4684 (株)オービック 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 | 24,280 | 24,320 | 24,070 | 24,295 | 117,900 | 4,859 |
| 2023-12-28 | 24,045 | 24,260 | 23,975 | 24,240 | 64,400 | 4,848 |
| 2023-12-27 | 23,935 | 24,180 | 23,865 | 24,110 | 114,000 | 4,822 |
| 2023-12-26 | 23,935 | 23,980 | 23,720 | 23,850 | 83,200 | 4,770 |
| 2023-12-25 | 23,920 | 23,950 | 23,750 | 23,920 | 55,000 | 4,784 |
| 2023-12-22 | 23,905 | 23,925 | 23,670 | 23,705 | 119,300 | 4,741 |
| 2023-12-21 | 23,500 | 23,885 | 23,500 | 23,780 | 214,000 | 4,756 |
| 2023-12-20 | 23,400 | 23,800 | 23,360 | 23,470 | 198,100 | 4,694 |
| 2023-12-19 | 23,210 | 23,375 | 22,960 | 23,350 | 164,000 | 4,670 |
| 2023-12-18 | 23,300 | 23,345 | 23,025 | 23,090 | 124,600 | 4,618 |
| 2023-12-15 | 23,620 | 23,820 | 23,335 | 23,335 | 289,400 | 4,667 |
| 2023-12-14 | 23,440 | 23,795 | 23,380 | 23,715 | 239,100 | 4,743 |
| 2023-12-13 | 23,360 | 23,420 | 23,185 | 23,320 | 160,500 | 4,664 |
| 2023-12-12 | 23,675 | 23,750 | 23,350 | 23,365 | 182,500 | 4,673 |
| 2023-12-11 | 23,680 | 23,745 | 23,515 | 23,615 | 219,000 | 4,723 |
| 2023-12-08 | 23,970 | 24,100 | 23,690 | 23,800 | 331,300 | 4,760 |
| 2023-12-07 | 23,970 | 24,225 | 23,820 | 23,865 | 312,700 | 4,773 |
| 2023-12-06 | 23,390 | 23,995 | 23,255 | 23,910 | 309,100 | 4,782 |
| 2023-12-05 | 23,275 | 23,475 | 23,020 | 23,260 | 242,800 | 4,652 |
| 2023-12-04 | 22,695 | 23,320 | 22,610 | 23,280 | 235,100 | 4,656 |
| 2023-12-01 | 22,855 | 22,855 | 22,515 | 22,765 | 209,000 | 4,553 |
| 2023-11-30 | 22,350 | 22,780 | 22,270 | 22,695 | 363,600 | 4,539 |
| 2023-11-29 | 22,430 | 22,570 | 22,385 | 22,400 | 122,100 | 4,480 |
| 2023-11-28 | 22,240 | 22,330 | 21,875 | 22,320 | 188,000 | 4,464 |
| 2023-11-27 | 22,225 | 22,430 | 22,120 | 22,215 | 143,100 | 4,443 |
| 2023-11-24 | 22,550 | 22,645 | 22,355 | 22,355 | 140,800 | 4,471 |
| 2023-11-22 | 22,675 | 22,725 | 22,420 | 22,445 | 114,100 | 4,489 |
| 2023-11-21 | 22,260 | 22,675 | 22,225 | 22,640 | 181,500 | 4,528 |
| 2023-11-20 | 22,210 | 22,320 | 21,920 | 22,090 | 206,900 | 4,418 |
| 2023-11-17 | 22,235 | 22,300 | 22,075 | 22,210 | 259,900 | 4,442 |
| 2023-11-16 | 22,260 | 22,440 | 22,085 | 22,235 | 168,800 | 4,447 |
| 2023-11-15 | 22,450 | 22,540 | 22,175 | 22,490 | 188,600 | 4,498 |
| 2023-11-14 | 22,250 | 22,315 | 22,075 | 22,185 | 144,300 | 4,437 |
| 2023-11-13 | 22,215 | 22,230 | 21,890 | 22,140 | 126,800 | 4,428 |
| 2023-11-10 | 22,155 | 22,175 | 21,960 | 22,055 | 206,700 | 4,411 |
| 2023-11-09 | 22,330 | 22,380 | 22,115 | 22,315 | 210,700 | 4,463 |
| 2023-11-08 | 22,160 | 22,215 | 21,990 | 22,095 | 451,500 | 4,419 |
| 2023-11-07 | 22,505 | 22,510 | 22,065 | 22,120 | 313,600 | 4,424 |
| 2023-11-06 | 23,145 | 23,145 | 22,700 | 22,735 | 295,300 | 4,547 |
| 2023-11-02 | 22,720 | 22,905 | 22,590 | 22,665 | 183,600 | 4,533 |
| 2023-11-01 | 22,570 | 22,660 | 22,335 | 22,585 | 275,500 | 4,517 |
| 2023-10-31 | 22,145 | 22,445 | 21,970 | 22,245 | 223,900 | 4,449 |
| 2023-10-30 | 21,745 | 22,365 | 21,550 | 22,055 | 473,700 | 4,411 |
| 2023-10-27 | 20,775 | 21,590 | 20,775 | 21,570 | 282,100 | 4,314 |
| 2023-10-26 | 20,965 | 21,215 | 20,845 | 21,020 | 298,800 | 4,204 |
| 2023-10-25 | 21,915 | 22,045 | 20,570 | 20,965 | 584,000 | 4,193 |
| 2023-10-24 | 21,940 | 21,940 | 21,310 | 21,935 | 216,600 | 4,387 |
| 2023-10-23 | 22,005 | 22,215 | 21,780 | 21,780 | 179,600 | 4,356 |
| 2023-10-20 | 22,170 | 22,400 | 22,070 | 22,290 | 104,000 | 4,458 |
| 2023-10-19 | 22,305 | 22,570 | 22,210 | 22,495 | 186,900 | 4,499 |
| 2023-10-18 | 22,500 | 22,525 | 22,185 | 22,490 | 143,700 | 4,498 |
| 2023-10-17 | 22,295 | 22,670 | 22,260 | 22,670 | 255,600 | 4,534 |
| 2023-10-16 | 22,290 | 22,290 | 21,975 | 22,120 | 257,500 | 4,424 |
| 2023-10-13 | 23,000 | 23,000 | 22,520 | 22,600 | 148,200 | 4,520 |
| 2023-10-12 | 22,945 | 23,050 | 22,800 | 23,020 | 125,000 | 4,604 |
| 2023-10-11 | 23,065 | 23,155 | 22,695 | 22,750 | 113,000 | 4,550 |
| 2023-10-10 | 23,170 | 23,210 | 22,855 | 23,135 | 129,600 | 4,627 |
| 2023-10-06 | 23,145 | 23,280 | 22,885 | 22,895 | 146,400 | 4,579 |
| 2023-10-05 | 23,105 | 23,430 | 22,955 | 23,185 | 211,300 | 4,637 |
| 2023-10-04 | 22,490 | 22,880 | 22,440 | 22,795 | 226,800 | 4,559 |
| 2023-10-03 | 22,525 | 22,650 | 22,335 | 22,445 | 218,500 | 4,489 |
| 2023-10-02 | 22,955 | 22,965 | 22,390 | 22,465 | 246,700 | 4,493 |
| 2023-09-29 | 22,965 | 22,990 | 22,595 | 22,685 | 331,500 | 4,537 |
| 2023-09-28 | 23,215 | 23,215 | 22,750 | 22,920 | 213,400 | 4,584 |
| 2023-09-27 | 23,215 | 23,390 | 23,130 | 23,365 | 237,700 | 4,673 |
| 2023-09-26 | 23,580 | 23,630 | 23,400 | 23,530 | 182,700 | 4,706 |
| 2023-09-25 | 23,360 | 23,690 | 23,275 | 23,680 | 178,100 | 4,736 |
| 2023-09-22 | 23,335 | 23,560 | 23,155 | 23,255 | 159,900 | 4,651 |
| 2023-09-21 | 23,770 | 23,770 | 23,345 | 23,455 | 189,900 | 4,691 |
| 2023-09-20 | 24,100 | 24,110 | 23,635 | 23,685 | 244,400 | 4,737 |
| 2023-09-19 | 24,350 | 24,420 | 23,090 | 24,100 | 234,500 | 4,820 |
| 2023-09-15 | 24,315 | 24,540 | 24,220 | 24,450 | 281,100 | 4,890 |
| 2023-09-14 | 24,510 | 24,635 | 24,345 | 24,570 | 191,500 | 4,914 |
| 2023-09-13 | 24,945 | 25,095 | 24,500 | 24,500 | 136,200 | 4,900 |
| 2023-09-12 | 24,910 | 25,220 | 24,895 | 25,120 | 133,000 | 5,024 |
| 2023-09-11 | 25,295 | 25,470 | 24,830 | 24,945 | 93,900 | 4,989 |
| 2023-09-08 | 25,265 | 25,500 | 25,125 | 25,285 | 139,200 | 5,057 |
| 2023-09-07 | 25,445 | 25,455 | 25,205 | 25,300 | 150,100 | 5,060 |
| 2023-09-06 | 25,270 | 25,550 | 25,265 | 25,515 | 156,200 | 5,103 |
| 2023-09-05 | 25,090 | 25,180 | 24,910 | 25,110 | 177,800 | 5,022 |
| 2023-09-04 | 25,270 | 25,270 | 25,105 | 25,235 | 202,200 | 5,047 |
| 2023-09-01 | 25,390 | 25,495 | 25,175 | 25,310 | 142,000 | 5,062 |
| 2023-08-31 | 25,495 | 25,495 | 25,145 | 25,330 | 224,800 | 5,066 |
| 2023-08-30 | 25,355 | 25,490 | 25,260 | 25,395 | 134,300 | 5,079 |
| 2023-08-29 | 25,415 | 25,445 | 25,160 | 25,230 | 125,100 | 5,046 |
| 2023-08-28 | 25,000 | 25,260 | 24,920 | 25,155 | 144,900 | 5,031 |
| 2023-08-25 | 24,525 | 24,810 | 24,395 | 24,785 | 138,400 | 4,957 |
| 2023-08-24 | 24,730 | 24,840 | 24,590 | 24,775 | 119,200 | 4,955 |
| 2023-08-23 | 24,635 | 24,650 | 24,475 | 24,650 | 84,300 | 4,930 |
| 2023-08-22 | 24,475 | 24,635 | 24,380 | 24,635 | 130,200 | 4,927 |
| 2023-08-21 | 24,010 | 24,325 | 23,905 | 24,150 | 138,900 | 4,830 |
| 2023-08-18 | 23,845 | 23,845 | 23,660 | 23,880 | 160,500 | 4,776 |
| 2023-08-17 | 24,440 | 24,440 | 24,000 | 24,095 | 149,800 | 4,819 |
| 2023-08-16 | 24,055 | 24,715 | 23,990 | 24,565 | 221,000 | 4,913 |
| 2023-08-15 | 23,750 | 24,245 | 23,460 | 24,185 | 261,400 | 4,837 |
| 2023-08-14 | 23,715 | 23,770 | 23,400 | 23,515 | 151,600 | 4,703 |
| 2023-08-10 | 23,145 | 23,440 | 22,995 | 23,410 | 136,000 | 4,682 |
| 2023-08-09 | 23,170 | 23,230 | 22,870 | 23,070 | 141,200 | 4,614 |
| 2023-08-08 | 23,250 | 23,250 | 22,965 | 23,070 | 109,300 | 4,614 |
| 2023-08-07 | 22,815 | 23,215 | 22,745 | 23,210 | 135,400 | 4,642 |
| 2023-08-04 | 23,125 | 23,125 | 22,920 | 23,030 | 134,000 | 4,606 |
| 2023-08-03 | 23,040 | 23,220 | 22,975 | 23,030 | 149,300 | 4,606 |
| 2023-08-02 | 23,425 | 23,485 | 23,055 | 23,170 | 154,700 | 4,634 |
| 2023-08-01 | 23,315 | 23,470 | 23,235 | 23,390 | 107,000 | 4,678 |
| 2023-07-31 | 23,300 | 23,315 | 23,010 | 23,270 | 215,200 | 4,654 |
| 2023-07-28 | 23,065 | 23,075 | 22,565 | 22,860 | 256,100 | 4,572 |
| 2023-07-27 | 23,355 | 23,430 | 23,120 | 23,315 | 179,300 | 4,663 |
| 2023-07-26 | 22,800 | 23,430 | 22,740 | 23,255 | 273,800 | 4,651 |
| 2023-07-25 | 23,095 | 23,180 | 22,750 | 22,985 | 267,600 | 4,597 |
| 2023-07-24 | 23,210 | 23,245 | 22,910 | 23,085 | 189,300 | 4,617 |
| 2023-07-21 | 22,745 | 22,980 | 22,740 | 22,930 | 122,700 | 4,586 |
| 2023-07-20 | 23,330 | 23,495 | 23,090 | 23,090 | 189,000 | 4,618 |
| 2023-07-19 | 23,320 | 23,465 | 23,075 | 23,225 | 127,600 | 4,645 |
| 2023-07-18 | 23,180 | 23,445 | 23,000 | 23,175 | 141,200 | 4,635 |
| 2023-07-14 | 23,215 | 23,340 | 22,985 | 23,185 | 145,400 | 4,637 |
| 2023-07-13 | 22,800 | 23,165 | 22,685 | 23,110 | 230,500 | 4,622 |
| 2023-07-12 | 22,755 | 22,800 | 22,575 | 22,580 | 130,800 | 4,516 |
| 2023-07-11 | 22,790 | 22,885 | 22,650 | 22,750 | 161,500 | 4,550 |
| 2023-07-10 | 22,405 | 22,615 | 22,250 | 22,515 | 177,900 | 4,503 |
| 2023-07-07 | 22,575 | 22,720 | 22,485 | 22,515 | 146,700 | 4,503 |
| 2023-07-06 | 22,865 | 22,865 | 22,475 | 22,515 | 243,300 | 4,503 |
| 2023-07-05 | 22,720 | 23,105 | 22,685 | 23,030 | 144,700 | 4,606 |
| 2023-07-04 | 23,070 | 23,070 | 22,785 | 22,950 | 119,000 | 4,590 |
| 2023-07-03 | 23,400 | 23,400 | 23,130 | 23,185 | 106,300 | 4,637 |
| 2023-06-30 | 23,025 | 23,060 | 22,760 | 23,040 | 201,200 | 4,608 |
| 2023-06-29 | 23,100 | 23,165 | 22,920 | 23,030 | 110,200 | 4,606 |
| 2023-06-28 | 22,770 | 22,945 | 22,725 | 22,945 | 131,100 | 4,589 |
| 2023-06-27 | 22,500 | 22,680 | 22,400 | 22,655 | 130,000 | 4,531 |
| 2023-06-26 | 22,865 | 22,865 | 22,455 | 22,675 | 148,100 | 4,535 |
| 2023-06-23 | 23,640 | 23,735 | 22,830 | 22,980 | 119,200 | 4,596 |
| 2023-06-22 | 23,490 | 23,715 | 23,420 | 23,490 | 139,700 | 4,698 |
| 2023-06-21 | 23,370 | 23,605 | 23,335 | 23,500 | 162,800 | 4,700 |
| 2023-06-20 | 23,635 | 23,745 | 23,265 | 23,485 | 170,100 | 4,697 |
| 2023-06-19 | 23,890 | 24,190 | 23,710 | 23,865 | 186,400 | 4,773 |
| 2023-06-16 | 23,660 | 24,085 | 23,630 | 24,020 | 320,200 | 4,804 |
| 2023-06-15 | 23,940 | 24,075 | 23,630 | 23,655 | 236,900 | 4,731 |
| 2023-06-14 | 24,195 | 24,205 | 23,925 | 23,925 | 217,300 | 4,785 |
| 2023-06-13 | 24,145 | 24,225 | 24,085 | 24,140 | 154,100 | 4,828 |
| 2023-06-12 | 23,670 | 24,040 | 23,605 | 24,025 | 172,800 | 4,805 |
| 2023-06-09 | 23,315 | 23,675 | 23,310 | 23,650 | 247,500 | 4,730 |
| 2023-06-08 | 23,705 | 23,750 | 23,205 | 23,265 | 193,700 | 4,653 |
| 2023-06-07 | 23,765 | 24,060 | 23,600 | 23,710 | 240,200 | 4,742 |
| 2023-06-06 | 23,955 | 24,050 | 23,635 | 23,865 | 210,100 | 4,773 |
| 2023-06-05 | 23,990 | 23,995 | 23,555 | 23,925 | 258,900 | 4,785 |
| 2023-06-02 | 23,500 | 23,770 | 23,330 | 23,710 | 256,600 | 4,742 |
| 2023-06-01 | 22,580 | 23,260 | 22,540 | 23,240 | 214,500 | 4,648 |
| 2023-05-31 | 22,450 | 22,780 | 22,320 | 22,590 | 337,600 | 4,518 |
| 2023-05-30 | 22,180 | 22,370 | 22,100 | 22,310 | 110,300 | 4,462 |
| 2023-05-29 | 22,580 | 22,580 | 22,280 | 22,290 | 155,300 | 4,458 |
| 2023-05-26 | 22,390 | 22,400 | 22,240 | 22,350 | 276,000 | 4,470 |
| 2023-05-25 | 23,020 | 23,070 | 22,460 | 22,500 | 196,900 | 4,500 |
| 2023-05-24 | 23,050 | 23,180 | 22,980 | 23,080 | 145,500 | 4,616 |
| 2023-05-23 | 23,350 | 23,510 | 23,130 | 23,310 | 225,500 | 4,662 |
| 2023-05-22 | 23,260 | 23,310 | 23,060 | 23,190 | 108,200 | 4,638 |
| 2023-05-19 | 23,100 | 23,260 | 22,940 | 23,220 | 138,700 | 4,644 |
| 2023-05-18 | 22,900 | 23,260 | 22,810 | 23,180 | 247,700 | 4,636 |
| 2023-05-17 | 22,860 | 22,910 | 22,610 | 22,710 | 181,700 | 4,542 |
| 2023-05-16 | 22,730 | 22,970 | 22,690 | 22,860 | 196,400 | 4,572 |
| 2023-05-15 | 22,470 | 22,690 | 22,350 | 22,570 | 156,300 | 4,514 |
| 2023-05-12 | 21,780 | 22,330 | 21,750 | 22,320 | 259,200 | 4,464 |
| 2023-05-11 | 21,510 | 21,600 | 21,390 | 21,600 | 164,300 | 4,320 |
| 2023-05-10 | 21,620 | 21,620 | 21,230 | 21,300 | 134,000 | 4,260 |
| 2023-05-09 | 21,620 | 21,800 | 21,500 | 21,610 | 218,200 | 4,322 |
| 2023-05-08 | 22,090 | 22,090 | 21,470 | 21,500 | 299,300 | 4,300 |
| 2023-05-02 | 21,110 | 21,550 | 21,070 | 21,520 | 226,100 | 4,304 |
| 2023-05-01 | 21,050 | 21,170 | 20,860 | 20,950 | 192,000 | 4,190 |
| 2023-04-28 | 21,050 | 21,140 | 20,750 | 20,910 | 238,000 | 4,182 |
| 2023-04-27 | 21,200 | 21,240 | 20,810 | 20,870 | 292,500 | 4,174 |
| 2023-04-26 | 21,360 | 21,840 | 21,020 | 21,130 | 425,100 | 4,226 |
| 2023-04-25 | 21,430 | 21,730 | 21,410 | 21,670 | 176,000 | 4,334 |
| 2023-04-24 | 21,350 | 21,510 | 21,310 | 21,320 | 118,900 | 4,264 |
| 2023-04-21 | 21,250 | 21,410 | 21,190 | 21,330 | 109,000 | 4,266 |
| 2023-04-20 | 21,220 | 21,340 | 21,190 | 21,310 | 142,700 | 4,262 |
| 2023-04-19 | 21,500 | 21,560 | 21,270 | 21,440 | 109,100 | 4,288 |
| 2023-04-18 | 21,310 | 21,550 | 21,310 | 21,510 | 106,200 | 4,302 |
| 2023-04-17 | 21,460 | 21,530 | 21,210 | 21,310 | 93,900 | 4,262 |
| 2023-04-14 | 21,510 | 21,570 | 21,410 | 21,520 | 105,900 | 4,304 |
| 2023-04-13 | 21,200 | 21,380 | 21,200 | 21,350 | 163,700 | 4,270 |
| 2023-04-12 | 20,940 | 21,140 | 20,940 | 21,080 | 141,000 | 4,216 |
| 2023-04-11 | 21,020 | 21,110 | 20,900 | 20,910 | 104,700 | 4,182 |
| 2023-04-10 | 20,820 | 20,890 | 20,780 | 20,860 | 76,300 | 4,172 |
| 2023-04-07 | 21,100 | 21,110 | 20,610 | 20,720 | 130,900 | 4,144 |
| 2023-04-06 | 20,690 | 21,040 | 20,370 | 20,920 | 226,700 | 4,184 |
| 2023-04-05 | 21,470 | 21,470 | 20,770 | 20,820 | 198,800 | 4,164 |
| 2023-04-04 | 21,130 | 21,150 | 20,900 | 20,970 | 153,400 | 4,194 |
| 2023-04-03 | 21,110 | 21,220 | 21,020 | 21,120 | 146,600 | 4,224 |
| 2023-03-31 | 21,050 | 21,180 | 20,720 | 20,900 | 193,500 | 4,180 |
| 2023-03-30 | 21,000 | 21,230 | 20,930 | 21,100 | 167,100 | 4,220 |
| 2023-03-29 | 20,990 | 21,260 | 20,860 | 21,240 | 163,900 | 4,248 |
| 2023-03-28 | 20,890 | 20,930 | 20,710 | 20,890 | 112,900 | 4,178 |
| 2023-03-27 | 20,800 | 21,000 | 20,780 | 20,830 | 117,400 | 4,166 |
| 2023-03-24 | 20,730 | 20,770 | 20,600 | 20,680 | 126,000 | 4,136 |
| 2023-03-23 | 20,440 | 20,670 | 20,320 | 20,570 | 126,300 | 4,114 |
| 2023-03-22 | 20,610 | 20,790 | 20,460 | 20,590 | 148,700 | 4,118 |
| 2023-03-20 | 20,840 | 20,840 | 20,420 | 20,420 | 154,500 | 4,084 |
| 2023-03-17 | 20,120 | 20,830 | 20,120 | 20,790 | 219,100 | 4,158 |
| 2023-03-16 | 19,760 | 20,520 | 19,740 | 20,210 | 238,300 | 4,042 |
| 2023-03-15 | 20,370 | 20,400 | 19,880 | 19,940 | 143,400 | 3,988 |
| 2023-03-14 | 20,130 | 20,300 | 19,930 | 20,210 | 185,600 | 4,042 |
| 2023-03-13 | 20,230 | 20,300 | 19,950 | 20,280 | 136,200 | 4,056 |
| 2023-03-10 | 20,410 | 20,470 | 20,320 | 20,340 | 164,600 | 4,068 |
| 2023-03-09 | 20,440 | 20,650 | 20,370 | 20,600 | 161,500 | 4,120 |
| 2023-03-08 | 20,190 | 20,280 | 20,140 | 20,250 | 107,500 | 4,050 |
| 2023-03-07 | 20,110 | 20,300 | 20,100 | 20,210 | 102,200 | 4,042 |
| 2023-03-06 | 20,120 | 20,280 | 20,070 | 20,100 | 117,300 | 4,020 |
| 2023-03-03 | 19,950 | 20,110 | 19,830 | 20,020 | 196,500 | 4,004 |
| 2023-03-02 | 19,800 | 19,920 | 19,770 | 19,890 | 123,300 | 3,978 |
| 2023-03-01 | 19,830 | 20,000 | 19,770 | 19,850 | 133,800 | 3,970 |
| 2023-02-28 | 19,930 | 20,040 | 19,840 | 19,940 | 195,200 | 3,988 |
| 2023-02-27 | 19,720 | 19,830 | 19,530 | 19,780 | 116,000 | 3,956 |
| 2023-02-24 | 19,760 | 19,880 | 19,660 | 19,850 | 87,300 | 3,970 |
| 2023-02-22 | 19,770 | 19,860 | 19,680 | 19,830 | 106,600 | 3,966 |
| 2023-02-21 | 19,970 | 20,060 | 19,850 | 19,850 | 131,600 | 3,970 |
| 2023-02-20 | 20,310 | 20,310 | 20,050 | 20,070 | 86,700 | 4,014 |
| 2023-02-17 | 20,260 | 20,340 | 20,170 | 20,190 | 93,300 | 4,038 |
| 2023-02-16 | 20,570 | 20,590 | 20,330 | 20,390 | 139,300 | 4,078 |
| 2023-02-15 | 20,780 | 20,780 | 20,400 | 20,490 | 127,400 | 4,098 |
| 2023-02-14 | 21,000 | 21,030 | 20,810 | 20,880 | 97,900 | 4,176 |
| 2023-02-13 | 21,090 | 21,130 | 20,690 | 20,740 | 84,200 | 4,148 |
| 2023-02-10 | 20,700 | 21,100 | 20,680 | 20,930 | 126,100 | 4,186 |
| 2023-02-09 | 20,900 | 20,930 | 20,710 | 20,870 | 84,100 | 4,174 |
| 2023-02-08 | 20,620 | 20,980 | 20,620 | 20,940 | 132,400 | 4,188 |
| 2023-02-07 | 20,920 | 20,920 | 20,560 | 20,620 | 125,500 | 4,124 |
| 2023-02-06 | 21,230 | 21,260 | 20,810 | 20,890 | 123,700 | 4,178 |
| 2023-02-03 | 21,320 | 21,340 | 20,920 | 21,060 | 172,700 | 4,212 |
| 2023-02-02 | 20,560 | 20,820 | 20,530 | 20,750 | 109,800 | 4,150 |
| 2023-02-01 | 20,810 | 20,870 | 20,540 | 20,580 | 119,300 | 4,116 |
| 2023-01-31 | 21,010 | 21,030 | 20,740 | 20,750 | 140,900 | 4,150 |
| 2023-01-30 | 21,000 | 21,060 | 20,810 | 20,900 | 177,600 | 4,180 |
| 2023-01-27 | 21,110 | 21,200 | 20,710 | 20,810 | 194,200 | 4,162 |
| 2023-01-26 | 20,820 | 21,170 | 20,800 | 21,110 | 168,800 | 4,222 |
| 2023-01-25 | 21,100 | 21,260 | 20,640 | 20,960 | 296,400 | 4,192 |
| 2023-01-24 | 20,670 | 20,890 | 20,410 | 20,830 | 253,800 | 4,166 |
| 2023-01-23 | 20,310 | 20,380 | 20,230 | 20,300 | 108,400 | 4,060 |
| 2023-01-20 | 20,200 | 20,200 | 19,880 | 20,070 | 186,000 | 4,014 |
| 2023-01-19 | 19,850 | 20,220 | 19,710 | 20,090 | 190,100 | 4,018 |
| 2023-01-18 | 19,810 | 20,180 | 19,640 | 19,920 | 223,300 | 3,984 |
| 2023-01-17 | 19,510 | 19,680 | 19,400 | 19,600 | 236,400 | 3,920 |
| 2023-01-16 | 19,510 | 19,710 | 19,490 | 19,620 | 127,800 | 3,924 |
| 2023-01-13 | 19,920 | 19,990 | 19,640 | 19,700 | 153,000 | 3,940 |
| 2023-01-12 | 19,860 | 19,920 | 19,740 | 19,890 | 133,300 | 3,978 |
| 2023-01-11 | 19,500 | 19,790 | 19,500 | 19,730 | 170,800 | 3,946 |
| 2023-01-10 | 19,760 | 19,790 | 19,560 | 19,630 | 227,900 | 3,926 |
| 2023-01-06 | 19,320 | 19,500 | 19,160 | 19,420 | 255,500 | 3,884 |
| 2023-01-05 | 19,170 | 19,390 | 19,130 | 19,270 | 129,300 | 3,854 |
| 2023-01-04 | 19,200 | 19,250 | 19,030 | 19,170 | 176,600 | 3,834 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
