1948 (株)弘電社 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 | 5,460 | 5,510 | 5,440 | 5,480 | 2,100 | 1,096 |
| 2023-12-28 | 5,410 | 5,510 | 5,410 | 5,480 | 1,200 | 1,096 |
| 2023-12-27 | 5,400 | 5,420 | 5,340 | 5,420 | 1,800 | 1,084 |
| 2023-12-26 | 5,400 | 5,400 | 5,370 | 5,370 | 700 | 1,074 |
| 2023-12-25 | 5,430 | 5,430 | 5,370 | 5,380 | 1,400 | 1,076 |
| 2023-12-22 | 5,440 | 5,440 | 5,430 | 5,430 | 400 | 1,086 |
| 2023-12-21 | 5,430 | 5,430 | 5,420 | 5,430 | 300 | 1,086 |
| 2023-12-20 | 5,470 | 5,500 | 5,360 | 5,360 | 3,100 | 1,072 |
| 2023-12-19 | 5,400 | 5,460 | 5,390 | 5,420 | 600 | 1,084 |
| 2023-12-18 | 5,270 | 5,390 | 5,270 | 5,390 | 1,600 | 1,078 |
| 2023-12-15 | 5,260 | 5,300 | 5,260 | 5,270 | 600 | 1,054 |
| 2023-12-14 | 5,250 | 5,350 | 5,200 | 5,230 | 1,800 | 1,046 |
| 2023-12-13 | 5,220 | 5,240 | 5,200 | 5,240 | 700 | 1,048 |
| 2023-12-12 | 5,200 | 5,200 | 5,160 | 5,180 | 400 | 1,036 |
| 2023-12-11 | 5,180 | 5,180 | 5,090 | 5,110 | 4,900 | 1,022 |
| 2023-12-08 | 5,080 | 5,080 | 5,050 | 5,080 | 1,400 | 1,016 |
| 2023-12-07 | 5,200 | 5,230 | 5,070 | 5,130 | 4,100 | 1,026 |
| 2023-12-06 | 5,200 | 5,210 | 5,130 | 5,130 | 2,300 | 1,026 |
| 2023-12-05 | 5,350 | 5,350 | 5,170 | 5,170 | 7,600 | 1,034 |
| 2023-12-04 | 5,300 | 5,350 | 5,300 | 5,350 | 700 | 1,070 |
| 2023-12-01 | 5,300 | 5,330 | 5,270 | 5,270 | 2,400 | 1,054 |
| 2023-11-30 | 5,300 | 5,360 | 5,300 | 5,310 | 700 | 1,062 |
| 2023-11-29 | 5,310 | 5,310 | 5,300 | 5,300 | 500 | 1,060 |
| 2023-11-28 | 5,290 | 5,430 | 5,290 | 5,310 | 4,100 | 1,062 |
| 2023-11-27 | 5,320 | 5,400 | 5,260 | 5,290 | 2,900 | 1,058 |
| 2023-11-24 | 5,430 | 5,430 | 5,270 | 5,330 | 3,200 | 1,066 |
| 2023-11-22 | 5,290 | 5,450 | 5,290 | 5,360 | 8,300 | 1,072 |
| 2023-11-21 | 5,450 | 5,450 | 5,280 | 5,350 | 1,600 | 1,070 |
| 2023-11-20 | 5,260 | 5,440 | 5,250 | 5,420 | 2,200 | 1,084 |
| 2023-11-17 | 5,150 | 5,260 | 5,150 | 5,210 | 1,700 | 1,042 |
| 2023-11-16 | 5,010 | 5,230 | 5,010 | 5,180 | 2,600 | 1,036 |
| 2023-11-15 | 5,050 | 5,050 | 4,995 | 5,030 | 800 | 1,006 |
| 2023-11-14 | 4,985 | 5,120 | 4,985 | 5,050 | 1,600 | 1,010 |
| 2023-11-13 | 4,955 | 5,000 | 4,955 | 4,975 | 1,900 | 995 |
| 2023-11-10 | 5,000 | 5,010 | 4,955 | 4,955 | 2,200 | 991 |
| 2023-11-09 | 4,925 | 4,940 | 4,925 | 4,940 | 200 | 988 |
| 2023-11-08 | 4,935 | 4,935 | 4,925 | 4,925 | 700 | 985 |
| 2023-11-07 | 4,935 | 4,945 | 4,935 | 4,935 | 400 | 987 |
| 2023-11-06 | 4,935 | 4,950 | 4,915 | 4,945 | 700 | 989 |
| 2023-11-02 | 4,915 | 4,935 | 4,915 | 4,925 | 700 | 985 |
| 2023-11-01 | 4,920 | 4,935 | 4,900 | 4,930 | 2,200 | 986 |
| 2023-10-31 | 4,885 | 4,900 | 4,885 | 4,900 | 900 | 980 |
| 2023-10-30 | 4,860 | 4,895 | 4,850 | 4,870 | 400 | 974 |
| 2023-10-27 | 4,810 | 4,835 | 4,810 | 4,820 | 600 | 964 |
| 2023-10-26 | 4,810 | 4,810 | 4,810 | 4,810 | 700 | 962 |
| 2023-10-25 | 4,735 | 4,795 | 4,735 | 4,795 | 1,300 | 959 |
| 2023-10-24 | 4,800 | 4,820 | 4,715 | 4,730 | 1,600 | 946 |
| 2023-10-23 | 4,830 | 4,830 | 4,810 | 4,815 | 800 | 963 |
| 2023-10-20 | 4,850 | 4,850 | 4,830 | 4,830 | 300 | 966 |
| 2023-10-19 | - | - | - | 4,850 | - | 970 |
| 2023-10-18 | 4,845 | 4,850 | 4,800 | 4,850 | 1,100 | 970 |
| 2023-10-17 | 4,865 | 4,890 | 4,865 | 4,890 | 500 | 978 |
| 2023-10-16 | 4,860 | 4,860 | 4,860 | 4,860 | 200 | 972 |
| 2023-10-13 | 4,835 | 4,845 | 4,835 | 4,845 | 200 | 969 |
| 2023-10-12 | 4,915 | 4,915 | 4,895 | 4,905 | 300 | 981 |
| 2023-10-11 | 4,895 | 4,895 | 4,895 | 4,895 | 200 | 979 |
| 2023-10-10 | 4,910 | 4,975 | 4,890 | 4,930 | 2,500 | 986 |
| 2023-10-06 | 4,880 | 4,920 | 4,865 | 4,920 | 1,600 | 984 |
| 2023-10-05 | 4,785 | 4,885 | 4,785 | 4,880 | 1,400 | 976 |
| 2023-10-04 | 4,860 | 4,860 | 4,780 | 4,790 | 2,200 | 958 |
| 2023-10-03 | 4,890 | 4,910 | 4,885 | 4,910 | 600 | 982 |
| 2023-10-02 | 4,930 | 4,930 | 4,900 | 4,915 | 1,500 | 983 |
| 2023-09-29 | 4,895 | 4,915 | 4,890 | 4,890 | 500 | 978 |
| 2023-09-28 | 4,930 | 4,930 | 4,890 | 4,890 | 1,200 | 978 |
| 2023-09-27 | 4,910 | 4,940 | 4,840 | 4,895 | 3,600 | 979 |
| 2023-09-26 | 4,950 | 4,950 | 4,950 | 4,950 | 1,100 | 990 |
| 2023-09-25 | 4,960 | 4,960 | 4,900 | 4,955 | 1,700 | 991 |
| 2023-09-22 | 4,900 | 4,930 | 4,900 | 4,930 | 700 | 986 |
| 2023-09-21 | 4,950 | 4,960 | 4,930 | 4,935 | 1,800 | 987 |
| 2023-09-20 | 4,935 | 4,940 | 4,930 | 4,935 | 600 | 987 |
| 2023-09-19 | 4,935 | 4,950 | 4,915 | 4,935 | 2,200 | 987 |
| 2023-09-15 | 4,905 | 4,930 | 4,905 | 4,930 | 1,100 | 986 |
| 2023-09-14 | 4,865 | 4,910 | 4,865 | 4,910 | 2,000 | 982 |
| 2023-09-13 | 4,935 | 4,935 | 4,900 | 4,900 | 600 | 980 |
| 2023-09-12 | 4,940 | 4,940 | 4,935 | 4,935 | 300 | 987 |
| 2023-09-11 | 4,930 | 4,945 | 4,890 | 4,915 | 2,100 | 983 |
| 2023-09-08 | 4,875 | 4,915 | 4,870 | 4,915 | 2,100 | 983 |
| 2023-09-07 | 4,895 | 4,915 | 4,880 | 4,905 | 1,300 | 981 |
| 2023-09-06 | 4,910 | 4,910 | 4,870 | 4,900 | 1,100 | 980 |
| 2023-09-05 | 4,910 | 4,915 | 4,885 | 4,885 | 500 | 977 |
| 2023-09-04 | 4,830 | 4,905 | 4,830 | 4,905 | 1,500 | 981 |
| 2023-09-01 | 4,825 | 4,825 | 4,795 | 4,805 | 600 | 961 |
| 2023-08-31 | 4,845 | 4,850 | 4,820 | 4,825 | 3,000 | 965 |
| 2023-08-30 | 4,725 | 4,775 | 4,725 | 4,775 | 800 | 955 |
| 2023-08-29 | 4,680 | 4,720 | 4,680 | 4,720 | 200 | 944 |
| 2023-08-28 | 4,745 | 4,750 | 4,690 | 4,730 | 1,200 | 946 |
| 2023-08-25 | 4,680 | 4,680 | 4,665 | 4,675 | 700 | 935 |
| 2023-08-24 | 4,655 | 4,670 | 4,655 | 4,665 | 500 | 933 |
| 2023-08-23 | 4,660 | 4,660 | 4,640 | 4,640 | 200 | 928 |
| 2023-08-22 | 4,635 | 4,635 | 4,630 | 4,630 | 300 | 926 |
| 2023-08-21 | 4,590 | 4,660 | 4,590 | 4,650 | 600 | 930 |
| 2023-08-18 | 4,620 | 4,620 | 4,590 | 4,590 | 400 | 918 |
| 2023-08-17 | 4,615 | 4,620 | 4,615 | 4,620 | 200 | 924 |
| 2023-08-16 | 4,635 | 4,635 | 4,620 | 4,620 | 400 | 924 |
| 2023-08-15 | 4,665 | 4,665 | 4,665 | 4,665 | 100 | 933 |
| 2023-08-14 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 930 |
| 2023-08-10 | 4,650 | 4,650 | 4,630 | 4,650 | 400 | 930 |
| 2023-08-09 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 925 |
| 2023-08-08 | 4,690 | 4,690 | 4,670 | 4,670 | 400 | 934 |
| 2023-08-07 | 4,715 | 4,745 | 4,715 | 4,745 | 400 | 949 |
| 2023-08-04 | 4,705 | 4,815 | 4,670 | 4,740 | 3,800 | 948 |
| 2023-08-03 | 4,710 | 4,710 | 4,650 | 4,670 | 1,100 | 934 |
| 2023-08-02 | 4,725 | 4,730 | 4,725 | 4,730 | 200 | 946 |
| 2023-08-01 | 4,800 | 4,800 | 4,705 | 4,725 | 2,400 | 945 |
| 2023-07-31 | 4,780 | 4,845 | 4,780 | 4,835 | 1,900 | 967 |
| 2023-07-28 | 4,770 | 4,850 | 4,725 | 4,850 | 2,900 | 970 |
| 2023-07-27 | 4,750 | 4,760 | 4,750 | 4,760 | 200 | 952 |
| 2023-07-26 | 4,770 | 4,770 | 4,725 | 4,725 | 1,700 | 945 |
| 2023-07-25 | 4,775 | 4,775 | 4,735 | 4,745 | 4,300 | 949 |
| 2023-07-24 | 4,775 | 4,795 | 4,775 | 4,775 | 1,000 | 955 |
| 2023-07-21 | 4,755 | 4,785 | 4,740 | 4,770 | 1,500 | 954 |
| 2023-07-20 | 4,695 | 4,750 | 4,690 | 4,750 | 900 | 950 |
| 2023-07-19 | 4,660 | 4,690 | 4,655 | 4,680 | 1,300 | 936 |
| 2023-07-18 | 4,665 | 4,670 | 4,645 | 4,650 | 1,300 | 930 |
| 2023-07-14 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 930 |
| 2023-07-13 | 4,630 | 4,670 | 4,630 | 4,670 | 800 | 934 |
| 2023-07-12 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 930 |
| 2023-07-11 | 4,655 | 4,660 | 4,610 | 4,610 | 500 | 922 |
| 2023-07-10 | 4,685 | 4,690 | 4,655 | 4,655 | 900 | 931 |
| 2023-07-07 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 937 |
| 2023-07-06 | 4,675 | 4,700 | 4,670 | 4,685 | 1,300 | 937 |
| 2023-07-05 | 4,685 | 4,700 | 4,665 | 4,665 | 700 | 933 |
| 2023-07-04 | 4,655 | 4,685 | 4,655 | 4,685 | 600 | 937 |
| 2023-07-03 | 4,685 | 4,690 | 4,655 | 4,655 | 3,600 | 931 |
| 2023-06-30 | 4,650 | 4,660 | 4,590 | 4,650 | 2,800 | 930 |
| 2023-06-29 | 4,595 | 4,620 | 4,590 | 4,590 | 1,400 | 918 |
| 2023-06-28 | 4,550 | 4,595 | 4,485 | 4,595 | 2,300 | 919 |
| 2023-06-27 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 897 |
| 2023-06-26 | 4,530 | 4,535 | 4,520 | 4,535 | 2,200 | 907 |
| 2023-06-23 | 4,485 | 4,530 | 4,485 | 4,530 | 2,500 | 906 |
| 2023-06-22 | 4,425 | 4,520 | 4,425 | 4,505 | 2,600 | 901 |
| 2023-06-21 | 4,415 | 4,430 | 4,415 | 4,430 | 800 | 886 |
| 2023-06-20 | 4,395 | 4,430 | 4,380 | 4,380 | 1,400 | 876 |
| 2023-06-19 | 4,400 | 4,425 | 4,400 | 4,420 | 1,000 | 884 |
| 2023-06-16 | 4,355 | 4,375 | 4,350 | 4,350 | 1,500 | 870 |
| 2023-06-15 | 4,350 | 4,350 | 4,350 | 4,350 | 500 | 870 |
| 2023-06-14 | 4,360 | 4,360 | 4,340 | 4,350 | 1,400 | 870 |
| 2023-06-13 | 4,390 | 4,390 | 4,345 | 4,355 | 1,400 | 871 |
| 2023-06-12 | 4,400 | 4,440 | 4,350 | 4,350 | 1,500 | 870 |
| 2023-06-09 | 4,435 | 4,435 | 4,330 | 4,385 | 10,700 | 877 |
| 2023-06-08 | 4,360 | 4,370 | 4,350 | 4,365 | 700 | 873 |
| 2023-06-07 | 4,360 | 4,360 | 4,360 | 4,360 | 200 | 872 |
| 2023-06-06 | 4,360 | 4,360 | 4,335 | 4,335 | 1,100 | 867 |
| 2023-06-05 | 4,380 | 4,395 | 4,325 | 4,370 | 2,600 | 874 |
| 2023-06-02 | 4,360 | 4,385 | 4,335 | 4,340 | 400 | 868 |
| 2023-06-01 | 4,395 | 4,395 | 4,330 | 4,360 | 2,300 | 872 |
| 2023-05-31 | 4,360 | 4,360 | 4,310 | 4,310 | 400 | 862 |
| 2023-05-30 | 4,300 | 4,350 | 4,300 | 4,350 | 300 | 870 |
| 2023-05-29 | 4,295 | 4,355 | 4,295 | 4,355 | 300 | 871 |
| 2023-05-26 | 4,305 | 4,305 | 4,235 | 4,285 | 1,800 | 857 |
| 2023-05-25 | 4,390 | 4,390 | 4,285 | 4,285 | 1,100 | 857 |
| 2023-05-24 | 4,370 | 4,395 | 4,370 | 4,370 | 600 | 874 |
| 2023-05-23 | 4,425 | 4,425 | 4,310 | 4,345 | 1,600 | 869 |
| 2023-05-22 | 4,405 | 4,405 | 4,355 | 4,355 | 1,400 | 871 |
| 2023-05-19 | 4,405 | 4,410 | 4,405 | 4,410 | 300 | 882 |
| 2023-05-18 | 4,440 | 4,490 | 4,425 | 4,430 | 800 | 886 |
| 2023-05-17 | 4,470 | 4,570 | 4,440 | 4,440 | 2,600 | 888 |
| 2023-05-16 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 888 |
| 2023-05-15 | 4,375 | 4,440 | 4,375 | 4,440 | 700 | 888 |
| 2023-05-12 | 4,405 | 4,420 | 4,350 | 4,365 | 1,000 | 873 |
| 2023-05-11 | 4,370 | 4,400 | 4,370 | 4,390 | 900 | 878 |
| 2023-05-10 | 4,385 | 4,390 | 4,325 | 4,355 | 3,000 | 871 |
| 2023-05-09 | 4,360 | 4,380 | 4,350 | 4,380 | 1,600 | 876 |
| 2023-05-08 | 4,315 | 4,360 | 4,315 | 4,315 | 600 | 863 |
| 2023-05-02 | 4,360 | 4,360 | 4,315 | 4,315 | 300 | 863 |
| 2023-05-01 | 4,335 | 4,370 | 4,300 | 4,370 | 700 | 874 |
| 2023-04-28 | 4,215 | 4,355 | 4,215 | 4,355 | 1,700 | 871 |
| 2023-04-27 | 4,325 | 4,325 | 4,280 | 4,285 | 400 | 857 |
| 2023-04-26 | 4,370 | 4,370 | 4,340 | 4,340 | 500 | 868 |
| 2023-04-25 | 4,375 | 4,375 | 4,355 | 4,370 | 1,000 | 874 |
| 2023-04-24 | 4,280 | 4,280 | 4,280 | 4,280 | 300 | 856 |
| 2023-04-21 | 4,315 | 4,315 | 4,245 | 4,260 | 400 | 852 |
| 2023-04-20 | 4,230 | 4,270 | 4,230 | 4,270 | 800 | 854 |
| 2023-04-19 | 4,300 | 4,300 | 4,205 | 4,205 | 800 | 841 |
| 2023-04-18 | 4,300 | 4,300 | 4,285 | 4,300 | 400 | 860 |
| 2023-04-17 | - | - | - | 4,335 | - | 867 |
| 2023-04-14 | 4,315 | 4,335 | 4,315 | 4,335 | 500 | 867 |
| 2023-04-13 | 4,330 | 4,385 | 4,330 | 4,385 | 200 | 877 |
| 2023-04-12 | 4,300 | 4,390 | 4,300 | 4,390 | 500 | 878 |
| 2023-04-11 | 4,300 | 4,300 | 4,270 | 4,270 | 300 | 854 |
| 2023-04-10 | 4,360 | 4,360 | 4,250 | 4,275 | 800 | 855 |
| 2023-04-07 | - | - | - | 4,360 | - | 872 |
| 2023-04-06 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 872 |
| 2023-04-05 | 4,440 | 4,440 | 4,380 | 4,380 | 1,000 | 876 |
| 2023-04-04 | 4,400 | 4,440 | 4,400 | 4,405 | 400 | 881 |
| 2023-04-03 | 4,400 | 4,400 | 4,370 | 4,370 | 200 | 874 |
| 2023-03-31 | 4,380 | 4,380 | 4,360 | 4,360 | 900 | 872 |
| 2023-03-30 | 4,370 | 4,415 | 4,360 | 4,370 | 1,800 | 874 |
| 2023-03-29 | 4,600 | 4,670 | 4,600 | 4,600 | 600 | 920 |
| 2023-03-28 | 4,645 | 4,645 | 4,575 | 4,575 | 1,400 | 915 |
| 2023-03-27 | 4,580 | 4,580 | 4,460 | 4,505 | 1,400 | 901 |
| 2023-03-24 | 4,665 | 4,670 | 4,520 | 4,520 | 1,400 | 904 |
| 2023-03-23 | 4,520 | 4,645 | 4,520 | 4,595 | 900 | 919 |
| 2023-03-22 | 4,585 | 4,585 | 4,510 | 4,585 | 900 | 917 |
| 2023-03-20 | 4,540 | 4,540 | 4,540 | 4,540 | 200 | 908 |
| 2023-03-17 | 4,580 | 4,700 | 4,580 | 4,630 | 1,000 | 926 |
| 2023-03-16 | 4,565 | 4,640 | 4,530 | 4,580 | 2,900 | 916 |
| 2023-03-15 | 4,430 | 4,825 | 4,430 | 4,705 | 6,400 | 941 |
| 2023-03-14 | 4,450 | 4,450 | 4,365 | 4,370 | 1,100 | 874 |
| 2023-03-13 | 4,530 | 4,530 | 4,470 | 4,480 | 900 | 896 |
| 2023-03-10 | 4,510 | 4,520 | 4,510 | 4,520 | 300 | 904 |
| 2023-03-09 | 4,500 | 4,510 | 4,500 | 4,510 | 300 | 902 |
| 2023-03-08 | 4,545 | 4,545 | 4,510 | 4,515 | 300 | 903 |
| 2023-03-07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 900 |
| 2023-03-06 | 4,495 | 4,535 | 4,470 | 4,470 | 1,300 | 894 |
| 2023-03-03 | - | - | - | 4,540 | - | 908 |
| 2023-03-02 | 4,500 | 4,540 | 4,445 | 4,540 | 700 | 908 |
| 2023-03-01 | 4,500 | 4,525 | 4,500 | 4,525 | 600 | 905 |
| 2023-02-28 | 4,480 | 4,490 | 4,480 | 4,485 | 1,200 | 897 |
| 2023-02-27 | 4,485 | 4,485 | 4,465 | 4,485 | 1,700 | 897 |
| 2023-02-24 | 4,485 | 4,490 | 4,470 | 4,485 | 1,800 | 897 |
| 2023-02-22 | 4,465 | 4,485 | 4,460 | 4,470 | 1,200 | 894 |
| 2023-02-21 | 4,475 | 4,475 | 4,465 | 4,465 | 300 | 893 |
| 2023-02-20 | 4,480 | 4,500 | 4,465 | 4,465 | 2,000 | 893 |
| 2023-02-17 | 4,450 | 4,485 | 4,450 | 4,480 | 400 | 896 |
| 2023-02-16 | 4,490 | 4,500 | 4,365 | 4,445 | 5,600 | 889 |
| 2023-02-15 | 4,390 | 4,505 | 4,390 | 4,500 | 4,200 | 900 |
| 2023-02-14 | 4,415 | 4,430 | 4,400 | 4,420 | 2,400 | 884 |
| 2023-02-13 | 4,415 | 4,430 | 4,395 | 4,430 | 1,900 | 886 |
| 2023-02-10 | 4,385 | 4,415 | 4,385 | 4,405 | 1,000 | 881 |
| 2023-02-09 | 4,375 | 4,385 | 4,360 | 4,385 | 700 | 877 |
| 2023-02-08 | 4,360 | 4,370 | 4,360 | 4,370 | 200 | 874 |
| 2023-02-07 | - | - | - | 4,355 | - | 871 |
| 2023-02-06 | 4,360 | 4,360 | 4,350 | 4,355 | 600 | 871 |
| 2023-02-03 | 4,380 | 4,380 | 4,335 | 4,360 | 800 | 872 |
| 2023-02-02 | 4,375 | 4,375 | 4,305 | 4,360 | 1,900 | 872 |
| 2023-02-01 | 4,240 | 4,345 | 4,240 | 4,345 | 800 | 869 |
| 2023-01-31 | 4,345 | 4,390 | 4,345 | 4,350 | 1,600 | 870 |
| 2023-01-30 | 4,325 | 4,350 | 4,325 | 4,350 | 700 | 870 |
| 2023-01-27 | 4,345 | 4,345 | 4,320 | 4,345 | 1,100 | 869 |
| 2023-01-26 | 4,385 | 4,385 | 4,340 | 4,345 | 1,200 | 869 |
| 2023-01-25 | 4,405 | 4,405 | 4,295 | 4,320 | 2,900 | 864 |
| 2023-01-24 | 4,195 | 4,290 | 4,175 | 4,290 | 1,900 | 858 |
| 2023-01-23 | 4,150 | 4,200 | 4,150 | 4,165 | 2,300 | 833 |
| 2023-01-20 | 4,140 | 4,150 | 4,115 | 4,125 | 1,000 | 825 |
| 2023-01-19 | 4,135 | 4,140 | 4,110 | 4,110 | 600 | 822 |
| 2023-01-18 | - | - | - | 4,090 | - | 818 |
| 2023-01-17 | 4,090 | 4,090 | 4,090 | 4,090 | 300 | 818 |
| 2023-01-16 | 4,130 | 4,135 | 4,085 | 4,085 | 1,000 | 817 |
| 2023-01-13 | 4,060 | 4,110 | 4,060 | 4,110 | 800 | 822 |
| 2023-01-12 | 4,075 | 4,090 | 4,075 | 4,090 | 300 | 818 |
| 2023-01-11 | 4,035 | 4,070 | 4,035 | 4,050 | 300 | 810 |
| 2023-01-10 | 4,030 | 4,045 | 4,030 | 4,035 | 1,500 | 807 |
| 2023-01-06 | 4,070 | 4,070 | 4,045 | 4,045 | 300 | 809 |
| 2023-01-05 | 4,050 | 4,070 | 4,045 | 4,070 | 400 | 814 |
| 2023-01-04 | 4,070 | 4,080 | 4,065 | 4,080 | 3,500 | 816 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.2株
