4041 日本曹達(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 | 5,430 | 5,470 | 5,390 | 5,430 | 41,600 | 2,715 |
| 2023-12-28 | 5,460 | 5,480 | 5,430 | 5,440 | 43,200 | 2,720 |
| 2023-12-27 | 5,460 | 5,470 | 5,430 | 5,470 | 42,200 | 2,735 |
| 2023-12-26 | 5,400 | 5,440 | 5,390 | 5,410 | 39,200 | 2,705 |
| 2023-12-25 | 5,580 | 5,580 | 5,400 | 5,410 | 39,000 | 2,705 |
| 2023-12-22 | 5,450 | 5,510 | 5,450 | 5,510 | 52,600 | 2,755 |
| 2023-12-21 | 5,380 | 5,440 | 5,380 | 5,440 | 53,200 | 2,720 |
| 2023-12-20 | 5,380 | 5,450 | 5,380 | 5,420 | 50,000 | 2,710 |
| 2023-12-19 | 5,400 | 5,400 | 5,350 | 5,380 | 51,600 | 2,690 |
| 2023-12-18 | 5,320 | 5,430 | 5,310 | 5,410 | 57,100 | 2,705 |
| 2023-12-15 | 5,350 | 5,410 | 5,350 | 5,370 | 87,500 | 2,685 |
| 2023-12-14 | 5,430 | 5,430 | 5,330 | 5,350 | 72,800 | 2,675 |
| 2023-12-13 | 5,390 | 5,420 | 5,360 | 5,380 | 54,800 | 2,690 |
| 2023-12-12 | 5,380 | 5,410 | 5,350 | 5,380 | 65,000 | 2,690 |
| 2023-12-11 | 5,360 | 5,360 | 5,290 | 5,330 | 67,600 | 2,665 |
| 2023-12-08 | 5,390 | 5,420 | 5,260 | 5,280 | 129,300 | 2,640 |
| 2023-12-07 | 5,450 | 5,450 | 5,380 | 5,410 | 55,900 | 2,705 |
| 2023-12-06 | 5,390 | 5,470 | 5,380 | 5,470 | 87,600 | 2,735 |
| 2023-12-05 | 5,340 | 5,380 | 5,320 | 5,330 | 80,000 | 2,665 |
| 2023-12-04 | 5,320 | 5,340 | 5,250 | 5,340 | 104,200 | 2,670 |
| 2023-12-01 | 5,370 | 5,370 | 5,280 | 5,310 | 60,600 | 2,655 |
| 2023-11-30 | 5,320 | 5,360 | 5,270 | 5,340 | 110,400 | 2,670 |
| 2023-11-29 | 5,290 | 5,330 | 5,280 | 5,320 | 56,200 | 2,660 |
| 2023-11-28 | 5,290 | 5,330 | 5,290 | 5,320 | 55,100 | 2,660 |
| 2023-11-27 | 5,350 | 5,350 | 5,270 | 5,280 | 67,800 | 2,640 |
| 2023-11-24 | 5,350 | 5,360 | 5,320 | 5,330 | 46,100 | 2,665 |
| 2023-11-22 | 5,250 | 5,290 | 5,240 | 5,290 | 66,600 | 2,645 |
| 2023-11-21 | 5,250 | 5,250 | 5,190 | 5,210 | 76,200 | 2,605 |
| 2023-11-20 | 5,360 | 5,360 | 5,230 | 5,250 | 77,500 | 2,625 |
| 2023-11-17 | 5,260 | 5,350 | 5,230 | 5,350 | 67,200 | 2,675 |
| 2023-11-16 | 5,220 | 5,270 | 5,200 | 5,230 | 77,200 | 2,615 |
| 2023-11-15 | 5,290 | 5,290 | 5,230 | 5,270 | 71,600 | 2,635 |
| 2023-11-14 | 5,270 | 5,270 | 5,200 | 5,250 | 59,700 | 2,625 |
| 2023-11-13 | 5,290 | 5,310 | 5,210 | 5,240 | 58,200 | 2,620 |
| 2023-11-10 | 5,190 | 5,270 | 5,160 | 5,270 | 86,800 | 2,635 |
| 2023-11-09 | 5,160 | 5,200 | 5,100 | 5,190 | 183,300 | 2,595 |
| 2023-11-08 | 5,420 | 5,420 | 5,200 | 5,230 | 126,500 | 2,615 |
| 2023-11-07 | 5,480 | 5,500 | 5,410 | 5,420 | 52,500 | 2,710 |
| 2023-11-06 | 5,460 | 5,510 | 5,430 | 5,470 | 112,900 | 2,735 |
| 2023-11-02 | 5,480 | 5,480 | 5,370 | 5,400 | 65,300 | 2,700 |
| 2023-11-01 | 5,470 | 5,490 | 5,420 | 5,470 | 111,000 | 2,735 |
| 2023-10-31 | 5,290 | 5,390 | 5,270 | 5,380 | 89,400 | 2,690 |
| 2023-10-30 | 5,310 | 5,330 | 5,260 | 5,290 | 276,000 | 2,645 |
| 2023-10-27 | 5,290 | 5,380 | 5,260 | 5,380 | 87,300 | 2,690 |
| 2023-10-26 | 5,270 | 5,280 | 5,200 | 5,220 | 75,700 | 2,610 |
| 2023-10-25 | 5,390 | 5,390 | 5,230 | 5,260 | 106,900 | 2,630 |
| 2023-10-24 | 5,370 | 5,380 | 5,210 | 5,340 | 111,600 | 2,670 |
| 2023-10-23 | 5,420 | 5,440 | 5,350 | 5,350 | 60,600 | 2,675 |
| 2023-10-20 | 5,360 | 5,470 | 5,350 | 5,420 | 50,100 | 2,710 |
| 2023-10-19 | 5,390 | 5,450 | 5,390 | 5,400 | 29,800 | 2,700 |
| 2023-10-18 | 5,430 | 5,460 | 5,390 | 5,460 | 46,600 | 2,730 |
| 2023-10-17 | 5,400 | 5,460 | 5,380 | 5,410 | 41,900 | 2,705 |
| 2023-10-16 | 5,330 | 5,380 | 5,310 | 5,350 | 63,200 | 2,675 |
| 2023-10-13 | 5,430 | 5,470 | 5,380 | 5,390 | 55,000 | 2,695 |
| 2023-10-12 | 5,450 | 5,480 | 5,410 | 5,470 | 64,100 | 2,735 |
| 2023-10-11 | 5,430 | 5,470 | 5,420 | 5,430 | 58,200 | 2,715 |
| 2023-10-10 | 5,400 | 5,470 | 5,370 | 5,430 | 85,000 | 2,715 |
| 2023-10-06 | 5,300 | 5,360 | 5,300 | 5,310 | 59,700 | 2,655 |
| 2023-10-05 | 5,290 | 5,360 | 5,270 | 5,340 | 89,000 | 2,670 |
| 2023-10-04 | 5,250 | 5,280 | 5,190 | 5,250 | 125,800 | 2,625 |
| 2023-10-03 | 5,420 | 5,430 | 5,330 | 5,350 | 101,600 | 2,675 |
| 2023-10-02 | 5,580 | 5,590 | 5,470 | 5,470 | 71,500 | 2,735 |
| 2023-09-29 | 5,610 | 5,610 | 5,470 | 5,500 | 73,600 | 2,750 |
| 2023-09-28 | 5,600 | 5,680 | 5,580 | 5,590 | 75,200 | 2,795 |
| 2023-09-27 | 5,700 | 5,750 | 5,660 | 5,730 | 95,200 | 2,865 |
| 2023-09-26 | 5,730 | 5,740 | 5,680 | 5,710 | 56,000 | 2,855 |
| 2023-09-25 | 5,740 | 5,740 | 5,660 | 5,680 | 59,800 | 2,840 |
| 2023-09-22 | 5,680 | 5,720 | 5,620 | 5,690 | 83,100 | 2,845 |
| 2023-09-21 | 5,680 | 5,740 | 5,670 | 5,680 | 63,400 | 2,840 |
| 2023-09-20 | 5,780 | 5,820 | 5,680 | 5,690 | 116,000 | 2,845 |
| 2023-09-19 | 5,630 | 5,760 | 5,570 | 5,760 | 158,100 | 2,880 |
| 2023-09-15 | 5,560 | 5,600 | 5,540 | 5,560 | 94,000 | 2,780 |
| 2023-09-14 | 5,500 | 5,530 | 5,480 | 5,510 | 64,200 | 2,755 |
| 2023-09-13 | 5,520 | 5,520 | 5,450 | 5,490 | 74,700 | 2,745 |
| 2023-09-12 | 5,500 | 5,520 | 5,450 | 5,520 | 53,800 | 2,760 |
| 2023-09-11 | 5,480 | 5,500 | 5,420 | 5,450 | 85,600 | 2,725 |
| 2023-09-08 | 5,440 | 5,490 | 5,400 | 5,410 | 84,200 | 2,705 |
| 2023-09-07 | 5,480 | 5,520 | 5,460 | 5,460 | 90,000 | 2,730 |
| 2023-09-06 | 5,510 | 5,520 | 5,470 | 5,500 | 55,900 | 2,750 |
| 2023-09-05 | 5,530 | 5,530 | 5,470 | 5,510 | 65,800 | 2,755 |
| 2023-09-04 | 5,480 | 5,530 | 5,450 | 5,530 | 92,200 | 2,765 |
| 2023-09-01 | 5,380 | 5,450 | 5,370 | 5,450 | 69,800 | 2,725 |
| 2023-08-31 | 5,350 | 5,400 | 5,340 | 5,390 | 47,600 | 2,695 |
| 2023-08-30 | 5,370 | 5,380 | 5,320 | 5,340 | 54,800 | 2,670 |
| 2023-08-29 | 5,370 | 5,370 | 5,330 | 5,350 | 42,300 | 2,675 |
| 2023-08-28 | 5,280 | 5,360 | 5,280 | 5,350 | 50,200 | 2,675 |
| 2023-08-25 | 5,290 | 5,310 | 5,270 | 5,280 | 61,400 | 2,640 |
| 2023-08-24 | 5,250 | 5,300 | 5,230 | 5,290 | 49,100 | 2,645 |
| 2023-08-23 | 5,180 | 5,250 | 5,180 | 5,250 | 44,500 | 2,625 |
| 2023-08-22 | 5,180 | 5,230 | 5,140 | 5,230 | 50,000 | 2,615 |
| 2023-08-21 | 5,160 | 5,200 | 5,140 | 5,180 | 68,800 | 2,590 |
| 2023-08-18 | 5,150 | 5,150 | 5,100 | 5,120 | 48,300 | 2,560 |
| 2023-08-17 | 5,140 | 5,170 | 5,070 | 5,140 | 57,500 | 2,570 |
| 2023-08-16 | 5,120 | 5,190 | 5,120 | 5,140 | 57,800 | 2,570 |
| 2023-08-15 | 5,160 | 5,210 | 5,130 | 5,190 | 59,300 | 2,595 |
| 2023-08-14 | 5,240 | 5,250 | 5,190 | 5,220 | 76,900 | 2,610 |
| 2023-08-10 | 5,160 | 5,240 | 5,110 | 5,240 | 98,600 | 2,620 |
| 2023-08-09 | 5,210 | 5,220 | 5,180 | 5,220 | 68,400 | 2,610 |
| 2023-08-08 | 5,220 | 5,250 | 5,170 | 5,180 | 78,500 | 2,590 |
| 2023-08-07 | 5,230 | 5,250 | 5,110 | 5,220 | 202,000 | 2,610 |
| 2023-08-04 | 5,110 | 5,120 | 5,020 | 5,030 | 134,400 | 2,515 |
| 2023-08-03 | 5,220 | 5,240 | 5,060 | 5,060 | 207,200 | 2,530 |
| 2023-08-02 | 5,360 | 5,370 | 5,250 | 5,280 | 134,600 | 2,640 |
| 2023-08-01 | 5,320 | 5,380 | 5,310 | 5,380 | 41,900 | 2,690 |
| 2023-07-31 | 5,280 | 5,360 | 5,260 | 5,340 | 207,400 | 2,670 |
| 2023-07-28 | 5,140 | 5,230 | 5,140 | 5,210 | 78,600 | 2,605 |
| 2023-07-27 | 5,160 | 5,170 | 5,130 | 5,170 | 79,200 | 2,585 |
| 2023-07-26 | 5,170 | 5,200 | 5,130 | 5,170 | 63,800 | 2,585 |
| 2023-07-25 | 5,170 | 5,180 | 5,150 | 5,170 | 65,800 | 2,585 |
| 2023-07-24 | 5,120 | 5,140 | 5,110 | 5,130 | 51,200 | 2,565 |
| 2023-07-21 | 5,090 | 5,100 | 5,040 | 5,090 | 46,200 | 2,545 |
| 2023-07-20 | 5,140 | 5,150 | 5,090 | 5,090 | 46,100 | 2,545 |
| 2023-07-19 | 5,040 | 5,120 | 5,020 | 5,120 | 72,300 | 2,560 |
| 2023-07-18 | 4,970 | 4,995 | 4,945 | 4,985 | 77,000 | 2,492.50 |
| 2023-07-14 | 5,010 | 5,010 | 4,920 | 4,935 | 94,100 | 2,467.50 |
| 2023-07-13 | 5,010 | 5,010 | 4,950 | 4,975 | 82,300 | 2,487.50 |
| 2023-07-12 | 5,130 | 5,130 | 4,980 | 4,980 | 123,200 | 2,490 |
| 2023-07-11 | 5,200 | 5,200 | 5,070 | 5,090 | 71,200 | 2,545 |
| 2023-07-10 | 5,130 | 5,190 | 5,120 | 5,160 | 60,100 | 2,580 |
| 2023-07-07 | 5,140 | 5,160 | 5,100 | 5,120 | 64,400 | 2,560 |
| 2023-07-06 | 5,230 | 5,240 | 5,150 | 5,170 | 46,400 | 2,585 |
| 2023-07-05 | 5,240 | 5,250 | 5,200 | 5,230 | 45,200 | 2,615 |
| 2023-07-04 | 5,330 | 5,330 | 5,240 | 5,250 | 77,000 | 2,625 |
| 2023-07-03 | 5,250 | 5,330 | 5,250 | 5,310 | 78,200 | 2,655 |
| 2023-06-30 | 5,240 | 5,240 | 5,160 | 5,170 | 98,200 | 2,585 |
| 2023-06-29 | 5,170 | 5,200 | 5,130 | 5,150 | 69,000 | 2,575 |
| 2023-06-28 | 5,060 | 5,130 | 5,050 | 5,130 | 79,600 | 2,565 |
| 2023-06-27 | 5,030 | 5,040 | 4,975 | 5,030 | 58,100 | 2,515 |
| 2023-06-26 | 5,010 | 5,060 | 4,995 | 5,020 | 72,100 | 2,510 |
| 2023-06-23 | 5,050 | 5,060 | 4,970 | 5,000 | 72,400 | 2,500 |
| 2023-06-22 | 5,040 | 5,050 | 5,010 | 5,020 | 52,700 | 2,510 |
| 2023-06-21 | 5,020 | 5,050 | 5,000 | 5,010 | 81,900 | 2,505 |
| 2023-06-20 | 5,010 | 5,050 | 5,000 | 5,020 | 70,700 | 2,510 |
| 2023-06-19 | 5,090 | 5,110 | 5,020 | 5,030 | 70,300 | 2,515 |
| 2023-06-16 | 5,070 | 5,090 | 5,030 | 5,040 | 236,900 | 2,520 |
| 2023-06-15 | 5,080 | 5,130 | 5,060 | 5,100 | 93,400 | 2,550 |
| 2023-06-14 | 5,100 | 5,150 | 5,050 | 5,120 | 121,100 | 2,560 |
| 2023-06-13 | 5,040 | 5,090 | 5,020 | 5,030 | 88,700 | 2,515 |
| 2023-06-12 | 5,010 | 5,060 | 4,995 | 5,060 | 100,200 | 2,530 |
| 2023-06-09 | 4,855 | 4,970 | 4,855 | 4,970 | 147,600 | 2,485 |
| 2023-06-08 | 4,845 | 4,900 | 4,830 | 4,850 | 109,400 | 2,425 |
| 2023-06-07 | 4,830 | 4,890 | 4,790 | 4,850 | 180,600 | 2,425 |
| 2023-06-06 | 4,680 | 4,740 | 4,655 | 4,730 | 86,500 | 2,365 |
| 2023-06-05 | 4,740 | 4,770 | 4,710 | 4,710 | 115,200 | 2,355 |
| 2023-06-02 | 4,605 | 4,670 | 4,605 | 4,670 | 61,000 | 2,335 |
| 2023-06-01 | 4,590 | 4,630 | 4,585 | 4,605 | 49,600 | 2,302.50 |
| 2023-05-31 | 4,640 | 4,655 | 4,595 | 4,600 | 106,700 | 2,300 |
| 2023-05-30 | 4,675 | 4,700 | 4,635 | 4,690 | 60,100 | 2,345 |
| 2023-05-29 | 4,700 | 4,720 | 4,690 | 4,705 | 60,900 | 2,352.50 |
| 2023-05-26 | 4,705 | 4,725 | 4,650 | 4,650 | 79,700 | 2,325 |
| 2023-05-25 | 4,625 | 4,745 | 4,625 | 4,735 | 89,100 | 2,367.50 |
| 2023-05-24 | 4,670 | 4,690 | 4,655 | 4,675 | 57,300 | 2,337.50 |
| 2023-05-23 | 4,735 | 4,750 | 4,640 | 4,670 | 110,200 | 2,335 |
| 2023-05-22 | 4,670 | 4,735 | 4,665 | 4,735 | 98,300 | 2,367.50 |
| 2023-05-19 | 4,680 | 4,690 | 4,645 | 4,660 | 108,800 | 2,330 |
| 2023-05-18 | 4,615 | 4,660 | 4,595 | 4,655 | 81,200 | 2,327.50 |
| 2023-05-17 | 4,640 | 4,640 | 4,575 | 4,585 | 100,800 | 2,292.50 |
| 2023-05-16 | 4,640 | 4,665 | 4,600 | 4,645 | 75,800 | 2,322.50 |
| 2023-05-15 | 4,615 | 4,680 | 4,605 | 4,660 | 147,000 | 2,330 |
| 2023-05-12 | 4,580 | 4,595 | 4,530 | 4,565 | 180,800 | 2,282.50 |
| 2023-05-11 | 4,595 | 4,620 | 4,485 | 4,595 | 468,600 | 2,297.50 |
| 2023-05-10 | 4,820 | 4,880 | 4,800 | 4,835 | 190,200 | 2,417.50 |
| 2023-05-09 | 4,740 | 4,785 | 4,720 | 4,770 | 82,200 | 2,385 |
| 2023-05-08 | 4,705 | 4,750 | 4,705 | 4,740 | 107,400 | 2,370 |
| 2023-05-02 | 4,745 | 4,750 | 4,695 | 4,715 | 64,500 | 2,357.50 |
| 2023-05-01 | 4,740 | 4,765 | 4,700 | 4,740 | 101,500 | 2,370 |
| 2023-04-28 | 4,625 | 4,675 | 4,610 | 4,675 | 133,600 | 2,337.50 |
| 2023-04-27 | 4,550 | 4,585 | 4,510 | 4,575 | 79,100 | 2,287.50 |
| 2023-04-26 | 4,580 | 4,585 | 4,540 | 4,565 | 71,900 | 2,282.50 |
| 2023-04-25 | 4,665 | 4,685 | 4,610 | 4,610 | 87,100 | 2,305 |
| 2023-04-24 | 4,620 | 4,640 | 4,590 | 4,620 | 48,800 | 2,310 |
| 2023-04-21 | 4,600 | 4,645 | 4,595 | 4,610 | 61,300 | 2,305 |
| 2023-04-20 | 4,585 | 4,635 | 4,575 | 4,625 | 78,200 | 2,312.50 |
| 2023-04-19 | 4,565 | 4,590 | 4,530 | 4,590 | 76,600 | 2,295 |
| 2023-04-18 | 4,580 | 4,580 | 4,550 | 4,565 | 60,000 | 2,282.50 |
| 2023-04-17 | 4,565 | 4,585 | 4,545 | 4,565 | 42,500 | 2,282.50 |
| 2023-04-14 | 4,545 | 4,555 | 4,525 | 4,545 | 67,500 | 2,272.50 |
| 2023-04-13 | 4,520 | 4,555 | 4,515 | 4,540 | 47,900 | 2,270 |
| 2023-04-12 | 4,535 | 4,570 | 4,525 | 4,525 | 55,500 | 2,262.50 |
| 2023-04-11 | 4,565 | 4,565 | 4,515 | 4,535 | 62,800 | 2,267.50 |
| 2023-04-10 | 4,550 | 4,555 | 4,505 | 4,525 | 44,100 | 2,262.50 |
| 2023-04-07 | 4,495 | 4,520 | 4,490 | 4,515 | 43,100 | 2,257.50 |
| 2023-04-06 | 4,500 | 4,510 | 4,455 | 4,470 | 69,700 | 2,235 |
| 2023-04-05 | 4,585 | 4,585 | 4,520 | 4,535 | 96,400 | 2,267.50 |
| 2023-04-04 | 4,675 | 4,680 | 4,625 | 4,630 | 84,000 | 2,315 |
| 2023-04-03 | 4,660 | 4,680 | 4,630 | 4,675 | 82,400 | 2,337.50 |
| 2023-03-31 | 4,640 | 4,660 | 4,610 | 4,615 | 69,900 | 2,307.50 |
| 2023-03-30 | 4,565 | 4,610 | 4,555 | 4,610 | 82,000 | 2,305 |
| 2023-03-29 | 4,665 | 4,695 | 4,640 | 4,685 | 112,300 | 2,342.50 |
| 2023-03-28 | 4,680 | 4,680 | 4,600 | 4,620 | 173,600 | 2,310 |
| 2023-03-27 | 4,655 | 4,675 | 4,630 | 4,645 | 132,200 | 2,322.50 |
| 2023-03-24 | 4,625 | 4,635 | 4,600 | 4,625 | 107,400 | 2,312.50 |
| 2023-03-23 | 4,530 | 4,630 | 4,500 | 4,625 | 108,300 | 2,312.50 |
| 2023-03-22 | 4,620 | 4,620 | 4,550 | 4,580 | 153,000 | 2,290 |
| 2023-03-20 | 4,550 | 4,550 | 4,470 | 4,485 | 110,400 | 2,242.50 |
| 2023-03-17 | 4,620 | 4,635 | 4,545 | 4,580 | 123,900 | 2,290 |
| 2023-03-16 | 4,585 | 4,585 | 4,495 | 4,555 | 149,900 | 2,277.50 |
| 2023-03-15 | 4,665 | 4,705 | 4,650 | 4,655 | 90,800 | 2,327.50 |
| 2023-03-14 | 4,650 | 4,650 | 4,500 | 4,540 | 163,000 | 2,270 |
| 2023-03-13 | 4,775 | 4,780 | 4,700 | 4,715 | 168,100 | 2,357.50 |
| 2023-03-10 | 4,895 | 4,920 | 4,835 | 4,850 | 158,400 | 2,425 |
| 2023-03-09 | 4,935 | 4,990 | 4,925 | 4,955 | 145,300 | 2,477.50 |
| 2023-03-08 | 4,855 | 4,895 | 4,855 | 4,885 | 97,500 | 2,442.50 |
| 2023-03-07 | 4,835 | 4,890 | 4,795 | 4,885 | 147,300 | 2,442.50 |
| 2023-03-06 | 4,810 | 4,835 | 4,765 | 4,810 | 193,100 | 2,405 |
| 2023-03-03 | 4,695 | 4,790 | 4,690 | 4,785 | 129,700 | 2,392.50 |
| 2023-03-02 | 4,675 | 4,730 | 4,665 | 4,690 | 90,500 | 2,345 |
| 2023-03-01 | 4,575 | 4,660 | 4,575 | 4,640 | 53,000 | 2,320 |
| 2023-02-28 | 4,755 | 4,765 | 4,615 | 4,620 | 123,700 | 2,310 |
| 2023-02-27 | 4,605 | 4,720 | 4,605 | 4,715 | 167,800 | 2,357.50 |
| 2023-02-24 | 4,640 | 4,665 | 4,570 | 4,600 | 138,900 | 2,300 |
| 2023-02-22 | 4,630 | 4,680 | 4,605 | 4,620 | 119,100 | 2,310 |
| 2023-02-21 | 4,550 | 4,670 | 4,550 | 4,670 | 156,300 | 2,335 |
| 2023-02-20 | 4,425 | 4,530 | 4,405 | 4,510 | 145,800 | 2,255 |
| 2023-02-17 | 4,350 | 4,380 | 4,325 | 4,380 | 107,900 | 2,190 |
| 2023-02-16 | 4,345 | 4,390 | 4,330 | 4,380 | 103,900 | 2,190 |
| 2023-02-15 | 4,315 | 4,335 | 4,295 | 4,315 | 73,200 | 2,157.50 |
| 2023-02-14 | 4,335 | 4,350 | 4,290 | 4,335 | 74,300 | 2,167.50 |
| 2023-02-13 | 4,330 | 4,330 | 4,290 | 4,295 | 77,100 | 2,147.50 |
| 2023-02-10 | 4,345 | 4,360 | 4,310 | 4,330 | 86,900 | 2,165 |
| 2023-02-09 | 4,330 | 4,360 | 4,315 | 4,350 | 106,400 | 2,175 |
| 2023-02-08 | 4,350 | 4,405 | 4,330 | 4,370 | 117,600 | 2,185 |
| 2023-02-07 | 4,290 | 4,380 | 4,270 | 4,350 | 133,000 | 2,175 |
| 2023-02-06 | 4,400 | 4,420 | 4,315 | 4,320 | 466,200 | 2,160 |
| 2023-02-03 | 4,120 | 4,130 | 4,065 | 4,115 | 166,600 | 2,057.50 |
| 2023-02-02 | 4,215 | 4,225 | 4,130 | 4,135 | 74,700 | 2,067.50 |
| 2023-02-01 | 4,230 | 4,260 | 4,200 | 4,215 | 73,400 | 2,107.50 |
| 2023-01-31 | 4,185 | 4,265 | 4,185 | 4,240 | 72,900 | 2,120 |
| 2023-01-30 | 4,160 | 4,185 | 4,150 | 4,175 | 83,400 | 2,087.50 |
| 2023-01-27 | 4,135 | 4,165 | 4,135 | 4,165 | 51,700 | 2,082.50 |
| 2023-01-26 | 4,085 | 4,125 | 4,080 | 4,125 | 49,400 | 2,062.50 |
| 2023-01-25 | 4,080 | 4,095 | 4,055 | 4,085 | 49,200 | 2,042.50 |
| 2023-01-24 | 4,070 | 4,095 | 4,070 | 4,075 | 43,800 | 2,037.50 |
| 2023-01-23 | 4,040 | 4,055 | 4,025 | 4,050 | 48,300 | 2,025 |
| 2023-01-20 | 3,990 | 4,015 | 3,990 | 4,000 | 33,400 | 2,000 |
| 2023-01-19 | 4,020 | 4,030 | 3,985 | 3,990 | 48,600 | 1,995 |
| 2023-01-18 | 4,020 | 4,055 | 3,985 | 4,025 | 61,600 | 2,012.50 |
| 2023-01-17 | 3,950 | 4,030 | 3,935 | 4,015 | 52,000 | 2,007.50 |
| 2023-01-16 | 4,030 | 4,035 | 3,965 | 3,965 | 95,200 | 1,982.50 |
| 2023-01-13 | 4,060 | 4,080 | 4,045 | 4,050 | 50,300 | 2,025 |
| 2023-01-12 | 4,120 | 4,120 | 4,075 | 4,085 | 51,200 | 2,042.50 |
| 2023-01-11 | 4,105 | 4,125 | 4,065 | 4,120 | 100,900 | 2,060 |
| 2023-01-10 | 4,155 | 4,165 | 4,075 | 4,085 | 113,700 | 2,042.50 |
| 2023-01-06 | 4,105 | 4,155 | 4,100 | 4,145 | 48,800 | 2,072.50 |
| 2023-01-05 | 4,155 | 4,160 | 4,095 | 4,105 | 66,200 | 2,052.50 |
| 2023-01-04 | 4,280 | 4,285 | 4,150 | 4,155 | 83,100 | 2,077.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
