2326 デジタルアーツ(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 | 5,050 | 5,140 | 5,040 | 5,130 | 59,800 | 5,130 |
| 2023-12-28 | 5,030 | 5,060 | 4,985 | 5,050 | 25,400 | 5,050 |
| 2023-12-27 | 4,970 | 5,030 | 4,970 | 5,030 | 48,700 | 5,030 |
| 2023-12-26 | 4,900 | 5,010 | 4,900 | 4,965 | 51,900 | 4,965 |
| 2023-12-25 | 4,980 | 5,040 | 4,885 | 4,900 | 48,400 | 4,900 |
| 2023-12-22 | 4,920 | 5,000 | 4,920 | 4,955 | 69,200 | 4,955 |
| 2023-12-21 | 4,845 | 4,960 | 4,820 | 4,930 | 56,800 | 4,930 |
| 2023-12-20 | 4,935 | 4,945 | 4,900 | 4,930 | 67,300 | 4,930 |
| 2023-12-19 | 4,835 | 4,890 | 4,820 | 4,880 | 47,500 | 4,880 |
| 2023-12-18 | 4,910 | 4,910 | 4,820 | 4,870 | 40,700 | 4,870 |
| 2023-12-15 | 4,865 | 4,935 | 4,835 | 4,935 | 94,000 | 4,935 |
| 2023-12-14 | 4,825 | 4,930 | 4,805 | 4,830 | 55,800 | 4,830 |
| 2023-12-13 | 4,820 | 4,885 | 4,820 | 4,840 | 49,000 | 4,840 |
| 2023-12-12 | 4,875 | 4,895 | 4,750 | 4,800 | 80,000 | 4,800 |
| 2023-12-11 | 4,750 | 4,885 | 4,750 | 4,875 | 76,900 | 4,875 |
| 2023-12-08 | 4,740 | 4,785 | 4,725 | 4,750 | 104,900 | 4,750 |
| 2023-12-07 | 4,720 | 4,750 | 4,675 | 4,725 | 78,300 | 4,725 |
| 2023-12-06 | 4,600 | 4,755 | 4,600 | 4,750 | 62,800 | 4,750 |
| 2023-12-05 | 4,720 | 4,760 | 4,600 | 4,600 | 62,300 | 4,600 |
| 2023-12-04 | 4,715 | 4,765 | 4,670 | 4,755 | 38,400 | 4,755 |
| 2023-12-01 | 4,800 | 4,815 | 4,750 | 4,760 | 47,900 | 4,760 |
| 2023-11-30 | 4,830 | 4,845 | 4,750 | 4,815 | 106,200 | 4,815 |
| 2023-11-29 | 4,620 | 4,815 | 4,615 | 4,810 | 120,000 | 4,810 |
| 2023-11-28 | 4,605 | 4,630 | 4,560 | 4,620 | 30,800 | 4,620 |
| 2023-11-27 | 4,695 | 4,715 | 4,560 | 4,585 | 37,400 | 4,585 |
| 2023-11-24 | 4,640 | 4,690 | 4,640 | 4,670 | 51,900 | 4,670 |
| 2023-11-22 | 4,705 | 4,705 | 4,625 | 4,640 | 36,600 | 4,640 |
| 2023-11-21 | 4,605 | 4,710 | 4,575 | 4,695 | 53,400 | 4,695 |
| 2023-11-20 | 4,530 | 4,620 | 4,530 | 4,555 | 41,000 | 4,555 |
| 2023-11-17 | 4,615 | 4,630 | 4,525 | 4,540 | 35,800 | 4,540 |
| 2023-11-16 | 4,615 | 4,655 | 4,560 | 4,615 | 52,300 | 4,615 |
| 2023-11-15 | 4,630 | 4,710 | 4,610 | 4,675 | 60,300 | 4,675 |
| 2023-11-14 | 4,655 | 4,680 | 4,580 | 4,580 | 43,300 | 4,580 |
| 2023-11-13 | 4,640 | 4,710 | 4,590 | 4,620 | 66,400 | 4,620 |
| 2023-11-10 | 4,515 | 4,650 | 4,505 | 4,625 | 126,400 | 4,625 |
| 2023-11-09 | 4,435 | 4,520 | 4,400 | 4,495 | 47,200 | 4,495 |
| 2023-11-08 | 4,360 | 4,440 | 4,300 | 4,405 | 98,200 | 4,405 |
| 2023-11-07 | 4,400 | 4,400 | 4,280 | 4,295 | 72,400 | 4,295 |
| 2023-11-06 | 4,470 | 4,475 | 4,405 | 4,420 | 79,900 | 4,420 |
| 2023-11-02 | 4,385 | 4,470 | 4,375 | 4,385 | 92,400 | 4,385 |
| 2023-11-01 | 4,380 | 4,430 | 4,270 | 4,330 | 131,100 | 4,330 |
| 2023-10-31 | 4,080 | 4,160 | 4,030 | 4,140 | 95,400 | 4,140 |
| 2023-10-30 | 4,095 | 4,100 | 4,030 | 4,075 | 85,600 | 4,075 |
| 2023-10-27 | 4,120 | 4,140 | 4,050 | 4,120 | 92,200 | 4,120 |
| 2023-10-26 | 4,105 | 4,170 | 4,090 | 4,100 | 49,400 | 4,100 |
| 2023-10-25 | 4,230 | 4,250 | 4,155 | 4,170 | 54,200 | 4,170 |
| 2023-10-24 | 4,095 | 4,240 | 4,035 | 4,230 | 59,900 | 4,230 |
| 2023-10-23 | 4,180 | 4,190 | 4,090 | 4,100 | 50,600 | 4,100 |
| 2023-10-20 | 4,230 | 4,285 | 4,205 | 4,250 | 51,000 | 4,250 |
| 2023-10-19 | 4,315 | 4,355 | 4,275 | 4,275 | 43,900 | 4,275 |
| 2023-10-18 | 4,385 | 4,435 | 4,355 | 4,395 | 35,100 | 4,395 |
| 2023-10-17 | 4,350 | 4,420 | 4,350 | 4,410 | 46,800 | 4,410 |
| 2023-10-16 | 4,345 | 4,400 | 4,280 | 4,290 | 64,400 | 4,290 |
| 2023-10-13 | 4,405 | 4,435 | 4,345 | 4,370 | 65,500 | 4,370 |
| 2023-10-12 | 4,395 | 4,440 | 4,335 | 4,440 | 108,600 | 4,440 |
| 2023-10-11 | 4,460 | 4,480 | 4,415 | 4,415 | 41,900 | 4,415 |
| 2023-10-10 | 4,475 | 4,505 | 4,435 | 4,490 | 56,500 | 4,490 |
| 2023-10-06 | 4,530 | 4,560 | 4,465 | 4,485 | 46,500 | 4,485 |
| 2023-10-05 | 4,520 | 4,570 | 4,485 | 4,525 | 61,800 | 4,525 |
| 2023-10-04 | 4,440 | 4,530 | 4,435 | 4,495 | 70,300 | 4,495 |
| 2023-10-03 | 4,590 | 4,620 | 4,510 | 4,510 | 48,500 | 4,510 |
| 2023-10-02 | 4,670 | 4,755 | 4,595 | 4,605 | 56,000 | 4,605 |
| 2023-09-29 | 4,675 | 4,730 | 4,595 | 4,625 | 53,500 | 4,625 |
| 2023-09-28 | 4,690 | 4,715 | 4,605 | 4,645 | 80,400 | 4,645 |
| 2023-09-27 | 4,440 | 4,690 | 4,425 | 4,685 | 120,900 | 4,685 |
| 2023-09-26 | 4,690 | 4,690 | 4,475 | 4,490 | 114,100 | 4,490 |
| 2023-09-25 | 4,605 | 4,710 | 4,590 | 4,695 | 59,200 | 4,695 |
| 2023-09-22 | 4,575 | 4,640 | 4,535 | 4,600 | 47,000 | 4,600 |
| 2023-09-21 | 4,690 | 4,695 | 4,595 | 4,600 | 46,200 | 4,600 |
| 2023-09-20 | 4,740 | 4,755 | 4,700 | 4,705 | 48,600 | 4,705 |
| 2023-09-19 | 4,715 | 4,735 | 4,675 | 4,735 | 49,100 | 4,735 |
| 2023-09-15 | 4,705 | 4,745 | 4,660 | 4,730 | 69,100 | 4,730 |
| 2023-09-14 | 4,775 | 4,790 | 4,700 | 4,700 | 40,400 | 4,700 |
| 2023-09-13 | 4,780 | 4,795 | 4,735 | 4,775 | 55,900 | 4,775 |
| 2023-09-12 | 4,800 | 4,870 | 4,770 | 4,790 | 28,100 | 4,790 |
| 2023-09-11 | 4,800 | 4,830 | 4,750 | 4,785 | 59,100 | 4,785 |
| 2023-09-08 | 4,790 | 4,850 | 4,790 | 4,815 | 64,700 | 4,815 |
| 2023-09-07 | 4,920 | 4,920 | 4,805 | 4,830 | 56,800 | 4,830 |
| 2023-09-06 | 4,865 | 4,930 | 4,850 | 4,920 | 59,000 | 4,920 |
| 2023-09-05 | 4,770 | 4,880 | 4,770 | 4,865 | 59,100 | 4,865 |
| 2023-09-04 | 4,870 | 4,880 | 4,785 | 4,785 | 50,600 | 4,785 |
| 2023-09-01 | 4,850 | 4,850 | 4,795 | 4,825 | 57,100 | 4,825 |
| 2023-08-31 | 4,825 | 4,860 | 4,790 | 4,825 | 63,600 | 4,825 |
| 2023-08-30 | 4,910 | 4,915 | 4,840 | 4,840 | 43,300 | 4,840 |
| 2023-08-29 | 4,850 | 4,905 | 4,825 | 4,900 | 46,100 | 4,900 |
| 2023-08-28 | 4,860 | 4,895 | 4,810 | 4,850 | 54,000 | 4,850 |
| 2023-08-25 | 4,710 | 4,810 | 4,690 | 4,790 | 41,600 | 4,790 |
| 2023-08-24 | 4,760 | 4,790 | 4,735 | 4,780 | 47,900 | 4,780 |
| 2023-08-23 | 4,680 | 4,760 | 4,670 | 4,760 | 47,400 | 4,760 |
| 2023-08-22 | 4,610 | 4,680 | 4,590 | 4,680 | 49,700 | 4,680 |
| 2023-08-21 | 4,500 | 4,595 | 4,490 | 4,565 | 57,300 | 4,565 |
| 2023-08-18 | 4,540 | 4,545 | 4,480 | 4,510 | 60,000 | 4,510 |
| 2023-08-17 | 4,575 | 4,590 | 4,480 | 4,545 | 83,300 | 4,545 |
| 2023-08-16 | 4,720 | 4,740 | 4,620 | 4,620 | 65,300 | 4,620 |
| 2023-08-15 | 4,740 | 4,790 | 4,680 | 4,745 | 83,400 | 4,745 |
| 2023-08-14 | 4,850 | 4,890 | 4,730 | 4,740 | 72,700 | 4,740 |
| 2023-08-10 | 4,785 | 4,845 | 4,730 | 4,845 | 73,700 | 4,845 |
| 2023-08-09 | 4,880 | 4,885 | 4,820 | 4,830 | 55,600 | 4,830 |
| 2023-08-08 | 4,995 | 4,995 | 4,875 | 4,875 | 65,300 | 4,875 |
| 2023-08-07 | 4,970 | 5,010 | 4,935 | 4,995 | 81,000 | 4,995 |
| 2023-08-04 | 4,900 | 4,955 | 4,875 | 4,900 | 132,000 | 4,900 |
| 2023-08-03 | 4,950 | 4,990 | 4,870 | 4,895 | 111,400 | 4,895 |
| 2023-08-02 | 5,170 | 5,210 | 4,970 | 4,970 | 155,400 | 4,970 |
| 2023-08-01 | 5,320 | 5,400 | 5,190 | 5,210 | 169,500 | 5,210 |
| 2023-07-31 | 5,520 | 5,620 | 5,490 | 5,620 | 91,800 | 5,620 |
| 2023-07-28 | 5,390 | 5,440 | 5,330 | 5,420 | 61,600 | 5,420 |
| 2023-07-27 | 5,400 | 5,440 | 5,350 | 5,440 | 45,100 | 5,440 |
| 2023-07-26 | 5,380 | 5,390 | 5,320 | 5,390 | 42,100 | 5,390 |
| 2023-07-25 | 5,420 | 5,430 | 5,320 | 5,360 | 54,400 | 5,360 |
| 2023-07-24 | 5,480 | 5,530 | 5,400 | 5,420 | 37,900 | 5,420 |
| 2023-07-21 | 5,410 | 5,490 | 5,360 | 5,470 | 55,800 | 5,470 |
| 2023-07-20 | 5,570 | 5,570 | 5,450 | 5,450 | 41,500 | 5,450 |
| 2023-07-19 | 5,570 | 5,630 | 5,530 | 5,570 | 49,200 | 5,570 |
| 2023-07-18 | 5,670 | 5,670 | 5,520 | 5,560 | 61,200 | 5,560 |
| 2023-07-14 | 5,770 | 5,770 | 5,630 | 5,670 | 29,700 | 5,670 |
| 2023-07-13 | 5,590 | 5,700 | 5,560 | 5,690 | 30,100 | 5,690 |
| 2023-07-12 | 5,650 | 5,670 | 5,540 | 5,560 | 40,300 | 5,560 |
| 2023-07-11 | 5,710 | 5,770 | 5,650 | 5,660 | 51,000 | 5,660 |
| 2023-07-10 | 5,630 | 5,730 | 5,590 | 5,690 | 69,100 | 5,690 |
| 2023-07-07 | 5,590 | 5,680 | 5,540 | 5,620 | 55,000 | 5,620 |
| 2023-07-06 | 5,790 | 5,790 | 5,640 | 5,650 | 55,700 | 5,650 |
| 2023-07-05 | 5,900 | 5,900 | 5,800 | 5,810 | 50,500 | 5,810 |
| 2023-07-04 | 5,900 | 5,920 | 5,790 | 5,910 | 92,600 | 5,910 |
| 2023-07-03 | 5,930 | 6,010 | 5,910 | 5,940 | 83,500 | 5,940 |
| 2023-06-30 | 5,940 | 5,940 | 5,780 | 5,830 | 94,000 | 5,830 |
| 2023-06-29 | 6,010 | 6,040 | 5,950 | 5,980 | 77,300 | 5,980 |
| 2023-06-28 | 5,920 | 6,000 | 5,860 | 5,910 | 86,900 | 5,910 |
| 2023-06-27 | 5,950 | 5,960 | 5,790 | 5,820 | 94,200 | 5,820 |
| 2023-06-26 | 6,080 | 6,100 | 5,980 | 6,000 | 59,200 | 6,000 |
| 2023-06-23 | 6,400 | 6,440 | 6,090 | 6,110 | 73,200 | 6,110 |
| 2023-06-22 | 6,450 | 6,560 | 6,310 | 6,330 | 80,800 | 6,330 |
| 2023-06-21 | 6,480 | 6,550 | 6,360 | 6,480 | 145,900 | 6,480 |
| 2023-06-20 | 6,310 | 6,420 | 6,190 | 6,380 | 86,900 | 6,380 |
| 2023-06-19 | 6,440 | 6,440 | 6,280 | 6,340 | 70,500 | 6,340 |
| 2023-06-16 | 6,250 | 6,370 | 6,240 | 6,360 | 104,400 | 6,360 |
| 2023-06-15 | 6,210 | 6,250 | 6,180 | 6,200 | 55,400 | 6,200 |
| 2023-06-14 | 6,130 | 6,180 | 6,050 | 6,180 | 70,900 | 6,180 |
| 2023-06-13 | 6,010 | 6,150 | 5,970 | 6,110 | 101,800 | 6,110 |
| 2023-06-12 | 5,950 | 6,020 | 5,930 | 5,950 | 77,700 | 5,950 |
| 2023-06-09 | 5,890 | 5,950 | 5,870 | 5,890 | 49,300 | 5,890 |
| 2023-06-08 | 5,910 | 5,920 | 5,790 | 5,790 | 44,200 | 5,790 |
| 2023-06-07 | 5,920 | 6,000 | 5,870 | 5,870 | 77,700 | 5,870 |
| 2023-06-06 | 5,890 | 5,960 | 5,860 | 5,900 | 99,300 | 5,900 |
| 2023-06-05 | 5,870 | 5,880 | 5,800 | 5,860 | 45,100 | 5,860 |
| 2023-06-02 | 5,710 | 5,790 | 5,700 | 5,770 | 52,100 | 5,770 |
| 2023-06-01 | 5,710 | 5,740 | 5,660 | 5,710 | 32,700 | 5,710 |
| 2023-05-31 | 5,740 | 5,770 | 5,650 | 5,660 | 75,700 | 5,660 |
| 2023-05-30 | 5,600 | 5,750 | 5,600 | 5,720 | 49,800 | 5,720 |
| 2023-05-29 | 5,760 | 5,770 | 5,660 | 5,660 | 49,000 | 5,660 |
| 2023-05-26 | 5,710 | 5,740 | 5,650 | 5,660 | 87,500 | 5,660 |
| 2023-05-25 | 5,780 | 5,850 | 5,740 | 5,770 | 64,700 | 5,770 |
| 2023-05-24 | 5,870 | 5,950 | 5,720 | 5,730 | 124,600 | 5,730 |
| 2023-05-23 | 5,600 | 5,860 | 5,590 | 5,860 | 194,000 | 5,860 |
| 2023-05-22 | 5,360 | 5,410 | 5,290 | 5,370 | 55,200 | 5,370 |
| 2023-05-19 | 5,350 | 5,430 | 5,290 | 5,360 | 70,200 | 5,360 |
| 2023-05-18 | 5,410 | 5,450 | 5,340 | 5,350 | 52,600 | 5,350 |
| 2023-05-17 | 5,400 | 5,450 | 5,340 | 5,420 | 46,300 | 5,420 |
| 2023-05-16 | 5,440 | 5,490 | 5,410 | 5,440 | 51,100 | 5,440 |
| 2023-05-15 | 5,550 | 5,560 | 5,420 | 5,420 | 60,200 | 5,420 |
| 2023-05-12 | 5,510 | 5,610 | 5,430 | 5,570 | 223,800 | 5,570 |
| 2023-05-11 | 5,600 | 5,710 | 5,470 | 5,530 | 76,200 | 5,530 |
| 2023-05-10 | 5,610 | 5,930 | 5,600 | 5,620 | 231,000 | 5,620 |
| 2023-05-09 | 5,330 | 5,400 | 5,300 | 5,330 | 60,700 | 5,330 |
| 2023-05-08 | 5,290 | 5,340 | 5,250 | 5,270 | 109,800 | 5,270 |
| 2023-05-02 | 5,050 | 5,150 | 5,040 | 5,150 | 39,000 | 5,150 |
| 2023-05-01 | 5,080 | 5,110 | 5,030 | 5,070 | 28,200 | 5,070 |
| 2023-04-28 | 5,000 | 5,060 | 4,975 | 5,040 | 72,600 | 5,040 |
| 2023-04-27 | 4,900 | 4,940 | 4,880 | 4,935 | 56,700 | 4,935 |
| 2023-04-26 | 5,060 | 5,060 | 4,920 | 4,970 | 101,300 | 4,970 |
| 2023-04-25 | 5,180 | 5,190 | 5,090 | 5,110 | 26,600 | 5,110 |
| 2023-04-24 | 5,110 | 5,180 | 5,110 | 5,140 | 25,500 | 5,140 |
| 2023-04-21 | 5,190 | 5,190 | 5,070 | 5,090 | 84,600 | 5,090 |
| 2023-04-20 | 5,180 | 5,290 | 5,180 | 5,220 | 38,300 | 5,220 |
| 2023-04-19 | 5,190 | 5,250 | 5,160 | 5,240 | 45,800 | 5,240 |
| 2023-04-18 | 5,200 | 5,240 | 5,180 | 5,230 | 23,800 | 5,230 |
| 2023-04-17 | 5,300 | 5,300 | 5,180 | 5,200 | 54,400 | 5,200 |
| 2023-04-14 | 5,330 | 5,370 | 5,270 | 5,300 | 47,700 | 5,300 |
| 2023-04-13 | 5,200 | 5,310 | 5,200 | 5,250 | 83,200 | 5,250 |
| 2023-04-12 | 5,190 | 5,260 | 5,190 | 5,260 | 51,100 | 5,260 |
| 2023-04-11 | 5,160 | 5,270 | 5,160 | 5,190 | 61,300 | 5,190 |
| 2023-04-10 | 5,060 | 5,160 | 5,060 | 5,160 | 31,900 | 5,160 |
| 2023-04-07 | 5,150 | 5,150 | 5,020 | 5,060 | 38,800 | 5,060 |
| 2023-04-06 | 5,050 | 5,140 | 5,030 | 5,110 | 53,400 | 5,110 |
| 2023-04-05 | 5,100 | 5,120 | 5,070 | 5,080 | 40,900 | 5,080 |
| 2023-04-04 | 5,140 | 5,160 | 5,070 | 5,130 | 58,700 | 5,130 |
| 2023-04-03 | 5,180 | 5,230 | 5,100 | 5,140 | 70,200 | 5,140 |
| 2023-03-31 | 5,140 | 5,140 | 5,060 | 5,100 | 31,000 | 5,100 |
| 2023-03-30 | 5,130 | 5,150 | 5,030 | 5,090 | 48,400 | 5,090 |
| 2023-03-29 | 5,050 | 5,150 | 5,020 | 5,150 | 50,600 | 5,150 |
| 2023-03-28 | 5,070 | 5,080 | 4,975 | 5,060 | 45,200 | 5,060 |
| 2023-03-27 | 5,060 | 5,100 | 5,000 | 5,090 | 31,000 | 5,090 |
| 2023-03-24 | 5,020 | 5,050 | 4,940 | 5,050 | 56,800 | 5,050 |
| 2023-03-23 | 5,040 | 5,050 | 4,995 | 5,050 | 45,300 | 5,050 |
| 2023-03-22 | 5,080 | 5,120 | 5,050 | 5,080 | 38,700 | 5,080 |
| 2023-03-20 | 5,150 | 5,180 | 5,010 | 5,030 | 51,700 | 5,030 |
| 2023-03-17 | 5,090 | 5,250 | 5,090 | 5,240 | 75,000 | 5,240 |
| 2023-03-16 | 5,020 | 5,080 | 5,000 | 5,060 | 37,300 | 5,060 |
| 2023-03-15 | 5,220 | 5,220 | 5,080 | 5,100 | 50,200 | 5,100 |
| 2023-03-14 | 5,190 | 5,230 | 5,090 | 5,130 | 57,700 | 5,130 |
| 2023-03-13 | 5,180 | 5,280 | 5,150 | 5,280 | 40,000 | 5,280 |
| 2023-03-10 | 5,370 | 5,390 | 5,250 | 5,260 | 59,300 | 5,260 |
| 2023-03-09 | 5,360 | 5,420 | 5,350 | 5,410 | 35,800 | 5,410 |
| 2023-03-08 | 5,280 | 5,400 | 5,270 | 5,360 | 54,900 | 5,360 |
| 2023-03-07 | 5,280 | 5,350 | 5,260 | 5,310 | 34,100 | 5,310 |
| 2023-03-06 | 5,290 | 5,330 | 5,270 | 5,300 | 44,700 | 5,300 |
| 2023-03-03 | 5,240 | 5,280 | 5,200 | 5,250 | 42,700 | 5,250 |
| 2023-03-02 | 5,210 | 5,230 | 5,140 | 5,190 | 55,700 | 5,190 |
| 2023-03-01 | 5,290 | 5,290 | 5,160 | 5,250 | 62,800 | 5,250 |
| 2023-02-28 | 5,240 | 5,350 | 5,220 | 5,340 | 59,100 | 5,340 |
| 2023-02-27 | 5,140 | 5,200 | 5,120 | 5,190 | 38,900 | 5,190 |
| 2023-02-24 | 5,270 | 5,270 | 5,160 | 5,230 | 50,500 | 5,230 |
| 2023-02-22 | 5,270 | 5,300 | 5,200 | 5,220 | 79,200 | 5,220 |
| 2023-02-21 | 5,400 | 5,430 | 5,320 | 5,340 | 52,500 | 5,340 |
| 2023-02-20 | 5,450 | 5,460 | 5,350 | 5,430 | 67,300 | 5,430 |
| 2023-02-17 | 5,570 | 5,570 | 5,440 | 5,450 | 31,700 | 5,450 |
| 2023-02-16 | 5,540 | 5,600 | 5,520 | 5,590 | 39,700 | 5,590 |
| 2023-02-15 | 5,570 | 5,570 | 5,430 | 5,470 | 38,300 | 5,470 |
| 2023-02-14 | 5,600 | 5,620 | 5,550 | 5,570 | 33,700 | 5,570 |
| 2023-02-13 | 5,590 | 5,600 | 5,450 | 5,500 | 47,600 | 5,500 |
| 2023-02-10 | 5,720 | 5,750 | 5,600 | 5,620 | 55,600 | 5,620 |
| 2023-02-09 | 5,640 | 5,760 | 5,620 | 5,730 | 40,300 | 5,730 |
| 2023-02-08 | 5,600 | 5,690 | 5,580 | 5,690 | 35,300 | 5,690 |
| 2023-02-07 | 5,580 | 5,620 | 5,530 | 5,550 | 43,000 | 5,550 |
| 2023-02-06 | 5,610 | 5,620 | 5,500 | 5,580 | 46,400 | 5,580 |
| 2023-02-03 | 5,470 | 5,590 | 5,470 | 5,580 | 40,900 | 5,580 |
| 2023-02-02 | 5,530 | 5,590 | 5,440 | 5,470 | 42,800 | 5,470 |
| 2023-02-01 | 5,680 | 5,680 | 5,440 | 5,460 | 108,400 | 5,460 |
| 2023-01-31 | 5,780 | 5,860 | 5,720 | 5,750 | 51,700 | 5,750 |
| 2023-01-30 | 5,720 | 5,810 | 5,720 | 5,780 | 50,200 | 5,780 |
| 2023-01-27 | 5,660 | 5,710 | 5,630 | 5,680 | 35,000 | 5,680 |
| 2023-01-26 | 5,680 | 5,700 | 5,630 | 5,660 | 18,200 | 5,660 |
| 2023-01-25 | 5,620 | 5,710 | 5,570 | 5,700 | 27,400 | 5,700 |
| 2023-01-24 | 5,670 | 5,680 | 5,610 | 5,650 | 30,000 | 5,650 |
| 2023-01-23 | 5,530 | 5,650 | 5,510 | 5,600 | 48,200 | 5,600 |
| 2023-01-20 | 5,570 | 5,570 | 5,460 | 5,470 | 65,000 | 5,470 |
| 2023-01-19 | 5,490 | 5,570 | 5,440 | 5,510 | 64,800 | 5,510 |
| 2023-01-18 | 5,280 | 5,590 | 5,240 | 5,540 | 74,700 | 5,540 |
| 2023-01-17 | 5,390 | 5,430 | 5,250 | 5,320 | 90,700 | 5,320 |
| 2023-01-16 | 5,550 | 5,620 | 5,430 | 5,450 | 64,500 | 5,450 |
| 2023-01-13 | 5,580 | 5,640 | 5,560 | 5,570 | 40,500 | 5,570 |
| 2023-01-12 | 5,720 | 5,730 | 5,570 | 5,620 | 40,800 | 5,620 |
| 2023-01-11 | 5,470 | 5,640 | 5,460 | 5,600 | 35,200 | 5,600 |
| 2023-01-10 | 5,420 | 5,470 | 5,380 | 5,390 | 34,000 | 5,390 |
| 2023-01-06 | 5,410 | 5,450 | 5,360 | 5,360 | 69,700 | 5,360 |
| 2023-01-05 | 5,460 | 5,540 | 5,440 | 5,460 | 42,100 | 5,460 |
| 2023-01-04 | 5,560 | 5,620 | 5,430 | 5,450 | 59,600 | 5,450 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株