3465 ケイアイスター不動産(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 | 3,120 | 3,145 | 3,095 | 3,145 | 143,200 | 3,145 |
| 2023-12-28 | 3,095 | 3,130 | 3,070 | 3,120 | 147,500 | 3,120 |
| 2023-12-27 | 3,015 | 3,075 | 3,015 | 3,075 | 268,400 | 3,075 |
| 2023-12-26 | 3,055 | 3,080 | 3,020 | 3,025 | 183,400 | 3,025 |
| 2023-12-25 | 3,100 | 3,110 | 3,040 | 3,040 | 199,900 | 3,040 |
| 2023-12-22 | 3,100 | 3,115 | 3,075 | 3,085 | 137,400 | 3,085 |
| 2023-12-21 | 3,135 | 3,160 | 3,095 | 3,095 | 152,100 | 3,095 |
| 2023-12-20 | 3,165 | 3,180 | 3,135 | 3,135 | 212,800 | 3,135 |
| 2023-12-19 | 3,095 | 3,140 | 3,075 | 3,125 | 166,100 | 3,125 |
| 2023-12-18 | 3,095 | 3,115 | 3,060 | 3,105 | 181,500 | 3,105 |
| 2023-12-15 | 3,070 | 3,175 | 3,070 | 3,140 | 301,400 | 3,140 |
| 2023-12-14 | 3,050 | 3,070 | 2,981 | 3,060 | 333,500 | 3,060 |
| 2023-12-13 | 3,055 | 3,070 | 3,020 | 3,030 | 226,000 | 3,030 |
| 2023-12-12 | 3,155 | 3,165 | 3,065 | 3,070 | 209,400 | 3,070 |
| 2023-12-11 | 3,150 | 3,180 | 3,115 | 3,125 | 237,700 | 3,125 |
| 2023-12-08 | 3,210 | 3,215 | 3,135 | 3,145 | 246,700 | 3,145 |
| 2023-12-07 | 3,335 | 3,335 | 3,250 | 3,265 | 239,000 | 3,265 |
| 2023-12-06 | 3,320 | 3,355 | 3,315 | 3,350 | 105,600 | 3,350 |
| 2023-12-05 | 3,410 | 3,420 | 3,315 | 3,315 | 277,300 | 3,315 |
| 2023-12-04 | 3,430 | 3,465 | 3,415 | 3,415 | 126,100 | 3,415 |
| 2023-12-01 | 3,495 | 3,495 | 3,425 | 3,425 | 146,300 | 3,425 |
| 2023-11-30 | 3,440 | 3,495 | 3,405 | 3,490 | 571,400 | 3,490 |
| 2023-11-29 | 3,455 | 3,505 | 3,420 | 3,440 | 287,600 | 3,440 |
| 2023-11-28 | 3,410 | 3,475 | 3,395 | 3,445 | 321,400 | 3,445 |
| 2023-11-27 | 3,490 | 3,535 | 3,430 | 3,435 | 156,800 | 3,435 |
| 2023-11-24 | 3,415 | 3,505 | 3,410 | 3,470 | 220,100 | 3,470 |
| 2023-11-22 | 3,400 | 3,425 | 3,365 | 3,415 | 242,800 | 3,415 |
| 2023-11-21 | 3,320 | 3,435 | 3,305 | 3,420 | 426,700 | 3,420 |
| 2023-11-20 | 3,455 | 3,470 | 3,320 | 3,355 | 384,300 | 3,355 |
| 2023-11-17 | 3,500 | 3,525 | 3,385 | 3,470 | 306,300 | 3,470 |
| 2023-11-16 | 3,605 | 3,630 | 3,470 | 3,490 | 387,600 | 3,490 |
| 2023-11-15 | 3,800 | 3,800 | 3,615 | 3,615 | 371,400 | 3,615 |
| 2023-11-14 | 3,570 | 3,945 | 3,570 | 3,830 | 578,100 | 3,830 |
| 2023-11-13 | 4,185 | 4,230 | 4,050 | 4,060 | 221,500 | 4,060 |
| 2023-11-10 | 4,230 | 4,230 | 4,175 | 4,210 | 115,700 | 4,210 |
| 2023-11-09 | 4,170 | 4,300 | 4,150 | 4,280 | 114,000 | 4,280 |
| 2023-11-08 | 4,245 | 4,275 | 4,165 | 4,185 | 108,600 | 4,185 |
| 2023-11-07 | 4,270 | 4,315 | 4,230 | 4,260 | 87,200 | 4,260 |
| 2023-11-06 | 4,330 | 4,335 | 4,290 | 4,320 | 81,700 | 4,320 |
| 2023-11-02 | 4,265 | 4,285 | 4,230 | 4,260 | 81,100 | 4,260 |
| 2023-11-01 | 4,250 | 4,260 | 4,215 | 4,240 | 81,000 | 4,240 |
| 2023-10-31 | 4,175 | 4,225 | 4,135 | 4,220 | 80,200 | 4,220 |
| 2023-10-30 | 4,205 | 4,225 | 4,155 | 4,200 | 69,600 | 4,200 |
| 2023-10-27 | 4,195 | 4,240 | 4,190 | 4,230 | 72,100 | 4,230 |
| 2023-10-26 | 4,260 | 4,295 | 4,195 | 4,220 | 88,900 | 4,220 |
| 2023-10-25 | 4,350 | 4,360 | 4,315 | 4,315 | 41,600 | 4,315 |
| 2023-10-24 | 4,330 | 4,365 | 4,210 | 4,345 | 86,000 | 4,345 |
| 2023-10-23 | 4,340 | 4,370 | 4,300 | 4,300 | 40,200 | 4,300 |
| 2023-10-20 | 4,310 | 4,365 | 4,285 | 4,345 | 48,600 | 4,345 |
| 2023-10-19 | 4,310 | 4,345 | 4,290 | 4,290 | 35,100 | 4,290 |
| 2023-10-18 | 4,285 | 4,330 | 4,280 | 4,325 | 62,500 | 4,325 |
| 2023-10-17 | 4,350 | 4,385 | 4,270 | 4,285 | 57,800 | 4,285 |
| 2023-10-16 | 4,345 | 4,420 | 4,310 | 4,330 | 80,200 | 4,330 |
| 2023-10-13 | 4,430 | 4,445 | 4,355 | 4,385 | 109,700 | 4,385 |
| 2023-10-12 | 4,460 | 4,505 | 4,425 | 4,500 | 56,700 | 4,500 |
| 2023-10-11 | 4,515 | 4,555 | 4,485 | 4,500 | 62,800 | 4,500 |
| 2023-10-10 | 4,575 | 4,600 | 4,535 | 4,570 | 52,000 | 4,570 |
| 2023-10-06 | 4,420 | 4,515 | 4,410 | 4,515 | 54,700 | 4,515 |
| 2023-10-05 | 4,315 | 4,440 | 4,300 | 4,440 | 60,500 | 4,440 |
| 2023-10-04 | 4,350 | 4,380 | 4,235 | 4,265 | 131,200 | 4,265 |
| 2023-10-03 | 4,570 | 4,580 | 4,415 | 4,425 | 134,700 | 4,425 |
| 2023-10-02 | 4,620 | 4,695 | 4,610 | 4,610 | 50,500 | 4,610 |
| 2023-09-29 | 4,690 | 4,695 | 4,595 | 4,620 | 73,100 | 4,620 |
| 2023-09-28 | 4,600 | 4,685 | 4,565 | 4,650 | 151,000 | 4,650 |
| 2023-09-27 | 4,720 | 4,785 | 4,690 | 4,785 | 251,400 | 4,785 |
| 2023-09-26 | 4,810 | 4,810 | 4,725 | 4,725 | 167,200 | 4,725 |
| 2023-09-25 | 4,835 | 4,835 | 4,770 | 4,830 | 82,300 | 4,830 |
| 2023-09-22 | 4,710 | 4,795 | 4,670 | 4,770 | 132,600 | 4,770 |
| 2023-09-21 | 4,795 | 4,815 | 4,740 | 4,770 | 100,100 | 4,770 |
| 2023-09-20 | 4,925 | 4,925 | 4,775 | 4,780 | 159,900 | 4,780 |
| 2023-09-19 | 4,850 | 4,895 | 4,840 | 4,895 | 112,400 | 4,895 |
| 2023-09-15 | 4,930 | 4,930 | 4,865 | 4,875 | 81,500 | 4,875 |
| 2023-09-14 | 4,900 | 4,915 | 4,860 | 4,900 | 63,700 | 4,900 |
| 2023-09-13 | 4,860 | 4,880 | 4,830 | 4,860 | 57,500 | 4,860 |
| 2023-09-12 | 4,850 | 4,910 | 4,850 | 4,880 | 63,900 | 4,880 |
| 2023-09-11 | 4,855 | 4,900 | 4,815 | 4,840 | 54,800 | 4,840 |
| 2023-09-08 | 4,795 | 4,840 | 4,785 | 4,805 | 63,500 | 4,805 |
| 2023-09-07 | 4,860 | 4,895 | 4,795 | 4,805 | 84,200 | 4,805 |
| 2023-09-06 | 4,925 | 4,930 | 4,855 | 4,870 | 57,400 | 4,870 |
| 2023-09-05 | 4,910 | 4,915 | 4,845 | 4,900 | 65,500 | 4,900 |
| 2023-09-04 | 4,825 | 4,925 | 4,820 | 4,890 | 70,300 | 4,890 |
| 2023-09-01 | 4,735 | 4,795 | 4,725 | 4,795 | 41,100 | 4,795 |
| 2023-08-31 | 4,720 | 4,785 | 4,720 | 4,745 | 53,200 | 4,745 |
| 2023-08-30 | 4,765 | 4,785 | 4,715 | 4,715 | 46,600 | 4,715 |
| 2023-08-29 | 4,680 | 4,720 | 4,630 | 4,720 | 37,600 | 4,720 |
| 2023-08-28 | 4,595 | 4,660 | 4,580 | 4,645 | 50,600 | 4,645 |
| 2023-08-25 | 4,520 | 4,600 | 4,500 | 4,565 | 42,700 | 4,565 |
| 2023-08-24 | 4,500 | 4,595 | 4,495 | 4,575 | 41,000 | 4,575 |
| 2023-08-23 | 4,455 | 4,520 | 4,435 | 4,520 | 47,300 | 4,520 |
| 2023-08-22 | 4,460 | 4,475 | 4,410 | 4,455 | 47,300 | 4,455 |
| 2023-08-21 | 4,430 | 4,460 | 4,405 | 4,440 | 64,400 | 4,440 |
| 2023-08-18 | 4,415 | 4,460 | 4,385 | 4,440 | 73,700 | 4,440 |
| 2023-08-17 | 4,345 | 4,460 | 4,340 | 4,460 | 101,300 | 4,460 |
| 2023-08-16 | 4,450 | 4,470 | 4,335 | 4,340 | 158,200 | 4,340 |
| 2023-08-15 | 4,470 | 4,525 | 4,400 | 4,455 | 181,800 | 4,455 |
| 2023-08-14 | 4,535 | 4,560 | 4,390 | 4,435 | 373,700 | 4,435 |
| 2023-08-10 | 5,040 | 5,120 | 5,030 | 5,120 | 76,500 | 5,120 |
| 2023-08-09 | 5,100 | 5,130 | 5,030 | 5,080 | 32,500 | 5,080 |
| 2023-08-08 | 5,150 | 5,190 | 5,100 | 5,130 | 33,100 | 5,130 |
| 2023-08-07 | 5,080 | 5,160 | 5,070 | 5,140 | 26,700 | 5,140 |
| 2023-08-04 | 5,110 | 5,190 | 5,090 | 5,110 | 30,500 | 5,110 |
| 2023-08-03 | 5,290 | 5,290 | 5,160 | 5,160 | 37,600 | 5,160 |
| 2023-08-02 | 5,220 | 5,350 | 5,200 | 5,320 | 81,100 | 5,320 |
| 2023-08-01 | 5,180 | 5,270 | 5,160 | 5,270 | 65,400 | 5,270 |
| 2023-07-31 | 5,140 | 5,210 | 5,110 | 5,180 | 62,700 | 5,180 |
| 2023-07-28 | 5,080 | 5,160 | 5,060 | 5,110 | 58,700 | 5,110 |
| 2023-07-27 | 5,090 | 5,150 | 5,090 | 5,150 | 21,600 | 5,150 |
| 2023-07-26 | 5,020 | 5,150 | 5,010 | 5,140 | 44,500 | 5,140 |
| 2023-07-25 | 5,080 | 5,090 | 5,010 | 5,060 | 25,200 | 5,060 |
| 2023-07-24 | 5,000 | 5,100 | 5,000 | 5,080 | 62,000 | 5,080 |
| 2023-07-21 | 5,000 | 5,010 | 4,975 | 4,985 | 22,600 | 4,985 |
| 2023-07-20 | 5,020 | 5,020 | 4,990 | 4,995 | 37,100 | 4,995 |
| 2023-07-19 | 4,900 | 4,995 | 4,880 | 4,995 | 64,900 | 4,995 |
| 2023-07-18 | 4,855 | 4,865 | 4,820 | 4,860 | 28,200 | 4,860 |
| 2023-07-14 | 4,815 | 4,845 | 4,780 | 4,840 | 54,300 | 4,840 |
| 2023-07-13 | 4,710 | 4,790 | 4,685 | 4,750 | 58,500 | 4,750 |
| 2023-07-12 | 4,785 | 4,790 | 4,720 | 4,725 | 48,900 | 4,725 |
| 2023-07-11 | 4,800 | 4,815 | 4,755 | 4,775 | 48,100 | 4,775 |
| 2023-07-10 | 4,775 | 4,810 | 4,745 | 4,775 | 56,100 | 4,775 |
| 2023-07-07 | 4,835 | 4,865 | 4,765 | 4,765 | 78,500 | 4,765 |
| 2023-07-06 | 4,955 | 4,980 | 4,900 | 4,900 | 46,400 | 4,900 |
| 2023-07-05 | 5,010 | 5,030 | 4,975 | 5,010 | 36,300 | 5,010 |
| 2023-07-04 | 5,010 | 5,060 | 4,960 | 5,040 | 63,800 | 5,040 |
| 2023-07-03 | 4,980 | 5,070 | 4,970 | 5,000 | 67,800 | 5,000 |
| 2023-06-30 | 4,930 | 4,950 | 4,900 | 4,940 | 30,200 | 4,940 |
| 2023-06-29 | 4,870 | 4,960 | 4,870 | 4,925 | 61,100 | 4,925 |
| 2023-06-28 | 4,890 | 4,890 | 4,830 | 4,865 | 35,500 | 4,865 |
| 2023-06-27 | 4,780 | 4,860 | 4,765 | 4,860 | 51,200 | 4,860 |
| 2023-06-26 | 4,860 | 4,875 | 4,790 | 4,805 | 55,500 | 4,805 |
| 2023-06-23 | 4,870 | 4,880 | 4,765 | 4,790 | 56,900 | 4,790 |
| 2023-06-22 | 4,860 | 4,890 | 4,835 | 4,835 | 46,500 | 4,835 |
| 2023-06-21 | 4,810 | 4,850 | 4,775 | 4,820 | 39,000 | 4,820 |
| 2023-06-20 | 4,940 | 4,940 | 4,770 | 4,810 | 80,500 | 4,810 |
| 2023-06-19 | 4,835 | 4,895 | 4,780 | 4,885 | 55,100 | 4,885 |
| 2023-06-16 | 4,805 | 4,820 | 4,760 | 4,765 | 58,400 | 4,765 |
| 2023-06-15 | 4,835 | 4,870 | 4,785 | 4,805 | 48,500 | 4,805 |
| 2023-06-14 | 5,040 | 5,040 | 4,835 | 4,835 | 88,200 | 4,835 |
| 2023-06-13 | 4,950 | 5,020 | 4,940 | 4,990 | 75,500 | 4,990 |
| 2023-06-12 | 4,935 | 4,945 | 4,890 | 4,930 | 40,900 | 4,930 |
| 2023-06-09 | 4,900 | 4,930 | 4,850 | 4,895 | 59,000 | 4,895 |
| 2023-06-08 | 4,860 | 4,930 | 4,840 | 4,865 | 68,000 | 4,865 |
| 2023-06-07 | 4,895 | 4,935 | 4,810 | 4,850 | 88,100 | 4,850 |
| 2023-06-06 | 4,820 | 4,885 | 4,765 | 4,885 | 81,300 | 4,885 |
| 2023-06-05 | 4,865 | 4,890 | 4,810 | 4,840 | 139,000 | 4,840 |
| 2023-06-02 | 4,705 | 4,820 | 4,705 | 4,795 | 115,600 | 4,795 |
| 2023-06-01 | 4,575 | 4,690 | 4,575 | 4,680 | 59,700 | 4,680 |
| 2023-05-31 | 4,595 | 4,635 | 4,570 | 4,575 | 148,500 | 4,575 |
| 2023-05-30 | 4,640 | 4,675 | 4,605 | 4,655 | 63,300 | 4,655 |
| 2023-05-29 | 4,585 | 4,675 | 4,565 | 4,665 | 137,600 | 4,665 |
| 2023-05-26 | 4,495 | 4,550 | 4,465 | 4,485 | 97,200 | 4,485 |
| 2023-05-25 | 4,530 | 4,550 | 4,480 | 4,485 | 53,100 | 4,485 |
| 2023-05-24 | 4,465 | 4,545 | 4,455 | 4,530 | 69,300 | 4,530 |
| 2023-05-23 | 4,600 | 4,605 | 4,450 | 4,455 | 73,700 | 4,455 |
| 2023-05-22 | 4,535 | 4,610 | 4,500 | 4,590 | 112,100 | 4,590 |
| 2023-05-19 | 4,565 | 4,565 | 4,445 | 4,500 | 91,000 | 4,500 |
| 2023-05-18 | 4,575 | 4,585 | 4,525 | 4,565 | 72,400 | 4,565 |
| 2023-05-17 | 4,550 | 4,615 | 4,545 | 4,575 | 90,300 | 4,575 |
| 2023-05-16 | 4,630 | 4,680 | 4,520 | 4,555 | 126,400 | 4,555 |
| 2023-05-15 | 4,440 | 4,640 | 4,440 | 4,640 | 394,500 | 4,640 |
| 2023-05-12 | 4,200 | 4,250 | 4,170 | 4,230 | 98,000 | 4,230 |
| 2023-05-11 | 4,300 | 4,325 | 4,245 | 4,270 | 104,300 | 4,270 |
| 2023-05-10 | 4,265 | 4,300 | 4,250 | 4,300 | 70,200 | 4,300 |
| 2023-05-09 | 4,215 | 4,300 | 4,215 | 4,280 | 101,000 | 4,280 |
| 2023-05-08 | 4,145 | 4,245 | 4,140 | 4,235 | 126,100 | 4,235 |
| 2023-05-02 | 4,130 | 4,130 | 4,040 | 4,110 | 89,900 | 4,110 |
| 2023-05-01 | 4,095 | 4,155 | 4,065 | 4,155 | 120,400 | 4,155 |
| 2023-04-28 | 4,045 | 4,075 | 4,025 | 4,075 | 81,000 | 4,075 |
| 2023-04-27 | 4,010 | 4,025 | 3,990 | 4,025 | 44,600 | 4,025 |
| 2023-04-26 | 4,005 | 4,005 | 3,970 | 4,005 | 63,600 | 4,005 |
| 2023-04-25 | 4,035 | 4,055 | 4,015 | 4,025 | 53,500 | 4,025 |
| 2023-04-24 | 4,015 | 4,035 | 3,990 | 4,030 | 39,300 | 4,030 |
| 2023-04-21 | 3,980 | 4,020 | 3,970 | 4,020 | 47,500 | 4,020 |
| 2023-04-20 | 3,980 | 4,000 | 3,965 | 3,990 | 60,500 | 3,990 |
| 2023-04-19 | 3,990 | 4,040 | 3,975 | 4,015 | 92,700 | 4,015 |
| 2023-04-18 | 4,095 | 4,100 | 4,010 | 4,015 | 86,300 | 4,015 |
| 2023-04-17 | 4,095 | 4,110 | 4,035 | 4,070 | 76,500 | 4,070 |
| 2023-04-14 | 4,110 | 4,125 | 4,085 | 4,095 | 74,300 | 4,095 |
| 2023-04-13 | 4,075 | 4,100 | 4,055 | 4,100 | 78,400 | 4,100 |
| 2023-04-12 | 4,055 | 4,080 | 4,030 | 4,080 | 99,200 | 4,080 |
| 2023-04-11 | 4,035 | 4,045 | 3,995 | 4,045 | 59,100 | 4,045 |
| 2023-04-10 | 4,025 | 4,060 | 4,005 | 4,010 | 39,800 | 4,010 |
| 2023-04-07 | 3,995 | 4,020 | 3,955 | 4,005 | 82,800 | 4,005 |
| 2023-04-06 | 4,045 | 4,055 | 3,985 | 3,985 | 106,800 | 3,985 |
| 2023-04-05 | 4,145 | 4,145 | 4,065 | 4,075 | 92,000 | 4,075 |
| 2023-04-04 | 4,160 | 4,160 | 4,100 | 4,150 | 96,400 | 4,150 |
| 2023-04-03 | 4,200 | 4,200 | 4,120 | 4,165 | 70,100 | 4,165 |
| 2023-03-31 | 4,170 | 4,190 | 4,140 | 4,145 | 67,600 | 4,145 |
| 2023-03-30 | 4,095 | 4,140 | 4,085 | 4,120 | 71,500 | 4,120 |
| 2023-03-29 | 4,150 | 4,170 | 4,130 | 4,170 | 82,200 | 4,170 |
| 2023-03-28 | 4,155 | 4,165 | 4,100 | 4,125 | 75,600 | 4,125 |
| 2023-03-27 | 4,210 | 4,230 | 4,150 | 4,150 | 68,700 | 4,150 |
| 2023-03-24 | 4,195 | 4,220 | 4,155 | 4,170 | 40,200 | 4,170 |
| 2023-03-23 | 4,100 | 4,195 | 4,085 | 4,195 | 67,400 | 4,195 |
| 2023-03-22 | 4,200 | 4,200 | 4,145 | 4,170 | 78,700 | 4,170 |
| 2023-03-20 | 4,280 | 4,300 | 4,130 | 4,135 | 105,300 | 4,135 |
| 2023-03-17 | 4,255 | 4,345 | 4,250 | 4,310 | 86,200 | 4,310 |
| 2023-03-16 | 4,160 | 4,250 | 4,160 | 4,235 | 67,700 | 4,235 |
| 2023-03-15 | 4,245 | 4,295 | 4,230 | 4,275 | 87,400 | 4,275 |
| 2023-03-14 | 4,235 | 4,235 | 4,110 | 4,140 | 110,900 | 4,140 |
| 2023-03-13 | 4,325 | 4,325 | 4,240 | 4,280 | 110,100 | 4,280 |
| 2023-03-10 | 4,365 | 4,460 | 4,355 | 4,395 | 119,100 | 4,395 |
| 2023-03-09 | 4,345 | 4,500 | 4,325 | 4,425 | 181,400 | 4,425 |
| 2023-03-08 | 4,235 | 4,305 | 4,230 | 4,300 | 98,600 | 4,300 |
| 2023-03-07 | 4,205 | 4,245 | 4,200 | 4,240 | 66,500 | 4,240 |
| 2023-03-06 | 4,195 | 4,225 | 4,170 | 4,225 | 101,400 | 4,225 |
| 2023-03-03 | 4,230 | 4,240 | 4,195 | 4,195 | 87,000 | 4,195 |
| 2023-03-02 | 4,280 | 4,280 | 4,180 | 4,210 | 125,400 | 4,210 |
| 2023-03-01 | 4,265 | 4,285 | 4,210 | 4,255 | 73,200 | 4,255 |
| 2023-02-28 | 4,290 | 4,310 | 4,240 | 4,265 | 90,300 | 4,265 |
| 2023-02-27 | 4,195 | 4,285 | 4,175 | 4,285 | 80,800 | 4,285 |
| 2023-02-24 | 4,290 | 4,290 | 4,210 | 4,210 | 77,800 | 4,210 |
| 2023-02-22 | 4,245 | 4,285 | 4,210 | 4,235 | 105,200 | 4,235 |
| 2023-02-21 | 4,155 | 4,290 | 4,150 | 4,255 | 202,500 | 4,255 |
| 2023-02-20 | 4,105 | 4,115 | 4,050 | 4,105 | 137,800 | 4,105 |
| 2023-02-17 | 3,995 | 4,070 | 3,985 | 4,060 | 171,800 | 4,060 |
| 2023-02-16 | 4,050 | 4,065 | 3,990 | 4,005 | 255,600 | 4,005 |
| 2023-02-15 | 4,060 | 4,110 | 4,025 | 4,050 | 227,300 | 4,050 |
| 2023-02-14 | 4,070 | 4,105 | 4,015 | 4,060 | 319,000 | 4,060 |
| 2023-02-13 | 4,045 | 4,135 | 4,045 | 4,050 | 694,000 | 4,050 |
| 2023-02-10 | 4,900 | 4,900 | 4,735 | 4,745 | 184,500 | 4,745 |
| 2023-02-09 | 4,865 | 4,915 | 4,850 | 4,910 | 46,800 | 4,910 |
| 2023-02-08 | 4,835 | 4,900 | 4,820 | 4,900 | 64,600 | 4,900 |
| 2023-02-07 | 4,850 | 4,865 | 4,825 | 4,830 | 19,300 | 4,830 |
| 2023-02-06 | 4,810 | 4,855 | 4,800 | 4,850 | 50,000 | 4,850 |
| 2023-02-03 | 4,865 | 4,870 | 4,785 | 4,785 | 79,700 | 4,785 |
| 2023-02-02 | 4,890 | 4,925 | 4,860 | 4,890 | 32,600 | 4,890 |
| 2023-02-01 | 4,920 | 4,955 | 4,835 | 4,835 | 64,800 | 4,835 |
| 2023-01-31 | 4,910 | 4,935 | 4,880 | 4,925 | 47,600 | 4,925 |
| 2023-01-30 | 4,840 | 4,890 | 4,840 | 4,890 | 42,000 | 4,890 |
| 2023-01-27 | 4,860 | 4,890 | 4,825 | 4,865 | 53,800 | 4,865 |
| 2023-01-26 | 4,825 | 4,845 | 4,760 | 4,835 | 68,600 | 4,835 |
| 2023-01-25 | 4,870 | 4,910 | 4,835 | 4,840 | 72,200 | 4,840 |
| 2023-01-24 | 4,900 | 4,925 | 4,840 | 4,860 | 100,200 | 4,860 |
| 2023-01-23 | 4,890 | 4,890 | 4,820 | 4,865 | 52,000 | 4,865 |
| 2023-01-20 | 4,855 | 4,870 | 4,805 | 4,825 | 34,100 | 4,825 |
| 2023-01-19 | 4,820 | 4,880 | 4,800 | 4,870 | 41,400 | 4,870 |
| 2023-01-18 | 4,775 | 4,920 | 4,760 | 4,830 | 72,900 | 4,830 |
| 2023-01-17 | 4,750 | 4,840 | 4,750 | 4,775 | 52,500 | 4,775 |
| 2023-01-16 | 4,740 | 4,790 | 4,730 | 4,770 | 32,500 | 4,770 |
| 2023-01-13 | 4,720 | 4,805 | 4,720 | 4,790 | 57,400 | 4,790 |
| 2023-01-12 | 4,845 | 4,860 | 4,730 | 4,765 | 75,000 | 4,765 |
| 2023-01-11 | 4,805 | 4,915 | 4,800 | 4,850 | 101,100 | 4,850 |
| 2023-01-10 | 4,705 | 4,785 | 4,700 | 4,765 | 53,400 | 4,765 |
| 2023-01-06 | 4,610 | 4,695 | 4,610 | 4,695 | 42,600 | 4,695 |
| 2023-01-05 | 4,605 | 4,665 | 4,600 | 4,610 | 63,500 | 4,610 |
| 2023-01-04 | 4,640 | 4,640 | 4,565 | 4,615 | 46,800 | 4,615 |
分割・併合履歴 ： [2017-01-27]1株→2株
