3498 霞ヶ関キャピタル(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 | 8,980 | 9,050 | 8,730 | 8,960 | 888,000 | 8,960 |
| 2023-12-28 | 8,610 | 9,020 | 8,480 | 8,960 | 783,500 | 8,960 |
| 2023-12-27 | 8,930 | 9,030 | 8,680 | 8,720 | 679,600 | 8,720 |
| 2023-12-26 | 8,360 | 9,090 | 7,980 | 9,000 | 2,812,700 | 9,000 |
| 2023-12-25 | 8,950 | 9,540 | 8,950 | 9,260 | 955,700 | 9,260 |
| 2023-12-22 | 8,410 | 8,730 | 8,220 | 8,570 | 590,600 | 8,570 |
| 2023-12-21 | 8,500 | 8,630 | 8,290 | 8,350 | 579,700 | 8,350 |
| 2023-12-20 | 9,000 | 9,120 | 8,800 | 8,800 | 963,300 | 8,800 |
| 2023-12-19 | 7,780 | 8,560 | 7,740 | 8,560 | 1,311,400 | 8,560 |
| 2023-12-18 | 8,040 | 8,100 | 7,560 | 7,650 | 602,000 | 7,650 |
| 2023-12-15 | 7,900 | 8,170 | 7,510 | 8,090 | 762,800 | 8,090 |
| 2023-12-14 | 7,770 | 8,130 | 7,630 | 7,810 | 931,200 | 7,810 |
| 2023-12-13 | 7,480 | 7,830 | 7,220 | 7,620 | 1,216,600 | 7,620 |
| 2023-12-12 | 6,880 | 7,580 | 6,860 | 7,440 | 2,004,600 | 7,440 |
| 2023-12-11 | 7,130 | 7,130 | 7,130 | 7,130 | 41,400 | 7,130 |
| 2023-12-08 | 8,490 | 8,710 | 8,470 | 8,630 | 390,800 | 8,630 |
| 2023-12-07 | 9,030 | 9,120 | 8,670 | 8,730 | 457,400 | 8,730 |
| 2023-12-06 | 9,260 | 9,460 | 9,050 | 9,180 | 520,800 | 9,180 |
| 2023-12-05 | 9,200 | 9,500 | 9,090 | 9,230 | 594,100 | 9,230 |
| 2023-12-04 | 8,990 | 9,470 | 8,960 | 9,320 | 624,400 | 9,320 |
| 2023-12-01 | 9,120 | 9,370 | 8,800 | 8,990 | 814,100 | 8,990 |
| 2023-11-30 | 8,980 | 9,130 | 8,690 | 9,120 | 954,700 | 9,120 |
| 2023-11-29 | 8,390 | 9,210 | 8,390 | 9,190 | 1,625,500 | 9,190 |
| 2023-11-28 | 8,600 | 8,610 | 8,240 | 8,420 | 657,600 | 8,420 |
| 2023-11-27 | 8,020 | 8,540 | 8,020 | 8,450 | 596,300 | 8,450 |
| 2023-11-24 | 7,710 | 8,080 | 7,700 | 7,930 | 385,200 | 7,930 |
| 2023-11-22 | 7,780 | 7,950 | 7,580 | 7,670 | 270,300 | 7,670 |
| 2023-11-21 | 7,780 | 7,840 | 7,560 | 7,820 | 241,400 | 7,820 |
| 2023-11-20 | 7,390 | 7,780 | 7,380 | 7,670 | 409,000 | 7,670 |
| 2023-11-17 | 7,330 | 7,440 | 7,190 | 7,320 | 422,100 | 7,320 |
| 2023-11-16 | 7,840 | 7,850 | 7,370 | 7,460 | 551,800 | 7,460 |
| 2023-11-15 | 7,980 | 7,980 | 7,730 | 7,900 | 350,600 | 7,900 |
| 2023-11-14 | 7,670 | 7,870 | 7,540 | 7,740 | 337,400 | 7,740 |
| 2023-11-13 | 7,610 | 7,690 | 7,440 | 7,610 | 299,700 | 7,610 |
| 2023-11-10 | 7,540 | 7,720 | 7,370 | 7,660 | 504,400 | 7,660 |
| 2023-11-09 | 7,960 | 8,070 | 7,730 | 7,760 | 420,000 | 7,760 |
| 2023-11-08 | 8,290 | 8,380 | 8,000 | 8,000 | 460,100 | 8,000 |
| 2023-11-07 | 8,320 | 8,330 | 8,030 | 8,140 | 491,900 | 8,140 |
| 2023-11-06 | 8,260 | 8,580 | 8,080 | 8,410 | 523,900 | 8,410 |
| 2023-11-02 | 7,810 | 8,080 | 7,720 | 8,050 | 530,400 | 8,050 |
| 2023-11-01 | 8,090 | 8,170 | 7,650 | 7,710 | 658,900 | 7,710 |
| 2023-10-31 | 8,040 | 8,290 | 7,860 | 7,940 | 913,700 | 7,940 |
| 2023-10-30 | 8,330 | 8,610 | 8,020 | 8,170 | 939,000 | 8,170 |
| 2023-10-27 | 7,990 | 8,690 | 7,780 | 8,620 | 1,438,500 | 8,620 |
| 2023-10-26 | 7,630 | 7,970 | 7,540 | 7,880 | 1,379,800 | 7,880 |
| 2023-10-25 | 8,840 | 8,900 | 8,000 | 8,070 | 1,508,500 | 8,070 |
| 2023-10-24 | 9,000 | 9,190 | 7,890 | 8,730 | 3,242,600 | 8,730 |
| 2023-10-23 | 10,830 | 10,920 | 8,640 | 8,860 | 3,398,700 | 8,860 |
| 2023-10-20 | 10,320 | 10,910 | 10,320 | 10,820 | 683,800 | 10,820 |
| 2023-10-19 | 10,380 | 10,740 | 10,210 | 10,440 | 868,000 | 10,440 |
| 2023-10-18 | 10,330 | 10,610 | 10,030 | 10,250 | 596,500 | 10,250 |
| 2023-10-17 | 10,460 | 11,040 | 10,260 | 10,390 | 856,200 | 10,390 |
| 2023-10-16 | 10,160 | 10,680 | 10,130 | 10,230 | 621,200 | 10,230 |
| 2023-10-13 | 10,500 | 10,780 | 10,350 | 10,450 | 711,500 | 10,450 |
| 2023-10-12 | 10,160 | 10,630 | 10,100 | 10,600 | 909,600 | 10,600 |
| 2023-10-11 | 9,600 | 9,960 | 9,410 | 9,770 | 870,800 | 9,770 |
| 2023-10-10 | 9,060 | 9,560 | 8,930 | 9,560 | 944,500 | 9,560 |
| 2023-10-06 | 8,900 | 8,940 | 8,280 | 8,780 | 1,129,100 | 8,780 |
| 2023-10-05 | 8,890 | 8,890 | 8,400 | 8,890 | 1,719,200 | 8,890 |
| 2023-10-04 | 7,390 | 7,390 | 7,390 | 7,390 | 28,700 | 7,390 |
| 2023-10-03 | 6,450 | 6,530 | 6,320 | 6,390 | 300,200 | 6,390 |
| 2023-10-02 | 6,590 | 6,870 | 6,470 | 6,470 | 394,700 | 6,470 |
| 2023-09-29 | 6,490 | 6,530 | 6,240 | 6,280 | 233,200 | 6,280 |
| 2023-09-28 | 6,640 | 6,710 | 6,490 | 6,570 | 184,900 | 6,570 |
| 2023-09-27 | 6,540 | 6,670 | 6,540 | 6,650 | 120,500 | 6,650 |
| 2023-09-26 | 6,750 | 6,750 | 6,510 | 6,610 | 144,700 | 6,610 |
| 2023-09-25 | 6,570 | 6,730 | 6,470 | 6,670 | 192,600 | 6,670 |
| 2023-09-22 | 6,330 | 6,660 | 6,220 | 6,610 | 209,300 | 6,610 |
| 2023-09-21 | 6,490 | 6,620 | 6,280 | 6,290 | 180,200 | 6,290 |
| 2023-09-20 | 6,280 | 6,620 | 6,260 | 6,480 | 303,900 | 6,480 |
| 2023-09-19 | 5,980 | 6,090 | 5,930 | 6,030 | 104,400 | 6,030 |
| 2023-09-15 | 5,950 | 6,140 | 5,940 | 6,020 | 135,100 | 6,020 |
| 2023-09-14 | 5,740 | 5,940 | 5,740 | 5,900 | 119,100 | 5,900 |
| 2023-09-13 | 5,670 | 5,800 | 5,650 | 5,740 | 53,000 | 5,740 |
| 2023-09-12 | 5,740 | 5,880 | 5,670 | 5,700 | 112,700 | 5,700 |
| 2023-09-11 | 5,840 | 5,960 | 5,650 | 5,680 | 165,200 | 5,680 |
| 2023-09-08 | 5,560 | 5,940 | 5,550 | 5,840 | 194,200 | 5,840 |
| 2023-09-07 | 5,750 | 5,760 | 5,600 | 5,660 | 80,500 | 5,660 |
| 2023-09-06 | 5,810 | 5,840 | 5,650 | 5,760 | 147,400 | 5,760 |
| 2023-09-05 | 5,500 | 5,880 | 5,470 | 5,770 | 332,300 | 5,770 |
| 2023-09-04 | 5,270 | 5,500 | 5,270 | 5,450 | 100,900 | 5,450 |
| 2023-09-01 | 5,150 | 5,310 | 5,140 | 5,300 | 47,500 | 5,300 |
| 2023-08-31 | 5,320 | 5,390 | 5,190 | 5,220 | 78,500 | 5,220 |
| 2023-08-30 | 5,350 | 5,410 | 5,310 | 5,330 | 85,700 | 5,330 |
| 2023-08-29 | 5,340 | 5,400 | 5,230 | 5,390 | 100,700 | 5,390 |
| 2023-08-28 | 5,250 | 5,330 | 5,210 | 5,280 | 98,200 | 5,280 |
| 2023-08-25 | 5,070 | 5,340 | 5,040 | 5,260 | 121,300 | 5,260 |
| 2023-08-24 | 5,170 | 5,270 | 5,080 | 5,160 | 85,700 | 5,160 |
| 2023-08-23 | 4,860 | 5,110 | 4,855 | 5,080 | 81,300 | 5,080 |
| 2023-08-22 | 4,900 | 4,920 | 4,845 | 4,870 | 68,200 | 4,870 |
| 2023-08-21 | 4,900 | 4,965 | 4,860 | 4,890 | 60,100 | 4,890 |
| 2023-08-18 | 4,915 | 4,990 | 4,830 | 4,900 | 90,200 | 4,900 |
| 2023-08-17 | 4,990 | 5,030 | 4,840 | 4,970 | 159,000 | 4,970 |
| 2023-08-16 | 5,090 | 5,130 | 4,980 | 5,040 | 111,400 | 5,040 |
| 2023-08-15 | 5,110 | 5,180 | 5,060 | 5,130 | 64,000 | 5,130 |
| 2023-08-14 | 5,230 | 5,320 | 5,100 | 5,110 | 95,700 | 5,110 |
| 2023-08-10 | 5,170 | 5,240 | 5,080 | 5,220 | 85,600 | 5,220 |
| 2023-08-09 | 5,230 | 5,330 | 5,170 | 5,170 | 71,200 | 5,170 |
| 2023-08-08 | 5,340 | 5,430 | 5,230 | 5,230 | 122,300 | 5,230 |
| 2023-08-07 | 5,120 | 5,390 | 5,110 | 5,390 | 105,800 | 5,390 |
| 2023-08-04 | 5,210 | 5,330 | 5,140 | 5,190 | 100,100 | 5,190 |
| 2023-08-03 | 5,270 | 5,390 | 5,230 | 5,250 | 136,400 | 5,250 |
| 2023-08-02 | 5,430 | 5,520 | 5,390 | 5,390 | 99,500 | 5,390 |
| 2023-08-01 | 5,610 | 5,640 | 5,440 | 5,500 | 204,400 | 5,500 |
| 2023-07-31 | 5,370 | 5,570 | 5,370 | 5,540 | 306,200 | 5,540 |
| 2023-07-28 | 5,060 | 5,430 | 5,050 | 5,250 | 321,000 | 5,250 |
| 2023-07-27 | 5,130 | 5,350 | 5,120 | 5,260 | 148,500 | 5,260 |
| 2023-07-26 | 5,200 | 5,240 | 5,110 | 5,140 | 112,700 | 5,140 |
| 2023-07-25 | 5,140 | 5,210 | 5,070 | 5,200 | 136,200 | 5,200 |
| 2023-07-24 | 5,000 | 5,280 | 4,975 | 5,170 | 254,600 | 5,170 |
| 2023-07-21 | 4,955 | 5,010 | 4,880 | 4,965 | 208,400 | 4,965 |
| 2023-07-20 | 4,895 | 5,050 | 4,860 | 5,040 | 208,300 | 5,040 |
| 2023-07-19 | 4,855 | 5,090 | 4,825 | 4,930 | 237,000 | 4,930 |
| 2023-07-18 | 4,830 | 4,865 | 4,760 | 4,815 | 127,800 | 4,815 |
| 2023-07-14 | 4,960 | 5,040 | 4,700 | 4,740 | 261,400 | 4,740 |
| 2023-07-13 | 4,870 | 4,900 | 4,700 | 4,820 | 218,200 | 4,820 |
| 2023-07-12 | 5,010 | 5,060 | 4,880 | 4,905 | 163,800 | 4,905 |
| 2023-07-11 | 5,100 | 5,160 | 4,945 | 5,030 | 191,400 | 5,030 |
| 2023-07-10 | 5,130 | 5,130 | 4,900 | 5,020 | 413,500 | 5,020 |
| 2023-07-07 | 5,300 | 5,410 | 5,050 | 5,150 | 454,800 | 5,150 |
| 2023-07-06 | 5,070 | 5,580 | 5,040 | 5,370 | 1,853,200 | 5,370 |
| 2023-07-05 | 4,805 | 5,160 | 4,680 | 5,160 | 1,236,500 | 5,160 |
| 2023-07-04 | 4,440 | 4,470 | 4,280 | 4,455 | 366,400 | 4,455 |
| 2023-07-03 | 4,405 | 4,475 | 4,350 | 4,380 | 196,200 | 4,380 |
| 2023-06-30 | 4,350 | 4,350 | 4,240 | 4,325 | 83,200 | 4,325 |
| 2023-06-29 | 4,285 | 4,385 | 4,275 | 4,330 | 101,400 | 4,330 |
| 2023-06-28 | 4,230 | 4,265 | 4,140 | 4,240 | 101,200 | 4,240 |
| 2023-06-27 | 4,140 | 4,225 | 4,105 | 4,180 | 87,300 | 4,180 |
| 2023-06-26 | 4,260 | 4,275 | 4,165 | 4,180 | 147,000 | 4,180 |
| 2023-06-23 | 4,520 | 4,530 | 4,285 | 4,345 | 146,700 | 4,345 |
| 2023-06-22 | 4,455 | 4,600 | 4,405 | 4,450 | 127,300 | 4,450 |
| 2023-06-21 | 4,350 | 4,470 | 4,320 | 4,455 | 87,300 | 4,455 |
| 2023-06-20 | 4,490 | 4,490 | 4,305 | 4,415 | 145,700 | 4,415 |
| 2023-06-19 | 4,555 | 4,580 | 4,380 | 4,425 | 159,800 | 4,425 |
| 2023-06-16 | 4,265 | 4,645 | 4,240 | 4,580 | 283,300 | 4,580 |
| 2023-06-15 | 4,140 | 4,300 | 4,115 | 4,265 | 106,200 | 4,265 |
| 2023-06-14 | 4,330 | 4,330 | 4,165 | 4,180 | 117,600 | 4,180 |
| 2023-06-13 | 4,330 | 4,330 | 4,230 | 4,295 | 119,400 | 4,295 |
| 2023-06-12 | 4,160 | 4,305 | 4,125 | 4,275 | 141,700 | 4,275 |
| 2023-06-09 | 4,065 | 4,140 | 4,050 | 4,090 | 54,300 | 4,090 |
| 2023-06-08 | 4,135 | 4,220 | 3,975 | 4,065 | 112,900 | 4,065 |
| 2023-06-07 | 4,100 | 4,155 | 4,040 | 4,135 | 104,300 | 4,135 |
| 2023-06-06 | 3,955 | 4,090 | 3,915 | 4,090 | 98,100 | 4,090 |
| 2023-06-05 | 3,950 | 3,975 | 3,890 | 3,955 | 88,700 | 3,955 |
| 2023-06-02 | 3,805 | 3,885 | 3,740 | 3,885 | 76,300 | 3,885 |
| 2023-06-01 | 3,730 | 3,845 | 3,685 | 3,795 | 81,600 | 3,795 |
| 2023-05-31 | 3,880 | 3,880 | 3,745 | 3,765 | 87,200 | 3,765 |
| 2023-05-30 | 3,825 | 3,880 | 3,730 | 3,880 | 73,500 | 3,880 |
| 2023-05-29 | 3,900 | 3,900 | 3,730 | 3,755 | 97,800 | 3,755 |
| 2023-05-26 | 3,860 | 3,925 | 3,835 | 3,855 | 80,400 | 3,855 |
| 2023-05-25 | 3,840 | 3,890 | 3,795 | 3,860 | 55,700 | 3,860 |
| 2023-05-24 | 3,770 | 3,885 | 3,770 | 3,840 | 81,000 | 3,840 |
| 2023-05-23 | 3,835 | 3,930 | 3,700 | 3,745 | 157,100 | 3,745 |
| 2023-05-22 | 3,675 | 3,780 | 3,620 | 3,770 | 88,100 | 3,770 |
| 2023-05-19 | 3,525 | 3,675 | 3,475 | 3,660 | 96,200 | 3,660 |
| 2023-05-18 | 3,625 | 3,625 | 3,525 | 3,530 | 89,200 | 3,530 |
| 2023-05-17 | 3,625 | 3,630 | 3,565 | 3,600 | 76,000 | 3,600 |
| 2023-05-16 | 3,645 | 3,660 | 3,590 | 3,625 | 28,500 | 3,625 |
| 2023-05-15 | 3,620 | 3,640 | 3,590 | 3,595 | 37,900 | 3,595 |
| 2023-05-12 | 3,605 | 3,635 | 3,590 | 3,590 | 24,600 | 3,590 |
| 2023-05-11 | 3,675 | 3,700 | 3,605 | 3,610 | 48,200 | 3,610 |
| 2023-05-10 | 3,695 | 3,710 | 3,645 | 3,655 | 32,300 | 3,655 |
| 2023-05-09 | 3,700 | 3,745 | 3,685 | 3,695 | 30,500 | 3,695 |
| 2023-05-08 | 3,625 | 3,700 | 3,625 | 3,695 | 41,500 | 3,695 |
| 2023-05-02 | 3,575 | 3,645 | 3,540 | 3,625 | 58,400 | 3,625 |
| 2023-05-01 | 3,700 | 3,715 | 3,590 | 3,615 | 78,800 | 3,615 |
| 2023-04-28 | 3,645 | 3,685 | 3,595 | 3,680 | 82,500 | 3,680 |
| 2023-04-27 | 3,625 | 3,680 | 3,585 | 3,645 | 93,800 | 3,645 |
| 2023-04-26 | 3,660 | 3,705 | 3,640 | 3,660 | 91,000 | 3,660 |
| 2023-04-25 | 3,830 | 3,835 | 3,690 | 3,705 | 93,800 | 3,705 |
| 2023-04-24 | 3,775 | 3,795 | 3,720 | 3,760 | 84,600 | 3,760 |
| 2023-04-21 | 3,840 | 3,855 | 3,775 | 3,810 | 103,500 | 3,810 |
| 2023-04-20 | 3,865 | 3,925 | 3,840 | 3,840 | 70,200 | 3,840 |
| 2023-04-19 | 3,955 | 3,955 | 3,855 | 3,870 | 74,600 | 3,870 |
| 2023-04-18 | 4,005 | 4,040 | 3,950 | 3,960 | 44,800 | 3,960 |
| 2023-04-17 | 4,010 | 4,010 | 3,935 | 4,000 | 60,000 | 4,000 |
| 2023-04-14 | 4,025 | 4,090 | 4,000 | 4,000 | 88,700 | 4,000 |
| 2023-04-13 | 3,940 | 4,045 | 3,930 | 4,025 | 97,000 | 4,025 |
| 2023-04-12 | 3,785 | 4,050 | 3,775 | 3,940 | 239,400 | 3,940 |
| 2023-04-11 | 3,830 | 3,840 | 3,755 | 3,800 | 111,600 | 3,800 |
| 2023-04-10 | 3,960 | 4,080 | 3,755 | 3,765 | 320,200 | 3,765 |
| 2023-04-07 | 3,950 | 3,950 | 3,790 | 3,940 | 271,500 | 3,940 |
| 2023-04-06 | 4,090 | 4,095 | 3,915 | 3,920 | 291,600 | 3,920 |
| 2023-04-05 | 4,160 | 4,420 | 4,075 | 4,110 | 675,100 | 4,110 |
| 2023-04-04 | 4,450 | 4,455 | 4,035 | 4,100 | 908,700 | 4,100 |
| 2023-04-03 | 3,925 | 4,010 | 3,910 | 3,990 | 176,800 | 3,990 |
| 2023-03-31 | 3,925 | 3,945 | 3,840 | 3,880 | 51,900 | 3,880 |
| 2023-03-30 | 3,935 | 3,950 | 3,840 | 3,875 | 50,500 | 3,875 |
| 2023-03-29 | 3,800 | 3,880 | 3,785 | 3,880 | 37,400 | 3,880 |
| 2023-03-28 | 3,910 | 4,000 | 3,810 | 3,810 | 74,600 | 3,810 |
| 2023-03-27 | 3,880 | 3,935 | 3,825 | 3,910 | 42,000 | 3,910 |
| 2023-03-24 | 3,870 | 3,870 | 3,785 | 3,850 | 45,200 | 3,850 |
| 2023-03-23 | 3,905 | 3,905 | 3,815 | 3,890 | 43,300 | 3,890 |
| 2023-03-22 | 3,875 | 3,980 | 3,875 | 3,945 | 79,400 | 3,945 |
| 2023-03-20 | 3,895 | 3,895 | 3,785 | 3,805 | 49,600 | 3,805 |
| 2023-03-17 | 3,850 | 3,910 | 3,800 | 3,910 | 66,300 | 3,910 |
| 2023-03-16 | 3,680 | 3,785 | 3,650 | 3,780 | 84,700 | 3,780 |
| 2023-03-15 | 3,865 | 3,910 | 3,745 | 3,750 | 74,200 | 3,750 |
| 2023-03-14 | 3,785 | 3,925 | 3,730 | 3,760 | 101,800 | 3,760 |
| 2023-03-13 | 3,775 | 3,855 | 3,700 | 3,855 | 204,300 | 3,855 |
| 2023-03-10 | 4,000 | 4,000 | 3,880 | 3,915 | 183,300 | 3,915 |
| 2023-03-09 | 4,030 | 4,065 | 3,925 | 4,030 | 220,500 | 4,030 |
| 2023-03-08 | 4,175 | 4,175 | 4,010 | 4,025 | 177,800 | 4,025 |
| 2023-03-07 | 4,130 | 4,220 | 4,095 | 4,165 | 115,300 | 4,165 |
| 2023-03-06 | 4,150 | 4,210 | 4,070 | 4,090 | 76,200 | 4,090 |
| 2023-03-03 | 4,110 | 4,140 | 4,050 | 4,100 | 63,000 | 4,100 |
| 2023-03-02 | 4,100 | 4,145 | 4,065 | 4,100 | 55,700 | 4,100 |
| 2023-03-01 | 4,300 | 4,300 | 4,130 | 4,160 | 62,700 | 4,160 |
| 2023-02-28 | 4,145 | 4,280 | 4,145 | 4,275 | 80,900 | 4,275 |
| 2023-02-27 | 4,175 | 4,190 | 4,110 | 4,145 | 53,000 | 4,145 |
| 2023-02-24 | 4,100 | 4,260 | 4,090 | 4,195 | 105,500 | 4,195 |
| 2023-02-22 | 4,055 | 4,100 | 4,000 | 4,085 | 77,600 | 4,085 |
| 2023-02-21 | 4,160 | 4,185 | 4,065 | 4,065 | 34,200 | 4,065 |
| 2023-02-20 | 4,010 | 4,170 | 4,010 | 4,160 | 67,000 | 4,160 |
| 2023-02-17 | 4,060 | 4,080 | 3,985 | 4,060 | 89,800 | 4,060 |
| 2023-02-16 | 4,125 | 4,190 | 4,090 | 4,095 | 49,800 | 4,095 |
| 2023-02-15 | 4,165 | 4,175 | 4,050 | 4,110 | 41,300 | 4,110 |
| 2023-02-14 | 4,100 | 4,175 | 4,080 | 4,130 | 61,000 | 4,130 |
| 2023-02-13 | 4,120 | 4,145 | 4,080 | 4,105 | 56,900 | 4,105 |
| 2023-02-10 | 4,255 | 4,260 | 4,170 | 4,175 | 87,200 | 4,175 |
| 2023-02-09 | 4,240 | 4,320 | 4,180 | 4,315 | 63,400 | 4,315 |
| 2023-02-08 | 4,220 | 4,290 | 4,180 | 4,280 | 59,300 | 4,280 |
| 2023-02-07 | 4,330 | 4,400 | 4,235 | 4,270 | 65,100 | 4,270 |
| 2023-02-06 | 4,260 | 4,390 | 4,210 | 4,330 | 123,000 | 4,330 |
| 2023-02-03 | 4,250 | 4,250 | 4,150 | 4,150 | 51,600 | 4,150 |
| 2023-02-02 | 4,380 | 4,450 | 4,245 | 4,265 | 100,000 | 4,265 |
| 2023-02-01 | 4,190 | 4,440 | 4,190 | 4,375 | 215,900 | 4,375 |
| 2023-01-31 | 4,035 | 4,200 | 4,015 | 4,175 | 111,800 | 4,175 |
| 2023-01-30 | 4,050 | 4,070 | 3,985 | 4,020 | 79,000 | 4,020 |
| 2023-01-27 | 4,190 | 4,240 | 4,050 | 4,065 | 86,100 | 4,065 |
| 2023-01-26 | 4,135 | 4,205 | 4,100 | 4,180 | 72,200 | 4,180 |
| 2023-01-25 | 4,090 | 4,145 | 4,070 | 4,110 | 82,400 | 4,110 |
| 2023-01-24 | 4,145 | 4,185 | 4,040 | 4,080 | 137,700 | 4,080 |
| 2023-01-23 | 4,200 | 4,260 | 4,130 | 4,145 | 94,200 | 4,145 |
| 2023-01-20 | 4,305 | 4,325 | 4,200 | 4,210 | 144,800 | 4,210 |
| 2023-01-19 | 4,410 | 4,535 | 4,325 | 4,375 | 178,300 | 4,375 |
| 2023-01-18 | 4,140 | 4,530 | 4,035 | 4,510 | 378,000 | 4,510 |
| 2023-01-17 | 4,070 | 4,225 | 3,925 | 4,190 | 217,400 | 4,190 |
| 2023-01-16 | 4,430 | 4,640 | 3,980 | 4,065 | 687,800 | 4,065 |
| 2023-01-13 | 4,560 | 4,675 | 4,525 | 4,640 | 240,400 | 4,640 |
| 2023-01-12 | 4,700 | 4,745 | 4,545 | 4,575 | 175,500 | 4,575 |
| 2023-01-11 | 4,455 | 4,705 | 4,410 | 4,705 | 203,500 | 4,705 |
| 2023-01-10 | 4,440 | 4,495 | 4,350 | 4,435 | 152,700 | 4,435 |
| 2023-01-06 | 4,185 | 4,335 | 4,130 | 4,320 | 116,400 | 4,320 |
| 2023-01-05 | 4,205 | 4,320 | 4,190 | 4,255 | 115,300 | 4,255 |
| 2023-01-04 | 4,410 | 4,455 | 4,180 | 4,210 | 159,700 | 4,210 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2019-08-29]1株→2株
