4768 (株)大塚商会 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 | 5,727 | 5,813 | 5,695 | 5,813 | 540,200 | 2,906.50 |
| 2023-12-28 | 5,790 | 5,802 | 5,723 | 5,775 | 499,300 | 2,887.50 |
| 2023-12-27 | 5,909 | 5,978 | 5,890 | 5,948 | 478,800 | 2,974 |
| 2023-12-26 | 5,996 | 6,013 | 5,872 | 5,877 | 459,100 | 2,938.50 |
| 2023-12-25 | 6,000 | 6,037 | 5,971 | 5,991 | 259,200 | 2,995.50 |
| 2023-12-22 | 5,918 | 5,959 | 5,889 | 5,924 | 345,700 | 2,962 |
| 2023-12-21 | 5,900 | 5,933 | 5,854 | 5,891 | 563,300 | 2,945.50 |
| 2023-12-20 | 5,884 | 6,013 | 5,855 | 5,957 | 443,900 | 2,978.50 |
| 2023-12-19 | 5,980 | 6,003 | 5,938 | 5,964 | 517,400 | 2,982 |
| 2023-12-18 | 6,058 | 6,082 | 5,950 | 5,980 | 451,300 | 2,990 |
| 2023-12-15 | 6,208 | 6,278 | 6,097 | 6,119 | 668,200 | 3,059.50 |
| 2023-12-14 | 6,180 | 6,219 | 6,126 | 6,153 | 439,200 | 3,076.50 |
| 2023-12-13 | 6,085 | 6,110 | 6,021 | 6,080 | 390,600 | 3,040 |
| 2023-12-12 | 6,170 | 6,185 | 6,054 | 6,085 | 491,600 | 3,042.50 |
| 2023-12-11 | 6,101 | 6,156 | 6,087 | 6,141 | 490,900 | 3,070.50 |
| 2023-12-08 | 6,058 | 6,142 | 6,041 | 6,092 | 595,500 | 3,046 |
| 2023-12-07 | 6,141 | 6,206 | 6,122 | 6,158 | 352,600 | 3,079 |
| 2023-12-06 | 6,140 | 6,218 | 6,133 | 6,189 | 522,500 | 3,094.50 |
| 2023-12-05 | 6,075 | 6,127 | 6,008 | 6,028 | 367,700 | 3,014 |
| 2023-12-04 | 5,975 | 6,073 | 5,956 | 6,073 | 283,100 | 3,036.50 |
| 2023-12-01 | 6,035 | 6,074 | 5,995 | 6,041 | 377,500 | 3,020.50 |
| 2023-11-30 | 5,969 | 6,050 | 5,917 | 6,035 | 821,700 | 3,017.50 |
| 2023-11-29 | 5,937 | 5,995 | 5,923 | 5,983 | 316,400 | 2,991.50 |
| 2023-11-28 | 5,999 | 5,999 | 5,901 | 5,937 | 391,700 | 2,968.50 |
| 2023-11-27 | 5,948 | 5,992 | 5,930 | 5,980 | 448,600 | 2,990 |
| 2023-11-24 | 6,021 | 6,039 | 5,945 | 5,951 | 222,700 | 2,975.50 |
| 2023-11-22 | 6,050 | 6,075 | 5,997 | 6,033 | 315,800 | 3,016.50 |
| 2023-11-21 | 5,957 | 6,034 | 5,943 | 6,034 | 361,400 | 3,017 |
| 2023-11-20 | 5,999 | 6,026 | 5,942 | 5,959 | 280,600 | 2,979.50 |
| 2023-11-17 | 5,877 | 5,970 | 5,859 | 5,969 | 397,200 | 2,984.50 |
| 2023-11-16 | 5,863 | 5,939 | 5,820 | 5,835 | 412,600 | 2,917.50 |
| 2023-11-15 | 5,910 | 5,980 | 5,881 | 5,943 | 346,600 | 2,971.50 |
| 2023-11-14 | 5,920 | 5,959 | 5,834 | 5,836 | 370,000 | 2,918 |
| 2023-11-13 | 5,965 | 5,977 | 5,876 | 5,914 | 369,100 | 2,957 |
| 2023-11-10 | 5,934 | 5,956 | 5,850 | 5,917 | 401,300 | 2,958.50 |
| 2023-11-09 | 5,920 | 5,973 | 5,875 | 5,970 | 389,900 | 2,985 |
| 2023-11-08 | 5,874 | 5,948 | 5,847 | 5,906 | 481,900 | 2,953 |
| 2023-11-07 | 5,997 | 6,025 | 5,820 | 5,837 | 590,900 | 2,918.50 |
| 2023-11-06 | 6,000 | 6,127 | 5,960 | 6,055 | 550,000 | 3,027.50 |
| 2023-11-02 | 6,016 | 6,072 | 5,905 | 5,929 | 857,200 | 2,964.50 |
| 2023-11-01 | 5,960 | 5,966 | 5,598 | 5,827 | 1,788,200 | 2,913.50 |
| 2023-10-31 | 5,906 | 6,082 | 5,885 | 6,023 | 652,300 | 3,011.50 |
| 2023-10-30 | 5,851 | 5,917 | 5,851 | 5,868 | 739,400 | 2,934 |
| 2023-10-27 | 5,823 | 5,936 | 5,820 | 5,914 | 540,800 | 2,957 |
| 2023-10-26 | 5,811 | 5,852 | 5,780 | 5,816 | 470,500 | 2,908 |
| 2023-10-25 | 5,850 | 5,898 | 5,824 | 5,848 | 591,400 | 2,924 |
| 2023-10-24 | 5,884 | 5,889 | 5,738 | 5,845 | 667,600 | 2,922.50 |
| 2023-10-23 | 5,952 | 5,977 | 5,882 | 5,891 | 417,500 | 2,945.50 |
| 2023-10-20 | 5,963 | 5,992 | 5,930 | 5,952 | 258,800 | 2,976 |
| 2023-10-19 | 5,946 | 6,017 | 5,918 | 6,006 | 349,800 | 3,003 |
| 2023-10-18 | 5,971 | 5,997 | 5,882 | 5,963 | 349,500 | 2,981.50 |
| 2023-10-17 | 5,994 | 6,110 | 5,987 | 6,008 | 703,900 | 3,004 |
| 2023-10-16 | 5,936 | 5,956 | 5,876 | 5,899 | 636,700 | 2,949.50 |
| 2023-10-13 | 5,973 | 6,003 | 5,938 | 5,960 | 896,000 | 2,980 |
| 2023-10-12 | 6,070 | 6,086 | 6,001 | 6,052 | 812,000 | 3,026 |
| 2023-10-11 | 6,121 | 6,166 | 6,002 | 6,094 | 453,400 | 3,047 |
| 2023-10-10 | 6,076 | 6,180 | 6,064 | 6,148 | 480,300 | 3,074 |
| 2023-10-06 | 6,072 | 6,093 | 6,020 | 6,030 | 494,900 | 3,015 |
| 2023-10-05 | 6,142 | 6,160 | 6,033 | 6,060 | 563,300 | 3,030 |
| 2023-10-04 | 6,100 | 6,186 | 6,082 | 6,120 | 360,300 | 3,060 |
| 2023-10-03 | 6,206 | 6,237 | 6,138 | 6,183 | 372,300 | 3,091.50 |
| 2023-10-02 | 6,348 | 6,361 | 6,213 | 6,218 | 396,500 | 3,109 |
| 2023-09-29 | 6,330 | 6,363 | 6,271 | 6,332 | 446,200 | 3,166 |
| 2023-09-28 | 6,326 | 6,364 | 6,261 | 6,330 | 406,900 | 3,165 |
| 2023-09-27 | 6,186 | 6,299 | 6,180 | 6,287 | 459,900 | 3,143.50 |
| 2023-09-26 | 6,215 | 6,292 | 6,182 | 6,264 | 534,800 | 3,132 |
| 2023-09-25 | 6,105 | 6,235 | 6,102 | 6,225 | 464,600 | 3,112.50 |
| 2023-09-22 | 5,975 | 6,092 | 5,971 | 6,064 | 501,100 | 3,032 |
| 2023-09-21 | 6,139 | 6,171 | 6,049 | 6,063 | 488,000 | 3,031.50 |
| 2023-09-20 | 6,080 | 6,127 | 6,048 | 6,115 | 627,500 | 3,057.50 |
| 2023-09-19 | 6,191 | 6,218 | 6,087 | 6,157 | 593,500 | 3,078.50 |
| 2023-09-15 | 6,155 | 6,202 | 6,073 | 6,202 | 961,900 | 3,101 |
| 2023-09-14 | 6,186 | 6,189 | 6,093 | 6,180 | 713,000 | 3,090 |
| 2023-09-13 | 6,350 | 6,362 | 6,085 | 6,105 | 1,049,700 | 3,052.50 |
| 2023-09-12 | 6,390 | 6,410 | 6,300 | 6,401 | 763,200 | 3,200.50 |
| 2023-09-11 | 6,529 | 6,555 | 6,406 | 6,439 | 305,600 | 3,219.50 |
| 2023-09-08 | 6,533 | 6,570 | 6,457 | 6,491 | 518,400 | 3,245.50 |
| 2023-09-07 | 6,527 | 6,599 | 6,512 | 6,574 | 388,000 | 3,287 |
| 2023-09-06 | 6,509 | 6,580 | 6,509 | 6,576 | 335,700 | 3,288 |
| 2023-09-05 | 6,490 | 6,548 | 6,422 | 6,477 | 336,900 | 3,238.50 |
| 2023-09-04 | 6,450 | 6,522 | 6,425 | 6,516 | 384,900 | 3,258 |
| 2023-09-01 | 6,476 | 6,545 | 6,450 | 6,475 | 407,000 | 3,237.50 |
| 2023-08-31 | 6,414 | 6,527 | 6,414 | 6,495 | 631,700 | 3,247.50 |
| 2023-08-30 | 6,451 | 6,451 | 6,387 | 6,410 | 391,000 | 3,205 |
| 2023-08-29 | 6,427 | 6,430 | 6,350 | 6,409 | 411,100 | 3,204.50 |
| 2023-08-28 | 6,262 | 6,346 | 6,249 | 6,336 | 356,800 | 3,168 |
| 2023-08-25 | 6,249 | 6,252 | 6,179 | 6,210 | 444,200 | 3,105 |
| 2023-08-24 | 6,297 | 6,329 | 6,270 | 6,281 | 330,000 | 3,140.50 |
| 2023-08-23 | 6,175 | 6,250 | 6,175 | 6,250 | 367,400 | 3,125 |
| 2023-08-22 | 6,150 | 6,234 | 6,119 | 6,224 | 346,100 | 3,112 |
| 2023-08-21 | 6,062 | 6,136 | 6,021 | 6,088 | 386,700 | 3,044 |
| 2023-08-18 | 6,109 | 6,180 | 6,038 | 6,062 | 502,600 | 3,031 |
| 2023-08-17 | 6,160 | 6,169 | 6,054 | 6,124 | 331,000 | 3,062 |
| 2023-08-16 | 6,043 | 6,173 | 6,029 | 6,111 | 589,500 | 3,055.50 |
| 2023-08-15 | 6,010 | 6,085 | 5,982 | 6,080 | 391,400 | 3,040 |
| 2023-08-14 | 5,981 | 6,047 | 5,934 | 5,993 | 361,200 | 2,996.50 |
| 2023-08-10 | 6,000 | 6,035 | 5,969 | 6,032 | 369,800 | 3,016 |
| 2023-08-09 | 6,000 | 6,029 | 5,938 | 6,001 | 471,000 | 3,000.50 |
| 2023-08-08 | 5,987 | 5,994 | 5,905 | 5,953 | 307,900 | 2,976.50 |
| 2023-08-07 | 5,871 | 5,970 | 5,857 | 5,965 | 345,200 | 2,982.50 |
| 2023-08-04 | 5,850 | 5,944 | 5,788 | 5,905 | 735,500 | 2,952.50 |
| 2023-08-03 | 5,685 | 5,810 | 5,678 | 5,772 | 692,800 | 2,886 |
| 2023-08-02 | 5,810 | 5,870 | 5,684 | 5,777 | 874,900 | 2,888.50 |
| 2023-08-01 | 5,870 | 5,934 | 5,865 | 5,879 | 399,900 | 2,939.50 |
| 2023-07-31 | 5,806 | 5,929 | 5,806 | 5,917 | 605,800 | 2,958.50 |
| 2023-07-28 | 5,790 | 5,821 | 5,686 | 5,800 | 2,176,400 | 2,900 |
| 2023-07-27 | 5,747 | 5,821 | 5,701 | 5,795 | 991,600 | 2,897.50 |
| 2023-07-26 | 5,541 | 5,660 | 5,533 | 5,647 | 675,100 | 2,823.50 |
| 2023-07-25 | 5,537 | 5,563 | 5,477 | 5,542 | 615,400 | 2,771 |
| 2023-07-24 | 5,721 | 5,753 | 5,536 | 5,589 | 849,500 | 2,794.50 |
| 2023-07-21 | 5,584 | 5,668 | 5,563 | 5,621 | 400,400 | 2,810.50 |
| 2023-07-20 | 5,695 | 5,722 | 5,625 | 5,630 | 487,600 | 2,815 |
| 2023-07-19 | 5,771 | 5,799 | 5,680 | 5,722 | 522,700 | 2,861 |
| 2023-07-18 | 5,748 | 5,788 | 5,721 | 5,753 | 339,300 | 2,876.50 |
| 2023-07-14 | 5,705 | 5,768 | 5,675 | 5,721 | 472,200 | 2,860.50 |
| 2023-07-13 | 5,585 | 5,724 | 5,572 | 5,702 | 699,100 | 2,851 |
| 2023-07-12 | 5,547 | 5,598 | 5,532 | 5,540 | 613,100 | 2,770 |
| 2023-07-11 | 5,501 | 5,574 | 5,498 | 5,552 | 593,500 | 2,776 |
| 2023-07-10 | 5,448 | 5,524 | 5,444 | 5,501 | 559,200 | 2,750.50 |
| 2023-07-07 | 5,453 | 5,548 | 5,442 | 5,478 | 370,200 | 2,739 |
| 2023-07-06 | 5,580 | 5,583 | 5,466 | 5,519 | 470,500 | 2,759.50 |
| 2023-07-05 | 5,615 | 5,676 | 5,584 | 5,611 | 519,500 | 2,805.50 |
| 2023-07-04 | 5,589 | 5,627 | 5,562 | 5,627 | 327,600 | 2,813.50 |
| 2023-07-03 | 5,600 | 5,657 | 5,597 | 5,629 | 290,200 | 2,814.50 |
| 2023-06-30 | 5,621 | 5,670 | 5,510 | 5,587 | 581,700 | 2,793.50 |
| 2023-06-29 | 5,547 | 5,606 | 5,547 | 5,599 | 523,100 | 2,799.50 |
| 2023-06-28 | 5,479 | 5,547 | 5,471 | 5,539 | 622,100 | 2,769.50 |
| 2023-06-27 | 5,420 | 5,469 | 5,382 | 5,455 | 506,000 | 2,727.50 |
| 2023-06-26 | 5,500 | 5,512 | 5,461 | 5,490 | 498,600 | 2,745 |
| 2023-06-23 | 5,692 | 5,700 | 5,544 | 5,558 | 397,500 | 2,779 |
| 2023-06-22 | 5,688 | 5,733 | 5,651 | 5,661 | 399,600 | 2,830.50 |
| 2023-06-21 | 5,684 | 5,704 | 5,624 | 5,694 | 565,600 | 2,847 |
| 2023-06-20 | 5,688 | 5,688 | 5,592 | 5,634 | 470,600 | 2,817 |
| 2023-06-19 | 5,749 | 5,761 | 5,701 | 5,747 | 588,900 | 2,873.50 |
| 2023-06-16 | 5,700 | 5,796 | 5,660 | 5,764 | 981,200 | 2,882 |
| 2023-06-15 | 5,700 | 5,731 | 5,670 | 5,690 | 678,500 | 2,845 |
| 2023-06-14 | 5,680 | 5,732 | 5,637 | 5,711 | 455,600 | 2,855.50 |
| 2023-06-13 | 5,633 | 5,698 | 5,604 | 5,673 | 426,300 | 2,836.50 |
| 2023-06-12 | 5,602 | 5,609 | 5,541 | 5,584 | 499,100 | 2,792 |
| 2023-06-09 | 5,550 | 5,624 | 5,486 | 5,613 | 858,000 | 2,806.50 |
| 2023-06-08 | 5,530 | 5,560 | 5,405 | 5,438 | 626,400 | 2,719 |
| 2023-06-07 | 5,628 | 5,631 | 5,522 | 5,545 | 1,095,900 | 2,772.50 |
| 2023-06-06 | 5,422 | 5,487 | 5,403 | 5,482 | 393,800 | 2,741 |
| 2023-06-05 | 5,487 | 5,521 | 5,429 | 5,489 | 554,000 | 2,744.50 |
| 2023-06-02 | 5,360 | 5,460 | 5,360 | 5,440 | 442,500 | 2,720 |
| 2023-06-01 | 5,280 | 5,440 | 5,260 | 5,410 | 607,600 | 2,705 |
| 2023-05-31 | 5,310 | 5,310 | 5,220 | 5,260 | 894,200 | 2,630 |
| 2023-05-30 | 5,170 | 5,320 | 5,150 | 5,300 | 480,400 | 2,650 |
| 2023-05-29 | 5,190 | 5,200 | 5,130 | 5,180 | 418,300 | 2,590 |
| 2023-05-26 | 5,220 | 5,240 | 5,150 | 5,150 | 485,200 | 2,575 |
| 2023-05-25 | 5,220 | 5,250 | 5,180 | 5,200 | 421,600 | 2,600 |
| 2023-05-24 | 5,280 | 5,280 | 5,220 | 5,230 | 330,000 | 2,615 |
| 2023-05-23 | 5,330 | 5,340 | 5,250 | 5,300 | 470,500 | 2,650 |
| 2023-05-22 | 5,350 | 5,350 | 5,310 | 5,330 | 275,900 | 2,665 |
| 2023-05-19 | 5,340 | 5,360 | 5,300 | 5,330 | 409,500 | 2,665 |
| 2023-05-18 | 5,310 | 5,380 | 5,290 | 5,330 | 577,200 | 2,665 |
| 2023-05-17 | 5,270 | 5,300 | 5,220 | 5,290 | 459,200 | 2,645 |
| 2023-05-16 | 5,240 | 5,280 | 5,220 | 5,260 | 529,900 | 2,630 |
| 2023-05-15 | 5,240 | 5,250 | 5,150 | 5,210 | 394,500 | 2,605 |
| 2023-05-12 | 5,060 | 5,160 | 5,040 | 5,150 | 424,400 | 2,575 |
| 2023-05-11 | 5,070 | 5,110 | 5,060 | 5,070 | 411,500 | 2,535 |
| 2023-05-10 | 5,130 | 5,130 | 5,030 | 5,060 | 381,200 | 2,530 |
| 2023-05-09 | 5,080 | 5,130 | 5,050 | 5,110 | 460,900 | 2,555 |
| 2023-05-08 | 5,030 | 5,080 | 4,970 | 5,070 | 657,900 | 2,535 |
| 2023-05-02 | 5,150 | 5,210 | 5,090 | 5,100 | 1,094,500 | 2,550 |
| 2023-05-01 | 4,945 | 4,985 | 4,920 | 4,975 | 699,900 | 2,487.50 |
| 2023-04-28 | 4,865 | 4,935 | 4,850 | 4,935 | 537,300 | 2,467.50 |
| 2023-04-27 | 4,850 | 4,870 | 4,820 | 4,845 | 714,100 | 2,422.50 |
| 2023-04-26 | 4,900 | 4,900 | 4,850 | 4,865 | 518,800 | 2,432.50 |
| 2023-04-25 | 4,885 | 4,930 | 4,880 | 4,910 | 425,100 | 2,455 |
| 2023-04-24 | 4,835 | 4,915 | 4,835 | 4,900 | 353,700 | 2,450 |
| 2023-04-21 | 4,840 | 4,855 | 4,805 | 4,835 | 400,300 | 2,417.50 |
| 2023-04-20 | 4,780 | 4,840 | 4,750 | 4,820 | 358,500 | 2,410 |
| 2023-04-19 | 4,870 | 4,900 | 4,785 | 4,810 | 428,800 | 2,405 |
| 2023-04-18 | 4,820 | 4,870 | 4,810 | 4,870 | 425,900 | 2,435 |
| 2023-04-17 | 4,840 | 4,870 | 4,790 | 4,820 | 537,500 | 2,410 |
| 2023-04-14 | 4,820 | 4,890 | 4,810 | 4,830 | 611,300 | 2,415 |
| 2023-04-13 | 4,720 | 4,870 | 4,705 | 4,795 | 879,900 | 2,397.50 |
| 2023-04-12 | 4,630 | 4,710 | 4,615 | 4,685 | 646,800 | 2,342.50 |
| 2023-04-11 | 4,590 | 4,625 | 4,560 | 4,565 | 365,300 | 2,282.50 |
| 2023-04-10 | 4,610 | 4,630 | 4,540 | 4,560 | 351,400 | 2,280 |
| 2023-04-07 | 4,540 | 4,560 | 4,505 | 4,540 | 347,400 | 2,270 |
| 2023-04-06 | 4,455 | 4,530 | 4,415 | 4,530 | 549,700 | 2,265 |
| 2023-04-05 | 4,590 | 4,590 | 4,470 | 4,480 | 491,100 | 2,240 |
| 2023-04-04 | 4,690 | 4,710 | 4,610 | 4,610 | 754,800 | 2,305 |
| 2023-04-03 | 4,725 | 4,755 | 4,715 | 4,720 | 365,000 | 2,360 |
| 2023-03-31 | 4,675 | 4,720 | 4,665 | 4,685 | 481,700 | 2,342.50 |
| 2023-03-30 | 4,800 | 4,800 | 4,635 | 4,655 | 407,900 | 2,327.50 |
| 2023-03-29 | 4,585 | 4,665 | 4,570 | 4,665 | 405,400 | 2,332.50 |
| 2023-03-28 | 4,550 | 4,580 | 4,520 | 4,565 | 250,400 | 2,282.50 |
| 2023-03-27 | 4,545 | 4,595 | 4,520 | 4,555 | 352,700 | 2,277.50 |
| 2023-03-24 | 4,505 | 4,520 | 4,475 | 4,490 | 352,500 | 2,245 |
| 2023-03-23 | 4,515 | 4,525 | 4,475 | 4,495 | 424,100 | 2,247.50 |
| 2023-03-22 | 4,575 | 4,575 | 4,520 | 4,545 | 406,200 | 2,272.50 |
| 2023-03-20 | 4,600 | 4,600 | 4,500 | 4,505 | 474,500 | 2,252.50 |
| 2023-03-17 | 4,540 | 4,660 | 4,535 | 4,640 | 479,600 | 2,320 |
| 2023-03-16 | 4,490 | 4,565 | 4,470 | 4,530 | 389,700 | 2,265 |
| 2023-03-15 | 4,575 | 4,580 | 4,510 | 4,530 | 251,500 | 2,265 |
| 2023-03-14 | 4,590 | 4,590 | 4,500 | 4,530 | 440,900 | 2,265 |
| 2023-03-13 | 4,660 | 4,675 | 4,615 | 4,660 | 303,200 | 2,330 |
| 2023-03-10 | 4,670 | 4,705 | 4,645 | 4,685 | 491,000 | 2,342.50 |
| 2023-03-09 | 4,670 | 4,705 | 4,670 | 4,700 | 341,300 | 2,350 |
| 2023-03-08 | 4,640 | 4,680 | 4,625 | 4,660 | 274,600 | 2,330 |
| 2023-03-07 | 4,635 | 4,670 | 4,615 | 4,645 | 362,000 | 2,322.50 |
| 2023-03-06 | 4,635 | 4,645 | 4,620 | 4,630 | 304,400 | 2,315 |
| 2023-03-03 | 4,585 | 4,685 | 4,580 | 4,645 | 485,300 | 2,322.50 |
| 2023-03-02 | 4,665 | 4,670 | 4,595 | 4,610 | 461,600 | 2,305 |
| 2023-03-01 | 4,595 | 4,615 | 4,550 | 4,605 | 535,300 | 2,302.50 |
| 2023-02-28 | 4,580 | 4,625 | 4,570 | 4,590 | 476,400 | 2,295 |
| 2023-02-27 | 4,610 | 4,645 | 4,580 | 4,595 | 526,800 | 2,297.50 |
| 2023-02-24 | 4,545 | 4,590 | 4,530 | 4,585 | 431,600 | 2,292.50 |
| 2023-02-22 | 4,565 | 4,585 | 4,530 | 4,585 | 349,700 | 2,292.50 |
| 2023-02-21 | 4,595 | 4,630 | 4,590 | 4,595 | 387,900 | 2,297.50 |
| 2023-02-20 | 4,580 | 4,600 | 4,560 | 4,585 | 230,400 | 2,292.50 |
| 2023-02-17 | 4,575 | 4,610 | 4,555 | 4,560 | 409,500 | 2,280 |
| 2023-02-16 | 4,590 | 4,630 | 4,585 | 4,600 | 528,400 | 2,300 |
| 2023-02-15 | 4,700 | 4,700 | 4,580 | 4,590 | 629,800 | 2,295 |
| 2023-02-14 | 4,550 | 4,610 | 4,540 | 4,590 | 567,700 | 2,295 |
| 2023-02-13 | 4,545 | 4,575 | 4,475 | 4,480 | 275,500 | 2,240 |
| 2023-02-10 | 4,520 | 4,585 | 4,515 | 4,530 | 254,400 | 2,265 |
| 2023-02-09 | 4,550 | 4,565 | 4,520 | 4,550 | 319,100 | 2,275 |
| 2023-02-08 | 4,565 | 4,605 | 4,540 | 4,585 | 386,000 | 2,292.50 |
| 2023-02-07 | 4,565 | 4,615 | 4,530 | 4,560 | 539,500 | 2,280 |
| 2023-02-06 | 4,570 | 4,605 | 4,510 | 4,545 | 551,900 | 2,272.50 |
| 2023-02-03 | 4,635 | 4,650 | 4,575 | 4,595 | 703,300 | 2,297.50 |
| 2023-02-02 | 4,800 | 4,800 | 4,570 | 4,635 | 1,314,300 | 2,317.50 |
| 2023-02-01 | 4,315 | 4,350 | 4,270 | 4,310 | 549,200 | 2,155 |
| 2023-01-31 | 4,270 | 4,300 | 4,245 | 4,255 | 309,600 | 2,127.50 |
| 2023-01-30 | 4,300 | 4,310 | 4,260 | 4,270 | 280,600 | 2,135 |
| 2023-01-27 | 4,310 | 4,315 | 4,245 | 4,260 | 217,800 | 2,130 |
| 2023-01-26 | 4,280 | 4,320 | 4,270 | 4,310 | 375,900 | 2,155 |
| 2023-01-25 | 4,195 | 4,270 | 4,180 | 4,230 | 382,800 | 2,115 |
| 2023-01-24 | 4,185 | 4,215 | 4,145 | 4,190 | 373,600 | 2,095 |
| 2023-01-23 | 4,215 | 4,230 | 4,150 | 4,165 | 326,800 | 2,082.50 |
| 2023-01-20 | 4,165 | 4,180 | 4,145 | 4,150 | 245,400 | 2,075 |
| 2023-01-19 | 4,120 | 4,185 | 4,100 | 4,160 | 294,400 | 2,080 |
| 2023-01-18 | 4,100 | 4,190 | 4,090 | 4,130 | 355,100 | 2,065 |
| 2023-01-17 | 4,055 | 4,095 | 4,040 | 4,070 | 376,100 | 2,035 |
| 2023-01-16 | 4,040 | 4,095 | 4,035 | 4,080 | 605,500 | 2,040 |
| 2023-01-13 | 4,120 | 4,165 | 4,055 | 4,055 | 495,200 | 2,027.50 |
| 2023-01-12 | 4,180 | 4,195 | 4,125 | 4,155 | 375,200 | 2,077.50 |
| 2023-01-11 | 4,190 | 4,215 | 4,175 | 4,180 | 355,600 | 2,090 |
| 2023-01-10 | 4,245 | 4,245 | 4,190 | 4,190 | 310,700 | 2,095 |
| 2023-01-06 | 4,120 | 4,160 | 4,110 | 4,145 | 320,500 | 2,072.50 |
| 2023-01-05 | 4,090 | 4,190 | 4,085 | 4,140 | 399,000 | 2,070 |
| 2023-01-04 | 4,150 | 4,165 | 4,050 | 4,085 | 364,600 | 2,042.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
