4324 (株)電通グループ 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 | 3,595 | 3,626 | 3,589 | 3,618 | 835,500 | 3,618 |
| 2023-12-28 | 3,579 | 3,599 | 3,561 | 3,592 | 725,000 | 3,592 |
| 2023-12-27 | 3,584 | 3,629 | 3,582 | 3,625 | 1,201,000 | 3,625 |
| 2023-12-26 | 3,619 | 3,625 | 3,583 | 3,592 | 558,700 | 3,592 |
| 2023-12-25 | 3,621 | 3,634 | 3,604 | 3,604 | 539,200 | 3,604 |
| 2023-12-22 | 3,648 | 3,675 | 3,615 | 3,625 | 1,138,800 | 3,625 |
| 2023-12-21 | 3,654 | 3,666 | 3,626 | 3,643 | 791,800 | 3,643 |
| 2023-12-20 | 3,673 | 3,708 | 3,661 | 3,684 | 1,030,600 | 3,684 |
| 2023-12-19 | 3,586 | 3,645 | 3,579 | 3,645 | 1,102,100 | 3,645 |
| 2023-12-18 | 3,560 | 3,586 | 3,514 | 3,586 | 2,065,400 | 3,586 |
| 2023-12-15 | 3,606 | 3,653 | 3,600 | 3,630 | 2,661,200 | 3,630 |
| 2023-12-14 | 3,703 | 3,727 | 3,643 | 3,676 | 1,665,100 | 3,676 |
| 2023-12-13 | 3,745 | 3,765 | 3,706 | 3,727 | 1,193,700 | 3,727 |
| 2023-12-12 | 3,834 | 3,841 | 3,760 | 3,784 | 1,035,500 | 3,784 |
| 2023-12-11 | 3,769 | 3,801 | 3,755 | 3,801 | 775,100 | 3,801 |
| 2023-12-08 | 3,805 | 3,815 | 3,731 | 3,754 | 1,670,800 | 3,754 |
| 2023-12-07 | 3,866 | 3,888 | 3,816 | 3,831 | 1,109,800 | 3,831 |
| 2023-12-06 | 3,845 | 3,886 | 3,833 | 3,886 | 881,500 | 3,886 |
| 2023-12-05 | 3,819 | 3,893 | 3,817 | 3,864 | 1,238,700 | 3,864 |
| 2023-12-04 | 3,895 | 3,895 | 3,812 | 3,819 | 1,766,900 | 3,819 |
| 2023-12-01 | 4,013 | 4,013 | 3,941 | 3,941 | 814,200 | 3,941 |
| 2023-11-30 | 3,993 | 4,001 | 3,941 | 3,985 | 1,752,500 | 3,985 |
| 2023-11-29 | 3,953 | 3,989 | 3,946 | 3,963 | 814,100 | 3,963 |
| 2023-11-28 | 3,995 | 3,998 | 3,960 | 3,977 | 754,600 | 3,977 |
| 2023-11-27 | 4,033 | 4,042 | 3,964 | 3,986 | 970,300 | 3,986 |
| 2023-11-24 | 3,999 | 4,014 | 3,970 | 4,014 | 1,069,400 | 4,014 |
| 2023-11-22 | 3,951 | 3,986 | 3,943 | 3,980 | 1,101,200 | 3,980 |
| 2023-11-21 | 3,960 | 3,976 | 3,923 | 3,967 | 1,347,300 | 3,967 |
| 2023-11-20 | 3,961 | 4,008 | 3,925 | 3,942 | 1,766,200 | 3,942 |
| 2023-11-17 | 3,915 | 3,970 | 3,859 | 3,960 | 2,360,600 | 3,960 |
| 2023-11-16 | 4,020 | 4,023 | 3,901 | 3,928 | 3,130,200 | 3,928 |
| 2023-11-15 | 4,140 | 4,193 | 3,952 | 4,027 | 4,772,400 | 4,027 |
| 2023-11-14 | 4,466 | 4,499 | 4,374 | 4,412 | 1,164,300 | 4,412 |
| 2023-11-13 | 4,490 | 4,503 | 4,425 | 4,491 | 909,200 | 4,491 |
| 2023-11-10 | 4,453 | 4,507 | 4,426 | 4,500 | 669,800 | 4,500 |
| 2023-11-09 | 4,444 | 4,509 | 4,407 | 4,483 | 586,100 | 4,483 |
| 2023-11-08 | 4,500 | 4,500 | 4,422 | 4,467 | 714,300 | 4,467 |
| 2023-11-07 | 4,504 | 4,509 | 4,454 | 4,479 | 465,400 | 4,479 |
| 2023-11-06 | 4,522 | 4,549 | 4,484 | 4,503 | 774,000 | 4,503 |
| 2023-11-02 | 4,475 | 4,496 | 4,450 | 4,491 | 761,400 | 4,491 |
| 2023-11-01 | 4,414 | 4,443 | 4,359 | 4,389 | 1,018,700 | 4,389 |
| 2023-10-31 | 4,285 | 4,365 | 4,272 | 4,350 | 863,600 | 4,350 |
| 2023-10-30 | 4,285 | 4,317 | 4,262 | 4,299 | 490,400 | 4,299 |
| 2023-10-27 | 4,276 | 4,351 | 4,272 | 4,336 | 577,100 | 4,336 |
| 2023-10-26 | 4,251 | 4,298 | 4,227 | 4,248 | 906,000 | 4,248 |
| 2023-10-25 | 4,370 | 4,389 | 4,338 | 4,356 | 400,400 | 4,356 |
| 2023-10-24 | 4,353 | 4,365 | 4,256 | 4,346 | 598,000 | 4,346 |
| 2023-10-23 | 4,418 | 4,423 | 4,313 | 4,339 | 695,300 | 4,339 |
| 2023-10-20 | 4,414 | 4,455 | 4,378 | 4,416 | 610,300 | 4,416 |
| 2023-10-19 | 4,338 | 4,427 | 4,338 | 4,416 | 520,300 | 4,416 |
| 2023-10-18 | 4,417 | 4,427 | 4,355 | 4,396 | 471,400 | 4,396 |
| 2023-10-17 | 4,433 | 4,448 | 4,377 | 4,402 | 441,100 | 4,402 |
| 2023-10-16 | 4,408 | 4,454 | 4,366 | 4,372 | 706,800 | 4,372 |
| 2023-10-13 | 4,449 | 4,462 | 4,428 | 4,457 | 812,700 | 4,457 |
| 2023-10-12 | 4,358 | 4,454 | 4,352 | 4,448 | 835,600 | 4,448 |
| 2023-10-11 | 4,350 | 4,359 | 4,318 | 4,320 | 593,900 | 4,320 |
| 2023-10-10 | 4,325 | 4,385 | 4,300 | 4,352 | 668,200 | 4,352 |
| 2023-10-06 | 4,251 | 4,317 | 4,245 | 4,300 | 549,100 | 4,300 |
| 2023-10-05 | 4,226 | 4,286 | 4,192 | 4,275 | 787,700 | 4,275 |
| 2023-10-04 | 4,249 | 4,279 | 4,177 | 4,194 | 1,344,900 | 4,194 |
| 2023-10-03 | 4,409 | 4,414 | 4,299 | 4,308 | 1,347,800 | 4,308 |
| 2023-10-02 | 4,447 | 4,497 | 4,398 | 4,399 | 1,449,900 | 4,399 |
| 2023-09-29 | 4,460 | 4,461 | 4,383 | 4,400 | 1,549,200 | 4,400 |
| 2023-09-28 | 4,450 | 4,457 | 4,379 | 4,415 | 1,007,900 | 4,415 |
| 2023-09-27 | 4,436 | 4,459 | 4,410 | 4,458 | 818,900 | 4,458 |
| 2023-09-26 | 4,443 | 4,450 | 4,412 | 4,412 | 772,800 | 4,412 |
| 2023-09-25 | 4,458 | 4,461 | 4,426 | 4,459 | 581,800 | 4,459 |
| 2023-09-22 | 4,358 | 4,448 | 4,353 | 4,420 | 1,086,700 | 4,420 |
| 2023-09-21 | 4,402 | 4,425 | 4,366 | 4,385 | 1,154,500 | 4,385 |
| 2023-09-20 | 4,451 | 4,476 | 4,430 | 4,444 | 672,100 | 4,444 |
| 2023-09-19 | 4,485 | 4,518 | 4,399 | 4,418 | 1,127,300 | 4,418 |
| 2023-09-15 | 4,540 | 4,540 | 4,452 | 4,496 | 1,438,000 | 4,496 |
| 2023-09-14 | 4,441 | 4,499 | 4,429 | 4,498 | 1,068,500 | 4,498 |
| 2023-09-13 | 4,500 | 4,510 | 4,445 | 4,460 | 1,052,500 | 4,460 |
| 2023-09-12 | 4,387 | 4,433 | 4,380 | 4,433 | 848,300 | 4,433 |
| 2023-09-11 | 4,346 | 4,370 | 4,320 | 4,345 | 599,300 | 4,345 |
| 2023-09-08 | 4,403 | 4,430 | 4,310 | 4,316 | 1,321,900 | 4,316 |
| 2023-09-07 | 4,521 | 4,532 | 4,449 | 4,452 | 896,100 | 4,452 |
| 2023-09-06 | 4,530 | 4,580 | 4,519 | 4,553 | 590,000 | 4,553 |
| 2023-09-05 | 4,478 | 4,540 | 4,473 | 4,533 | 913,700 | 4,533 |
| 2023-09-04 | 4,407 | 4,440 | 4,402 | 4,440 | 480,900 | 4,440 |
| 2023-09-01 | 4,369 | 4,444 | 4,363 | 4,401 | 684,100 | 4,401 |
| 2023-08-31 | 4,371 | 4,385 | 4,336 | 4,355 | 940,100 | 4,355 |
| 2023-08-30 | 4,372 | 4,413 | 4,347 | 4,376 | 717,200 | 4,376 |
| 2023-08-29 | 4,315 | 4,387 | 4,305 | 4,352 | 640,300 | 4,352 |
| 2023-08-28 | 4,262 | 4,348 | 4,255 | 4,336 | 639,800 | 4,336 |
| 2023-08-25 | 4,213 | 4,283 | 4,210 | 4,262 | 1,139,700 | 4,262 |
| 2023-08-24 | 4,194 | 4,233 | 4,190 | 4,214 | 652,400 | 4,214 |
| 2023-08-23 | 4,155 | 4,213 | 4,155 | 4,196 | 533,600 | 4,196 |
| 2023-08-22 | 4,152 | 4,168 | 4,143 | 4,160 | 564,500 | 4,160 |
| 2023-08-21 | 4,184 | 4,186 | 4,136 | 4,162 | 614,700 | 4,162 |
| 2023-08-18 | 4,150 | 4,171 | 4,120 | 4,165 | 732,100 | 4,165 |
| 2023-08-17 | 4,102 | 4,163 | 4,083 | 4,159 | 1,784,000 | 4,159 |
| 2023-08-16 | 4,198 | 4,223 | 4,101 | 4,101 | 1,695,700 | 4,101 |
| 2023-08-15 | 4,268 | 4,408 | 4,193 | 4,200 | 3,173,500 | 4,200 |
| 2023-08-14 | 4,676 | 4,699 | 4,524 | 4,548 | 1,397,400 | 4,548 |
| 2023-08-10 | 4,612 | 4,686 | 4,600 | 4,685 | 925,800 | 4,685 |
| 2023-08-09 | 4,690 | 4,721 | 4,667 | 4,667 | 408,900 | 4,667 |
| 2023-08-08 | 4,715 | 4,729 | 4,690 | 4,695 | 385,200 | 4,695 |
| 2023-08-07 | 4,602 | 4,716 | 4,573 | 4,692 | 669,400 | 4,692 |
| 2023-08-04 | 4,598 | 4,617 | 4,573 | 4,617 | 396,800 | 4,617 |
| 2023-08-03 | 4,615 | 4,642 | 4,573 | 4,588 | 1,096,000 | 4,588 |
| 2023-08-02 | 4,713 | 4,746 | 4,691 | 4,717 | 498,800 | 4,717 |
| 2023-08-01 | 4,753 | 4,782 | 4,747 | 4,771 | 445,500 | 4,771 |
| 2023-07-31 | 4,730 | 4,773 | 4,724 | 4,752 | 778,300 | 4,752 |
| 2023-07-28 | 4,638 | 4,705 | 4,599 | 4,682 | 743,800 | 4,682 |
| 2023-07-27 | 4,652 | 4,704 | 4,635 | 4,685 | 542,300 | 4,685 |
| 2023-07-26 | 4,649 | 4,665 | 4,605 | 4,664 | 483,200 | 4,664 |
| 2023-07-25 | 4,625 | 4,654 | 4,601 | 4,653 | 624,900 | 4,653 |
| 2023-07-24 | 4,633 | 4,636 | 4,589 | 4,603 | 1,094,700 | 4,603 |
| 2023-07-21 | 4,613 | 4,650 | 4,582 | 4,633 | 491,500 | 4,633 |
| 2023-07-20 | 4,653 | 4,653 | 4,594 | 4,612 | 969,000 | 4,612 |
| 2023-07-19 | 4,767 | 4,767 | 4,594 | 4,665 | 1,006,700 | 4,665 |
| 2023-07-18 | 4,709 | 4,765 | 4,689 | 4,739 | 810,900 | 4,739 |
| 2023-07-14 | 4,687 | 4,719 | 4,620 | 4,668 | 1,104,300 | 4,668 |
| 2023-07-13 | 4,607 | 4,624 | 4,571 | 4,621 | 454,500 | 4,621 |
| 2023-07-12 | 4,677 | 4,677 | 4,596 | 4,601 | 378,800 | 4,601 |
| 2023-07-11 | 4,659 | 4,664 | 4,619 | 4,643 | 594,000 | 4,643 |
| 2023-07-10 | 4,621 | 4,649 | 4,585 | 4,616 | 785,100 | 4,616 |
| 2023-07-07 | 4,588 | 4,650 | 4,568 | 4,600 | 893,100 | 4,600 |
| 2023-07-06 | 4,697 | 4,704 | 4,576 | 4,597 | 780,100 | 4,597 |
| 2023-07-05 | 4,715 | 4,733 | 4,685 | 4,705 | 584,900 | 4,705 |
| 2023-07-04 | 4,742 | 4,771 | 4,713 | 4,771 | 589,700 | 4,771 |
| 2023-07-03 | 4,740 | 4,802 | 4,733 | 4,790 | 740,800 | 4,790 |
| 2023-06-30 | 4,768 | 4,778 | 4,650 | 4,713 | 1,065,900 | 4,713 |
| 2023-06-29 | 4,756 | 4,833 | 4,751 | 4,808 | 1,082,100 | 4,808 |
| 2023-06-28 | 4,810 | 4,897 | 4,808 | 4,897 | 1,056,100 | 4,897 |
| 2023-06-27 | 4,744 | 4,795 | 4,705 | 4,785 | 858,000 | 4,785 |
| 2023-06-26 | 4,755 | 4,760 | 4,703 | 4,726 | 617,600 | 4,726 |
| 2023-06-23 | 4,795 | 4,819 | 4,728 | 4,787 | 1,062,300 | 4,787 |
| 2023-06-22 | 4,690 | 4,800 | 4,688 | 4,774 | 959,600 | 4,774 |
| 2023-06-21 | 4,622 | 4,668 | 4,618 | 4,668 | 760,300 | 4,668 |
| 2023-06-20 | 4,662 | 4,672 | 4,624 | 4,672 | 576,700 | 4,672 |
| 2023-06-19 | 4,681 | 4,681 | 4,621 | 4,663 | 691,400 | 4,663 |
| 2023-06-16 | 4,670 | 4,688 | 4,602 | 4,649 | 1,562,600 | 4,649 |
| 2023-06-15 | 4,716 | 4,780 | 4,705 | 4,730 | 711,400 | 4,730 |
| 2023-06-14 | 4,690 | 4,736 | 4,666 | 4,710 | 750,400 | 4,710 |
| 2023-06-13 | 4,651 | 4,677 | 4,633 | 4,651 | 728,800 | 4,651 |
| 2023-06-12 | 4,600 | 4,627 | 4,576 | 4,613 | 498,100 | 4,613 |
| 2023-06-09 | 4,579 | 4,609 | 4,549 | 4,589 | 1,178,300 | 4,589 |
| 2023-06-08 | 4,583 | 4,610 | 4,493 | 4,520 | 977,000 | 4,520 |
| 2023-06-07 | 4,651 | 4,696 | 4,528 | 4,528 | 1,249,200 | 4,528 |
| 2023-06-06 | 4,616 | 4,697 | 4,550 | 4,693 | 846,400 | 4,693 |
| 2023-06-05 | 4,639 | 4,649 | 4,604 | 4,632 | 731,500 | 4,632 |
| 2023-06-02 | 4,470 | 4,585 | 4,470 | 4,580 | 559,400 | 4,580 |
| 2023-06-01 | 4,495 | 4,540 | 4,460 | 4,480 | 638,200 | 4,480 |
| 2023-05-31 | 4,520 | 4,540 | 4,480 | 4,480 | 1,587,600 | 4,480 |
| 2023-05-30 | 4,520 | 4,565 | 4,510 | 4,565 | 499,800 | 4,565 |
| 2023-05-29 | 4,560 | 4,570 | 4,510 | 4,520 | 606,500 | 4,520 |
| 2023-05-26 | 4,585 | 4,585 | 4,485 | 4,490 | 547,200 | 4,490 |
| 2023-05-25 | 4,580 | 4,595 | 4,550 | 4,575 | 479,700 | 4,575 |
| 2023-05-24 | 4,675 | 4,675 | 4,610 | 4,610 | 729,200 | 4,610 |
| 2023-05-23 | 4,735 | 4,780 | 4,645 | 4,690 | 918,400 | 4,690 |
| 2023-05-22 | 4,655 | 4,695 | 4,645 | 4,690 | 698,300 | 4,690 |
| 2023-05-19 | 4,610 | 4,650 | 4,580 | 4,620 | 857,700 | 4,620 |
| 2023-05-18 | 4,550 | 4,580 | 4,535 | 4,565 | 1,063,000 | 4,565 |
| 2023-05-17 | 4,530 | 4,615 | 4,490 | 4,535 | 1,618,900 | 4,535 |
| 2023-05-16 | 4,615 | 4,710 | 4,545 | 4,550 | 2,983,500 | 4,550 |
| 2023-05-15 | 4,955 | 4,960 | 4,910 | 4,960 | 705,600 | 4,960 |
| 2023-05-12 | 4,925 | 4,925 | 4,840 | 4,900 | 997,200 | 4,900 |
| 2023-05-11 | 4,875 | 4,900 | 4,875 | 4,890 | 438,400 | 4,890 |
| 2023-05-10 | 4,885 | 4,890 | 4,865 | 4,875 | 515,800 | 4,875 |
| 2023-05-09 | 4,890 | 4,935 | 4,875 | 4,890 | 702,200 | 4,890 |
| 2023-05-08 | 4,900 | 4,900 | 4,835 | 4,840 | 534,100 | 4,840 |
| 2023-05-02 | 4,920 | 4,940 | 4,895 | 4,905 | 500,100 | 4,905 |
| 2023-05-01 | 4,900 | 4,915 | 4,880 | 4,895 | 416,200 | 4,895 |
| 2023-04-28 | 4,865 | 4,885 | 4,825 | 4,875 | 608,700 | 4,875 |
| 2023-04-27 | 4,825 | 4,830 | 4,760 | 4,795 | 519,900 | 4,795 |
| 2023-04-26 | 4,765 | 4,850 | 4,760 | 4,835 | 722,000 | 4,835 |
| 2023-04-25 | 4,775 | 4,790 | 4,725 | 4,750 | 448,200 | 4,750 |
| 2023-04-24 | 4,735 | 4,785 | 4,725 | 4,770 | 406,100 | 4,770 |
| 2023-04-21 | 4,760 | 4,795 | 4,735 | 4,735 | 543,900 | 4,735 |
| 2023-04-20 | 4,795 | 4,800 | 4,750 | 4,780 | 558,100 | 4,780 |
| 2023-04-19 | 4,795 | 4,820 | 4,760 | 4,805 | 617,700 | 4,805 |
| 2023-04-18 | 4,770 | 4,800 | 4,755 | 4,800 | 543,900 | 4,800 |
| 2023-04-17 | 4,735 | 4,760 | 4,705 | 4,730 | 495,800 | 4,730 |
| 2023-04-14 | 4,700 | 4,740 | 4,700 | 4,735 | 902,000 | 4,735 |
| 2023-04-13 | 4,675 | 4,710 | 4,670 | 4,710 | 537,400 | 4,710 |
| 2023-04-12 | 4,705 | 4,730 | 4,685 | 4,695 | 475,700 | 4,695 |
| 2023-04-11 | 4,695 | 4,700 | 4,660 | 4,675 | 643,500 | 4,675 |
| 2023-04-10 | 4,675 | 4,695 | 4,655 | 4,680 | 426,200 | 4,680 |
| 2023-04-07 | 4,665 | 4,675 | 4,615 | 4,640 | 314,800 | 4,640 |
| 2023-04-06 | 4,610 | 4,660 | 4,595 | 4,635 | 837,600 | 4,635 |
| 2023-04-05 | 4,655 | 4,680 | 4,610 | 4,620 | 609,800 | 4,620 |
| 2023-04-04 | 4,710 | 4,730 | 4,660 | 4,680 | 636,200 | 4,680 |
| 2023-04-03 | 4,660 | 4,680 | 4,635 | 4,670 | 547,400 | 4,670 |
| 2023-03-31 | 4,630 | 4,690 | 4,610 | 4,650 | 1,279,700 | 4,650 |
| 2023-03-30 | 4,550 | 4,575 | 4,515 | 4,560 | 586,200 | 4,560 |
| 2023-03-29 | 4,465 | 4,540 | 4,460 | 4,535 | 675,500 | 4,535 |
| 2023-03-28 | 4,415 | 4,445 | 4,370 | 4,420 | 630,600 | 4,420 |
| 2023-03-27 | 4,505 | 4,510 | 4,390 | 4,390 | 673,900 | 4,390 |
| 2023-03-24 | 4,520 | 4,535 | 4,475 | 4,495 | 808,800 | 4,495 |
| 2023-03-23 | 4,490 | 4,535 | 4,470 | 4,525 | 711,300 | 4,525 |
| 2023-03-22 | 4,520 | 4,540 | 4,465 | 4,505 | 1,393,600 | 4,505 |
| 2023-03-20 | 4,490 | 4,525 | 4,435 | 4,435 | 927,200 | 4,435 |
| 2023-03-17 | 4,520 | 4,580 | 4,500 | 4,540 | 1,420,900 | 4,540 |
| 2023-03-16 | 4,410 | 4,485 | 4,405 | 4,480 | 1,370,800 | 4,480 |
| 2023-03-15 | 4,505 | 4,510 | 4,465 | 4,505 | 884,400 | 4,505 |
| 2023-03-14 | 4,525 | 4,545 | 4,440 | 4,465 | 1,234,400 | 4,465 |
| 2023-03-13 | 4,540 | 4,585 | 4,445 | 4,580 | 1,309,000 | 4,580 |
| 2023-03-10 | 4,530 | 4,600 | 4,525 | 4,575 | 1,342,500 | 4,575 |
| 2023-03-09 | 4,635 | 4,640 | 4,575 | 4,600 | 977,000 | 4,600 |
| 2023-03-08 | 4,535 | 4,640 | 4,535 | 4,635 | 736,000 | 4,635 |
| 2023-03-07 | 4,495 | 4,560 | 4,485 | 4,535 | 845,700 | 4,535 |
| 2023-03-06 | 4,450 | 4,485 | 4,445 | 4,465 | 659,200 | 4,465 |
| 2023-03-03 | 4,425 | 4,455 | 4,410 | 4,435 | 777,600 | 4,435 |
| 2023-03-02 | 4,420 | 4,425 | 4,370 | 4,405 | 770,100 | 4,405 |
| 2023-03-01 | 4,365 | 4,390 | 4,310 | 4,390 | 859,000 | 4,390 |
| 2023-02-28 | 4,355 | 4,375 | 4,305 | 4,370 | 2,120,000 | 4,370 |
| 2023-02-27 | 4,320 | 4,380 | 4,315 | 4,340 | 667,100 | 4,340 |
| 2023-02-24 | 4,335 | 4,385 | 4,315 | 4,345 | 772,600 | 4,345 |
| 2023-02-22 | 4,375 | 4,375 | 4,300 | 4,325 | 1,267,600 | 4,325 |
| 2023-02-21 | 4,360 | 4,410 | 4,350 | 4,385 | 648,100 | 4,385 |
| 2023-02-20 | 4,325 | 4,380 | 4,300 | 4,360 | 676,300 | 4,360 |
| 2023-02-17 | 4,270 | 4,330 | 4,255 | 4,320 | 1,138,000 | 4,320 |
| 2023-02-16 | 4,225 | 4,305 | 4,170 | 4,295 | 1,237,900 | 4,295 |
| 2023-02-15 | 4,280 | 4,380 | 4,145 | 4,160 | 1,830,600 | 4,160 |
| 2023-02-14 | 4,210 | 4,225 | 4,195 | 4,215 | 1,030,100 | 4,215 |
| 2023-02-13 | 4,160 | 4,190 | 4,125 | 4,185 | 1,018,800 | 4,185 |
| 2023-02-10 | 4,200 | 4,210 | 4,135 | 4,195 | 1,384,100 | 4,195 |
| 2023-02-09 | 4,110 | 4,185 | 4,105 | 4,170 | 734,900 | 4,170 |
| 2023-02-08 | 4,120 | 4,140 | 4,090 | 4,135 | 823,500 | 4,135 |
| 2023-02-07 | 4,090 | 4,120 | 4,075 | 4,095 | 558,500 | 4,095 |
| 2023-02-06 | 4,145 | 4,170 | 4,095 | 4,110 | 723,400 | 4,110 |
| 2023-02-03 | 4,080 | 4,115 | 4,050 | 4,085 | 791,100 | 4,085 |
| 2023-02-02 | 4,145 | 4,145 | 4,040 | 4,045 | 717,000 | 4,045 |
| 2023-02-01 | 4,235 | 4,235 | 4,120 | 4,130 | 602,300 | 4,130 |
| 2023-01-31 | 4,205 | 4,210 | 4,155 | 4,165 | 672,700 | 4,165 |
| 2023-01-30 | 4,160 | 4,215 | 4,130 | 4,170 | 1,201,200 | 4,170 |
| 2023-01-27 | 4,355 | 4,360 | 4,295 | 4,295 | 743,400 | 4,295 |
| 2023-01-26 | 4,340 | 4,380 | 4,310 | 4,355 | 1,035,900 | 4,355 |
| 2023-01-25 | 4,255 | 4,310 | 4,250 | 4,300 | 596,600 | 4,300 |
| 2023-01-24 | 4,290 | 4,315 | 4,280 | 4,300 | 671,200 | 4,300 |
| 2023-01-23 | 4,255 | 4,270 | 4,220 | 4,250 | 594,000 | 4,250 |
| 2023-01-20 | 4,165 | 4,200 | 4,140 | 4,200 | 446,200 | 4,200 |
| 2023-01-19 | 4,140 | 4,185 | 4,140 | 4,165 | 573,900 | 4,165 |
| 2023-01-18 | 4,085 | 4,200 | 4,070 | 4,180 | 1,022,500 | 4,180 |
| 2023-01-17 | 4,075 | 4,095 | 4,050 | 4,065 | 506,400 | 4,065 |
| 2023-01-16 | 4,060 | 4,080 | 4,020 | 4,065 | 648,500 | 4,065 |
| 2023-01-13 | 4,115 | 4,130 | 4,065 | 4,100 | 739,100 | 4,100 |
| 2023-01-12 | 4,170 | 4,190 | 4,135 | 4,160 | 440,600 | 4,160 |
| 2023-01-11 | 4,155 | 4,180 | 4,135 | 4,170 | 688,800 | 4,170 |
| 2023-01-10 | 4,130 | 4,160 | 4,095 | 4,100 | 751,100 | 4,100 |
| 2023-01-06 | 4,140 | 4,170 | 4,120 | 4,150 | 578,200 | 4,150 |
| 2023-01-05 | 4,100 | 4,160 | 4,085 | 4,140 | 578,500 | 4,140 |
| 2023-01-04 | 4,140 | 4,140 | 4,075 | 4,120 | 758,700 | 4,120 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
