1979 (株)大気社 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 | 4,075 | 4,105 | 4,050 | 4,085 | 86,200 | 2,042.50 |
| 2023-12-28 | 4,060 | 4,085 | 4,040 | 4,075 | 56,200 | 2,037.50 |
| 2023-12-27 | 4,030 | 4,085 | 4,020 | 4,085 | 75,300 | 2,042.50 |
| 2023-12-26 | 4,010 | 4,080 | 3,995 | 4,030 | 64,700 | 2,015 |
| 2023-12-25 | 4,150 | 4,150 | 4,035 | 4,035 | 76,300 | 2,017.50 |
| 2023-12-22 | 4,095 | 4,150 | 4,095 | 4,120 | 73,700 | 2,060 |
| 2023-12-21 | 4,150 | 4,170 | 4,085 | 4,090 | 140,100 | 2,045 |
| 2023-12-20 | 4,095 | 4,160 | 4,095 | 4,140 | 102,200 | 2,070 |
| 2023-12-19 | 4,055 | 4,095 | 4,015 | 4,095 | 116,000 | 2,047.50 |
| 2023-12-18 | 4,050 | 4,090 | 4,025 | 4,055 | 90,500 | 2,027.50 |
| 2023-12-15 | 4,115 | 4,125 | 4,070 | 4,095 | 107,200 | 2,047.50 |
| 2023-12-14 | 4,160 | 4,175 | 4,100 | 4,120 | 83,500 | 2,060 |
| 2023-12-13 | 4,170 | 4,220 | 4,155 | 4,160 | 69,500 | 2,080 |
| 2023-12-12 | 4,175 | 4,195 | 4,150 | 4,170 | 63,200 | 2,085 |
| 2023-12-11 | 4,105 | 4,185 | 4,100 | 4,175 | 60,000 | 2,087.50 |
| 2023-12-08 | 4,150 | 4,190 | 4,060 | 4,090 | 100,500 | 2,045 |
| 2023-12-07 | 4,335 | 4,335 | 4,200 | 4,200 | 82,600 | 2,100 |
| 2023-12-06 | 4,270 | 4,350 | 4,265 | 4,345 | 80,100 | 2,172.50 |
| 2023-12-05 | 4,265 | 4,300 | 4,260 | 4,270 | 57,100 | 2,135 |
| 2023-12-04 | 4,285 | 4,300 | 4,255 | 4,275 | 79,200 | 2,137.50 |
| 2023-12-01 | 4,310 | 4,330 | 4,265 | 4,280 | 81,800 | 2,140 |
| 2023-11-30 | 4,180 | 4,240 | 4,180 | 4,230 | 61,000 | 2,115 |
| 2023-11-29 | 4,210 | 4,225 | 4,170 | 4,210 | 66,300 | 2,105 |
| 2023-11-28 | 4,260 | 4,280 | 4,230 | 4,235 | 97,500 | 2,117.50 |
| 2023-11-27 | 4,295 | 4,295 | 4,245 | 4,270 | 68,500 | 2,135 |
| 2023-11-24 | 4,300 | 4,300 | 4,220 | 4,245 | 82,400 | 2,122.50 |
| 2023-11-22 | 4,160 | 4,270 | 4,160 | 4,245 | 95,800 | 2,122.50 |
| 2023-11-21 | 4,210 | 4,210 | 4,150 | 4,160 | 114,200 | 2,080 |
| 2023-11-20 | 4,315 | 4,370 | 4,230 | 4,240 | 140,200 | 2,120 |
| 2023-11-17 | 4,265 | 4,280 | 4,205 | 4,280 | 98,700 | 2,140 |
| 2023-11-16 | 4,225 | 4,280 | 4,215 | 4,280 | 127,400 | 2,140 |
| 2023-11-15 | 4,290 | 4,330 | 4,225 | 4,270 | 171,800 | 2,135 |
| 2023-11-14 | 4,290 | 4,475 | 4,230 | 4,255 | 263,800 | 2,127.50 |
| 2023-11-13 | 4,650 | 4,660 | 4,570 | 4,570 | 130,300 | 2,285 |
| 2023-11-10 | 4,520 | 4,600 | 4,510 | 4,600 | 66,400 | 2,300 |
| 2023-11-09 | 4,465 | 4,545 | 4,465 | 4,540 | 63,400 | 2,270 |
| 2023-11-08 | 4,545 | 4,545 | 4,410 | 4,465 | 78,700 | 2,232.50 |
| 2023-11-07 | 4,555 | 4,610 | 4,530 | 4,545 | 65,300 | 2,272.50 |
| 2023-11-06 | 4,485 | 4,540 | 4,440 | 4,525 | 81,300 | 2,262.50 |
| 2023-11-02 | 4,515 | 4,515 | 4,440 | 4,475 | 64,900 | 2,237.50 |
| 2023-11-01 | 4,425 | 4,490 | 4,410 | 4,470 | 74,300 | 2,235 |
| 2023-10-31 | 4,335 | 4,375 | 4,290 | 4,370 | 112,700 | 2,185 |
| 2023-10-30 | 4,420 | 4,430 | 4,305 | 4,330 | 104,600 | 2,165 |
| 2023-10-27 | 4,390 | 4,445 | 4,380 | 4,430 | 64,700 | 2,215 |
| 2023-10-26 | 4,340 | 4,360 | 4,270 | 4,335 | 73,900 | 2,167.50 |
| 2023-10-25 | 4,415 | 4,415 | 4,330 | 4,340 | 56,500 | 2,170 |
| 2023-10-24 | 4,405 | 4,420 | 4,315 | 4,375 | 61,500 | 2,187.50 |
| 2023-10-23 | 4,445 | 4,470 | 4,405 | 4,405 | 44,000 | 2,202.50 |
| 2023-10-20 | 4,425 | 4,470 | 4,410 | 4,445 | 52,400 | 2,222.50 |
| 2023-10-19 | 4,435 | 4,435 | 4,390 | 4,405 | 47,600 | 2,202.50 |
| 2023-10-18 | 4,460 | 4,475 | 4,425 | 4,470 | 51,300 | 2,235 |
| 2023-10-17 | 4,535 | 4,535 | 4,450 | 4,460 | 69,500 | 2,230 |
| 2023-10-16 | 4,460 | 4,495 | 4,420 | 4,435 | 48,800 | 2,217.50 |
| 2023-10-13 | 4,515 | 4,535 | 4,445 | 4,455 | 41,100 | 2,227.50 |
| 2023-10-12 | 4,530 | 4,590 | 4,510 | 4,550 | 34,900 | 2,275 |
| 2023-10-11 | 4,570 | 4,570 | 4,510 | 4,510 | 46,000 | 2,255 |
| 2023-10-10 | 4,610 | 4,640 | 4,545 | 4,570 | 55,100 | 2,285 |
| 2023-10-06 | 4,410 | 4,525 | 4,410 | 4,510 | 51,500 | 2,255 |
| 2023-10-05 | 4,345 | 4,425 | 4,325 | 4,395 | 61,200 | 2,197.50 |
| 2023-10-04 | 4,405 | 4,405 | 4,280 | 4,280 | 50,100 | 2,140 |
| 2023-10-03 | 4,520 | 4,520 | 4,405 | 4,415 | 41,600 | 2,207.50 |
| 2023-10-02 | 4,520 | 4,595 | 4,495 | 4,530 | 72,100 | 2,265 |
| 2023-09-29 | 4,525 | 4,585 | 4,480 | 4,520 | 60,600 | 2,260 |
| 2023-09-28 | 4,615 | 4,615 | 4,520 | 4,540 | 56,000 | 2,270 |
| 2023-09-27 | 4,585 | 4,645 | 4,545 | 4,645 | 64,500 | 2,322.50 |
| 2023-09-26 | 4,550 | 4,640 | 4,535 | 4,605 | 48,900 | 2,302.50 |
| 2023-09-25 | 4,540 | 4,640 | 4,525 | 4,585 | 109,700 | 2,292.50 |
| 2023-09-22 | 4,645 | 4,645 | 4,570 | 4,595 | 109,600 | 2,297.50 |
| 2023-09-21 | 4,735 | 4,740 | 4,655 | 4,655 | 68,100 | 2,327.50 |
| 2023-09-20 | 4,775 | 4,795 | 4,710 | 4,710 | 87,300 | 2,355 |
| 2023-09-19 | 4,740 | 4,815 | 4,725 | 4,810 | 81,200 | 2,405 |
| 2023-09-15 | 4,740 | 4,760 | 4,715 | 4,745 | 65,700 | 2,372.50 |
| 2023-09-14 | 4,665 | 4,705 | 4,650 | 4,690 | 33,700 | 2,345 |
| 2023-09-13 | 4,685 | 4,735 | 4,660 | 4,685 | 42,900 | 2,342.50 |
| 2023-09-12 | 4,715 | 4,745 | 4,685 | 4,700 | 33,500 | 2,350 |
| 2023-09-11 | 4,720 | 4,760 | 4,675 | 4,705 | 51,700 | 2,352.50 |
| 2023-09-08 | 4,745 | 4,780 | 4,695 | 4,720 | 80,600 | 2,360 |
| 2023-09-07 | 4,740 | 4,825 | 4,740 | 4,765 | 85,100 | 2,382.50 |
| 2023-09-06 | 4,700 | 4,750 | 4,700 | 4,740 | 73,400 | 2,370 |
| 2023-09-05 | 4,635 | 4,670 | 4,605 | 4,665 | 57,800 | 2,332.50 |
| 2023-09-04 | 4,620 | 4,660 | 4,600 | 4,650 | 69,500 | 2,325 |
| 2023-09-01 | 4,565 | 4,625 | 4,545 | 4,620 | 43,200 | 2,310 |
| 2023-08-31 | 4,535 | 4,610 | 4,535 | 4,580 | 53,000 | 2,290 |
| 2023-08-30 | 4,485 | 4,570 | 4,480 | 4,535 | 54,400 | 2,267.50 |
| 2023-08-29 | 4,600 | 4,625 | 4,540 | 4,540 | 46,700 | 2,270 |
| 2023-08-28 | 4,500 | 4,575 | 4,475 | 4,560 | 92,000 | 2,280 |
| 2023-08-25 | 4,450 | 4,455 | 4,405 | 4,450 | 48,600 | 2,225 |
| 2023-08-24 | 4,470 | 4,525 | 4,470 | 4,505 | 39,400 | 2,252.50 |
| 2023-08-23 | 4,410 | 4,520 | 4,410 | 4,515 | 62,500 | 2,257.50 |
| 2023-08-22 | 4,475 | 4,475 | 4,400 | 4,450 | 87,800 | 2,225 |
| 2023-08-21 | 4,450 | 4,505 | 4,430 | 4,440 | 77,400 | 2,220 |
| 2023-08-18 | 4,435 | 4,495 | 4,415 | 4,440 | 80,000 | 2,220 |
| 2023-08-17 | 4,510 | 4,520 | 4,465 | 4,500 | 46,000 | 2,250 |
| 2023-08-16 | 4,470 | 4,540 | 4,400 | 4,510 | 101,600 | 2,255 |
| 2023-08-15 | 4,595 | 4,605 | 4,500 | 4,540 | 99,400 | 2,270 |
| 2023-08-14 | 4,540 | 4,660 | 4,400 | 4,600 | 159,100 | 2,300 |
| 2023-08-10 | 4,080 | 4,190 | 4,080 | 4,190 | 37,800 | 2,095 |
| 2023-08-09 | 4,160 | 4,165 | 4,080 | 4,085 | 32,800 | 2,042.50 |
| 2023-08-08 | 4,150 | 4,170 | 4,135 | 4,170 | 40,400 | 2,085 |
| 2023-08-07 | 4,135 | 4,155 | 4,110 | 4,115 | 44,800 | 2,057.50 |
| 2023-08-04 | 4,080 | 4,140 | 4,080 | 4,135 | 34,900 | 2,067.50 |
| 2023-08-03 | 4,120 | 4,120 | 4,060 | 4,080 | 46,300 | 2,040 |
| 2023-08-02 | 4,150 | 4,205 | 4,135 | 4,160 | 42,200 | 2,080 |
| 2023-08-01 | 4,230 | 4,235 | 4,145 | 4,190 | 41,300 | 2,095 |
| 2023-07-31 | 4,270 | 4,270 | 4,220 | 4,230 | 33,200 | 2,115 |
| 2023-07-28 | 4,165 | 4,205 | 4,125 | 4,200 | 40,100 | 2,100 |
| 2023-07-27 | 4,225 | 4,225 | 4,160 | 4,205 | 26,800 | 2,102.50 |
| 2023-07-26 | 4,230 | 4,240 | 4,210 | 4,230 | 20,500 | 2,115 |
| 2023-07-25 | 4,235 | 4,250 | 4,210 | 4,230 | 37,100 | 2,115 |
| 2023-07-24 | 4,200 | 4,235 | 4,190 | 4,220 | 38,700 | 2,110 |
| 2023-07-21 | 4,135 | 4,195 | 4,120 | 4,175 | 92,900 | 2,087.50 |
| 2023-07-20 | 4,125 | 4,170 | 4,105 | 4,135 | 76,600 | 2,067.50 |
| 2023-07-19 | 4,110 | 4,110 | 4,060 | 4,100 | 39,700 | 2,050 |
| 2023-07-18 | 4,020 | 4,090 | 4,020 | 4,075 | 42,100 | 2,037.50 |
| 2023-07-14 | 4,070 | 4,075 | 3,975 | 4,020 | 47,000 | 2,010 |
| 2023-07-13 | 3,995 | 4,035 | 3,985 | 4,025 | 53,700 | 2,012.50 |
| 2023-07-12 | 4,010 | 4,010 | 3,965 | 3,985 | 33,200 | 1,992.50 |
| 2023-07-11 | 4,005 | 4,025 | 3,970 | 3,970 | 41,900 | 1,985 |
| 2023-07-10 | 3,995 | 4,035 | 3,980 | 4,005 | 42,800 | 2,002.50 |
| 2023-07-07 | 4,005 | 4,030 | 3,955 | 3,975 | 46,700 | 1,987.50 |
| 2023-07-06 | 3,980 | 4,050 | 3,980 | 4,030 | 41,700 | 2,015 |
| 2023-07-05 | 4,060 | 4,060 | 4,025 | 4,030 | 21,600 | 2,015 |
| 2023-07-04 | 4,100 | 4,145 | 4,070 | 4,080 | 53,800 | 2,040 |
| 2023-07-03 | 4,145 | 4,165 | 4,110 | 4,125 | 39,200 | 2,062.50 |
| 2023-06-30 | 4,105 | 4,135 | 4,085 | 4,100 | 66,400 | 2,050 |
| 2023-06-29 | 4,080 | 4,140 | 4,075 | 4,110 | 82,300 | 2,055 |
| 2023-06-28 | 3,995 | 4,065 | 3,995 | 4,060 | 95,400 | 2,030 |
| 2023-06-27 | 3,965 | 3,995 | 3,940 | 3,985 | 61,000 | 1,992.50 |
| 2023-06-26 | 3,970 | 3,970 | 3,905 | 3,935 | 49,600 | 1,967.50 |
| 2023-06-23 | 4,035 | 4,055 | 3,950 | 3,970 | 49,000 | 1,985 |
| 2023-06-22 | 4,010 | 4,065 | 4,010 | 4,040 | 68,000 | 2,020 |
| 2023-06-21 | 3,930 | 4,015 | 3,930 | 3,990 | 84,300 | 1,995 |
| 2023-06-20 | 3,955 | 3,965 | 3,910 | 3,960 | 50,300 | 1,980 |
| 2023-06-19 | 4,025 | 4,040 | 3,940 | 3,980 | 62,200 | 1,990 |
| 2023-06-16 | 3,980 | 4,050 | 3,970 | 4,025 | 122,300 | 2,012.50 |
| 2023-06-15 | 4,000 | 4,030 | 3,980 | 3,995 | 51,400 | 1,997.50 |
| 2023-06-14 | 4,020 | 4,030 | 4,000 | 4,025 | 56,800 | 2,012.50 |
| 2023-06-13 | 3,980 | 4,015 | 3,960 | 4,005 | 73,900 | 2,002.50 |
| 2023-06-12 | 4,000 | 4,015 | 3,980 | 3,995 | 68,500 | 1,997.50 |
| 2023-06-09 | 3,865 | 3,955 | 3,855 | 3,950 | 124,000 | 1,975 |
| 2023-06-08 | 3,820 | 3,855 | 3,800 | 3,825 | 62,400 | 1,912.50 |
| 2023-06-07 | 3,825 | 3,845 | 3,775 | 3,795 | 78,400 | 1,897.50 |
| 2023-06-06 | 3,750 | 3,800 | 3,745 | 3,785 | 34,100 | 1,892.50 |
| 2023-06-05 | 3,830 | 3,850 | 3,790 | 3,790 | 59,000 | 1,895 |
| 2023-06-02 | 3,655 | 3,785 | 3,655 | 3,780 | 80,400 | 1,890 |
| 2023-06-01 | 3,610 | 3,680 | 3,605 | 3,655 | 59,000 | 1,827.50 |
| 2023-05-31 | 3,650 | 3,680 | 3,600 | 3,615 | 108,700 | 1,807.50 |
| 2023-05-30 | 3,720 | 3,725 | 3,650 | 3,680 | 77,500 | 1,840 |
| 2023-05-29 | 3,755 | 3,780 | 3,735 | 3,755 | 64,100 | 1,877.50 |
| 2023-05-26 | 3,725 | 3,770 | 3,710 | 3,720 | 52,600 | 1,860 |
| 2023-05-25 | 3,785 | 3,790 | 3,755 | 3,765 | 52,300 | 1,882.50 |
| 2023-05-24 | 3,780 | 3,815 | 3,770 | 3,780 | 49,800 | 1,890 |
| 2023-05-23 | 3,800 | 3,815 | 3,730 | 3,770 | 86,400 | 1,885 |
| 2023-05-22 | 3,695 | 3,795 | 3,680 | 3,795 | 77,800 | 1,897.50 |
| 2023-05-19 | 3,750 | 3,775 | 3,725 | 3,735 | 95,200 | 1,867.50 |
| 2023-05-18 | 3,755 | 3,785 | 3,720 | 3,735 | 117,400 | 1,867.50 |
| 2023-05-17 | 3,750 | 3,755 | 3,695 | 3,740 | 67,600 | 1,870 |
| 2023-05-16 | 3,820 | 3,820 | 3,730 | 3,765 | 109,800 | 1,882.50 |
| 2023-05-15 | 3,815 | 3,855 | 3,810 | 3,815 | 73,900 | 1,907.50 |
| 2023-05-12 | 3,740 | 3,835 | 3,710 | 3,835 | 85,200 | 1,917.50 |
| 2023-05-11 | 3,785 | 3,790 | 3,730 | 3,740 | 51,900 | 1,870 |
| 2023-05-10 | 3,820 | 3,820 | 3,785 | 3,800 | 47,600 | 1,900 |
| 2023-05-09 | 3,770 | 3,815 | 3,765 | 3,810 | 51,500 | 1,905 |
| 2023-05-08 | 3,740 | 3,785 | 3,735 | 3,770 | 53,600 | 1,885 |
| 2023-05-02 | 3,780 | 3,795 | 3,720 | 3,735 | 36,300 | 1,867.50 |
| 2023-05-01 | 3,720 | 3,790 | 3,715 | 3,780 | 63,500 | 1,890 |
| 2023-04-28 | 3,625 | 3,680 | 3,625 | 3,670 | 84,800 | 1,835 |
| 2023-04-27 | 3,585 | 3,590 | 3,550 | 3,570 | 76,200 | 1,785 |
| 2023-04-26 | 3,640 | 3,640 | 3,585 | 3,590 | 42,900 | 1,795 |
| 2023-04-25 | 3,645 | 3,685 | 3,640 | 3,650 | 56,900 | 1,825 |
| 2023-04-24 | 3,650 | 3,660 | 3,600 | 3,600 | 58,700 | 1,800 |
| 2023-04-21 | 3,650 | 3,710 | 3,640 | 3,650 | 67,400 | 1,825 |
| 2023-04-20 | 3,620 | 3,675 | 3,615 | 3,655 | 61,600 | 1,827.50 |
| 2023-04-19 | 3,660 | 3,660 | 3,600 | 3,625 | 66,700 | 1,812.50 |
| 2023-04-18 | 3,695 | 3,695 | 3,645 | 3,680 | 52,000 | 1,840 |
| 2023-04-17 | 3,675 | 3,695 | 3,620 | 3,685 | 50,700 | 1,842.50 |
| 2023-04-14 | 3,605 | 3,655 | 3,600 | 3,650 | 45,600 | 1,825 |
| 2023-04-13 | 3,635 | 3,635 | 3,580 | 3,600 | 53,400 | 1,800 |
| 2023-04-12 | 3,600 | 3,660 | 3,585 | 3,635 | 37,600 | 1,817.50 |
| 2023-04-11 | 3,650 | 3,665 | 3,590 | 3,600 | 49,100 | 1,800 |
| 2023-04-10 | 3,640 | 3,665 | 3,620 | 3,630 | 54,300 | 1,815 |
| 2023-04-07 | 3,545 | 3,595 | 3,545 | 3,585 | 37,900 | 1,792.50 |
| 2023-04-06 | 3,560 | 3,590 | 3,540 | 3,555 | 86,600 | 1,777.50 |
| 2023-04-05 | 3,700 | 3,700 | 3,610 | 3,620 | 69,100 | 1,810 |
| 2023-04-04 | 3,700 | 3,745 | 3,685 | 3,740 | 87,100 | 1,870 |
| 2023-04-03 | 3,700 | 3,705 | 3,645 | 3,685 | 61,800 | 1,842.50 |
| 2023-03-31 | 3,715 | 3,735 | 3,670 | 3,680 | 51,400 | 1,840 |
| 2023-03-30 | 3,675 | 3,700 | 3,650 | 3,700 | 139,700 | 1,850 |
| 2023-03-29 | 3,650 | 3,730 | 3,635 | 3,720 | 92,000 | 1,860 |
| 2023-03-28 | 3,665 | 3,685 | 3,605 | 3,605 | 57,400 | 1,802.50 |
| 2023-03-27 | 3,600 | 3,645 | 3,590 | 3,605 | 73,500 | 1,802.50 |
| 2023-03-24 | 3,500 | 3,565 | 3,490 | 3,565 | 48,000 | 1,782.50 |
| 2023-03-23 | 3,445 | 3,535 | 3,440 | 3,520 | 59,000 | 1,760 |
| 2023-03-22 | 3,525 | 3,530 | 3,485 | 3,485 | 52,700 | 1,742.50 |
| 2023-03-20 | 3,500 | 3,505 | 3,415 | 3,440 | 49,400 | 1,720 |
| 2023-03-17 | 3,510 | 3,525 | 3,475 | 3,525 | 63,000 | 1,762.50 |
| 2023-03-16 | 3,410 | 3,470 | 3,370 | 3,465 | 65,300 | 1,732.50 |
| 2023-03-15 | 3,530 | 3,555 | 3,495 | 3,520 | 43,200 | 1,760 |
| 2023-03-14 | 3,475 | 3,505 | 3,425 | 3,485 | 92,900 | 1,742.50 |
| 2023-03-13 | 3,625 | 3,630 | 3,520 | 3,540 | 73,000 | 1,770 |
| 2023-03-10 | 3,675 | 3,710 | 3,670 | 3,680 | 68,600 | 1,840 |
| 2023-03-09 | 3,685 | 3,755 | 3,685 | 3,735 | 59,800 | 1,867.50 |
| 2023-03-08 | 3,655 | 3,700 | 3,655 | 3,685 | 49,100 | 1,842.50 |
| 2023-03-07 | 3,645 | 3,700 | 3,645 | 3,680 | 56,200 | 1,840 |
| 2023-03-06 | 3,615 | 3,640 | 3,600 | 3,635 | 41,000 | 1,817.50 |
| 2023-03-03 | 3,600 | 3,645 | 3,575 | 3,615 | 67,300 | 1,807.50 |
| 2023-03-02 | 3,585 | 3,610 | 3,555 | 3,605 | 53,400 | 1,802.50 |
| 2023-03-01 | 3,565 | 3,580 | 3,550 | 3,550 | 27,800 | 1,775 |
| 2023-02-28 | 3,595 | 3,600 | 3,565 | 3,585 | 65,800 | 1,792.50 |
| 2023-02-27 | 3,535 | 3,585 | 3,530 | 3,580 | 72,300 | 1,790 |
| 2023-02-24 | 3,600 | 3,600 | 3,530 | 3,555 | 62,400 | 1,777.50 |
| 2023-02-22 | 3,505 | 3,600 | 3,505 | 3,580 | 83,300 | 1,790 |
| 2023-02-21 | 3,505 | 3,545 | 3,500 | 3,530 | 51,600 | 1,765 |
| 2023-02-20 | 3,520 | 3,525 | 3,500 | 3,515 | 20,800 | 1,757.50 |
| 2023-02-17 | 3,500 | 3,530 | 3,490 | 3,520 | 36,200 | 1,760 |
| 2023-02-16 | 3,520 | 3,530 | 3,485 | 3,520 | 29,100 | 1,760 |
| 2023-02-15 | 3,550 | 3,555 | 3,490 | 3,495 | 44,800 | 1,747.50 |
| 2023-02-14 | 3,495 | 3,555 | 3,490 | 3,540 | 51,200 | 1,770 |
| 2023-02-13 | 3,485 | 3,500 | 3,455 | 3,460 | 56,800 | 1,730 |
| 2023-02-10 | 3,425 | 3,530 | 3,425 | 3,485 | 68,300 | 1,742.50 |
| 2023-02-09 | 3,420 | 3,450 | 3,410 | 3,430 | 27,300 | 1,715 |
| 2023-02-08 | 3,425 | 3,465 | 3,425 | 3,445 | 22,200 | 1,722.50 |
| 2023-02-07 | 3,445 | 3,450 | 3,410 | 3,420 | 24,300 | 1,710 |
| 2023-02-06 | 3,415 | 3,450 | 3,415 | 3,440 | 30,200 | 1,720 |
| 2023-02-03 | 3,405 | 3,420 | 3,380 | 3,380 | 39,800 | 1,690 |
| 2023-02-02 | 3,470 | 3,470 | 3,415 | 3,415 | 35,400 | 1,707.50 |
| 2023-02-01 | 3,555 | 3,565 | 3,440 | 3,440 | 55,500 | 1,720 |
| 2023-01-31 | 3,515 | 3,560 | 3,505 | 3,555 | 53,400 | 1,777.50 |
| 2023-01-30 | 3,500 | 3,545 | 3,500 | 3,515 | 58,300 | 1,757.50 |
| 2023-01-27 | 3,485 | 3,510 | 3,485 | 3,500 | 25,300 | 1,750 |
| 2023-01-26 | 3,510 | 3,510 | 3,475 | 3,485 | 31,900 | 1,742.50 |
| 2023-01-25 | 3,505 | 3,525 | 3,490 | 3,505 | 35,000 | 1,752.50 |
| 2023-01-24 | 3,450 | 3,500 | 3,450 | 3,490 | 31,500 | 1,745 |
| 2023-01-23 | 3,435 | 3,460 | 3,425 | 3,435 | 32,400 | 1,717.50 |
| 2023-01-20 | 3,370 | 3,420 | 3,370 | 3,405 | 38,100 | 1,702.50 |
| 2023-01-19 | 3,380 | 3,380 | 3,360 | 3,365 | 40,600 | 1,682.50 |
| 2023-01-18 | 3,320 | 3,385 | 3,315 | 3,380 | 37,700 | 1,690 |
| 2023-01-17 | 3,295 | 3,335 | 3,290 | 3,330 | 28,700 | 1,665 |
| 2023-01-16 | 3,295 | 3,315 | 3,280 | 3,295 | 36,000 | 1,647.50 |
| 2023-01-13 | 3,280 | 3,320 | 3,280 | 3,295 | 39,000 | 1,647.50 |
| 2023-01-12 | 3,335 | 3,340 | 3,285 | 3,285 | 34,900 | 1,642.50 |
| 2023-01-11 | 3,295 | 3,355 | 3,295 | 3,320 | 59,700 | 1,660 |
| 2023-01-10 | 3,300 | 3,325 | 3,255 | 3,255 | 35,500 | 1,627.50 |
| 2023-01-06 | 3,255 | 3,285 | 3,255 | 3,275 | 32,000 | 1,637.50 |
| 2023-01-05 | 3,270 | 3,280 | 3,255 | 3,270 | 40,400 | 1,635 |
| 2023-01-04 | 3,325 | 3,325 | 3,265 | 3,280 | 41,400 | 1,640 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株