2379 ディップ(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 | 3,160 | 3,220 | 3,160 | 3,210 | 150,300 | 3,210 |
| 2023-12-28 | 3,180 | 3,180 | 3,135 | 3,180 | 82,300 | 3,180 |
| 2023-12-27 | 3,145 | 3,180 | 3,120 | 3,180 | 206,100 | 3,180 |
| 2023-12-26 | 3,110 | 3,135 | 3,090 | 3,095 | 134,300 | 3,095 |
| 2023-12-25 | 3,135 | 3,165 | 3,075 | 3,085 | 93,800 | 3,085 |
| 2023-12-22 | 3,195 | 3,200 | 3,125 | 3,125 | 167,100 | 3,125 |
| 2023-12-21 | 3,140 | 3,155 | 3,105 | 3,125 | 116,600 | 3,125 |
| 2023-12-20 | 3,175 | 3,190 | 3,120 | 3,140 | 166,100 | 3,140 |
| 2023-12-19 | 3,155 | 3,180 | 3,130 | 3,150 | 157,700 | 3,150 |
| 2023-12-18 | 3,185 | 3,190 | 3,080 | 3,155 | 331,400 | 3,155 |
| 2023-12-15 | 3,100 | 3,300 | 3,065 | 3,180 | 870,700 | 3,180 |
| 2023-12-14 | 3,060 | 3,075 | 3,015 | 3,030 | 133,500 | 3,030 |
| 2023-12-13 | 3,080 | 3,085 | 3,025 | 3,040 | 187,300 | 3,040 |
| 2023-12-12 | 3,105 | 3,105 | 3,030 | 3,055 | 112,900 | 3,055 |
| 2023-12-11 | 3,015 | 3,060 | 3,015 | 3,060 | 139,800 | 3,060 |
| 2023-12-08 | 3,050 | 3,080 | 2,975 | 2,978 | 352,200 | 2,978 |
| 2023-12-07 | 3,055 | 3,070 | 2,973 | 2,978 | 178,400 | 2,978 |
| 2023-12-06 | 3,025 | 3,080 | 3,025 | 3,070 | 175,000 | 3,070 |
| 2023-12-05 | 3,085 | 3,110 | 3,000 | 3,005 | 194,400 | 3,005 |
| 2023-12-04 | 3,100 | 3,135 | 3,075 | 3,095 | 152,300 | 3,095 |
| 2023-12-01 | 3,160 | 3,175 | 3,110 | 3,120 | 167,600 | 3,120 |
| 2023-11-30 | 3,190 | 3,190 | 3,145 | 3,170 | 356,400 | 3,170 |
| 2023-11-29 | 3,180 | 3,210 | 3,165 | 3,190 | 274,900 | 3,190 |
| 2023-11-28 | 3,190 | 3,205 | 3,155 | 3,200 | 199,900 | 3,200 |
| 2023-11-27 | 3,280 | 3,300 | 3,185 | 3,195 | 268,100 | 3,195 |
| 2023-11-24 | 3,190 | 3,275 | 3,180 | 3,270 | 328,900 | 3,270 |
| 2023-11-22 | 3,145 | 3,200 | 3,145 | 3,170 | 161,100 | 3,170 |
| 2023-11-21 | 3,150 | 3,175 | 3,125 | 3,155 | 126,000 | 3,155 |
| 2023-11-20 | 3,120 | 3,170 | 3,100 | 3,125 | 231,800 | 3,125 |
| 2023-11-17 | 3,120 | 3,160 | 3,105 | 3,160 | 162,300 | 3,160 |
| 2023-11-16 | 3,025 | 3,120 | 3,020 | 3,100 | 247,700 | 3,100 |
| 2023-11-15 | 3,130 | 3,130 | 3,025 | 3,045 | 248,200 | 3,045 |
| 2023-11-14 | 3,075 | 3,095 | 3,050 | 3,070 | 160,800 | 3,070 |
| 2023-11-13 | 3,095 | 3,095 | 3,050 | 3,060 | 157,300 | 3,060 |
| 2023-11-10 | 3,065 | 3,105 | 3,040 | 3,100 | 141,900 | 3,100 |
| 2023-11-09 | 3,090 | 3,150 | 3,045 | 3,140 | 323,700 | 3,140 |
| 2023-11-08 | 3,055 | 3,100 | 3,020 | 3,080 | 374,200 | 3,080 |
| 2023-11-07 | 3,055 | 3,100 | 3,035 | 3,035 | 249,400 | 3,035 |
| 2023-11-06 | 3,030 | 3,095 | 3,015 | 3,055 | 296,600 | 3,055 |
| 2023-11-02 | 3,010 | 3,025 | 2,989 | 3,000 | 277,100 | 3,000 |
| 2023-11-01 | 3,050 | 3,050 | 2,963 | 3,020 | 283,200 | 3,020 |
| 2023-10-31 | 2,990 | 2,996 | 2,925 | 2,970 | 333,800 | 2,970 |
| 2023-10-30 | 3,000 | 3,005 | 2,963 | 2,971 | 907,500 | 2,971 |
| 2023-10-27 | 3,005 | 3,060 | 2,989 | 3,030 | 375,500 | 3,030 |
| 2023-10-26 | 2,910 | 3,000 | 2,904 | 2,934 | 355,500 | 2,934 |
| 2023-10-25 | 2,987 | 3,020 | 2,971 | 2,992 | 324,500 | 2,992 |
| 2023-10-24 | 2,968 | 2,995 | 2,865 | 2,988 | 326,200 | 2,988 |
| 2023-10-23 | 2,925 | 2,969 | 2,893 | 2,951 | 390,200 | 2,951 |
| 2023-10-20 | 2,970 | 2,975 | 2,933 | 2,935 | 309,200 | 2,935 |
| 2023-10-19 | 2,980 | 3,030 | 2,973 | 3,000 | 377,600 | 3,000 |
| 2023-10-18 | 3,145 | 3,145 | 3,015 | 3,050 | 413,900 | 3,050 |
| 2023-10-17 | 3,150 | 3,180 | 3,125 | 3,160 | 454,700 | 3,160 |
| 2023-10-16 | 3,295 | 3,305 | 3,090 | 3,100 | 468,600 | 3,100 |
| 2023-10-13 | 3,530 | 3,530 | 3,350 | 3,360 | 487,700 | 3,360 |
| 2023-10-12 | 3,695 | 3,745 | 3,560 | 3,565 | 606,800 | 3,565 |
| 2023-10-11 | 3,580 | 3,595 | 3,510 | 3,520 | 377,100 | 3,520 |
| 2023-10-10 | 3,560 | 3,610 | 3,550 | 3,570 | 336,600 | 3,570 |
| 2023-10-06 | 3,460 | 3,555 | 3,455 | 3,535 | 261,600 | 3,535 |
| 2023-10-05 | 3,425 | 3,535 | 3,425 | 3,500 | 211,500 | 3,500 |
| 2023-10-04 | 3,465 | 3,470 | 3,420 | 3,420 | 261,000 | 3,420 |
| 2023-10-03 | 3,580 | 3,610 | 3,515 | 3,515 | 170,400 | 3,515 |
| 2023-10-02 | 3,680 | 3,695 | 3,585 | 3,595 | 262,000 | 3,595 |
| 2023-09-29 | 3,730 | 3,735 | 3,665 | 3,680 | 195,400 | 3,680 |
| 2023-09-28 | 3,715 | 3,750 | 3,690 | 3,710 | 193,400 | 3,710 |
| 2023-09-27 | 3,710 | 3,740 | 3,685 | 3,730 | 226,800 | 3,730 |
| 2023-09-26 | 3,725 | 3,760 | 3,700 | 3,700 | 221,200 | 3,700 |
| 2023-09-25 | 3,695 | 3,740 | 3,685 | 3,725 | 138,600 | 3,725 |
| 2023-09-22 | 3,650 | 3,700 | 3,625 | 3,690 | 166,900 | 3,690 |
| 2023-09-21 | 3,720 | 3,760 | 3,675 | 3,680 | 156,100 | 3,680 |
| 2023-09-20 | 3,695 | 3,725 | 3,670 | 3,710 | 257,300 | 3,710 |
| 2023-09-19 | 3,690 | 3,745 | 3,685 | 3,725 | 227,700 | 3,725 |
| 2023-09-15 | 3,730 | 3,755 | 3,695 | 3,720 | 283,900 | 3,720 |
| 2023-09-14 | 3,715 | 3,750 | 3,700 | 3,730 | 268,500 | 3,730 |
| 2023-09-13 | 3,625 | 3,705 | 3,605 | 3,695 | 309,600 | 3,695 |
| 2023-09-12 | 3,620 | 3,645 | 3,585 | 3,600 | 121,000 | 3,600 |
| 2023-09-11 | 3,635 | 3,660 | 3,600 | 3,630 | 201,500 | 3,630 |
| 2023-09-08 | 3,580 | 3,630 | 3,570 | 3,620 | 207,100 | 3,620 |
| 2023-09-07 | 3,620 | 3,640 | 3,595 | 3,595 | 134,000 | 3,595 |
| 2023-09-06 | 3,595 | 3,615 | 3,570 | 3,605 | 171,900 | 3,605 |
| 2023-09-05 | 3,575 | 3,625 | 3,555 | 3,600 | 186,200 | 3,600 |
| 2023-09-04 | 3,580 | 3,615 | 3,550 | 3,550 | 159,100 | 3,550 |
| 2023-09-01 | 3,495 | 3,575 | 3,490 | 3,575 | 152,400 | 3,575 |
| 2023-08-31 | 3,495 | 3,525 | 3,480 | 3,500 | 133,300 | 3,500 |
| 2023-08-30 | 3,490 | 3,530 | 3,455 | 3,465 | 298,400 | 3,465 |
| 2023-08-29 | 3,540 | 3,555 | 3,500 | 3,540 | 527,000 | 3,540 |
| 2023-08-28 | 3,465 | 3,535 | 3,465 | 3,520 | 386,900 | 3,520 |
| 2023-08-25 | 3,400 | 3,485 | 3,375 | 3,475 | 451,500 | 3,475 |
| 2023-08-24 | 3,380 | 3,420 | 3,365 | 3,410 | 293,900 | 3,410 |
| 2023-08-23 | 3,285 | 3,375 | 3,285 | 3,370 | 212,300 | 3,370 |
| 2023-08-22 | 3,340 | 3,360 | 3,270 | 3,275 | 165,400 | 3,275 |
| 2023-08-21 | 3,280 | 3,345 | 3,260 | 3,340 | 211,200 | 3,340 |
| 2023-08-18 | 3,215 | 3,295 | 3,200 | 3,280 | 239,800 | 3,280 |
| 2023-08-17 | 3,255 | 3,280 | 3,215 | 3,240 | 257,200 | 3,240 |
| 2023-08-16 | 3,300 | 3,305 | 3,240 | 3,250 | 255,800 | 3,250 |
| 2023-08-15 | 3,330 | 3,335 | 3,280 | 3,335 | 234,000 | 3,335 |
| 2023-08-14 | 3,330 | 3,340 | 3,285 | 3,290 | 204,900 | 3,290 |
| 2023-08-10 | 3,295 | 3,350 | 3,260 | 3,345 | 278,300 | 3,345 |
| 2023-08-09 | 3,315 | 3,345 | 3,275 | 3,330 | 255,500 | 3,330 |
| 2023-08-08 | 3,390 | 3,405 | 3,335 | 3,340 | 293,900 | 3,340 |
| 2023-08-07 | 3,360 | 3,375 | 3,330 | 3,375 | 292,400 | 3,375 |
| 2023-08-04 | 3,400 | 3,415 | 3,375 | 3,390 | 206,200 | 3,390 |
| 2023-08-03 | 3,470 | 3,480 | 3,400 | 3,410 | 325,700 | 3,410 |
| 2023-08-02 | 3,495 | 3,530 | 3,475 | 3,505 | 206,900 | 3,505 |
| 2023-08-01 | 3,570 | 3,575 | 3,510 | 3,535 | 219,900 | 3,535 |
| 2023-07-31 | 3,605 | 3,620 | 3,570 | 3,585 | 280,500 | 3,585 |
| 2023-07-28 | 3,595 | 3,625 | 3,535 | 3,585 | 426,300 | 3,585 |
| 2023-07-27 | 3,490 | 3,510 | 3,460 | 3,495 | 229,700 | 3,495 |
| 2023-07-26 | 3,510 | 3,535 | 3,455 | 3,520 | 166,200 | 3,520 |
| 2023-07-25 | 3,535 | 3,575 | 3,505 | 3,530 | 233,300 | 3,530 |
| 2023-07-24 | 3,610 | 3,610 | 3,545 | 3,560 | 175,300 | 3,560 |
| 2023-07-21 | 3,615 | 3,615 | 3,515 | 3,585 | 183,800 | 3,585 |
| 2023-07-20 | 3,625 | 3,680 | 3,600 | 3,615 | 289,300 | 3,615 |
| 2023-07-19 | 3,475 | 3,585 | 3,475 | 3,565 | 460,100 | 3,565 |
| 2023-07-18 | 3,490 | 3,545 | 3,405 | 3,450 | 1,009,700 | 3,450 |
| 2023-07-14 | 3,705 | 3,775 | 3,640 | 3,735 | 626,400 | 3,735 |
| 2023-07-13 | 3,580 | 3,635 | 3,540 | 3,635 | 267,300 | 3,635 |
| 2023-07-12 | 3,590 | 3,590 | 3,515 | 3,530 | 281,300 | 3,530 |
| 2023-07-11 | 3,565 | 3,570 | 3,510 | 3,540 | 258,800 | 3,540 |
| 2023-07-10 | 3,530 | 3,545 | 3,490 | 3,535 | 206,300 | 3,535 |
| 2023-07-07 | 3,480 | 3,555 | 3,465 | 3,530 | 157,500 | 3,530 |
| 2023-07-06 | 3,530 | 3,570 | 3,500 | 3,525 | 150,900 | 3,525 |
| 2023-07-05 | 3,580 | 3,580 | 3,525 | 3,555 | 117,200 | 3,555 |
| 2023-07-04 | 3,550 | 3,610 | 3,540 | 3,580 | 133,100 | 3,580 |
| 2023-07-03 | 3,600 | 3,670 | 3,560 | 3,570 | 163,100 | 3,570 |
| 2023-06-30 | 3,550 | 3,585 | 3,520 | 3,575 | 208,500 | 3,575 |
| 2023-06-29 | 3,555 | 3,610 | 3,540 | 3,570 | 191,800 | 3,570 |
| 2023-06-28 | 3,470 | 3,510 | 3,450 | 3,510 | 273,600 | 3,510 |
| 2023-06-27 | 3,480 | 3,490 | 3,415 | 3,460 | 251,700 | 3,460 |
| 2023-06-26 | 3,510 | 3,530 | 3,440 | 3,505 | 220,900 | 3,505 |
| 2023-06-23 | 3,675 | 3,690 | 3,495 | 3,520 | 317,800 | 3,520 |
| 2023-06-22 | 3,575 | 3,670 | 3,565 | 3,630 | 402,300 | 3,630 |
| 2023-06-21 | 3,535 | 3,570 | 3,510 | 3,545 | 157,500 | 3,545 |
| 2023-06-20 | 3,570 | 3,575 | 3,495 | 3,535 | 235,900 | 3,535 |
| 2023-06-19 | 3,565 | 3,600 | 3,520 | 3,570 | 210,000 | 3,570 |
| 2023-06-16 | 3,480 | 3,580 | 3,480 | 3,565 | 328,500 | 3,565 |
| 2023-06-15 | 3,535 | 3,545 | 3,480 | 3,490 | 213,700 | 3,490 |
| 2023-06-14 | 3,525 | 3,545 | 3,495 | 3,530 | 212,200 | 3,530 |
| 2023-06-13 | 3,520 | 3,540 | 3,475 | 3,505 | 254,400 | 3,505 |
| 2023-06-12 | 3,460 | 3,520 | 3,460 | 3,495 | 197,500 | 3,495 |
| 2023-06-09 | 3,495 | 3,515 | 3,415 | 3,435 | 214,400 | 3,435 |
| 2023-06-08 | 3,480 | 3,480 | 3,400 | 3,430 | 275,900 | 3,430 |
| 2023-06-07 | 3,475 | 3,565 | 3,470 | 3,480 | 275,700 | 3,480 |
| 2023-06-06 | 3,490 | 3,490 | 3,430 | 3,460 | 203,100 | 3,460 |
| 2023-06-05 | 3,600 | 3,615 | 3,525 | 3,530 | 211,200 | 3,530 |
| 2023-06-02 | 3,440 | 3,570 | 3,440 | 3,550 | 248,800 | 3,550 |
| 2023-06-01 | 3,360 | 3,445 | 3,335 | 3,435 | 220,900 | 3,435 |
| 2023-05-31 | 3,345 | 3,400 | 3,330 | 3,370 | 276,500 | 3,370 |
| 2023-05-30 | 3,425 | 3,465 | 3,345 | 3,400 | 300,900 | 3,400 |
| 2023-05-29 | 3,490 | 3,505 | 3,435 | 3,470 | 200,200 | 3,470 |
| 2023-05-26 | 3,520 | 3,520 | 3,420 | 3,420 | 188,300 | 3,420 |
| 2023-05-25 | 3,510 | 3,545 | 3,475 | 3,530 | 200,300 | 3,530 |
| 2023-05-24 | 3,570 | 3,580 | 3,535 | 3,555 | 220,300 | 3,555 |
| 2023-05-23 | 3,625 | 3,725 | 3,580 | 3,635 | 318,400 | 3,635 |
| 2023-05-22 | 3,630 | 3,645 | 3,560 | 3,605 | 256,700 | 3,605 |
| 2023-05-19 | 3,550 | 3,600 | 3,550 | 3,595 | 279,900 | 3,595 |
| 2023-05-18 | 3,535 | 3,610 | 3,500 | 3,535 | 302,000 | 3,535 |
| 2023-05-17 | 3,510 | 3,545 | 3,485 | 3,485 | 189,200 | 3,485 |
| 2023-05-16 | 3,445 | 3,515 | 3,435 | 3,510 | 244,300 | 3,510 |
| 2023-05-15 | 3,410 | 3,460 | 3,410 | 3,415 | 169,700 | 3,415 |
| 2023-05-12 | 3,465 | 3,480 | 3,380 | 3,415 | 235,400 | 3,415 |
| 2023-05-11 | 3,390 | 3,470 | 3,380 | 3,465 | 190,500 | 3,465 |
| 2023-05-10 | 3,400 | 3,440 | 3,360 | 3,380 | 190,900 | 3,380 |
| 2023-05-09 | 3,310 | 3,405 | 3,310 | 3,385 | 228,500 | 3,385 |
| 2023-05-08 | 3,355 | 3,370 | 3,300 | 3,310 | 201,700 | 3,310 |
| 2023-05-02 | 3,360 | 3,365 | 3,345 | 3,355 | 217,600 | 3,355 |
| 2023-05-01 | 3,350 | 3,385 | 3,330 | 3,360 | 246,300 | 3,360 |
| 2023-04-28 | 3,350 | 3,365 | 3,310 | 3,345 | 337,100 | 3,345 |
| 2023-04-27 | 3,380 | 3,385 | 3,295 | 3,300 | 462,300 | 3,300 |
| 2023-04-26 | 3,355 | 3,360 | 3,310 | 3,310 | 278,200 | 3,310 |
| 2023-04-25 | 3,470 | 3,470 | 3,370 | 3,380 | 247,500 | 3,380 |
| 2023-04-24 | 3,425 | 3,535 | 3,410 | 3,465 | 454,200 | 3,465 |
| 2023-04-21 | 3,315 | 3,375 | 3,290 | 3,370 | 561,300 | 3,370 |
| 2023-04-20 | 3,370 | 3,420 | 3,325 | 3,325 | 499,200 | 3,325 |
| 2023-04-19 | 3,570 | 3,605 | 3,425 | 3,450 | 504,000 | 3,450 |
| 2023-04-18 | 3,640 | 3,685 | 3,570 | 3,640 | 414,300 | 3,640 |
| 2023-04-17 | 3,430 | 3,580 | 3,385 | 3,570 | 970,200 | 3,570 |
| 2023-04-14 | 3,585 | 3,615 | 3,505 | 3,600 | 573,300 | 3,600 |
| 2023-04-13 | 3,375 | 3,465 | 3,360 | 3,450 | 283,600 | 3,450 |
| 2023-04-12 | 3,390 | 3,430 | 3,375 | 3,405 | 251,900 | 3,405 |
| 2023-04-11 | 3,415 | 3,440 | 3,330 | 3,340 | 192,000 | 3,340 |
| 2023-04-10 | 3,440 | 3,455 | 3,375 | 3,390 | 180,500 | 3,390 |
| 2023-04-07 | 3,370 | 3,400 | 3,320 | 3,380 | 163,700 | 3,380 |
| 2023-04-06 | 3,310 | 3,390 | 3,310 | 3,380 | 181,500 | 3,380 |
| 2023-04-05 | 3,460 | 3,465 | 3,345 | 3,355 | 206,500 | 3,355 |
| 2023-04-04 | 3,590 | 3,595 | 3,475 | 3,505 | 245,100 | 3,505 |
| 2023-04-03 | 3,590 | 3,605 | 3,505 | 3,520 | 229,500 | 3,520 |
| 2023-03-31 | 3,565 | 3,600 | 3,490 | 3,535 | 209,700 | 3,535 |
| 2023-03-30 | 3,530 | 3,595 | 3,515 | 3,540 | 183,100 | 3,540 |
| 2023-03-29 | 3,415 | 3,530 | 3,395 | 3,515 | 232,100 | 3,515 |
| 2023-03-28 | 3,445 | 3,455 | 3,400 | 3,430 | 155,700 | 3,430 |
| 2023-03-27 | 3,420 | 3,445 | 3,390 | 3,420 | 137,000 | 3,420 |
| 2023-03-24 | 3,430 | 3,450 | 3,390 | 3,405 | 119,500 | 3,405 |
| 2023-03-23 | 3,375 | 3,480 | 3,360 | 3,465 | 118,200 | 3,465 |
| 2023-03-22 | 3,425 | 3,435 | 3,350 | 3,405 | 281,800 | 3,405 |
| 2023-03-20 | 3,460 | 3,460 | 3,285 | 3,290 | 278,200 | 3,290 |
| 2023-03-17 | 3,475 | 3,490 | 3,435 | 3,475 | 112,400 | 3,475 |
| 2023-03-16 | 3,450 | 3,495 | 3,425 | 3,440 | 126,000 | 3,440 |
| 2023-03-15 | 3,555 | 3,555 | 3,485 | 3,500 | 140,400 | 3,500 |
| 2023-03-14 | 3,500 | 3,505 | 3,435 | 3,485 | 134,100 | 3,485 |
| 2023-03-13 | 3,550 | 3,610 | 3,535 | 3,560 | 119,000 | 3,560 |
| 2023-03-10 | 3,660 | 3,670 | 3,580 | 3,580 | 156,100 | 3,580 |
| 2023-03-09 | 3,750 | 3,755 | 3,680 | 3,705 | 163,000 | 3,705 |
| 2023-03-08 | 3,700 | 3,745 | 3,670 | 3,720 | 189,000 | 3,720 |
| 2023-03-07 | 3,665 | 3,710 | 3,650 | 3,680 | 142,300 | 3,680 |
| 2023-03-06 | 3,700 | 3,700 | 3,635 | 3,650 | 204,000 | 3,650 |
| 2023-03-03 | 3,590 | 3,680 | 3,590 | 3,675 | 239,000 | 3,675 |
| 2023-03-02 | 3,570 | 3,585 | 3,535 | 3,560 | 151,500 | 3,560 |
| 2023-03-01 | 3,525 | 3,560 | 3,480 | 3,525 | 180,600 | 3,525 |
| 2023-02-28 | 3,510 | 3,565 | 3,505 | 3,520 | 193,100 | 3,520 |
| 2023-02-27 | 3,475 | 3,530 | 3,470 | 3,490 | 247,400 | 3,490 |
| 2023-02-24 | 3,465 | 3,520 | 3,430 | 3,505 | 815,100 | 3,505 |
| 2023-02-22 | 3,610 | 3,635 | 3,530 | 3,535 | 275,800 | 3,535 |
| 2023-02-21 | 3,645 | 3,685 | 3,600 | 3,610 | 274,000 | 3,610 |
| 2023-02-20 | 3,730 | 3,755 | 3,655 | 3,660 | 199,800 | 3,660 |
| 2023-02-17 | 3,765 | 3,765 | 3,705 | 3,720 | 247,200 | 3,720 |
| 2023-02-16 | 3,880 | 3,890 | 3,835 | 3,835 | 160,400 | 3,835 |
| 2023-02-15 | 3,845 | 3,885 | 3,810 | 3,840 | 161,600 | 3,840 |
| 2023-02-14 | 3,820 | 3,890 | 3,805 | 3,875 | 194,100 | 3,875 |
| 2023-02-13 | 3,845 | 3,880 | 3,760 | 3,800 | 159,800 | 3,800 |
| 2023-02-10 | 3,905 | 3,935 | 3,855 | 3,860 | 153,900 | 3,860 |
| 2023-02-09 | 4,005 | 4,045 | 3,935 | 3,940 | 137,900 | 3,940 |
| 2023-02-08 | 4,010 | 4,045 | 3,985 | 4,010 | 123,900 | 4,010 |
| 2023-02-07 | 4,020 | 4,075 | 3,990 | 3,990 | 117,400 | 3,990 |
| 2023-02-06 | 4,040 | 4,060 | 3,990 | 4,000 | 108,500 | 4,000 |
| 2023-02-03 | 3,970 | 4,055 | 3,965 | 4,015 | 192,300 | 4,015 |
| 2023-02-02 | 3,905 | 3,995 | 3,900 | 3,985 | 234,300 | 3,985 |
| 2023-02-01 | 3,855 | 4,010 | 3,840 | 3,905 | 228,400 | 3,905 |
| 2023-01-31 | 3,940 | 3,945 | 3,820 | 3,835 | 185,100 | 3,835 |
| 2023-01-30 | 3,835 | 3,970 | 3,805 | 3,945 | 271,300 | 3,945 |
| 2023-01-27 | 3,675 | 3,880 | 3,675 | 3,825 | 282,300 | 3,825 |
| 2023-01-26 | 3,905 | 3,935 | 3,875 | 3,885 | 98,200 | 3,885 |
| 2023-01-25 | 3,930 | 3,945 | 3,875 | 3,925 | 160,400 | 3,925 |
| 2023-01-24 | 4,010 | 4,030 | 3,935 | 3,940 | 183,700 | 3,940 |
| 2023-01-23 | 3,965 | 4,015 | 3,915 | 4,000 | 156,500 | 4,000 |
| 2023-01-20 | 3,945 | 3,975 | 3,850 | 3,870 | 165,300 | 3,870 |
| 2023-01-19 | 3,855 | 3,945 | 3,835 | 3,925 | 199,700 | 3,925 |
| 2023-01-18 | 3,735 | 3,855 | 3,735 | 3,845 | 172,300 | 3,845 |
| 2023-01-17 | 3,680 | 3,710 | 3,650 | 3,690 | 181,300 | 3,690 |
| 2023-01-16 | 3,620 | 3,735 | 3,590 | 3,620 | 294,100 | 3,620 |
| 2023-01-13 | 3,605 | 3,650 | 3,450 | 3,595 | 586,400 | 3,595 |
| 2023-01-12 | 3,625 | 3,680 | 3,525 | 3,675 | 339,600 | 3,675 |
| 2023-01-11 | 3,660 | 3,740 | 3,640 | 3,690 | 195,600 | 3,690 |
| 2023-01-10 | 3,605 | 3,665 | 3,590 | 3,605 | 197,100 | 3,605 |
| 2023-01-06 | 3,640 | 3,675 | 3,575 | 3,580 | 171,400 | 3,580 |
| 2023-01-05 | 3,695 | 3,715 | 3,645 | 3,665 | 114,900 | 3,665 |
| 2023-01-04 | 3,770 | 3,780 | 3,710 | 3,715 | 107,600 | 3,715 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株
