4307 (株)野村総合研究所 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 | 4,102 | 4,118 | 4,067 | 4,101 | 780,400 | 4,101 |
| 2023-12-28 | 4,090 | 4,107 | 4,058 | 4,106 | 485,000 | 4,106 |
| 2023-12-27 | 4,119 | 4,152 | 4,091 | 4,125 | 642,600 | 4,125 |
| 2023-12-26 | 4,107 | 4,118 | 4,059 | 4,088 | 649,800 | 4,088 |
| 2023-12-25 | 4,103 | 4,124 | 4,079 | 4,097 | 404,400 | 4,097 |
| 2023-12-22 | 4,011 | 4,074 | 4,011 | 4,058 | 667,600 | 4,058 |
| 2023-12-21 | 4,027 | 4,043 | 3,994 | 4,019 | 1,051,400 | 4,019 |
| 2023-12-20 | 4,040 | 4,119 | 4,040 | 4,068 | 1,152,200 | 4,068 |
| 2023-12-19 | 4,080 | 4,110 | 4,017 | 4,110 | 851,000 | 4,110 |
| 2023-12-18 | 4,052 | 4,108 | 3,991 | 4,055 | 889,000 | 4,055 |
| 2023-12-15 | 4,005 | 4,102 | 4,003 | 4,083 | 2,092,700 | 4,083 |
| 2023-12-14 | 4,022 | 4,091 | 4,005 | 4,039 | 1,394,200 | 4,039 |
| 2023-12-13 | 4,000 | 4,026 | 3,979 | 4,008 | 924,600 | 4,008 |
| 2023-12-12 | 4,005 | 4,031 | 3,975 | 3,987 | 937,800 | 3,987 |
| 2023-12-11 | 4,018 | 4,035 | 3,971 | 3,986 | 982,100 | 3,986 |
| 2023-12-08 | 4,078 | 4,093 | 4,000 | 4,023 | 1,501,900 | 4,023 |
| 2023-12-07 | 4,141 | 4,177 | 4,129 | 4,148 | 1,067,900 | 4,148 |
| 2023-12-06 | 4,110 | 4,177 | 4,104 | 4,172 | 1,023,900 | 4,172 |
| 2023-12-05 | 4,150 | 4,182 | 4,097 | 4,105 | 998,900 | 4,105 |
| 2023-12-04 | 4,170 | 4,187 | 4,093 | 4,180 | 743,900 | 4,180 |
| 2023-12-01 | 4,152 | 4,179 | 4,128 | 4,145 | 920,200 | 4,145 |
| 2023-11-30 | 4,165 | 4,168 | 4,096 | 4,152 | 1,642,800 | 4,152 |
| 2023-11-29 | 4,074 | 4,155 | 4,072 | 4,129 | 991,500 | 4,129 |
| 2023-11-28 | 4,107 | 4,124 | 4,071 | 4,107 | 819,200 | 4,107 |
| 2023-11-27 | 4,135 | 4,170 | 4,118 | 4,145 | 672,400 | 4,145 |
| 2023-11-24 | 4,209 | 4,216 | 4,159 | 4,165 | 762,200 | 4,165 |
| 2023-11-22 | 4,195 | 4,228 | 4,188 | 4,217 | 833,000 | 4,217 |
| 2023-11-21 | 4,207 | 4,257 | 4,188 | 4,238 | 1,587,800 | 4,238 |
| 2023-11-20 | 4,225 | 4,242 | 4,129 | 4,157 | 1,052,300 | 4,157 |
| 2023-11-17 | 4,196 | 4,222 | 4,148 | 4,218 | 1,453,800 | 4,218 |
| 2023-11-16 | 4,063 | 4,151 | 4,056 | 4,126 | 976,700 | 4,126 |
| 2023-11-15 | 4,090 | 4,135 | 4,073 | 4,098 | 911,100 | 4,098 |
| 2023-11-14 | 4,051 | 4,071 | 4,022 | 4,043 | 738,600 | 4,043 |
| 2023-11-13 | 4,093 | 4,101 | 4,027 | 4,043 | 1,022,400 | 4,043 |
| 2023-11-10 | 4,015 | 4,102 | 4,005 | 4,073 | 827,800 | 4,073 |
| 2023-11-09 | 4,114 | 4,133 | 4,076 | 4,110 | 941,400 | 4,110 |
| 2023-11-08 | 4,091 | 4,091 | 4,038 | 4,060 | 1,309,000 | 4,060 |
| 2023-11-07 | 4,154 | 4,167 | 4,074 | 4,092 | 1,451,600 | 4,092 |
| 2023-11-06 | 4,260 | 4,260 | 4,171 | 4,204 | 1,919,200 | 4,204 |
| 2023-11-02 | 4,146 | 4,164 | 4,121 | 4,162 | 1,885,100 | 4,162 |
| 2023-11-01 | 4,058 | 4,112 | 3,959 | 4,090 | 2,817,400 | 4,090 |
| 2023-10-31 | 3,827 | 3,964 | 3,786 | 3,944 | 2,213,200 | 3,944 |
| 2023-10-30 | 3,821 | 3,833 | 3,742 | 3,762 | 6,822,000 | 3,762 |
| 2023-10-27 | 3,800 | 3,918 | 3,750 | 3,870 | 2,740,900 | 3,870 |
| 2023-10-26 | 3,680 | 3,720 | 3,649 | 3,669 | 2,034,400 | 3,669 |
| 2023-10-25 | 3,735 | 3,782 | 3,729 | 3,737 | 1,332,100 | 3,737 |
| 2023-10-24 | 3,730 | 3,750 | 3,620 | 3,741 | 1,406,400 | 3,741 |
| 2023-10-23 | 3,702 | 3,726 | 3,672 | 3,675 | 1,541,700 | 3,675 |
| 2023-10-20 | 3,730 | 3,779 | 3,714 | 3,739 | 1,511,800 | 3,739 |
| 2023-10-19 | 3,741 | 3,811 | 3,730 | 3,790 | 1,513,800 | 3,790 |
| 2023-10-18 | 3,794 | 3,816 | 3,745 | 3,807 | 1,422,000 | 3,807 |
| 2023-10-17 | 3,744 | 3,836 | 3,744 | 3,794 | 1,916,100 | 3,794 |
| 2023-10-16 | 3,775 | 3,808 | 3,713 | 3,734 | 1,939,900 | 3,734 |
| 2023-10-13 | 3,943 | 3,957 | 3,833 | 3,844 | 2,231,800 | 3,844 |
| 2023-10-12 | 3,940 | 4,007 | 3,940 | 3,995 | 1,508,800 | 3,995 |
| 2023-10-11 | 3,923 | 3,959 | 3,854 | 3,914 | 1,513,500 | 3,914 |
| 2023-10-10 | 3,875 | 3,949 | 3,869 | 3,943 | 1,329,900 | 3,943 |
| 2023-10-06 | 3,915 | 3,915 | 3,824 | 3,840 | 1,656,100 | 3,840 |
| 2023-10-05 | 3,915 | 3,919 | 3,848 | 3,915 | 1,521,300 | 3,915 |
| 2023-10-04 | 3,795 | 3,910 | 3,794 | 3,871 | 1,656,300 | 3,871 |
| 2023-10-03 | 3,834 | 3,845 | 3,786 | 3,826 | 1,733,300 | 3,826 |
| 2023-10-02 | 3,937 | 3,937 | 3,789 | 3,800 | 3,072,400 | 3,800 |
| 2023-09-29 | 4,020 | 4,030 | 3,884 | 3,893 | 2,630,400 | 3,893 |
| 2023-09-28 | 4,080 | 4,089 | 3,991 | 4,031 | 1,073,500 | 4,031 |
| 2023-09-27 | 3,990 | 4,080 | 3,990 | 4,080 | 1,730,900 | 4,080 |
| 2023-09-26 | 4,100 | 4,129 | 4,060 | 4,118 | 1,234,100 | 4,118 |
| 2023-09-25 | 4,065 | 4,108 | 4,052 | 4,087 | 970,900 | 4,087 |
| 2023-09-22 | 4,010 | 4,093 | 4,005 | 4,068 | 1,983,300 | 4,068 |
| 2023-09-21 | 4,149 | 4,149 | 4,033 | 4,069 | 2,238,600 | 4,069 |
| 2023-09-20 | 4,258 | 4,258 | 4,158 | 4,172 | 1,693,000 | 4,172 |
| 2023-09-19 | 4,303 | 4,306 | 4,242 | 4,274 | 1,672,000 | 4,274 |
| 2023-09-15 | 4,338 | 4,363 | 4,289 | 4,343 | 2,709,900 | 4,343 |
| 2023-09-14 | 4,230 | 4,325 | 4,229 | 4,306 | 1,572,800 | 4,306 |
| 2023-09-13 | 4,193 | 4,233 | 4,180 | 4,205 | 1,283,800 | 4,205 |
| 2023-09-12 | 4,172 | 4,252 | 4,165 | 4,251 | 881,600 | 4,251 |
| 2023-09-11 | 4,201 | 4,215 | 4,105 | 4,154 | 1,384,600 | 4,154 |
| 2023-09-08 | 4,228 | 4,253 | 4,152 | 4,168 | 1,614,100 | 4,168 |
| 2023-09-07 | 4,270 | 4,277 | 4,226 | 4,271 | 1,066,600 | 4,271 |
| 2023-09-06 | 4,240 | 4,313 | 4,231 | 4,286 | 1,118,100 | 4,286 |
| 2023-09-05 | 4,203 | 4,249 | 4,201 | 4,226 | 1,270,200 | 4,226 |
| 2023-09-04 | 4,185 | 4,218 | 4,173 | 4,203 | 1,026,000 | 4,203 |
| 2023-09-01 | 4,150 | 4,200 | 4,130 | 4,185 | 1,071,400 | 4,185 |
| 2023-08-31 | 4,174 | 4,207 | 4,158 | 4,185 | 1,264,000 | 4,185 |
| 2023-08-30 | 4,194 | 4,194 | 4,144 | 4,162 | 1,410,400 | 4,162 |
| 2023-08-29 | 4,160 | 4,204 | 4,145 | 4,194 | 923,000 | 4,194 |
| 2023-08-28 | 4,167 | 4,172 | 4,117 | 4,158 | 895,400 | 4,158 |
| 2023-08-25 | 4,038 | 4,102 | 4,015 | 4,102 | 1,144,800 | 4,102 |
| 2023-08-24 | 4,060 | 4,104 | 4,055 | 4,095 | 1,177,500 | 4,095 |
| 2023-08-23 | 4,130 | 4,146 | 4,042 | 4,069 | 1,246,800 | 4,069 |
| 2023-08-22 | 4,061 | 4,152 | 4,047 | 4,144 | 1,246,300 | 4,144 |
| 2023-08-21 | 3,965 | 4,050 | 3,957 | 4,040 | 1,273,600 | 4,040 |
| 2023-08-18 | 3,898 | 3,926 | 3,887 | 3,926 | 875,200 | 3,926 |
| 2023-08-17 | 3,930 | 3,938 | 3,894 | 3,937 | 837,800 | 3,937 |
| 2023-08-16 | 3,996 | 4,009 | 3,932 | 3,960 | 995,700 | 3,960 |
| 2023-08-15 | 3,982 | 4,011 | 3,968 | 4,006 | 800,000 | 4,006 |
| 2023-08-14 | 4,032 | 4,042 | 3,951 | 3,977 | 1,043,300 | 3,977 |
| 2023-08-10 | 3,985 | 4,032 | 3,973 | 4,020 | 976,400 | 4,020 |
| 2023-08-09 | 3,975 | 4,020 | 3,969 | 4,014 | 730,100 | 4,014 |
| 2023-08-08 | 4,032 | 4,032 | 3,986 | 4,001 | 1,050,200 | 4,001 |
| 2023-08-07 | 3,991 | 4,029 | 3,965 | 4,022 | 627,000 | 4,022 |
| 2023-08-04 | 3,986 | 4,033 | 3,966 | 4,005 | 1,063,300 | 4,005 |
| 2023-08-03 | 3,963 | 3,988 | 3,945 | 3,968 | 1,130,400 | 3,968 |
| 2023-08-02 | 4,055 | 4,073 | 3,976 | 3,998 | 1,315,200 | 3,998 |
| 2023-08-01 | 4,050 | 4,107 | 4,020 | 4,100 | 1,871,800 | 4,100 |
| 2023-07-31 | 4,000 | 4,053 | 3,983 | 4,031 | 2,050,800 | 4,031 |
| 2023-07-28 | 3,875 | 3,991 | 3,822 | 3,987 | 3,163,300 | 3,987 |
| 2023-07-27 | 3,900 | 3,920 | 3,864 | 3,920 | 1,435,500 | 3,920 |
| 2023-07-26 | 3,892 | 3,914 | 3,850 | 3,886 | 958,100 | 3,886 |
| 2023-07-25 | 3,863 | 3,882 | 3,814 | 3,866 | 1,455,800 | 3,866 |
| 2023-07-24 | 3,999 | 3,999 | 3,932 | 3,937 | 966,500 | 3,937 |
| 2023-07-21 | 3,900 | 3,953 | 3,897 | 3,936 | 881,600 | 3,936 |
| 2023-07-20 | 3,965 | 3,984 | 3,934 | 3,934 | 748,800 | 3,934 |
| 2023-07-19 | 3,974 | 3,981 | 3,953 | 3,977 | 743,900 | 3,977 |
| 2023-07-18 | 3,961 | 3,976 | 3,902 | 3,937 | 1,027,300 | 3,937 |
| 2023-07-14 | 3,977 | 3,988 | 3,924 | 3,963 | 1,245,900 | 3,963 |
| 2023-07-13 | 3,850 | 3,953 | 3,844 | 3,948 | 1,278,300 | 3,948 |
| 2023-07-12 | 3,852 | 3,859 | 3,818 | 3,829 | 876,200 | 3,829 |
| 2023-07-11 | 3,911 | 3,914 | 3,815 | 3,841 | 1,049,500 | 3,841 |
| 2023-07-10 | 3,814 | 3,863 | 3,797 | 3,841 | 1,244,400 | 3,841 |
| 2023-07-07 | 3,815 | 3,871 | 3,811 | 3,824 | 1,506,100 | 3,824 |
| 2023-07-06 | 3,914 | 3,915 | 3,795 | 3,850 | 1,838,500 | 3,850 |
| 2023-07-05 | 3,950 | 3,977 | 3,930 | 3,943 | 1,064,200 | 3,943 |
| 2023-07-04 | 3,978 | 4,008 | 3,960 | 3,999 | 1,073,600 | 3,999 |
| 2023-07-03 | 4,003 | 4,039 | 3,995 | 4,015 | 1,088,900 | 4,015 |
| 2023-06-30 | 3,929 | 4,013 | 3,914 | 3,961 | 2,328,400 | 3,961 |
| 2023-06-29 | 4,002 | 4,029 | 3,962 | 3,999 | 982,700 | 3,999 |
| 2023-06-28 | 3,943 | 3,989 | 3,925 | 3,982 | 1,290,600 | 3,982 |
| 2023-06-27 | 3,940 | 3,941 | 3,866 | 3,899 | 1,449,700 | 3,899 |
| 2023-06-26 | 3,957 | 3,986 | 3,903 | 3,951 | 1,371,500 | 3,951 |
| 2023-06-23 | 4,097 | 4,099 | 3,953 | 3,964 | 2,240,100 | 3,964 |
| 2023-06-22 | 4,097 | 4,145 | 4,088 | 4,103 | 3,548,900 | 4,103 |
| 2023-06-21 | 3,980 | 4,069 | 3,978 | 4,020 | 1,895,700 | 4,020 |
| 2023-06-20 | 3,983 | 3,987 | 3,921 | 3,987 | 1,968,200 | 3,987 |
| 2023-06-19 | 3,950 | 4,058 | 3,934 | 4,050 | 3,957,100 | 4,050 |
| 2023-06-16 | 3,800 | 3,917 | 3,786 | 3,897 | 2,668,800 | 3,897 |
| 2023-06-15 | 3,852 | 3,876 | 3,762 | 3,786 | 1,705,500 | 3,786 |
| 2023-06-14 | 3,803 | 3,839 | 3,765 | 3,819 | 1,792,400 | 3,819 |
| 2023-06-13 | 3,760 | 3,827 | 3,759 | 3,777 | 2,002,400 | 3,777 |
| 2023-06-12 | 3,725 | 3,763 | 3,721 | 3,744 | 1,222,100 | 3,744 |
| 2023-06-09 | 3,675 | 3,713 | 3,660 | 3,672 | 1,706,800 | 3,672 |
| 2023-06-08 | 3,652 | 3,657 | 3,607 | 3,616 | 1,807,800 | 3,616 |
| 2023-06-07 | 3,690 | 3,712 | 3,621 | 3,623 | 1,467,000 | 3,623 |
| 2023-06-06 | 3,638 | 3,688 | 3,626 | 3,684 | 935,700 | 3,684 |
| 2023-06-05 | 3,700 | 3,700 | 3,631 | 3,657 | 1,573,100 | 3,657 |
| 2023-06-02 | 3,630 | 3,680 | 3,620 | 3,680 | 1,665,800 | 3,680 |
| 2023-06-01 | 3,575 | 3,620 | 3,545 | 3,610 | 2,136,700 | 3,610 |
| 2023-05-31 | 3,450 | 3,550 | 3,430 | 3,510 | 2,815,800 | 3,510 |
| 2023-05-30 | 3,415 | 3,475 | 3,400 | 3,465 | 1,964,900 | 3,465 |
| 2023-05-29 | 3,550 | 3,560 | 3,440 | 3,450 | 1,653,800 | 3,450 |
| 2023-05-26 | 3,520 | 3,545 | 3,495 | 3,530 | 1,713,700 | 3,530 |
| 2023-05-25 | 3,570 | 3,600 | 3,510 | 3,520 | 1,826,600 | 3,520 |
| 2023-05-24 | 3,595 | 3,600 | 3,560 | 3,585 | 1,254,000 | 3,585 |
| 2023-05-23 | 3,660 | 3,675 | 3,615 | 3,635 | 1,794,700 | 3,635 |
| 2023-05-22 | 3,635 | 3,670 | 3,625 | 3,660 | 1,200,000 | 3,660 |
| 2023-05-19 | 3,615 | 3,675 | 3,615 | 3,655 | 1,547,400 | 3,655 |
| 2023-05-18 | 3,640 | 3,675 | 3,615 | 3,625 | 1,740,500 | 3,625 |
| 2023-05-17 | 3,570 | 3,600 | 3,545 | 3,600 | 1,540,100 | 3,600 |
| 2023-05-16 | 3,580 | 3,595 | 3,540 | 3,575 | 1,829,600 | 3,575 |
| 2023-05-15 | 3,495 | 3,540 | 3,470 | 3,535 | 1,500,500 | 3,535 |
| 2023-05-12 | 3,500 | 3,505 | 3,455 | 3,475 | 1,666,300 | 3,475 |
| 2023-05-11 | 3,510 | 3,525 | 3,470 | 3,490 | 1,286,400 | 3,490 |
| 2023-05-10 | 3,555 | 3,560 | 3,470 | 3,485 | 2,212,200 | 3,485 |
| 2023-05-09 | 3,480 | 3,550 | 3,475 | 3,530 | 3,963,400 | 3,530 |
| 2023-05-08 | 3,450 | 3,480 | 3,425 | 3,455 | 3,429,400 | 3,455 |
| 2023-05-02 | 3,365 | 3,380 | 3,340 | 3,355 | 1,409,700 | 3,355 |
| 2023-05-01 | 3,350 | 3,435 | 3,350 | 3,385 | 1,875,600 | 3,385 |
| 2023-04-28 | 3,305 | 3,430 | 3,300 | 3,420 | 5,157,400 | 3,420 |
| 2023-04-27 | 3,220 | 3,250 | 3,215 | 3,235 | 2,815,900 | 3,235 |
| 2023-04-26 | 3,250 | 3,270 | 3,240 | 3,250 | 1,652,700 | 3,250 |
| 2023-04-25 | 3,265 | 3,280 | 3,250 | 3,275 | 1,819,200 | 3,275 |
| 2023-04-24 | 3,265 | 3,290 | 3,255 | 3,275 | 1,623,300 | 3,275 |
| 2023-04-21 | 3,270 | 3,275 | 3,245 | 3,265 | 1,918,100 | 3,265 |
| 2023-04-20 | 3,270 | 3,290 | 3,245 | 3,275 | 1,995,100 | 3,275 |
| 2023-04-19 | 3,275 | 3,305 | 3,255 | 3,295 | 2,944,300 | 3,295 |
| 2023-04-18 | 3,225 | 3,270 | 3,210 | 3,270 | 1,958,400 | 3,270 |
| 2023-04-17 | 3,210 | 3,230 | 3,185 | 3,195 | 1,363,000 | 3,195 |
| 2023-04-14 | 3,240 | 3,245 | 3,180 | 3,210 | 1,523,700 | 3,210 |
| 2023-04-13 | 3,135 | 3,200 | 3,135 | 3,195 | 1,633,800 | 3,195 |
| 2023-04-12 | 3,115 | 3,150 | 3,110 | 3,150 | 989,700 | 3,150 |
| 2023-04-11 | 3,155 | 3,165 | 3,130 | 3,140 | 1,317,400 | 3,140 |
| 2023-04-10 | 3,135 | 3,140 | 3,110 | 3,125 | 842,200 | 3,125 |
| 2023-04-07 | 3,100 | 3,130 | 3,100 | 3,115 | 1,750,200 | 3,115 |
| 2023-04-06 | 3,010 | 3,105 | 2,995 | 3,095 | 1,758,900 | 3,095 |
| 2023-04-05 | 3,120 | 3,125 | 3,050 | 3,070 | 1,643,700 | 3,070 |
| 2023-04-04 | 3,165 | 3,165 | 3,095 | 3,130 | 1,891,100 | 3,130 |
| 2023-04-03 | 3,130 | 3,190 | 3,115 | 3,165 | 2,234,200 | 3,165 |
| 2023-03-31 | 3,085 | 3,085 | 3,040 | 3,065 | 1,463,400 | 3,065 |
| 2023-03-30 | 3,120 | 3,135 | 3,065 | 3,080 | 1,746,900 | 3,080 |
| 2023-03-29 | 3,045 | 3,100 | 3,030 | 3,100 | 2,299,200 | 3,100 |
| 2023-03-28 | 3,060 | 3,070 | 3,015 | 3,055 | 1,794,600 | 3,055 |
| 2023-03-27 | 2,969 | 3,050 | 2,950 | 3,010 | 2,003,500 | 3,010 |
| 2023-03-24 | 2,951 | 2,953 | 2,916 | 2,922 | 2,141,200 | 2,922 |
| 2023-03-23 | 2,987 | 3,010 | 2,969 | 3,000 | 1,417,700 | 3,000 |
| 2023-03-22 | 3,030 | 3,070 | 3,010 | 3,015 | 1,572,300 | 3,015 |
| 2023-03-20 | 3,065 | 3,065 | 2,958 | 2,959 | 1,143,000 | 2,959 |
| 2023-03-17 | 2,963 | 3,070 | 2,951 | 3,050 | 1,868,000 | 3,050 |
| 2023-03-16 | 2,934 | 2,959 | 2,908 | 2,944 | 1,422,600 | 2,944 |
| 2023-03-15 | 3,045 | 3,055 | 2,950 | 2,965 | 1,744,300 | 2,965 |
| 2023-03-14 | 3,025 | 3,045 | 2,983 | 3,030 | 1,699,500 | 3,030 |
| 2023-03-13 | 2,984 | 3,045 | 2,966 | 3,040 | 1,294,400 | 3,040 |
| 2023-03-10 | 3,045 | 3,050 | 2,995 | 2,997 | 2,017,600 | 2,997 |
| 2023-03-09 | 3,060 | 3,075 | 3,040 | 3,055 | 1,418,900 | 3,055 |
| 2023-03-08 | 3,075 | 3,080 | 3,045 | 3,045 | 978,100 | 3,045 |
| 2023-03-07 | 3,050 | 3,080 | 3,035 | 3,080 | 1,173,500 | 3,080 |
| 2023-03-06 | 3,065 | 3,080 | 3,045 | 3,045 | 1,105,600 | 3,045 |
| 2023-03-03 | 3,050 | 3,050 | 3,015 | 3,040 | 1,374,700 | 3,040 |
| 2023-03-02 | 3,020 | 3,040 | 3,010 | 3,030 | 1,318,700 | 3,030 |
| 2023-03-01 | 3,045 | 3,050 | 3,015 | 3,030 | 1,581,200 | 3,030 |
| 2023-02-28 | 2,964 | 3,045 | 2,954 | 3,040 | 2,979,000 | 3,040 |
| 2023-02-27 | 2,972 | 2,979 | 2,933 | 2,948 | 2,027,600 | 2,948 |
| 2023-02-24 | 2,941 | 3,015 | 2,940 | 3,015 | 1,773,600 | 3,015 |
| 2023-02-22 | 2,970 | 2,987 | 2,944 | 2,961 | 1,583,500 | 2,961 |
| 2023-02-21 | 2,954 | 2,974 | 2,948 | 2,974 | 1,133,400 | 2,974 |
| 2023-02-20 | 2,969 | 2,969 | 2,944 | 2,952 | 1,604,300 | 2,952 |
| 2023-02-17 | 3,000 | 3,010 | 2,967 | 2,970 | 1,810,100 | 2,970 |
| 2023-02-16 | 3,030 | 3,035 | 3,010 | 3,035 | 1,464,400 | 3,035 |
| 2023-02-15 | 2,990 | 3,020 | 2,980 | 3,020 | 1,456,500 | 3,020 |
| 2023-02-14 | 3,020 | 3,040 | 3,000 | 3,020 | 1,849,300 | 3,020 |
| 2023-02-13 | 2,960 | 2,987 | 2,936 | 2,942 | 1,580,100 | 2,942 |
| 2023-02-10 | 2,971 | 3,010 | 2,956 | 2,964 | 2,371,800 | 2,964 |
| 2023-02-09 | 2,962 | 3,010 | 2,937 | 3,010 | 2,837,000 | 3,010 |
| 2023-02-08 | 3,010 | 3,035 | 2,998 | 3,005 | 2,084,600 | 3,005 |
| 2023-02-07 | 2,970 | 3,020 | 2,953 | 2,997 | 3,528,900 | 2,997 |
| 2023-02-06 | 3,130 | 3,135 | 3,075 | 3,075 | 1,719,600 | 3,075 |
| 2023-02-03 | 3,165 | 3,170 | 3,105 | 3,145 | 1,692,800 | 3,145 |
| 2023-02-02 | 3,115 | 3,145 | 3,100 | 3,145 | 1,416,100 | 3,145 |
| 2023-02-01 | 3,115 | 3,125 | 3,050 | 3,090 | 2,309,200 | 3,090 |
| 2023-01-31 | 3,155 | 3,205 | 3,095 | 3,100 | 3,862,600 | 3,100 |
| 2023-01-30 | 3,270 | 3,290 | 3,245 | 3,275 | 1,989,800 | 3,275 |
| 2023-01-27 | 3,270 | 3,290 | 3,240 | 3,255 | 1,188,600 | 3,255 |
| 2023-01-26 | 3,260 | 3,295 | 3,255 | 3,280 | 1,260,500 | 3,280 |
| 2023-01-25 | 3,265 | 3,275 | 3,240 | 3,260 | 1,243,300 | 3,260 |
| 2023-01-24 | 3,270 | 3,295 | 3,225 | 3,255 | 1,781,400 | 3,255 |
| 2023-01-23 | 3,200 | 3,240 | 3,185 | 3,235 | 1,335,000 | 3,235 |
| 2023-01-20 | 3,185 | 3,210 | 3,150 | 3,180 | 1,432,800 | 3,180 |
| 2023-01-19 | 3,220 | 3,230 | 3,185 | 3,210 | 1,340,000 | 3,210 |
| 2023-01-18 | 3,195 | 3,245 | 3,175 | 3,245 | 2,166,900 | 3,245 |
| 2023-01-17 | 3,140 | 3,155 | 3,115 | 3,155 | 1,393,200 | 3,155 |
| 2023-01-16 | 3,170 | 3,235 | 3,140 | 3,155 | 1,739,200 | 3,155 |
| 2023-01-13 | 3,200 | 3,240 | 3,160 | 3,165 | 1,377,300 | 3,165 |
| 2023-01-12 | 3,205 | 3,235 | 3,190 | 3,205 | 1,658,000 | 3,205 |
| 2023-01-11 | 3,165 | 3,200 | 3,135 | 3,170 | 1,565,200 | 3,170 |
| 2023-01-10 | 3,185 | 3,210 | 3,135 | 3,135 | 2,296,600 | 3,135 |
| 2023-01-06 | 3,110 | 3,120 | 3,085 | 3,100 | 1,160,600 | 3,100 |
| 2023-01-05 | 3,100 | 3,155 | 3,100 | 3,140 | 1,586,500 | 3,140 |
| 2023-01-04 | 3,090 | 3,135 | 3,070 | 3,115 | 1,735,700 | 3,115 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
