4568 第一三共(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 | 3,868 | 3,910 | 3,849 | 3,872 | 2,665,500 | 3,872 |
| 2023-12-28 | 3,895 | 3,909 | 3,851 | 3,872 | 2,605,800 | 3,872 |
| 2023-12-27 | 3,870 | 3,890 | 3,845 | 3,850 | 3,780,000 | 3,850 |
| 2023-12-26 | 3,890 | 3,913 | 3,850 | 3,867 | 2,377,500 | 3,867 |
| 2023-12-25 | 3,901 | 3,902 | 3,855 | 3,879 | 2,187,500 | 3,879 |
| 2023-12-22 | 3,825 | 3,872 | 3,823 | 3,831 | 2,772,900 | 3,831 |
| 2023-12-21 | 3,856 | 3,860 | 3,805 | 3,825 | 3,571,900 | 3,825 |
| 2023-12-20 | 3,909 | 3,943 | 3,907 | 3,911 | 3,888,500 | 3,911 |
| 2023-12-19 | 3,962 | 3,984 | 3,885 | 3,918 | 5,646,000 | 3,918 |
| 2023-12-18 | 3,990 | 4,017 | 3,951 | 4,005 | 3,083,600 | 4,005 |
| 2023-12-15 | 3,988 | 4,070 | 3,988 | 4,005 | 4,992,100 | 4,005 |
| 2023-12-14 | 4,095 | 4,140 | 4,000 | 4,058 | 4,164,800 | 4,058 |
| 2023-12-13 | 4,050 | 4,074 | 4,034 | 4,060 | 2,533,900 | 4,060 |
| 2023-12-12 | 4,192 | 4,210 | 4,062 | 4,062 | 3,145,700 | 4,062 |
| 2023-12-11 | 4,085 | 4,193 | 4,056 | 4,140 | 4,630,700 | 4,140 |
| 2023-12-08 | 4,086 | 4,086 | 3,962 | 3,990 | 5,676,900 | 3,990 |
| 2023-12-07 | 4,200 | 4,207 | 4,098 | 4,108 | 3,819,200 | 4,108 |
| 2023-12-06 | 4,110 | 4,215 | 4,103 | 4,212 | 5,184,200 | 4,212 |
| 2023-12-05 | 4,052 | 4,069 | 4,006 | 4,048 | 3,986,200 | 4,048 |
| 2023-12-04 | 4,075 | 4,075 | 3,933 | 4,025 | 5,102,500 | 4,025 |
| 2023-12-01 | 4,070 | 4,118 | 4,029 | 4,111 | 7,766,700 | 4,111 |
| 2023-11-30 | 3,961 | 4,037 | 3,925 | 4,000 | 10,096,500 | 4,000 |
| 2023-11-29 | 3,940 | 3,966 | 3,903 | 3,932 | 3,076,200 | 3,932 |
| 2023-11-28 | 3,999 | 4,004 | 3,898 | 3,935 | 4,746,300 | 3,935 |
| 2023-11-27 | 4,042 | 4,069 | 4,000 | 4,000 | 2,302,200 | 4,000 |
| 2023-11-24 | 4,107 | 4,154 | 4,065 | 4,067 | 3,556,700 | 4,067 |
| 2023-11-22 | 4,000 | 4,100 | 3,990 | 4,056 | 3,547,900 | 4,056 |
| 2023-11-21 | 4,013 | 4,063 | 3,950 | 4,005 | 4,988,900 | 4,005 |
| 2023-11-20 | 3,970 | 4,001 | 3,942 | 3,947 | 3,397,800 | 3,947 |
| 2023-11-17 | 3,908 | 3,989 | 3,896 | 3,988 | 4,963,700 | 3,988 |
| 2023-11-16 | 4,070 | 4,072 | 3,945 | 3,964 | 4,453,600 | 3,964 |
| 2023-11-15 | 4,104 | 4,104 | 4,082 | 4,096 | 3,599,100 | 4,096 |
| 2023-11-14 | 4,101 | 4,114 | 4,032 | 4,034 | 2,680,400 | 4,034 |
| 2023-11-13 | 4,052 | 4,097 | 4,040 | 4,090 | 2,336,200 | 4,090 |
| 2023-11-10 | 4,121 | 4,144 | 4,045 | 4,058 | 3,728,000 | 4,058 |
| 2023-11-09 | 4,100 | 4,135 | 4,065 | 4,130 | 3,477,800 | 4,130 |
| 2023-11-08 | 4,042 | 4,095 | 4,003 | 4,072 | 2,882,300 | 4,072 |
| 2023-11-07 | 4,088 | 4,103 | 4,019 | 4,034 | 3,258,300 | 4,034 |
| 2023-11-06 | 4,100 | 4,112 | 4,023 | 4,053 | 5,765,300 | 4,053 |
| 2023-11-02 | 4,076 | 4,080 | 3,967 | 4,047 | 4,050,800 | 4,047 |
| 2023-11-01 | 3,992 | 4,075 | 3,887 | 4,068 | 6,233,600 | 4,068 |
| 2023-10-31 | 3,930 | 4,058 | 3,825 | 3,858 | 6,021,400 | 3,858 |
| 2023-10-30 | 3,908 | 3,973 | 3,867 | 3,875 | 4,176,300 | 3,875 |
| 2023-10-27 | 3,988 | 4,045 | 3,939 | 4,021 | 4,117,900 | 4,021 |
| 2023-10-26 | 4,069 | 4,089 | 4,015 | 4,025 | 3,733,100 | 4,025 |
| 2023-10-25 | 4,131 | 4,180 | 4,073 | 4,086 | 4,554,200 | 4,086 |
| 2023-10-24 | 4,200 | 4,246 | 4,046 | 4,130 | 9,882,200 | 4,130 |
| 2023-10-23 | 4,327 | 4,343 | 4,215 | 4,215 | 12,672,600 | 4,215 |
| 2023-10-20 | 4,209 | 4,210 | 3,965 | 4,095 | 19,589,800 | 4,095 |
| 2023-10-19 | 3,733 | 3,760 | 3,566 | 3,579 | 10,589,300 | 3,579 |
| 2023-10-18 | 3,980 | 3,994 | 3,823 | 3,849 | 9,069,100 | 3,849 |
| 2023-10-17 | 4,016 | 4,051 | 3,981 | 4,035 | 4,128,700 | 4,035 |
| 2023-10-16 | 4,046 | 4,059 | 4,016 | 4,037 | 2,002,800 | 4,037 |
| 2023-10-13 | 4,145 | 4,149 | 4,073 | 4,098 | 3,147,000 | 4,098 |
| 2023-10-12 | 4,098 | 4,182 | 4,087 | 4,171 | 4,425,700 | 4,171 |
| 2023-10-11 | 4,047 | 4,071 | 4,003 | 4,031 | 3,521,800 | 4,031 |
| 2023-10-10 | 3,970 | 4,059 | 3,954 | 4,046 | 3,302,000 | 4,046 |
| 2023-10-06 | 4,013 | 4,029 | 3,951 | 3,963 | 3,291,400 | 3,963 |
| 2023-10-05 | 3,948 | 4,031 | 3,891 | 4,030 | 3,667,500 | 4,030 |
| 2023-10-04 | 3,988 | 3,996 | 3,925 | 3,945 | 4,951,800 | 3,945 |
| 2023-10-03 | 4,070 | 4,079 | 4,032 | 4,057 | 3,348,500 | 4,057 |
| 2023-10-02 | 4,130 | 4,146 | 4,043 | 4,054 | 4,070,900 | 4,054 |
| 2023-09-29 | 4,141 | 4,170 | 4,069 | 4,106 | 6,697,300 | 4,106 |
| 2023-09-28 | 4,135 | 4,221 | 4,093 | 4,189 | 5,134,800 | 4,189 |
| 2023-09-27 | 4,005 | 4,152 | 4,005 | 4,146 | 5,674,800 | 4,146 |
| 2023-09-26 | 4,115 | 4,116 | 3,993 | 4,005 | 5,692,300 | 4,005 |
| 2023-09-25 | 4,045 | 4,207 | 4,034 | 4,185 | 8,299,100 | 4,185 |
| 2023-09-22 | 3,883 | 3,891 | 3,845 | 3,891 | 5,335,500 | 3,891 |
| 2023-09-21 | 3,985 | 3,987 | 3,909 | 3,909 | 4,178,500 | 3,909 |
| 2023-09-20 | 4,037 | 4,053 | 4,007 | 4,013 | 4,044,100 | 4,013 |
| 2023-09-19 | 4,123 | 4,135 | 4,025 | 4,055 | 4,564,200 | 4,055 |
| 2023-09-15 | 4,150 | 4,156 | 4,101 | 4,123 | 6,834,900 | 4,123 |
| 2023-09-14 | 4,167 | 4,170 | 4,114 | 4,114 | 3,071,600 | 4,114 |
| 2023-09-13 | 4,195 | 4,195 | 4,075 | 4,107 | 3,336,400 | 4,107 |
| 2023-09-12 | 4,141 | 4,197 | 4,116 | 4,197 | 3,708,500 | 4,197 |
| 2023-09-11 | 4,157 | 4,168 | 4,071 | 4,119 | 2,806,700 | 4,119 |
| 2023-09-08 | 4,069 | 4,167 | 4,063 | 4,155 | 5,098,200 | 4,155 |
| 2023-09-07 | 4,195 | 4,197 | 4,110 | 4,127 | 4,438,700 | 4,127 |
| 2023-09-06 | 4,280 | 4,280 | 4,198 | 4,221 | 3,032,100 | 4,221 |
| 2023-09-05 | 4,270 | 4,270 | 4,187 | 4,238 | 4,040,700 | 4,238 |
| 2023-09-04 | 4,329 | 4,329 | 4,258 | 4,284 | 3,351,900 | 4,284 |
| 2023-09-01 | 4,288 | 4,336 | 4,269 | 4,287 | 3,118,200 | 4,287 |
| 2023-08-31 | 4,243 | 4,327 | 4,220 | 4,299 | 4,887,200 | 4,299 |
| 2023-08-30 | 4,250 | 4,288 | 4,216 | 4,219 | 4,058,100 | 4,219 |
| 2023-08-29 | 4,302 | 4,309 | 4,238 | 4,254 | 1,882,900 | 4,254 |
| 2023-08-28 | 4,255 | 4,287 | 4,229 | 4,271 | 1,954,700 | 4,271 |
| 2023-08-25 | 4,197 | 4,255 | 4,191 | 4,206 | 2,151,000 | 4,206 |
| 2023-08-24 | 4,233 | 4,244 | 4,190 | 4,230 | 1,897,800 | 4,230 |
| 2023-08-23 | 4,174 | 4,233 | 4,162 | 4,220 | 2,081,200 | 4,220 |
| 2023-08-22 | 4,195 | 4,202 | 4,132 | 4,174 | 3,003,800 | 4,174 |
| 2023-08-21 | 4,208 | 4,218 | 4,159 | 4,194 | 2,055,700 | 4,194 |
| 2023-08-18 | 4,200 | 4,220 | 4,129 | 4,160 | 2,807,300 | 4,160 |
| 2023-08-17 | 4,222 | 4,261 | 4,173 | 4,247 | 3,429,600 | 4,247 |
| 2023-08-16 | 4,355 | 4,372 | 4,283 | 4,283 | 2,619,900 | 4,283 |
| 2023-08-15 | 4,405 | 4,411 | 4,355 | 4,381 | 2,393,000 | 4,381 |
| 2023-08-14 | 4,450 | 4,460 | 4,368 | 4,386 | 2,758,100 | 4,386 |
| 2023-08-10 | 4,341 | 4,406 | 4,311 | 4,386 | 4,203,300 | 4,386 |
| 2023-08-09 | 4,259 | 4,336 | 4,259 | 4,321 | 3,120,300 | 4,321 |
| 2023-08-08 | 4,293 | 4,293 | 4,230 | 4,242 | 2,034,900 | 4,242 |
| 2023-08-07 | 4,193 | 4,304 | 4,173 | 4,279 | 2,460,400 | 4,279 |
| 2023-08-04 | 4,215 | 4,231 | 4,180 | 4,197 | 2,414,000 | 4,197 |
| 2023-08-03 | 4,290 | 4,290 | 4,178 | 4,226 | 4,603,100 | 4,226 |
| 2023-08-02 | 4,358 | 4,360 | 4,303 | 4,303 | 4,818,000 | 4,303 |
| 2023-08-01 | 4,417 | 4,440 | 4,291 | 4,437 | 6,546,100 | 4,437 |
| 2023-07-31 | 4,234 | 4,354 | 4,197 | 4,347 | 9,755,300 | 4,347 |
| 2023-07-28 | 4,124 | 4,138 | 4,018 | 4,115 | 6,091,900 | 4,115 |
| 2023-07-27 | 4,130 | 4,172 | 4,111 | 4,168 | 3,284,500 | 4,168 |
| 2023-07-26 | 4,137 | 4,146 | 4,100 | 4,127 | 2,376,400 | 4,127 |
| 2023-07-25 | 4,113 | 4,137 | 4,096 | 4,122 | 2,897,200 | 4,122 |
| 2023-07-24 | 4,098 | 4,126 | 4,072 | 4,102 | 3,546,200 | 4,102 |
| 2023-07-21 | 4,022 | 4,054 | 3,990 | 4,037 | 3,920,100 | 4,037 |
| 2023-07-20 | 4,010 | 4,039 | 3,966 | 3,970 | 3,260,400 | 3,970 |
| 2023-07-19 | 3,952 | 4,009 | 3,940 | 4,009 | 4,012,600 | 4,009 |
| 2023-07-18 | 3,910 | 3,992 | 3,893 | 3,903 | 3,410,900 | 3,903 |
| 2023-07-14 | 3,971 | 4,014 | 3,926 | 3,930 | 5,083,300 | 3,930 |
| 2023-07-13 | 3,821 | 4,005 | 3,814 | 3,986 | 7,880,400 | 3,986 |
| 2023-07-12 | 3,876 | 3,911 | 3,767 | 3,790 | 8,364,600 | 3,790 |
| 2023-07-11 | 3,980 | 3,998 | 3,873 | 3,873 | 9,279,300 | 3,873 |
| 2023-07-10 | 4,099 | 4,111 | 4,003 | 4,005 | 8,382,400 | 4,005 |
| 2023-07-07 | 4,108 | 4,158 | 4,061 | 4,133 | 9,213,400 | 4,133 |
| 2023-07-06 | 4,106 | 4,170 | 4,101 | 4,107 | 8,922,500 | 4,107 |
| 2023-07-05 | 4,000 | 4,175 | 3,983 | 4,166 | 18,232,000 | 4,166 |
| 2023-07-04 | 3,900 | 3,999 | 3,878 | 3,900 | 25,013,900 | 3,900 |
| 2023-07-03 | 4,642 | 4,644 | 4,572 | 4,578 | 3,319,100 | 4,578 |
| 2023-06-30 | 4,650 | 4,657 | 4,541 | 4,550 | 5,242,600 | 4,550 |
| 2023-06-29 | 4,670 | 4,736 | 4,662 | 4,666 | 4,548,000 | 4,666 |
| 2023-06-28 | 4,545 | 4,622 | 4,529 | 4,622 | 4,275,700 | 4,622 |
| 2023-06-27 | 4,525 | 4,561 | 4,505 | 4,527 | 3,763,700 | 4,527 |
| 2023-06-26 | 4,588 | 4,625 | 4,512 | 4,595 | 2,654,400 | 4,595 |
| 2023-06-23 | 4,630 | 4,668 | 4,549 | 4,577 | 4,404,000 | 4,577 |
| 2023-06-22 | 4,695 | 4,753 | 4,643 | 4,646 | 5,180,700 | 4,646 |
| 2023-06-21 | 4,736 | 4,773 | 4,704 | 4,713 | 3,226,700 | 4,713 |
| 2023-06-20 | 4,721 | 4,738 | 4,678 | 4,737 | 3,016,400 | 4,737 |
| 2023-06-19 | 4,887 | 4,908 | 4,739 | 4,758 | 3,849,100 | 4,758 |
| 2023-06-16 | 4,774 | 4,845 | 4,687 | 4,836 | 8,614,700 | 4,836 |
| 2023-06-15 | 4,966 | 4,985 | 4,800 | 4,800 | 6,893,500 | 4,800 |
| 2023-06-14 | 5,111 | 5,140 | 4,968 | 4,999 | 4,943,000 | 4,999 |
| 2023-06-13 | 5,082 | 5,162 | 5,075 | 5,147 | 4,028,300 | 5,147 |
| 2023-06-12 | 4,990 | 5,111 | 4,988 | 5,111 | 4,826,300 | 5,111 |
| 2023-06-09 | 4,831 | 4,934 | 4,806 | 4,909 | 7,901,500 | 4,909 |
| 2023-06-08 | 4,741 | 4,778 | 4,702 | 4,740 | 4,006,200 | 4,740 |
| 2023-06-07 | 4,886 | 4,910 | 4,771 | 4,771 | 4,922,200 | 4,771 |
| 2023-06-06 | 4,800 | 4,907 | 4,737 | 4,903 | 4,715,200 | 4,903 |
| 2023-06-05 | 4,781 | 4,809 | 4,725 | 4,809 | 4,476,300 | 4,809 |
| 2023-06-02 | 4,642 | 4,719 | 4,615 | 4,711 | 4,033,000 | 4,711 |
| 2023-06-01 | 4,560 | 4,641 | 4,542 | 4,638 | 4,169,700 | 4,638 |
| 2023-05-31 | 4,506 | 4,551 | 4,445 | 4,540 | 16,320,600 | 4,540 |
| 2023-05-30 | 4,585 | 4,623 | 4,538 | 4,570 | 3,353,000 | 4,570 |
| 2023-05-29 | 4,577 | 4,608 | 4,507 | 4,544 | 4,797,800 | 4,544 |
| 2023-05-26 | 4,571 | 4,590 | 4,492 | 4,507 | 4,223,900 | 4,507 |
| 2023-05-25 | 4,725 | 4,737 | 4,572 | 4,581 | 5,156,600 | 4,581 |
| 2023-05-24 | 4,822 | 4,835 | 4,782 | 4,791 | 2,824,300 | 4,791 |
| 2023-05-23 | 4,945 | 4,969 | 4,815 | 4,871 | 3,518,100 | 4,871 |
| 2023-05-22 | 4,931 | 4,967 | 4,815 | 4,875 | 3,854,000 | 4,875 |
| 2023-05-19 | 4,887 | 4,981 | 4,843 | 4,971 | 4,034,300 | 4,971 |
| 2023-05-18 | 4,836 | 4,889 | 4,825 | 4,860 | 2,901,100 | 4,860 |
| 2023-05-17 | 4,800 | 4,833 | 4,787 | 4,821 | 2,994,100 | 4,821 |
| 2023-05-16 | 4,725 | 4,794 | 4,702 | 4,770 | 4,189,100 | 4,770 |
| 2023-05-15 | 4,644 | 4,684 | 4,583 | 4,676 | 3,411,500 | 4,676 |
| 2023-05-12 | 4,525 | 4,600 | 4,505 | 4,600 | 4,996,900 | 4,600 |
| 2023-05-11 | 4,431 | 4,535 | 4,426 | 4,515 | 4,234,700 | 4,515 |
| 2023-05-10 | 4,551 | 4,552 | 4,430 | 4,432 | 4,574,700 | 4,432 |
| 2023-05-09 | 4,520 | 4,616 | 4,504 | 4,583 | 4,388,000 | 4,583 |
| 2023-05-08 | 4,637 | 4,657 | 4,517 | 4,565 | 4,857,100 | 4,565 |
| 2023-05-02 | 4,675 | 4,705 | 4,637 | 4,687 | 3,461,400 | 4,687 |
| 2023-05-01 | 4,616 | 4,667 | 4,598 | 4,605 | 3,366,400 | 4,605 |
| 2023-04-28 | 4,749 | 4,806 | 4,538 | 4,647 | 6,490,400 | 4,647 |
| 2023-04-27 | 4,650 | 4,721 | 4,505 | 4,710 | 6,014,700 | 4,710 |
| 2023-04-26 | 4,772 | 4,786 | 4,661 | 4,709 | 3,634,800 | 4,709 |
| 2023-04-25 | 4,851 | 4,918 | 4,785 | 4,799 | 3,527,700 | 4,799 |
| 2023-04-24 | 4,816 | 4,820 | 4,761 | 4,820 | 2,854,800 | 4,820 |
| 2023-04-21 | 4,746 | 4,769 | 4,723 | 4,750 | 2,648,500 | 4,750 |
| 2023-04-20 | 4,770 | 4,799 | 4,747 | 4,765 | 2,607,500 | 4,765 |
| 2023-04-19 | 4,834 | 4,834 | 4,760 | 4,809 | 2,806,000 | 4,809 |
| 2023-04-18 | 4,790 | 4,819 | 4,770 | 4,786 | 3,155,200 | 4,786 |
| 2023-04-17 | 4,701 | 4,754 | 4,685 | 4,752 | 2,361,000 | 4,752 |
| 2023-04-14 | 4,739 | 4,766 | 4,708 | 4,730 | 5,060,700 | 4,730 |
| 2023-04-13 | 4,620 | 4,728 | 4,601 | 4,719 | 4,381,700 | 4,719 |
| 2023-04-12 | 4,625 | 4,636 | 4,587 | 4,620 | 3,399,600 | 4,620 |
| 2023-04-11 | 4,600 | 4,614 | 4,522 | 4,555 | 4,347,700 | 4,555 |
| 2023-04-10 | 4,585 | 4,638 | 4,557 | 4,635 | 2,749,600 | 4,635 |
| 2023-04-07 | 4,574 | 4,581 | 4,496 | 4,531 | 3,669,800 | 4,531 |
| 2023-04-06 | 4,612 | 4,613 | 4,568 | 4,593 | 4,755,000 | 4,593 |
| 2023-04-05 | 4,762 | 4,774 | 4,555 | 4,567 | 4,857,400 | 4,567 |
| 2023-04-04 | 4,830 | 4,839 | 4,762 | 4,772 | 4,217,000 | 4,772 |
| 2023-04-03 | 4,821 | 4,869 | 4,793 | 4,830 | 2,779,700 | 4,830 |
| 2023-03-31 | 4,790 | 4,864 | 4,770 | 4,822 | 5,210,800 | 4,822 |
| 2023-03-30 | 4,695 | 4,791 | 4,690 | 4,738 | 4,399,200 | 4,738 |
| 2023-03-29 | 4,650 | 4,650 | 4,562 | 4,640 | 5,194,100 | 4,640 |
| 2023-03-28 | 4,754 | 4,761 | 4,615 | 4,650 | 3,025,200 | 4,650 |
| 2023-03-27 | 4,740 | 4,746 | 4,650 | 4,694 | 2,412,100 | 4,694 |
| 2023-03-24 | 4,615 | 4,691 | 4,593 | 4,670 | 2,864,200 | 4,670 |
| 2023-03-23 | 4,604 | 4,638 | 4,537 | 4,634 | 3,302,200 | 4,634 |
| 2023-03-22 | 4,559 | 4,715 | 4,552 | 4,670 | 5,259,600 | 4,670 |
| 2023-03-20 | 4,553 | 4,562 | 4,423 | 4,489 | 3,785,200 | 4,489 |
| 2023-03-17 | 4,500 | 4,579 | 4,494 | 4,579 | 4,739,100 | 4,579 |
| 2023-03-16 | 4,309 | 4,420 | 4,274 | 4,420 | 4,194,300 | 4,420 |
| 2023-03-15 | 4,394 | 4,402 | 4,312 | 4,358 | 3,243,600 | 4,358 |
| 2023-03-14 | 4,298 | 4,394 | 4,265 | 4,352 | 4,355,100 | 4,352 |
| 2023-03-13 | 4,392 | 4,404 | 4,276 | 4,351 | 2,614,100 | 4,351 |
| 2023-03-10 | 4,431 | 4,474 | 4,399 | 4,418 | 5,232,700 | 4,418 |
| 2023-03-09 | 4,482 | 4,534 | 4,425 | 4,501 | 3,876,400 | 4,501 |
| 2023-03-08 | 4,405 | 4,427 | 4,367 | 4,412 | 2,783,400 | 4,412 |
| 2023-03-07 | 4,396 | 4,425 | 4,385 | 4,416 | 3,074,300 | 4,416 |
| 2023-03-06 | 4,418 | 4,480 | 4,412 | 4,431 | 2,843,600 | 4,431 |
| 2023-03-03 | 4,240 | 4,470 | 4,207 | 4,468 | 5,120,900 | 4,468 |
| 2023-03-02 | 4,237 | 4,265 | 4,180 | 4,250 | 2,842,900 | 4,250 |
| 2023-03-01 | 4,222 | 4,248 | 4,152 | 4,220 | 3,132,600 | 4,220 |
| 2023-02-28 | 4,339 | 4,392 | 4,275 | 4,283 | 3,579,400 | 4,283 |
| 2023-02-27 | 4,312 | 4,324 | 4,285 | 4,324 | 1,827,500 | 4,324 |
| 2023-02-24 | 4,392 | 4,401 | 4,244 | 4,323 | 4,148,500 | 4,323 |
| 2023-02-22 | 4,323 | 4,440 | 4,299 | 4,417 | 5,105,600 | 4,417 |
| 2023-02-21 | 4,235 | 4,289 | 4,233 | 4,275 | 1,889,800 | 4,275 |
| 2023-02-20 | 4,306 | 4,336 | 4,242 | 4,277 | 2,599,900 | 4,277 |
| 2023-02-17 | 4,300 | 4,336 | 4,240 | 4,300 | 2,818,500 | 4,300 |
| 2023-02-16 | 4,185 | 4,279 | 4,176 | 4,247 | 2,804,800 | 4,247 |
| 2023-02-15 | 4,170 | 4,189 | 4,146 | 4,179 | 1,820,900 | 4,179 |
| 2023-02-14 | 4,233 | 4,255 | 4,158 | 4,206 | 2,462,500 | 4,206 |
| 2023-02-13 | 4,214 | 4,222 | 4,140 | 4,170 | 1,803,700 | 4,170 |
| 2023-02-10 | 4,320 | 4,338 | 4,210 | 4,239 | 4,512,500 | 4,239 |
| 2023-02-09 | 4,180 | 4,254 | 4,171 | 4,250 | 3,122,300 | 4,250 |
| 2023-02-08 | 4,130 | 4,215 | 4,128 | 4,193 | 3,367,700 | 4,193 |
| 2023-02-07 | 4,095 | 4,116 | 4,046 | 4,070 | 2,594,300 | 4,070 |
| 2023-02-06 | 4,118 | 4,128 | 4,051 | 4,087 | 2,436,900 | 4,087 |
| 2023-02-03 | 4,040 | 4,102 | 3,993 | 4,061 | 3,942,500 | 4,061 |
| 2023-02-02 | 4,049 | 4,086 | 4,013 | 4,040 | 3,334,200 | 4,040 |
| 2023-02-01 | 4,035 | 4,097 | 3,993 | 4,094 | 5,182,200 | 4,094 |
| 2023-01-31 | 4,250 | 4,303 | 4,041 | 4,064 | 5,926,700 | 4,064 |
| 2023-01-30 | 4,387 | 4,404 | 4,241 | 4,274 | 3,211,100 | 4,274 |
| 2023-01-27 | 4,426 | 4,430 | 4,329 | 4,335 | 2,572,100 | 4,335 |
| 2023-01-26 | 4,361 | 4,413 | 4,352 | 4,377 | 2,562,000 | 4,377 |
| 2023-01-25 | 4,329 | 4,395 | 4,324 | 4,390 | 2,748,300 | 4,390 |
| 2023-01-24 | 4,310 | 4,377 | 4,282 | 4,355 | 3,668,500 | 4,355 |
| 2023-01-23 | 4,245 | 4,292 | 4,203 | 4,270 | 2,803,000 | 4,270 |
| 2023-01-20 | 4,158 | 4,210 | 4,121 | 4,208 | 2,261,500 | 4,208 |
| 2023-01-19 | 4,248 | 4,248 | 4,142 | 4,165 | 2,638,900 | 4,165 |
| 2023-01-18 | 4,125 | 4,277 | 4,125 | 4,251 | 4,183,600 | 4,251 |
| 2023-01-17 | 4,071 | 4,106 | 4,019 | 4,082 | 2,499,200 | 4,082 |
| 2023-01-16 | 4,131 | 4,131 | 4,045 | 4,091 | 3,392,200 | 4,091 |
| 2023-01-13 | 4,034 | 4,146 | 4,001 | 4,134 | 4,878,700 | 4,134 |
| 2023-01-12 | 3,976 | 4,047 | 3,940 | 4,044 | 4,412,900 | 4,044 |
| 2023-01-11 | 4,020 | 4,041 | 3,926 | 3,952 | 4,423,300 | 3,952 |
| 2023-01-10 | 4,183 | 4,199 | 3,985 | 4,030 | 6,718,000 | 4,030 |
| 2023-01-06 | 3,908 | 4,080 | 3,901 | 4,065 | 4,763,300 | 4,065 |
| 2023-01-05 | 4,038 | 4,040 | 3,910 | 3,927 | 4,683,100 | 3,927 |
| 2023-01-04 | 4,200 | 4,201 | 3,985 | 4,005 | 3,557,400 | 4,005 |
分割・併合履歴 ： [2020-09-29]1株→3株
