4368 扶桑化学工業(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 | 4,200 | 4,200 | 4,160 | 4,175 | 21,000 | 4,175 |
| 2023-12-28 | 4,205 | 4,215 | 4,170 | 4,185 | 21,800 | 4,185 |
| 2023-12-27 | 4,200 | 4,250 | 4,200 | 4,240 | 45,000 | 4,240 |
| 2023-12-26 | 4,125 | 4,170 | 4,125 | 4,165 | 33,200 | 4,165 |
| 2023-12-25 | 4,225 | 4,235 | 4,145 | 4,160 | 27,300 | 4,160 |
| 2023-12-22 | 4,170 | 4,240 | 4,170 | 4,200 | 38,100 | 4,200 |
| 2023-12-21 | 4,090 | 4,215 | 4,090 | 4,150 | 118,600 | 4,150 |
| 2023-12-20 | 4,215 | 4,255 | 4,110 | 4,120 | 77,100 | 4,120 |
| 2023-12-19 | 4,170 | 4,170 | 4,070 | 4,150 | 70,000 | 4,150 |
| 2023-12-18 | 4,090 | 4,200 | 4,090 | 4,170 | 63,900 | 4,170 |
| 2023-12-15 | 4,000 | 4,190 | 3,995 | 4,140 | 114,600 | 4,140 |
| 2023-12-14 | 3,995 | 4,045 | 3,985 | 4,000 | 83,800 | 4,000 |
| 2023-12-13 | 3,865 | 3,930 | 3,840 | 3,910 | 62,600 | 3,910 |
| 2023-12-12 | 3,920 | 3,935 | 3,845 | 3,850 | 38,100 | 3,850 |
| 2023-12-11 | 3,850 | 3,920 | 3,850 | 3,895 | 41,000 | 3,895 |
| 2023-12-08 | 3,850 | 3,865 | 3,805 | 3,860 | 97,500 | 3,860 |
| 2023-12-07 | 3,985 | 4,010 | 3,900 | 3,900 | 69,900 | 3,900 |
| 2023-12-06 | 4,005 | 4,095 | 4,005 | 4,065 | 138,500 | 4,065 |
| 2023-12-05 | 4,125 | 4,125 | 4,010 | 4,030 | 101,600 | 4,030 |
| 2023-12-04 | 4,230 | 4,260 | 4,190 | 4,195 | 62,600 | 4,195 |
| 2023-12-01 | 4,390 | 4,390 | 4,300 | 4,345 | 78,500 | 4,345 |
| 2023-11-30 | 4,330 | 4,390 | 4,315 | 4,385 | 46,700 | 4,385 |
| 2023-11-29 | 4,270 | 4,350 | 4,235 | 4,335 | 50,300 | 4,335 |
| 2023-11-28 | 4,285 | 4,285 | 4,235 | 4,245 | 33,800 | 4,245 |
| 2023-11-27 | 4,265 | 4,270 | 4,185 | 4,215 | 28,100 | 4,215 |
| 2023-11-24 | 4,200 | 4,280 | 4,200 | 4,240 | 20,100 | 4,240 |
| 2023-11-22 | 4,180 | 4,265 | 4,160 | 4,190 | 47,600 | 4,190 |
| 2023-11-21 | 4,090 | 4,205 | 4,085 | 4,195 | 62,900 | 4,195 |
| 2023-11-20 | 4,160 | 4,175 | 4,090 | 4,090 | 70,700 | 4,090 |
| 2023-11-17 | 4,215 | 4,235 | 4,145 | 4,150 | 57,100 | 4,150 |
| 2023-11-16 | 4,225 | 4,235 | 4,145 | 4,185 | 74,900 | 4,185 |
| 2023-11-15 | 4,265 | 4,325 | 4,240 | 4,290 | 77,900 | 4,290 |
| 2023-11-14 | 4,215 | 4,235 | 4,140 | 4,210 | 49,000 | 4,210 |
| 2023-11-13 | 4,220 | 4,280 | 4,175 | 4,200 | 43,800 | 4,200 |
| 2023-11-10 | 4,240 | 4,245 | 4,150 | 4,205 | 42,200 | 4,205 |
| 2023-11-09 | 4,100 | 4,200 | 4,100 | 4,195 | 35,600 | 4,195 |
| 2023-11-08 | 4,045 | 4,105 | 4,045 | 4,085 | 44,000 | 4,085 |
| 2023-11-07 | 4,155 | 4,205 | 4,095 | 4,105 | 55,100 | 4,105 |
| 2023-11-06 | 4,090 | 4,180 | 4,020 | 4,155 | 88,100 | 4,155 |
| 2023-11-02 | 3,925 | 4,030 | 3,925 | 4,020 | 72,500 | 4,020 |
| 2023-11-01 | 3,850 | 3,970 | 3,795 | 3,845 | 145,600 | 3,845 |
| 2023-10-31 | 4,030 | 4,060 | 3,925 | 4,055 | 157,800 | 4,055 |
| 2023-10-30 | 3,980 | 4,065 | 3,980 | 4,055 | 361,100 | 4,055 |
| 2023-10-27 | 3,940 | 4,050 | 3,940 | 4,050 | 118,000 | 4,050 |
| 2023-10-26 | 4,010 | 4,015 | 3,865 | 3,875 | 78,100 | 3,875 |
| 2023-10-25 | 4,100 | 4,135 | 3,990 | 4,010 | 82,600 | 4,010 |
| 2023-10-24 | 4,060 | 4,115 | 3,995 | 4,085 | 76,100 | 4,085 |
| 2023-10-23 | 4,040 | 4,090 | 4,040 | 4,045 | 57,500 | 4,045 |
| 2023-10-20 | 4,080 | 4,135 | 4,080 | 4,085 | 41,700 | 4,085 |
| 2023-10-19 | 4,110 | 4,130 | 4,050 | 4,100 | 47,800 | 4,100 |
| 2023-10-18 | 4,205 | 4,220 | 4,160 | 4,210 | 32,400 | 4,210 |
| 2023-10-17 | 4,175 | 4,230 | 4,140 | 4,165 | 52,300 | 4,165 |
| 2023-10-16 | 4,130 | 4,145 | 4,065 | 4,135 | 59,700 | 4,135 |
| 2023-10-13 | 4,190 | 4,240 | 4,165 | 4,185 | 86,700 | 4,185 |
| 2023-10-12 | 4,045 | 4,235 | 4,000 | 4,210 | 95,400 | 4,210 |
| 2023-10-11 | 3,990 | 4,025 | 3,960 | 3,990 | 47,900 | 3,990 |
| 2023-10-10 | 4,030 | 4,085 | 4,020 | 4,030 | 98,600 | 4,030 |
| 2023-10-06 | 4,040 | 4,055 | 3,965 | 3,970 | 55,100 | 3,970 |
| 2023-10-05 | 3,960 | 4,080 | 3,920 | 4,070 | 120,800 | 4,070 |
| 2023-10-04 | 3,835 | 3,890 | 3,820 | 3,860 | 110,000 | 3,860 |
| 2023-10-03 | 3,865 | 3,910 | 3,845 | 3,880 | 87,400 | 3,880 |
| 2023-10-02 | 3,930 | 3,960 | 3,855 | 3,865 | 77,700 | 3,865 |
| 2023-09-29 | 3,910 | 3,930 | 3,855 | 3,930 | 151,400 | 3,930 |
| 2023-09-28 | 3,885 | 3,890 | 3,790 | 3,860 | 128,500 | 3,860 |
| 2023-09-27 | 3,815 | 3,895 | 3,810 | 3,885 | 111,200 | 3,885 |
| 2023-09-26 | 3,900 | 3,930 | 3,840 | 3,850 | 75,900 | 3,850 |
| 2023-09-25 | 3,885 | 3,910 | 3,845 | 3,900 | 84,800 | 3,900 |
| 2023-09-22 | 3,850 | 3,870 | 3,820 | 3,840 | 69,900 | 3,840 |
| 2023-09-21 | 3,905 | 3,945 | 3,870 | 3,870 | 87,800 | 3,870 |
| 2023-09-20 | 3,990 | 4,035 | 3,915 | 3,915 | 139,300 | 3,915 |
| 2023-09-19 | 4,000 | 4,045 | 3,935 | 3,990 | 241,600 | 3,990 |
| 2023-09-15 | 4,170 | 4,190 | 4,140 | 4,140 | 83,400 | 4,140 |
| 2023-09-14 | 4,085 | 4,160 | 4,065 | 4,150 | 77,100 | 4,150 |
| 2023-09-13 | 4,070 | 4,100 | 4,055 | 4,065 | 76,000 | 4,065 |
| 2023-09-12 | 4,100 | 4,115 | 4,070 | 4,080 | 37,600 | 4,080 |
| 2023-09-11 | 4,150 | 4,165 | 4,060 | 4,075 | 47,700 | 4,075 |
| 2023-09-08 | 4,300 | 4,320 | 4,150 | 4,150 | 84,100 | 4,150 |
| 2023-09-07 | 4,305 | 4,355 | 4,305 | 4,315 | 45,300 | 4,315 |
| 2023-09-06 | 4,380 | 4,395 | 4,325 | 4,340 | 48,400 | 4,340 |
| 2023-09-05 | 4,330 | 4,390 | 4,305 | 4,380 | 53,700 | 4,380 |
| 2023-09-04 | 4,240 | 4,335 | 4,240 | 4,325 | 46,500 | 4,325 |
| 2023-09-01 | 4,245 | 4,265 | 4,225 | 4,240 | 55,100 | 4,240 |
| 2023-08-31 | 4,175 | 4,280 | 4,175 | 4,275 | 97,400 | 4,275 |
| 2023-08-30 | 4,180 | 4,205 | 4,165 | 4,175 | 245,100 | 4,175 |
| 2023-08-29 | 4,240 | 4,250 | 4,155 | 4,160 | 75,100 | 4,160 |
| 2023-08-28 | 4,175 | 4,245 | 4,175 | 4,235 | 89,500 | 4,235 |
| 2023-08-25 | 4,155 | 4,205 | 4,140 | 4,150 | 56,800 | 4,150 |
| 2023-08-24 | 4,210 | 4,255 | 4,195 | 4,200 | 84,700 | 4,200 |
| 2023-08-23 | 4,150 | 4,185 | 4,130 | 4,170 | 77,000 | 4,170 |
| 2023-08-22 | 4,175 | 4,235 | 4,175 | 4,205 | 77,000 | 4,205 |
| 2023-08-21 | 4,200 | 4,200 | 4,155 | 4,155 | 80,500 | 4,155 |
| 2023-08-18 | 4,215 | 4,235 | 4,170 | 4,200 | 73,100 | 4,200 |
| 2023-08-17 | 4,225 | 4,255 | 4,210 | 4,255 | 89,300 | 4,255 |
| 2023-08-16 | 4,190 | 4,290 | 4,190 | 4,255 | 94,100 | 4,255 |
| 2023-08-15 | 4,250 | 4,280 | 4,220 | 4,250 | 75,900 | 4,250 |
| 2023-08-14 | 4,320 | 4,345 | 4,245 | 4,250 | 85,000 | 4,250 |
| 2023-08-10 | 4,285 | 4,380 | 4,225 | 4,370 | 89,400 | 4,370 |
| 2023-08-09 | 4,285 | 4,320 | 4,225 | 4,300 | 82,500 | 4,300 |
| 2023-08-08 | 4,335 | 4,335 | 4,260 | 4,285 | 110,400 | 4,285 |
| 2023-08-07 | 4,225 | 4,315 | 4,215 | 4,295 | 112,100 | 4,295 |
| 2023-08-04 | 4,250 | 4,350 | 4,250 | 4,265 | 102,400 | 4,265 |
| 2023-08-03 | 4,280 | 4,315 | 4,260 | 4,270 | 94,900 | 4,270 |
| 2023-08-02 | 4,395 | 4,460 | 4,290 | 4,320 | 162,600 | 4,320 |
| 2023-08-01 | 4,200 | 4,385 | 4,005 | 4,345 | 261,000 | 4,345 |
| 2023-07-31 | 4,535 | 4,550 | 4,465 | 4,475 | 66,000 | 4,475 |
| 2023-07-28 | 4,365 | 4,480 | 4,355 | 4,465 | 71,400 | 4,465 |
| 2023-07-27 | 4,380 | 4,435 | 4,370 | 4,435 | 60,500 | 4,435 |
| 2023-07-26 | 4,470 | 4,495 | 4,450 | 4,470 | 67,200 | 4,470 |
| 2023-07-25 | 4,515 | 4,520 | 4,465 | 4,495 | 60,600 | 4,495 |
| 2023-07-24 | 4,535 | 4,545 | 4,490 | 4,515 | 41,400 | 4,515 |
| 2023-07-21 | 4,520 | 4,540 | 4,450 | 4,500 | 59,100 | 4,500 |
| 2023-07-20 | 4,615 | 4,620 | 4,555 | 4,555 | 39,200 | 4,555 |
| 2023-07-19 | 4,640 | 4,660 | 4,605 | 4,615 | 81,800 | 4,615 |
| 2023-07-18 | 4,525 | 4,570 | 4,525 | 4,535 | 45,800 | 4,535 |
| 2023-07-14 | 4,500 | 4,525 | 4,435 | 4,510 | 48,700 | 4,510 |
| 2023-07-13 | 4,460 | 4,460 | 4,365 | 4,440 | 45,800 | 4,440 |
| 2023-07-12 | 4,480 | 4,480 | 4,385 | 4,425 | 54,900 | 4,425 |
| 2023-07-11 | 4,555 | 4,560 | 4,450 | 4,470 | 72,200 | 4,470 |
| 2023-07-10 | 4,500 | 4,570 | 4,495 | 4,505 | 77,000 | 4,505 |
| 2023-07-07 | 4,550 | 4,570 | 4,500 | 4,500 | 71,900 | 4,500 |
| 2023-07-06 | 4,655 | 4,680 | 4,560 | 4,570 | 127,900 | 4,570 |
| 2023-07-05 | 4,720 | 4,730 | 4,605 | 4,725 | 133,600 | 4,725 |
| 2023-07-04 | 4,680 | 4,765 | 4,665 | 4,740 | 133,400 | 4,740 |
| 2023-07-03 | 4,625 | 4,705 | 4,625 | 4,670 | 99,700 | 4,670 |
| 2023-06-30 | 4,500 | 4,500 | 4,445 | 4,500 | 94,200 | 4,500 |
| 2023-06-29 | 4,495 | 4,505 | 4,455 | 4,480 | 98,000 | 4,480 |
| 2023-06-28 | 4,380 | 4,450 | 4,355 | 4,445 | 75,000 | 4,445 |
| 2023-06-27 | 4,365 | 4,390 | 4,335 | 4,350 | 86,500 | 4,350 |
| 2023-06-26 | 4,250 | 4,435 | 4,230 | 4,375 | 142,200 | 4,375 |
| 2023-06-23 | 4,215 | 4,255 | 4,150 | 4,200 | 89,800 | 4,200 |
| 2023-06-22 | 4,245 | 4,250 | 4,195 | 4,200 | 68,000 | 4,200 |
| 2023-06-21 | 4,150 | 4,220 | 4,150 | 4,205 | 43,700 | 4,205 |
| 2023-06-20 | 4,210 | 4,230 | 4,190 | 4,220 | 56,400 | 4,220 |
| 2023-06-19 | 4,235 | 4,235 | 4,145 | 4,210 | 114,600 | 4,210 |
| 2023-06-16 | 4,035 | 4,110 | 3,990 | 4,095 | 87,100 | 4,095 |
| 2023-06-15 | 4,125 | 4,125 | 4,035 | 4,050 | 71,200 | 4,050 |
| 2023-06-14 | 4,095 | 4,125 | 4,080 | 4,125 | 66,200 | 4,125 |
| 2023-06-13 | 4,005 | 4,065 | 4,005 | 4,050 | 86,000 | 4,050 |
| 2023-06-12 | 3,965 | 4,015 | 3,965 | 3,970 | 48,300 | 3,970 |
| 2023-06-09 | 4,000 | 4,000 | 3,930 | 3,950 | 48,600 | 3,950 |
| 2023-06-08 | 3,970 | 3,990 | 3,910 | 3,935 | 44,300 | 3,935 |
| 2023-06-07 | 4,020 | 4,060 | 3,950 | 3,965 | 81,600 | 3,965 |
| 2023-06-06 | 3,995 | 4,040 | 3,970 | 4,020 | 66,900 | 4,020 |
| 2023-06-05 | 4,090 | 4,090 | 4,035 | 4,035 | 34,900 | 4,035 |
| 2023-06-02 | 3,960 | 4,050 | 3,960 | 4,015 | 51,900 | 4,015 |
| 2023-06-01 | 3,880 | 3,965 | 3,880 | 3,945 | 103,300 | 3,945 |
| 2023-05-31 | 3,965 | 3,975 | 3,850 | 3,875 | 122,600 | 3,875 |
| 2023-05-30 | 4,000 | 4,050 | 4,000 | 4,035 | 44,400 | 4,035 |
| 2023-05-29 | 4,110 | 4,120 | 3,990 | 4,010 | 93,600 | 4,010 |
| 2023-05-26 | 4,100 | 4,130 | 4,040 | 4,040 | 88,500 | 4,040 |
| 2023-05-25 | 3,945 | 4,065 | 3,945 | 4,035 | 61,200 | 4,035 |
| 2023-05-24 | 3,950 | 4,005 | 3,935 | 3,945 | 44,800 | 3,945 |
| 2023-05-23 | 3,990 | 4,025 | 3,950 | 3,950 | 99,700 | 3,950 |
| 2023-05-22 | 3,900 | 3,945 | 3,860 | 3,940 | 69,000 | 3,940 |
| 2023-05-19 | 3,850 | 3,910 | 3,805 | 3,905 | 123,600 | 3,905 |
| 2023-05-18 | 3,700 | 3,825 | 3,695 | 3,800 | 115,700 | 3,800 |
| 2023-05-17 | 3,600 | 3,640 | 3,595 | 3,630 | 79,800 | 3,630 |
| 2023-05-16 | 3,475 | 3,580 | 3,470 | 3,580 | 156,500 | 3,580 |
| 2023-05-15 | 3,550 | 3,555 | 3,450 | 3,475 | 172,300 | 3,475 |
| 2023-05-12 | 3,635 | 3,650 | 3,500 | 3,595 | 195,500 | 3,595 |
| 2023-05-11 | 3,700 | 3,740 | 3,685 | 3,705 | 36,000 | 3,705 |
| 2023-05-10 | 3,800 | 3,815 | 3,720 | 3,735 | 34,300 | 3,735 |
| 2023-05-09 | 3,770 | 3,805 | 3,765 | 3,790 | 26,400 | 3,790 |
| 2023-05-08 | 3,770 | 3,795 | 3,740 | 3,765 | 50,000 | 3,765 |
| 2023-05-02 | 3,775 | 3,790 | 3,745 | 3,770 | 38,300 | 3,770 |
| 2023-05-01 | 3,810 | 3,815 | 3,740 | 3,750 | 51,200 | 3,750 |
| 2023-04-28 | 3,780 | 3,800 | 3,740 | 3,765 | 93,700 | 3,765 |
| 2023-04-27 | 3,650 | 3,720 | 3,625 | 3,720 | 72,800 | 3,720 |
| 2023-04-26 | 3,650 | 3,670 | 3,640 | 3,650 | 52,400 | 3,650 |
| 2023-04-25 | 3,760 | 3,760 | 3,680 | 3,690 | 33,000 | 3,690 |
| 2023-04-24 | 3,750 | 3,760 | 3,715 | 3,720 | 34,900 | 3,720 |
| 2023-04-21 | 3,660 | 3,745 | 3,660 | 3,735 | 75,000 | 3,735 |
| 2023-04-20 | 3,650 | 3,695 | 3,650 | 3,670 | 57,800 | 3,670 |
| 2023-04-19 | 3,630 | 3,670 | 3,625 | 3,670 | 90,200 | 3,670 |
| 2023-04-18 | 3,700 | 3,715 | 3,650 | 3,650 | 88,800 | 3,650 |
| 2023-04-17 | 3,745 | 3,745 | 3,700 | 3,715 | 40,100 | 3,715 |
| 2023-04-14 | 3,675 | 3,740 | 3,625 | 3,710 | 117,200 | 3,710 |
| 2023-04-13 | 3,650 | 3,670 | 3,635 | 3,650 | 70,800 | 3,650 |
| 2023-04-12 | 3,650 | 3,660 | 3,635 | 3,660 | 72,100 | 3,660 |
| 2023-04-11 | 3,675 | 3,690 | 3,650 | 3,655 | 72,500 | 3,655 |
| 2023-04-10 | 3,660 | 3,660 | 3,605 | 3,630 | 44,900 | 3,630 |
| 2023-04-07 | 3,595 | 3,650 | 3,575 | 3,635 | 55,100 | 3,635 |
| 2023-04-06 | 3,665 | 3,665 | 3,585 | 3,590 | 105,300 | 3,590 |
| 2023-04-05 | 3,760 | 3,760 | 3,715 | 3,735 | 56,100 | 3,735 |
| 2023-04-04 | 3,830 | 3,830 | 3,775 | 3,795 | 66,100 | 3,795 |
| 2023-04-03 | 3,840 | 3,840 | 3,805 | 3,835 | 88,100 | 3,835 |
| 2023-03-31 | 3,795 | 3,815 | 3,740 | 3,765 | 88,200 | 3,765 |
| 2023-03-30 | 3,810 | 3,830 | 3,755 | 3,795 | 42,900 | 3,795 |
| 2023-03-29 | 3,725 | 3,805 | 3,720 | 3,805 | 65,000 | 3,805 |
| 2023-03-28 | 3,700 | 3,720 | 3,680 | 3,720 | 34,000 | 3,720 |
| 2023-03-27 | 3,695 | 3,715 | 3,675 | 3,695 | 54,200 | 3,695 |
| 2023-03-24 | 3,745 | 3,750 | 3,665 | 3,675 | 109,400 | 3,675 |
| 2023-03-23 | 3,750 | 3,780 | 3,730 | 3,775 | 59,100 | 3,775 |
| 2023-03-22 | 3,680 | 3,775 | 3,660 | 3,750 | 75,500 | 3,750 |
| 2023-03-20 | 3,690 | 3,690 | 3,600 | 3,615 | 145,500 | 3,615 |
| 2023-03-17 | 3,740 | 3,745 | 3,690 | 3,730 | 74,500 | 3,730 |
| 2023-03-16 | 3,675 | 3,740 | 3,665 | 3,680 | 95,900 | 3,680 |
| 2023-03-15 | 3,770 | 3,805 | 3,755 | 3,765 | 76,000 | 3,765 |
| 2023-03-14 | 3,815 | 3,815 | 3,700 | 3,755 | 184,700 | 3,755 |
| 2023-03-13 | 3,865 | 3,910 | 3,835 | 3,875 | 150,800 | 3,875 |
| 2023-03-10 | 3,805 | 3,835 | 3,790 | 3,835 | 58,500 | 3,835 |
| 2023-03-09 | 3,820 | 3,860 | 3,815 | 3,855 | 41,900 | 3,855 |
| 2023-03-08 | 3,795 | 3,825 | 3,775 | 3,780 | 75,800 | 3,780 |
| 2023-03-07 | 3,815 | 3,860 | 3,800 | 3,850 | 63,300 | 3,850 |
| 2023-03-06 | 3,775 | 3,810 | 3,765 | 3,800 | 40,800 | 3,800 |
| 2023-03-03 | 3,715 | 3,745 | 3,685 | 3,745 | 42,600 | 3,745 |
| 2023-03-02 | 3,740 | 3,745 | 3,665 | 3,680 | 48,000 | 3,680 |
| 2023-03-01 | 3,700 | 3,750 | 3,680 | 3,750 | 53,400 | 3,750 |
| 2023-02-28 | 3,740 | 3,740 | 3,700 | 3,710 | 35,200 | 3,710 |
| 2023-02-27 | 3,775 | 3,775 | 3,705 | 3,715 | 67,300 | 3,715 |
| 2023-02-24 | 3,690 | 3,780 | 3,680 | 3,780 | 81,300 | 3,780 |
| 2023-02-22 | 3,670 | 3,675 | 3,645 | 3,655 | 62,400 | 3,655 |
| 2023-02-21 | 3,665 | 3,695 | 3,655 | 3,695 | 47,500 | 3,695 |
| 2023-02-20 | 3,650 | 3,665 | 3,635 | 3,645 | 43,800 | 3,645 |
| 2023-02-17 | 3,680 | 3,695 | 3,645 | 3,665 | 66,100 | 3,665 |
| 2023-02-16 | 3,730 | 3,760 | 3,705 | 3,730 | 65,500 | 3,730 |
| 2023-02-15 | 3,675 | 3,700 | 3,650 | 3,685 | 54,800 | 3,685 |
| 2023-02-14 | 3,650 | 3,670 | 3,635 | 3,660 | 41,300 | 3,660 |
| 2023-02-13 | 3,620 | 3,650 | 3,610 | 3,625 | 68,200 | 3,625 |
| 2023-02-10 | 3,615 | 3,675 | 3,610 | 3,640 | 55,200 | 3,640 |
| 2023-02-09 | 3,590 | 3,655 | 3,585 | 3,640 | 42,300 | 3,640 |
| 2023-02-08 | 3,670 | 3,680 | 3,595 | 3,615 | 52,400 | 3,615 |
| 2023-02-07 | 3,625 | 3,650 | 3,610 | 3,635 | 52,500 | 3,635 |
| 2023-02-06 | 3,650 | 3,660 | 3,580 | 3,625 | 65,800 | 3,625 |
| 2023-02-03 | 3,580 | 3,650 | 3,570 | 3,625 | 111,000 | 3,625 |
| 2023-02-02 | 3,745 | 3,750 | 3,560 | 3,580 | 146,600 | 3,580 |
| 2023-02-01 | 3,725 | 3,740 | 3,590 | 3,650 | 300,300 | 3,650 |
| 2023-01-31 | 3,675 | 3,725 | 3,655 | 3,670 | 108,600 | 3,670 |
| 2023-01-30 | 3,675 | 3,685 | 3,650 | 3,675 | 66,200 | 3,675 |
| 2023-01-27 | 3,650 | 3,725 | 3,650 | 3,695 | 85,000 | 3,695 |
| 2023-01-26 | 3,640 | 3,675 | 3,630 | 3,660 | 45,400 | 3,660 |
| 2023-01-25 | 3,645 | 3,700 | 3,610 | 3,655 | 73,900 | 3,655 |
| 2023-01-24 | 3,595 | 3,670 | 3,585 | 3,660 | 93,700 | 3,660 |
| 2023-01-23 | 3,490 | 3,535 | 3,465 | 3,525 | 55,700 | 3,525 |
| 2023-01-20 | 3,440 | 3,460 | 3,430 | 3,435 | 33,700 | 3,435 |
| 2023-01-19 | 3,435 | 3,455 | 3,420 | 3,420 | 23,900 | 3,420 |
| 2023-01-18 | 3,415 | 3,485 | 3,395 | 3,435 | 42,700 | 3,435 |
| 2023-01-17 | 3,325 | 3,440 | 3,325 | 3,415 | 47,500 | 3,415 |
| 2023-01-16 | 3,395 | 3,405 | 3,320 | 3,325 | 80,900 | 3,325 |
| 2023-01-13 | 3,425 | 3,480 | 3,425 | 3,460 | 65,900 | 3,460 |
| 2023-01-12 | 3,490 | 3,505 | 3,465 | 3,470 | 46,200 | 3,470 |
| 2023-01-11 | 3,485 | 3,515 | 3,475 | 3,500 | 42,000 | 3,500 |
| 2023-01-10 | 3,455 | 3,470 | 3,420 | 3,450 | 76,600 | 3,450 |
| 2023-01-06 | 3,400 | 3,420 | 3,390 | 3,420 | 39,100 | 3,420 |
| 2023-01-05 | 3,345 | 3,415 | 3,345 | 3,400 | 45,900 | 3,400 |
| 2023-01-04 | 3,375 | 3,390 | 3,340 | 3,365 | 53,900 | 3,365 |
分割・併合履歴 ： [2014-09-26]1株→5株
