | 2,776 | 2,852 | 317,900 | 2,852 |
| 2023-06-02 | 2,748 | 2,831 | 2,739 | 2,806 | 301,100 | 2,806 |
| 2023-06-01 | 2,806 | 2,808 | 2,764 | 2,776 | 286,900 | 2,776 |
| 2023-05-31 | 2,879 | 2,906 | 2,805 | 2,837 | 619,300 | 2,837 |
| 2023-05-30 | 2,802 | 2,860 | 2,739 | 2,779 | 269,800 | 2,779 |
| 2023-05-29 | 2,800 | 2,813 | 2,745 | 2,799 | 248,300 | 2,799 |
| 2023-05-26 | 2,780 | 2,784 | 2,730 | 2,763 | 305,800 | 2,763 |
| 2023-05-25 | 2,882 | 2,882 | 2,794 | 2,807 | 337,600 | 2,807 |
| 2023-05-24 | 2,989 | 3,020 | 2,906 | 2,915 | 349,900 | 2,915 |
| 2023-05-23 | 3,115 | 3,130 | 2,960 | 2,961 | 315,700 | 2,961 |
| 2023-05-22 | 3,140 | 3,145 | 3,080 | 3,095 | 191,700 | 3,095 |
| 2023-05-19 | 2,994 | 3,100 | 2,966 | 3,085 | 297,600 | 3,085 |
| 2023-05-18 | 2,966 | 2,977 | 2,900 | 2,951 | 211,800 | 2,951 |
| 2023-05-17 | 2,913 | 2,969 | 2,890 | 2,969 | 220,800 | 2,969 |
| 2023-05-16 | 3,005 | 3,050 | 2,959 | 2,963 | 235,400 | 2,963 |
| 2023-05-15 | 2,995 | 3,000 | 2,940 | 2,990 | 256,200 | 2,990 |
| 2023-05-12 | 3,025 | 3,070 | 3,005 | 3,030 | 187,100 | 3,030 |
| 2023-05-11 | 3,020 | 3,065 | 2,993 | 3,055 | 247,600 | 3,055 |
| 2023-05-10 | 3,120 | 3,120 | 3,010 | 3,045 | 222,400 | 3,045 |
| 2023-05-09 | 3,045 | 3,125 | 3,045 | 3,075 | 174,000 | 3,075 |
| 2023-05-08 | 3,060 | 3,110 | 3,005 | 3,090 | 238,700 | 3,090 |
| 2023-05-02 | 3,000 | 3,100 | 2,992 | 3,085 | 232,500 | 3,085 |
| 2023-05-01 | 3,250 | 3,265 | 3,035 | 3,050 | 335,600 | 3,050 |
| 2023-04-28 | 3,200 | 3,230 | 3,150 | 3,230 | 200,000 | 3,230 |
| 2023-04-27 | 3,100 | 3,160 | 3,085 | 3,145 | 278,900 | 3,145 |
| 2023-04-26 | 3,085 | 3,150 | 3,035 | 3,105 | 580,900 | 3,105 |
| 2023-04-25 | 3,240 | 3,330 | 3,205 | 3,225 | 341,100 | 3,225 |
| 2023-04-24 | 3,295 | 3,370 | 3,225 | 3,225 | 404,300 | 3,225 |
| 2023-04-21 | 3,460 | 3,525 | 3,285 | 3,300 | 749,100 | 3,300 |
| 2023-04-20 | 3,310 | 3,455 | 3,270 | 3,440 | 1,002,700 | 3,440 |
| 2023-04-19 | 3,190 | 3,275 | 3,140 | 3,170 | 554,700 | 3,170 |
| 2023-04-18 | 3,275 | 3,310 | 3,135 | 3,160 | 614,700 | 3,160 |
| 2023-04-17 | 3,035 | 3,250 | 3,015 | 3,240 | 979,100 | 3,240 |
| 2023-04-14 | 2,838 | 3,160 | 2,781 | 3,065 | 2,805,700 | 3,065 |
| 2023-04-13 | 2,710 | 2,750 | 2,662 | 2,746 | 615,900 | 2,746 |
| 2023-04-12 | 2,770 | 2,789 | 2,670 | 2,722 | 616,100 | 2,722 |
| 2023-04-11 | 2,848 | 2,877 | 2,772 | 2,787 | 437,900 | 2,787 |
| 2023-04-10 | 2,850 | 2,857 | 2,791 | 2,827 | 336,800 | 2,827 |
| 2023-04-07 | 2,925 | 2,948 | 2,833 | 2,836 | 424,100 | 2,836 |
| 2023-04-06 | 3,005 | 3,010 | 2,948 | 2,951 | 353,400 | 2,951 |
| 2023-04-05 | 3,085 | 3,105 | 3,045 | 3,065 | 174,800 | 3,065 |
| 2023-04-04 | 3,130 | 3,145 | 3,070 | 3,135 | 246,100 | 3,135 |
| 2023-04-03 | 3,240 | 3,260 | 3,170 | 3,185 | 311,200 | 3,185 |
| 2023-03-31 | 3,250 | 3,300 | 3,225 | 3,240 | 149,700 | 3,240 |
| 2023-03-30 | 3,225 | 3,255 | 3,195 | 3,210 | 160,400 | 3,210 |
| 2023-03-29 | 3,160 | 3,195 | 3,145 | 3,175 | 101,200 | 3,175 |
| 2023-03-28 | 3,140 | 3,155 | 3,090 | 3,125 | 140,300 | 3,125 |
| 2023-03-27 | 3,195 | 3,275 | 3,130 | 3,130 | 273,100 | 3,130 |
| 2023-03-24 | 3,185 | 3,190 | 3,125 | 3,170 | 188,400 | 3,170 |
| 2023-03-23 | 3,040 | 3,155 | 3,035 | 3,155 | 207,500 | 3,155 |
| 2023-03-22 | 3,030 | 3,105 | 3,005 | 3,070 | 199,800 | 3,070 |
| 2023-03-20 | 3,130 | 3,130 | 2,998 | 3,000 | 289,400 | 3,000 |
| 2023-03-17 | 3,110 | 3,330 | 3,090 | 3,180 | 990,700 | 3,180 |
| 2023-03-16 | 3,085 | 3,115 | 3,010 | 3,070 | 346,400 | 3,070 |
| 2023-03-15 | 3,265 | 3,275 | 3,120 | 3,155 | 224,700 | 3,155 |
| 2023-03-14 | 3,300 | 3,330 | 3,205 | 3,230 | 224,400 | 3,230 |
| 2023-03-13 | 3,385 | 3,435 | 3,335 | 3,345 | 195,600 | 3,345 |
| 2023-03-10 | 3,425 | 3,480 | 3,380 | 3,385 | 233,000 | 3,385 |
| 2023-03-09 | 3,460 | 3,530 | 3,460 | 3,470 | 317,900 | 3,470 |
| 2023-03-08 | 3,350 | 3,445 | 3,350 | 3,420 | 284,800 | 3,420 |
| 2023-03-07 | 3,400 | 3,405 | 3,315 | 3,345 | 256,000 | 3,345 |
| 2023-03-06 | 3,315 | 3,395 | 3,300 | 3,360 | 300,600 | 3,360 |
| 2023-03-03 | 3,270 | 3,275 | 3,200 | 3,200 | 263,700 | 3,200 |
| 2023-03-02 | 3,195 | 3,280 | 3,160 | 3,230 | 476,800 | 3,230 |
| 2023-03-01 | 3,330 | 3,370 | 3,260 | 3,260 | 377,500 | 3,260 |
| 2023-02-28 | 3,325 | 3,355 | 3,245 | 3,355 | 405,000 | 3,355 |
| 2023-02-27 | 3,280 | 3,350 | 3,210 | 3,330 | 315,600 | 3,330 |
| 2023-02-24 | 3,440 | 3,445 | 3,370 | 3,400 | 178,800 | 3,400 |
| 2023-02-22 | 3,405 | 3,435 | 3,385 | 3,385 | 353,000 | 3,385 |
| 2023-02-21 | 3,590 | 3,600 | 3,450 | 3,485 | 305,400 | 3,485 |
| 2023-02-20 | 3,550 | 3,615 | 3,550 | 3,560 | 249,600 | 3,560 |
| 2023-02-17 | 3,555 | 3,590 | 3,525 | 3,540 | 294,500 | 3,540 |
| 2023-02-16 | 3,600 | 3,650 | 3,575 | 3,595 | 205,800 | 3,595 |
| 2023-02-15 | 3,670 | 3,715 | 3,565 | 3,600 | 242,200 | 3,600 |
| 2023-02-14 | 3,580 | 3,665 | 3,565 | 3,635 | 211,500 | 3,635 |
| 2023-02-13 | 3,630 | 3,640 | 3,515 | 3,555 | 330,900 | 3,555 |
| 2023-02-10 | 3,625 | 3,690 | 3,545 | 3,630 | 363,400 | 3,630 |
| 2023-02-09 | 3,640 | 3,700 | 3,600 | 3,690 | 174,200 | 3,690 |
| 2023-02-08 | 3,670 | 3,715 | 3,640 | 3,680 | 219,300 | 3,680 |
| 2023-02-07 | 3,785 | 3,815 | 3,705 | 3,710 | 180,700 | 3,710 |
| 2023-02-06 | 3,695 | 3,775 | 3,660 | 3,755 | 224,900 | 3,755 |
| 2023-02-03 | 3,895 | 3,905 | 3,730 | 3,740 | 297,600 | 3,740 |
| 2023-02-02 | 4,020 | 4,060 | 3,855 | 3,865 | 294,000 | 3,865 |
| 2023-02-01 | 3,895 | 3,925 | 3,815 | 3,920 | 220,700 | 3,920 |
| 2023-01-31 | 3,830 | 3,930 | 3,790 | 3,870 | 469,300 | 3,870 |
| 2023-01-30 | 3,860 | 3,890 | 3,755 | 3,815 | 282,200 | 3,815 |
| 2023-01-27 | 3,855 | 3,905 | 3,785 | 3,850 | 318,300 | 3,850 |
| 2023-01-26 | 3,910 | 3,950 | 3,890 | 3,900 | 195,500 | 3,900 |
| 2023-01-25 | 3,880 | 3,950 | 3,850 | 3,900 | 282,400 | 3,900 |
| 2023-01-24 | 3,975 | 3,980 | 3,830 | 3,860 | 438,500 | 3,860 |
| 2023-01-23 | 3,955 | 4,015 | 3,885 | 3,935 | 302,200 | 3,935 |
| 2023-01-20 | 4,000 | 4,000 | 3,830 | 3,915 | 622,000 | 3,915 |
| 2023-01-19 | 4,025 | 4,120 | 4,015 | 4,090 | 424,300 | 4,090 |
| 2023-01-18 | 4,230 | 4,250 | 4,020 | 4,030 | 692,800 | 4,030 |
| 2023-01-17 | 4,135 | 4,290 | 4,110 | 4,270 | 491,900 | 4,270 |
| 2023-01-16 | 4,200 | 4,220 | 3,940 | 4,130 | 821,300 | 4,130 |
| 2023-01-13 | 4,595 | 4,730 | 4,205 | 4,340 | 1,109,900 | 4,340 |
| 2023-01-12 | 4,535 | 4,650 | 4,420 | 4,495 | 390,500 | 4,495 |
| 2023-01-11 | 4,445 | 4,500 | 4,410 | 4,480 | 133,700 | 4,480 |
| 2023-01-10 | 4,440 | 4,525 | 4,420 | 4,450 | 200,500 | 4,450 |
| 2023-01-06 | 4,280 | 4,380 | 4,265 | 4,375 | 138,400 | 4,375 |
| 2023-01-05 | 4,280 | 4,370 | 4,280 | 4,315 | 127,800 | 4,315 |
| 2023-01-04 | 4,370 | 4,455 | 4,275 | 4,310 | 284,300 | 4,310 |
分割・併合履歴 ： [2021-02-25]1株→1.3株 [2020-02-27]1株→1.3株 [2013-08-28]1株→2株 [2011-08-29]1株→1.5株
