3994 (株)マネーフォワード 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 | 4,279 | 4,356 | 4,251 | 4,322 | 294,500 | 4,322 |
| 2023-12-28 | 4,307 | 4,346 | 4,208 | 4,346 | 313,100 | 4,346 |
| 2023-12-27 | 4,122 | 4,292 | 4,122 | 4,265 | 447,000 | 4,265 |
| 2023-12-26 | 4,093 | 4,180 | 4,093 | 4,115 | 290,200 | 4,115 |
| 2023-12-25 | 4,140 | 4,156 | 4,071 | 4,114 | 249,400 | 4,114 |
| 2023-12-22 | 4,133 | 4,283 | 4,110 | 4,130 | 388,800 | 4,130 |
| 2023-12-21 | 4,150 | 4,177 | 4,103 | 4,150 | 432,800 | 4,150 |
| 2023-12-20 | 4,307 | 4,310 | 4,161 | 4,181 | 351,700 | 4,181 |
| 2023-12-19 | 4,219 | 4,301 | 4,189 | 4,263 | 453,600 | 4,263 |
| 2023-12-18 | 4,244 | 4,266 | 4,136 | 4,199 | 420,600 | 4,199 |
| 2023-12-15 | 4,282 | 4,402 | 4,240 | 4,266 | 699,800 | 4,266 |
| 2023-12-14 | 4,332 | 4,443 | 4,252 | 4,252 | 1,116,400 | 4,252 |
| 2023-12-13 | 4,100 | 4,171 | 4,066 | 4,122 | 771,900 | 4,122 |
| 2023-12-12 | 4,083 | 4,084 | 3,918 | 3,977 | 628,600 | 3,977 |
| 2023-12-11 | 4,136 | 4,142 | 3,993 | 4,020 | 483,200 | 4,020 |
| 2023-12-08 | 4,132 | 4,160 | 4,064 | 4,111 | 1,004,900 | 4,111 |
| 2023-12-07 | 4,270 | 4,270 | 4,102 | 4,113 | 852,500 | 4,113 |
| 2023-12-06 | 4,240 | 4,285 | 4,191 | 4,275 | 700,900 | 4,275 |
| 2023-12-05 | 4,386 | 4,398 | 4,235 | 4,245 | 763,500 | 4,245 |
| 2023-12-04 | 4,445 | 4,490 | 4,344 | 4,450 | 573,600 | 4,450 |
| 2023-12-01 | 4,489 | 4,508 | 4,411 | 4,411 | 557,700 | 4,411 |
| 2023-11-30 | 4,600 | 4,645 | 4,514 | 4,542 | 577,000 | 4,542 |
| 2023-11-29 | 4,453 | 4,640 | 4,448 | 4,518 | 556,000 | 4,518 |
| 2023-11-28 | 4,585 | 4,589 | 4,487 | 4,523 | 339,000 | 4,523 |
| 2023-11-27 | 4,647 | 4,684 | 4,505 | 4,537 | 501,200 | 4,537 |
| 2023-11-24 | 4,579 | 4,697 | 4,573 | 4,666 | 508,700 | 4,666 |
| 2023-11-22 | 4,611 | 4,613 | 4,533 | 4,613 | 588,900 | 4,613 |
| 2023-11-21 | 4,646 | 4,728 | 4,538 | 4,660 | 1,084,500 | 4,660 |
| 2023-11-20 | 4,497 | 4,641 | 4,497 | 4,576 | 768,700 | 4,576 |
| 2023-11-17 | 4,490 | 4,533 | 4,394 | 4,462 | 505,000 | 4,462 |
| 2023-11-16 | 4,461 | 4,533 | 4,421 | 4,474 | 604,300 | 4,474 |
| 2023-11-15 | 4,532 | 4,536 | 4,400 | 4,531 | 949,100 | 4,531 |
| 2023-11-14 | 4,339 | 4,348 | 4,205 | 4,252 | 591,200 | 4,252 |
| 2023-11-13 | 4,409 | 4,437 | 4,287 | 4,361 | 375,100 | 4,361 |
| 2023-11-10 | 4,408 | 4,429 | 4,293 | 4,368 | 674,000 | 4,368 |
| 2023-11-09 | 4,357 | 4,591 | 4,357 | 4,559 | 1,157,300 | 4,559 |
| 2023-11-08 | 4,445 | 4,480 | 4,252 | 4,333 | 864,000 | 4,333 |
| 2023-11-07 | 4,275 | 4,348 | 4,200 | 4,310 | 1,163,200 | 4,310 |
| 2023-11-06 | 4,400 | 4,433 | 4,181 | 4,248 | 2,040,000 | 4,248 |
| 2023-11-02 | 3,898 | 3,950 | 3,820 | 3,910 | 1,114,300 | 3,910 |
| 2023-11-01 | 3,816 | 3,828 | 3,715 | 3,762 | 1,253,900 | 3,762 |
| 2023-10-31 | 3,581 | 3,839 | 3,577 | 3,772 | 1,525,200 | 3,772 |
| 2023-10-30 | 3,553 | 3,644 | 3,492 | 3,573 | 1,154,500 | 3,573 |
| 2023-10-27 | 3,473 | 3,490 | 3,385 | 3,488 | 782,900 | 3,488 |
| 2023-10-26 | 3,448 | 3,491 | 3,367 | 3,425 | 1,197,500 | 3,425 |
| 2023-10-25 | 3,703 | 3,739 | 3,552 | 3,610 | 1,038,300 | 3,610 |
| 2023-10-24 | 3,670 | 3,697 | 3,429 | 3,657 | 1,658,500 | 3,657 |
| 2023-10-23 | 3,759 | 3,760 | 3,619 | 3,652 | 1,299,400 | 3,652 |
| 2023-10-20 | 3,820 | 3,843 | 3,728 | 3,772 | 899,900 | 3,772 |
| 2023-10-19 | 3,965 | 4,045 | 3,840 | 3,840 | 1,134,700 | 3,840 |
| 2023-10-18 | 4,093 | 4,116 | 3,886 | 4,024 | 1,388,400 | 4,024 |
| 2023-10-17 | 4,133 | 4,267 | 4,037 | 4,082 | 1,286,400 | 4,082 |
| 2023-10-16 | 4,470 | 4,489 | 4,092 | 4,092 | 1,428,700 | 4,092 |
| 2023-10-13 | 5,020 | 5,068 | 4,770 | 4,792 | 784,700 | 4,792 |
| 2023-10-12 | 4,909 | 5,098 | 4,866 | 5,084 | 590,900 | 5,084 |
| 2023-10-11 | 4,976 | 4,995 | 4,863 | 4,874 | 389,100 | 4,874 |
| 2023-10-10 | 4,920 | 5,020 | 4,875 | 4,980 | 487,800 | 4,980 |
| 2023-10-06 | 4,899 | 4,909 | 4,768 | 4,858 | 317,600 | 4,858 |
| 2023-10-05 | 4,670 | 4,909 | 4,623 | 4,880 | 603,400 | 4,880 |
| 2023-10-04 | 4,670 | 4,690 | 4,569 | 4,583 | 502,700 | 4,583 |
| 2023-10-03 | 4,735 | 4,799 | 4,715 | 4,734 | 333,400 | 4,734 |
| 2023-10-02 | 4,864 | 4,928 | 4,703 | 4,717 | 502,000 | 4,717 |
| 2023-09-29 | 4,770 | 4,870 | 4,730 | 4,802 | 644,500 | 4,802 |
| 2023-09-28 | 4,808 | 4,808 | 4,683 | 4,723 | 337,600 | 4,723 |
| 2023-09-27 | 4,679 | 4,791 | 4,675 | 4,791 | 388,400 | 4,791 |
| 2023-09-26 | 4,874 | 4,874 | 4,749 | 4,749 | 336,100 | 4,749 |
| 2023-09-25 | 4,918 | 4,920 | 4,782 | 4,879 | 230,500 | 4,879 |
| 2023-09-22 | 4,742 | 4,934 | 4,718 | 4,848 | 551,800 | 4,848 |
| 2023-09-21 | 4,878 | 4,885 | 4,750 | 4,800 | 603,800 | 4,800 |
| 2023-09-20 | 5,050 | 5,122 | 4,966 | 4,966 | 389,900 | 4,966 |
| 2023-09-19 | 5,061 | 5,145 | 4,995 | 5,138 | 370,100 | 5,138 |
| 2023-09-15 | 5,025 | 5,158 | 4,940 | 5,143 | 539,500 | 5,143 |
| 2023-09-14 | 4,970 | 5,018 | 4,896 | 4,996 | 372,000 | 4,996 |
| 2023-09-13 | 5,005 | 5,070 | 4,964 | 4,980 | 370,200 | 4,980 |
| 2023-09-12 | 5,044 | 5,155 | 5,012 | 5,067 | 407,600 | 5,067 |
| 2023-09-11 | 5,252 | 5,335 | 5,019 | 5,019 | 738,800 | 5,019 |
| 2023-09-08 | 5,358 | 5,439 | 5,283 | 5,319 | 317,100 | 5,319 |
| 2023-09-07 | 5,498 | 5,498 | 5,329 | 5,401 | 495,300 | 5,401 |
| 2023-09-06 | 5,451 | 5,518 | 5,423 | 5,510 | 273,100 | 5,510 |
| 2023-09-05 | 5,300 | 5,470 | 5,279 | 5,450 | 472,100 | 5,450 |
| 2023-09-04 | 5,500 | 5,538 | 5,307 | 5,337 | 448,300 | 5,337 |
| 2023-09-01 | 5,501 | 5,539 | 5,414 | 5,476 | 337,800 | 5,476 |
| 2023-08-31 | 5,445 | 5,500 | 5,398 | 5,485 | 284,900 | 5,485 |
| 2023-08-30 | 5,490 | 5,540 | 5,408 | 5,443 | 432,800 | 5,443 |
| 2023-08-29 | 5,229 | 5,428 | 5,218 | 5,395 | 407,200 | 5,395 |
| 2023-08-28 | 5,230 | 5,269 | 5,155 | 5,251 | 262,000 | 5,251 |
| 2023-08-25 | 5,110 | 5,185 | 5,085 | 5,171 | 212,900 | 5,171 |
| 2023-08-24 | 5,290 | 5,315 | 5,218 | 5,219 | 371,700 | 5,219 |
| 2023-08-23 | 5,150 | 5,213 | 5,099 | 5,194 | 295,800 | 5,194 |
| 2023-08-22 | 5,280 | 5,282 | 5,084 | 5,150 | 445,700 | 5,150 |
| 2023-08-21 | 5,086 | 5,195 | 5,055 | 5,122 | 419,500 | 5,122 |
| 2023-08-18 | 5,125 | 5,159 | 5,042 | 5,075 | 598,600 | 5,075 |
| 2023-08-17 | 5,042 | 5,200 | 4,995 | 5,190 | 545,000 | 5,190 |
| 2023-08-16 | 5,135 | 5,177 | 5,085 | 5,100 | 559,900 | 5,100 |
| 2023-08-15 | 5,236 | 5,252 | 5,141 | 5,194 | 474,400 | 5,194 |
| 2023-08-14 | 5,200 | 5,353 | 5,125 | 5,167 | 719,100 | 5,167 |
| 2023-08-10 | 5,372 | 5,385 | 5,272 | 5,288 | 636,200 | 5,288 |
| 2023-08-09 | 5,379 | 5,545 | 5,370 | 5,441 | 445,500 | 5,441 |
| 2023-08-08 | 5,635 | 5,659 | 5,420 | 5,425 | 613,200 | 5,425 |
| 2023-08-07 | 5,590 | 5,700 | 5,560 | 5,685 | 340,900 | 5,685 |
| 2023-08-04 | 5,490 | 5,685 | 5,451 | 5,668 | 604,500 | 5,668 |
| 2023-08-03 | 5,798 | 5,960 | 5,500 | 5,510 | 1,265,200 | 5,510 |
| 2023-08-02 | 6,177 | 6,180 | 5,894 | 5,898 | 936,000 | 5,898 |
| 2023-08-01 | 6,160 | 6,291 | 6,154 | 6,277 | 744,800 | 6,277 |
| 2023-07-31 | 5,950 | 6,153 | 5,870 | 6,143 | 878,900 | 6,143 |
| 2023-07-28 | 5,870 | 5,961 | 5,711 | 5,850 | 1,365,200 | 5,850 |
| 2023-07-27 | 5,933 | 6,031 | 5,888 | 5,975 | 626,500 | 5,975 |
| 2023-07-26 | 5,680 | 5,943 | 5,649 | 5,924 | 1,369,900 | 5,924 |
| 2023-07-25 | 5,521 | 5,557 | 5,384 | 5,548 | 783,800 | 5,548 |
| 2023-07-24 | 5,690 | 5,790 | 5,547 | 5,569 | 618,400 | 5,569 |
| 2023-07-21 | 5,498 | 5,666 | 5,475 | 5,662 | 598,400 | 5,662 |
| 2023-07-20 | 5,850 | 5,906 | 5,613 | 5,637 | 1,145,700 | 5,637 |
| 2023-07-19 | 6,201 | 6,319 | 5,691 | 5,852 | 3,337,900 | 5,852 |
| 2023-07-18 | 5,889 | 5,936 | 5,686 | 5,747 | 842,800 | 5,747 |
| 2023-07-14 | 5,860 | 5,898 | 5,774 | 5,774 | 499,700 | 5,774 |
| 2023-07-13 | 5,670 | 5,849 | 5,605 | 5,820 | 573,600 | 5,820 |
| 2023-07-12 | 5,652 | 5,669 | 5,570 | 5,570 | 405,800 | 5,570 |
| 2023-07-11 | 5,633 | 5,741 | 5,578 | 5,675 | 378,100 | 5,675 |
| 2023-07-10 | 5,525 | 5,620 | 5,510 | 5,550 | 400,800 | 5,550 |
| 2023-07-07 | 5,517 | 5,665 | 5,513 | 5,544 | 435,700 | 5,544 |
| 2023-07-06 | 5,642 | 5,725 | 5,610 | 5,642 | 389,900 | 5,642 |
| 2023-07-05 | 5,733 | 5,738 | 5,674 | 5,710 | 278,400 | 5,710 |
| 2023-07-04 | 5,695 | 5,775 | 5,630 | 5,770 | 310,900 | 5,770 |
| 2023-07-03 | 5,702 | 5,759 | 5,623 | 5,710 | 408,800 | 5,710 |
| 2023-06-30 | 5,600 | 5,693 | 5,565 | 5,679 | 346,600 | 5,679 |
| 2023-06-29 | 5,750 | 5,780 | 5,664 | 5,693 | 352,100 | 5,693 |
| 2023-06-28 | 5,698 | 5,750 | 5,567 | 5,651 | 719,200 | 5,651 |
| 2023-06-27 | 5,506 | 5,565 | 5,439 | 5,536 | 507,500 | 5,536 |
| 2023-06-26 | 5,751 | 5,755 | 5,517 | 5,541 | 685,100 | 5,541 |
| 2023-06-23 | 6,055 | 6,055 | 5,680 | 5,753 | 1,089,100 | 5,753 |
| 2023-06-22 | 6,033 | 6,099 | 5,966 | 6,001 | 651,000 | 6,001 |
| 2023-06-21 | 6,207 | 6,222 | 6,031 | 6,104 | 784,600 | 6,104 |
| 2023-06-20 | 6,433 | 6,433 | 6,152 | 6,200 | 806,400 | 6,200 |
| 2023-06-19 | 6,410 | 6,487 | 6,252 | 6,465 | 567,500 | 6,465 |
| 2023-06-16 | 6,318 | 6,392 | 6,263 | 6,375 | 599,800 | 6,375 |
| 2023-06-15 | 6,325 | 6,412 | 6,279 | 6,316 | 397,800 | 6,316 |
| 2023-06-14 | 6,337 | 6,400 | 6,245 | 6,313 | 485,200 | 6,313 |
| 2023-06-13 | 6,317 | 6,444 | 6,280 | 6,367 | 567,600 | 6,367 |
| 2023-06-12 | 6,196 | 6,298 | 6,141 | 6,248 | 395,500 | 6,248 |
| 2023-06-09 | 6,159 | 6,225 | 6,076 | 6,125 | 534,000 | 6,125 |
| 2023-06-08 | 6,049 | 6,140 | 5,931 | 6,024 | 670,000 | 6,024 |
| 2023-06-07 | 6,196 | 6,266 | 6,081 | 6,119 | 845,300 | 6,119 |
| 2023-06-06 | 6,288 | 6,358 | 6,201 | 6,223 | 589,000 | 6,223 |
| 2023-06-05 | 6,350 | 6,373 | 6,151 | 6,279 | 689,600 | 6,279 |
| 2023-06-02 | 5,840 | 6,320 | 5,830 | 6,280 | 992,400 | 6,280 |
| 2023-06-01 | 5,810 | 5,920 | 5,790 | 5,820 | 435,700 | 5,820 |
| 2023-05-31 | 5,750 | 5,890 | 5,730 | 5,840 | 613,500 | 5,840 |
| 2023-05-30 | 5,600 | 5,730 | 5,580 | 5,710 | 296,200 | 5,710 |
| 2023-05-29 | 5,810 | 5,830 | 5,600 | 5,600 | 362,700 | 5,600 |
| 2023-05-26 | 5,790 | 5,820 | 5,690 | 5,750 | 385,300 | 5,750 |
| 2023-05-25 | 5,700 | 5,780 | 5,670 | 5,770 | 375,300 | 5,770 |
| 2023-05-24 | 5,840 | 5,870 | 5,690 | 5,700 | 381,100 | 5,700 |
| 2023-05-23 | 5,850 | 5,880 | 5,780 | 5,840 | 504,400 | 5,840 |
| 2023-05-22 | 5,690 | 5,800 | 5,650 | 5,790 | 363,000 | 5,790 |
| 2023-05-19 | 5,770 | 5,840 | 5,710 | 5,740 | 569,100 | 5,740 |
| 2023-05-18 | 5,730 | 5,760 | 5,550 | 5,560 | 520,100 | 5,560 |
| 2023-05-17 | 5,620 | 5,760 | 5,540 | 5,720 | 579,100 | 5,720 |
| 2023-05-16 | 5,630 | 5,650 | 5,470 | 5,620 | 451,500 | 5,620 |
| 2023-05-15 | 5,500 | 5,580 | 5,500 | 5,560 | 286,200 | 5,560 |
| 2023-05-12 | 5,500 | 5,590 | 5,470 | 5,550 | 383,300 | 5,550 |
| 2023-05-11 | 5,540 | 5,620 | 5,450 | 5,460 | 493,200 | 5,460 |
| 2023-05-10 | 5,580 | 5,580 | 5,380 | 5,390 | 439,800 | 5,390 |
| 2023-05-09 | 5,500 | 5,620 | 5,440 | 5,590 | 361,300 | 5,590 |
| 2023-05-08 | 5,590 | 5,610 | 5,470 | 5,480 | 371,200 | 5,480 |
| 2023-05-02 | 5,450 | 5,570 | 5,420 | 5,560 | 364,900 | 5,560 |
| 2023-05-01 | 5,660 | 5,670 | 5,520 | 5,530 | 393,900 | 5,530 |
| 2023-04-28 | 5,510 | 5,620 | 5,510 | 5,620 | 549,400 | 5,620 |
| 2023-04-27 | 5,450 | 5,520 | 5,430 | 5,450 | 371,200 | 5,450 |
| 2023-04-26 | 5,600 | 5,600 | 5,420 | 5,440 | 681,700 | 5,440 |
| 2023-04-25 | 5,670 | 5,770 | 5,650 | 5,670 | 489,900 | 5,670 |
| 2023-04-24 | 5,830 | 5,880 | 5,700 | 5,720 | 576,700 | 5,720 |
| 2023-04-21 | 5,780 | 5,890 | 5,740 | 5,840 | 597,000 | 5,840 |
| 2023-04-20 | 5,890 | 5,940 | 5,830 | 5,850 | 748,200 | 5,850 |
| 2023-04-19 | 6,010 | 6,020 | 5,780 | 5,920 | 1,159,000 | 5,920 |
| 2023-04-18 | 5,910 | 5,930 | 5,700 | 5,910 | 1,861,600 | 5,910 |
| 2023-04-17 | 5,450 | 6,040 | 5,410 | 5,880 | 3,146,300 | 5,880 |
| 2023-04-14 | 5,090 | 5,150 | 5,020 | 5,150 | 988,400 | 5,150 |
| 2023-04-13 | 4,785 | 4,960 | 4,775 | 4,930 | 701,100 | 4,930 |
| 2023-04-12 | 4,770 | 4,850 | 4,730 | 4,840 | 506,000 | 4,840 |
| 2023-04-11 | 4,760 | 4,895 | 4,750 | 4,805 | 729,200 | 4,805 |
| 2023-04-10 | 4,765 | 4,845 | 4,685 | 4,705 | 596,700 | 4,705 |
| 2023-04-07 | 4,735 | 4,795 | 4,660 | 4,770 | 626,500 | 4,770 |
| 2023-04-06 | 4,810 | 4,840 | 4,680 | 4,700 | 724,000 | 4,700 |
| 2023-04-05 | 4,905 | 4,910 | 4,825 | 4,880 | 521,800 | 4,880 |
| 2023-04-04 | 4,950 | 4,970 | 4,780 | 4,910 | 942,000 | 4,910 |
| 2023-04-03 | 4,725 | 5,050 | 4,695 | 4,970 | 1,742,900 | 4,970 |
| 2023-03-31 | 4,790 | 4,795 | 4,550 | 4,565 | 1,086,500 | 4,565 |
| 2023-03-30 | 5,040 | 5,040 | 4,700 | 4,735 | 1,133,000 | 4,735 |
| 2023-03-29 | 4,860 | 4,965 | 4,835 | 4,965 | 649,500 | 4,965 |
| 2023-03-28 | 4,880 | 4,915 | 4,775 | 4,890 | 770,400 | 4,890 |
| 2023-03-27 | 4,910 | 4,985 | 4,845 | 4,950 | 515,500 | 4,950 |
| 2023-03-24 | 4,985 | 4,990 | 4,775 | 4,905 | 672,800 | 4,905 |
| 2023-03-23 | 4,835 | 4,930 | 4,690 | 4,930 | 1,196,000 | 4,930 |
| 2023-03-22 | 4,945 | 5,070 | 4,885 | 4,975 | 1,158,700 | 4,975 |
| 2023-03-20 | 5,150 | 5,190 | 4,770 | 4,780 | 1,164,100 | 4,780 |
| 2023-03-17 | 4,870 | 5,170 | 4,855 | 5,150 | 1,079,400 | 5,150 |
| 2023-03-16 | 4,575 | 4,845 | 4,540 | 4,825 | 805,300 | 4,825 |
| 2023-03-15 | 4,790 | 4,790 | 4,570 | 4,605 | 531,400 | 4,605 |
| 2023-03-14 | 4,680 | 4,860 | 4,660 | 4,680 | 1,115,000 | 4,680 |
| 2023-03-13 | 4,500 | 4,715 | 4,495 | 4,700 | 642,900 | 4,700 |
| 2023-03-10 | 4,650 | 4,665 | 4,530 | 4,600 | 676,700 | 4,600 |
| 2023-03-09 | 4,725 | 4,765 | 4,655 | 4,720 | 405,800 | 4,720 |
| 2023-03-08 | 4,745 | 4,775 | 4,655 | 4,670 | 696,300 | 4,670 |
| 2023-03-07 | 4,650 | 4,820 | 4,640 | 4,815 | 1,069,900 | 4,815 |
| 2023-03-06 | 4,390 | 4,635 | 4,390 | 4,635 | 970,500 | 4,635 |
| 2023-03-03 | 4,450 | 4,465 | 4,315 | 4,340 | 620,800 | 4,340 |
| 2023-03-02 | 4,420 | 4,480 | 4,320 | 4,375 | 906,300 | 4,375 |
| 2023-03-01 | 4,505 | 4,565 | 4,435 | 4,545 | 632,900 | 4,545 |
| 2023-02-28 | 4,525 | 4,595 | 4,480 | 4,500 | 839,800 | 4,500 |
| 2023-02-27 | 4,500 | 4,550 | 4,430 | 4,455 | 570,300 | 4,455 |
| 2023-02-24 | 4,615 | 4,685 | 4,555 | 4,570 | 677,500 | 4,570 |
| 2023-02-22 | 4,595 | 4,620 | 4,540 | 4,615 | 827,600 | 4,615 |
| 2023-02-21 | 4,795 | 4,825 | 4,685 | 4,700 | 484,200 | 4,700 |
| 2023-02-20 | 4,785 | 4,850 | 4,665 | 4,840 | 584,300 | 4,840 |
| 2023-02-17 | 4,950 | 4,950 | 4,820 | 4,830 | 667,500 | 4,830 |
| 2023-02-16 | 5,070 | 5,090 | 4,970 | 5,030 | 353,800 | 5,030 |
| 2023-02-15 | 5,220 | 5,280 | 5,020 | 5,020 | 508,200 | 5,020 |
| 2023-02-14 | 5,270 | 5,280 | 5,140 | 5,180 | 404,400 | 5,180 |
| 2023-02-13 | 5,190 | 5,230 | 5,110 | 5,160 | 428,600 | 5,160 |
| 2023-02-10 | 5,320 | 5,360 | 5,230 | 5,240 | 635,800 | 5,240 |
| 2023-02-09 | 5,310 | 5,380 | 5,250 | 5,380 | 499,400 | 5,380 |
| 2023-02-08 | 5,320 | 5,370 | 5,310 | 5,370 | 427,900 | 5,370 |
| 2023-02-07 | 5,160 | 5,380 | 5,140 | 5,270 | 727,200 | 5,270 |
| 2023-02-06 | 5,240 | 5,310 | 5,180 | 5,200 | 811,400 | 5,200 |
| 2023-02-03 | 5,230 | 5,360 | 5,230 | 5,340 | 1,199,900 | 5,340 |
| 2023-02-02 | 4,995 | 5,160 | 4,995 | 5,140 | 1,048,500 | 5,140 |
| 2023-02-01 | 4,820 | 4,955 | 4,815 | 4,855 | 892,200 | 4,855 |
| 2023-01-31 | 4,890 | 4,915 | 4,735 | 4,735 | 858,600 | 4,735 |
| 2023-01-30 | 4,920 | 4,985 | 4,875 | 4,960 | 497,700 | 4,960 |
| 2023-01-27 | 4,885 | 4,960 | 4,845 | 4,875 | 521,000 | 4,875 |
| 2023-01-26 | 4,950 | 4,995 | 4,865 | 4,885 | 590,700 | 4,885 |
| 2023-01-25 | 4,810 | 5,010 | 4,760 | 4,995 | 881,900 | 4,995 |
| 2023-01-24 | 4,870 | 4,895 | 4,800 | 4,855 | 853,800 | 4,855 |
| 2023-01-23 | 4,605 | 4,800 | 4,550 | 4,800 | 985,100 | 4,800 |
| 2023-01-20 | 4,650 | 4,680 | 4,520 | 4,535 | 703,800 | 4,535 |
| 2023-01-19 | 4,725 | 4,790 | 4,625 | 4,645 | 1,180,400 | 4,645 |
| 2023-01-18 | 4,600 | 4,775 | 4,355 | 4,770 | 2,714,200 | 4,770 |
| 2023-01-17 | 4,650 | 4,745 | 4,330 | 4,475 | 2,143,400 | 4,475 |
| 2023-01-16 | 4,485 | 4,665 | 4,470 | 4,485 | 1,330,600 | 4,485 |
| 2023-01-13 | 4,325 | 4,480 | 4,320 | 4,440 | 678,700 | 4,440 |
| 2023-01-12 | 4,400 | 4,450 | 4,305 | 4,375 | 586,300 | 4,375 |
| 2023-01-11 | 4,290 | 4,415 | 4,285 | 4,370 | 681,500 | 4,370 |
| 2023-01-10 | 4,350 | 4,360 | 4,240 | 4,260 | 826,300 | 4,260 |
| 2023-01-06 | 4,020 | 4,250 | 3,995 | 4,215 | 1,042,400 | 4,215 |
| 2023-01-05 | 3,970 | 4,090 | 3,965 | 4,090 | 868,100 | 4,090 |
| 2023-01-04 | 4,030 | 4,070 | 3,950 | 3,955 | 559,900 | 3,955 |
分割・併合履歴 ： [2020-11-27]1株→2株
