4812 (株)電通総研 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 | 5,780 | 5,870 | 5,770 | 5,840 | 102,200 | 5,840 |
| 2023-12-28 | 5,820 | 5,820 | 5,720 | 5,780 | 52,700 | 5,780 |
| 2023-12-27 | 5,700 | 5,900 | 5,660 | 5,870 | 183,200 | 5,870 |
| 2023-12-26 | 5,590 | 5,750 | 5,590 | 5,680 | 143,000 | 5,680 |
| 2023-12-25 | 5,680 | 5,760 | 5,560 | 5,590 | 103,400 | 5,590 |
| 2023-12-22 | 5,620 | 5,650 | 5,570 | 5,640 | 106,100 | 5,640 |
| 2023-12-21 | 5,550 | 5,690 | 5,540 | 5,640 | 148,300 | 5,640 |
| 2023-12-20 | 5,830 | 5,890 | 5,630 | 5,640 | 371,300 | 5,640 |
| 2023-12-19 | 5,900 | 6,040 | 5,810 | 6,030 | 225,200 | 6,030 |
| 2023-12-18 | 5,750 | 5,870 | 5,730 | 5,870 | 195,400 | 5,870 |
| 2023-12-15 | 5,830 | 6,020 | 5,780 | 5,800 | 386,700 | 5,800 |
| 2023-12-14 | 5,630 | 5,830 | 5,630 | 5,760 | 327,400 | 5,760 |
| 2023-12-13 | 5,360 | 5,650 | 5,350 | 5,530 | 396,600 | 5,530 |
| 2023-12-12 | 5,110 | 5,300 | 5,070 | 5,270 | 270,300 | 5,270 |
| 2023-12-11 | 4,900 | 5,050 | 4,885 | 5,040 | 131,500 | 5,040 |
| 2023-12-08 | 4,970 | 4,980 | 4,830 | 4,865 | 98,200 | 4,865 |
| 2023-12-07 | 4,930 | 4,995 | 4,920 | 4,960 | 72,600 | 4,960 |
| 2023-12-06 | 4,880 | 4,980 | 4,880 | 4,970 | 74,200 | 4,970 |
| 2023-12-05 | 4,950 | 4,985 | 4,845 | 4,850 | 102,300 | 4,850 |
| 2023-12-04 | 4,810 | 4,945 | 4,775 | 4,880 | 141,500 | 4,880 |
| 2023-12-01 | 4,895 | 4,895 | 4,795 | 4,830 | 175,300 | 4,830 |
| 2023-11-30 | 4,855 | 4,935 | 4,855 | 4,920 | 142,000 | 4,920 |
| 2023-11-29 | 4,750 | 4,875 | 4,750 | 4,845 | 131,300 | 4,845 |
| 2023-11-28 | 4,720 | 4,725 | 4,655 | 4,705 | 143,700 | 4,705 |
| 2023-11-27 | 4,750 | 4,820 | 4,715 | 4,750 | 92,000 | 4,750 |
| 2023-11-24 | 4,845 | 4,875 | 4,740 | 4,740 | 107,000 | 4,740 |
| 2023-11-22 | 4,810 | 4,845 | 4,790 | 4,790 | 86,500 | 4,790 |
| 2023-11-21 | 4,650 | 4,865 | 4,650 | 4,810 | 122,800 | 4,810 |
| 2023-11-20 | 4,745 | 4,765 | 4,615 | 4,625 | 125,700 | 4,625 |
| 2023-11-17 | 4,775 | 4,790 | 4,705 | 4,725 | 141,100 | 4,725 |
| 2023-11-16 | 4,820 | 4,870 | 4,775 | 4,835 | 112,300 | 4,835 |
| 2023-11-15 | 4,725 | 4,885 | 4,705 | 4,850 | 225,600 | 4,850 |
| 2023-11-14 | 4,610 | 4,720 | 4,600 | 4,695 | 140,000 | 4,695 |
| 2023-11-13 | 4,610 | 4,610 | 4,510 | 4,570 | 115,300 | 4,570 |
| 2023-11-10 | 4,615 | 4,620 | 4,530 | 4,560 | 138,500 | 4,560 |
| 2023-11-09 | 4,540 | 4,660 | 4,525 | 4,640 | 277,700 | 4,640 |
| 2023-11-08 | 4,415 | 4,490 | 4,345 | 4,480 | 226,300 | 4,480 |
| 2023-11-07 | 4,535 | 4,540 | 4,400 | 4,405 | 252,900 | 4,405 |
| 2023-11-06 | 4,610 | 4,620 | 4,500 | 4,505 | 200,100 | 4,505 |
| 2023-11-02 | 4,495 | 4,565 | 4,400 | 4,505 | 360,200 | 4,505 |
| 2023-11-01 | 4,500 | 4,580 | 4,335 | 4,475 | 569,500 | 4,475 |
| 2023-10-31 | 5,020 | 5,120 | 5,020 | 5,090 | 106,700 | 5,090 |
| 2023-10-30 | 5,040 | 5,070 | 4,995 | 5,020 | 81,000 | 5,020 |
| 2023-10-27 | 5,000 | 5,110 | 4,995 | 5,080 | 143,400 | 5,080 |
| 2023-10-26 | 5,030 | 5,070 | 4,945 | 4,965 | 88,000 | 4,965 |
| 2023-10-25 | 5,200 | 5,200 | 5,120 | 5,120 | 59,000 | 5,120 |
| 2023-10-24 | 5,090 | 5,180 | 4,995 | 5,150 | 63,100 | 5,150 |
| 2023-10-23 | 5,160 | 5,200 | 5,080 | 5,090 | 53,000 | 5,090 |
| 2023-10-20 | 5,230 | 5,260 | 5,200 | 5,210 | 72,300 | 5,210 |
| 2023-10-19 | 5,200 | 5,290 | 5,200 | 5,280 | 50,100 | 5,280 |
| 2023-10-18 | 5,270 | 5,290 | 5,190 | 5,290 | 49,300 | 5,290 |
| 2023-10-17 | 5,200 | 5,320 | 5,200 | 5,270 | 66,200 | 5,270 |
| 2023-10-16 | 5,260 | 5,300 | 5,170 | 5,200 | 68,000 | 5,200 |
| 2023-10-13 | 5,410 | 5,460 | 5,360 | 5,380 | 74,300 | 5,380 |
| 2023-10-12 | 5,320 | 5,440 | 5,270 | 5,410 | 114,900 | 5,410 |
| 2023-10-11 | 5,480 | 5,500 | 5,330 | 5,350 | 66,100 | 5,350 |
| 2023-10-10 | 5,430 | 5,540 | 5,430 | 5,480 | 71,100 | 5,480 |
| 2023-10-06 | 5,470 | 5,490 | 5,380 | 5,450 | 121,700 | 5,450 |
| 2023-10-05 | 5,460 | 5,490 | 5,390 | 5,490 | 84,300 | 5,490 |
| 2023-10-04 | 5,460 | 5,540 | 5,450 | 5,460 | 96,300 | 5,460 |
| 2023-10-03 | 5,550 | 5,580 | 5,500 | 5,540 | 87,000 | 5,540 |
| 2023-10-02 | 5,690 | 5,700 | 5,560 | 5,560 | 184,600 | 5,560 |
| 2023-09-29 | 5,610 | 5,750 | 5,610 | 5,720 | 118,600 | 5,720 |
| 2023-09-28 | 5,600 | 5,680 | 5,550 | 5,630 | 68,000 | 5,630 |
| 2023-09-27 | 5,550 | 5,690 | 5,490 | 5,660 | 80,800 | 5,660 |
| 2023-09-26 | 5,640 | 5,640 | 5,560 | 5,580 | 49,600 | 5,580 |
| 2023-09-25 | 5,670 | 5,760 | 5,660 | 5,670 | 101,900 | 5,670 |
| 2023-09-22 | 5,510 | 5,700 | 5,480 | 5,680 | 127,000 | 5,680 |
| 2023-09-21 | 5,560 | 5,560 | 5,450 | 5,530 | 93,200 | 5,530 |
| 2023-09-20 | 5,660 | 5,690 | 5,560 | 5,570 | 110,300 | 5,570 |
| 2023-09-19 | 5,750 | 5,770 | 5,600 | 5,630 | 135,300 | 5,630 |
| 2023-09-15 | 5,730 | 5,840 | 5,690 | 5,800 | 105,900 | 5,800 |
| 2023-09-14 | 5,830 | 5,830 | 5,720 | 5,750 | 70,800 | 5,750 |
| 2023-09-13 | 5,780 | 5,870 | 5,770 | 5,840 | 71,700 | 5,840 |
| 2023-09-12 | 5,830 | 5,840 | 5,780 | 5,800 | 52,000 | 5,800 |
| 2023-09-11 | 5,860 | 5,920 | 5,740 | 5,770 | 60,200 | 5,770 |
| 2023-09-08 | 5,850 | 5,910 | 5,850 | 5,850 | 59,200 | 5,850 |
| 2023-09-07 | 5,910 | 5,950 | 5,880 | 5,900 | 64,300 | 5,900 |
| 2023-09-06 | 5,850 | 5,930 | 5,840 | 5,930 | 60,800 | 5,930 |
| 2023-09-05 | 5,810 | 5,870 | 5,800 | 5,860 | 60,600 | 5,860 |
| 2023-09-04 | 5,850 | 5,880 | 5,800 | 5,840 | 66,400 | 5,840 |
| 2023-09-01 | 5,810 | 5,830 | 5,790 | 5,820 | 54,600 | 5,820 |
| 2023-08-31 | 5,790 | 5,850 | 5,750 | 5,830 | 70,000 | 5,830 |
| 2023-08-30 | 5,860 | 5,870 | 5,770 | 5,790 | 58,400 | 5,790 |
| 2023-08-29 | 5,790 | 5,830 | 5,770 | 5,800 | 51,300 | 5,800 |
| 2023-08-28 | 5,770 | 5,780 | 5,680 | 5,730 | 59,100 | 5,730 |
| 2023-08-25 | 5,660 | 5,760 | 5,650 | 5,730 | 47,400 | 5,730 |
| 2023-08-24 | 5,720 | 5,740 | 5,680 | 5,710 | 49,800 | 5,710 |
| 2023-08-23 | 5,660 | 5,730 | 5,640 | 5,720 | 56,100 | 5,720 |
| 2023-08-22 | 5,670 | 5,730 | 5,640 | 5,720 | 61,900 | 5,720 |
| 2023-08-21 | 5,570 | 5,710 | 5,570 | 5,660 | 66,300 | 5,660 |
| 2023-08-18 | 5,500 | 5,600 | 5,490 | 5,570 | 82,800 | 5,570 |
| 2023-08-17 | 5,580 | 5,610 | 5,510 | 5,570 | 68,300 | 5,570 |
| 2023-08-16 | 5,500 | 5,570 | 5,500 | 5,560 | 45,700 | 5,560 |
| 2023-08-15 | 5,530 | 5,560 | 5,480 | 5,560 | 63,400 | 5,560 |
| 2023-08-14 | 5,600 | 5,660 | 5,480 | 5,530 | 127,600 | 5,530 |
| 2023-08-10 | 5,510 | 5,540 | 5,410 | 5,510 | 97,700 | 5,510 |
| 2023-08-09 | 5,690 | 5,740 | 5,580 | 5,580 | 93,800 | 5,580 |
| 2023-08-08 | 5,560 | 5,690 | 5,500 | 5,630 | 116,200 | 5,630 |
| 2023-08-07 | 5,250 | 5,560 | 5,190 | 5,560 | 158,400 | 5,560 |
| 2023-08-04 | 5,290 | 5,350 | 5,190 | 5,250 | 109,600 | 5,250 |
| 2023-08-03 | 5,320 | 5,370 | 5,270 | 5,300 | 284,400 | 5,300 |
| 2023-08-02 | 5,260 | 5,320 | 5,150 | 5,160 | 129,500 | 5,160 |
| 2023-08-01 | 5,040 | 5,290 | 5,020 | 5,290 | 234,400 | 5,290 |
| 2023-07-31 | 5,070 | 5,080 | 4,985 | 5,040 | 191,500 | 5,040 |
| 2023-07-28 | 4,990 | 5,020 | 4,930 | 5,020 | 139,900 | 5,020 |
| 2023-07-27 | 5,030 | 5,060 | 5,000 | 5,050 | 78,900 | 5,050 |
| 2023-07-26 | 5,040 | 5,100 | 5,010 | 5,070 | 97,200 | 5,070 |
| 2023-07-25 | 4,960 | 5,070 | 4,945 | 5,040 | 206,300 | 5,040 |
| 2023-07-24 | 5,250 | 5,290 | 4,955 | 4,985 | 306,600 | 4,985 |
| 2023-07-21 | 5,300 | 5,300 | 5,250 | 5,260 | 26,300 | 5,260 |
| 2023-07-20 | 5,430 | 5,430 | 5,280 | 5,300 | 65,400 | 5,300 |
| 2023-07-19 | 5,460 | 5,530 | 5,390 | 5,430 | 81,000 | 5,430 |
| 2023-07-18 | 5,380 | 5,460 | 5,350 | 5,380 | 96,300 | 5,380 |
| 2023-07-14 | 5,350 | 5,420 | 5,290 | 5,350 | 105,000 | 5,350 |
| 2023-07-13 | 5,280 | 5,380 | 5,240 | 5,310 | 107,000 | 5,310 |
| 2023-07-12 | 5,210 | 5,260 | 5,110 | 5,220 | 109,500 | 5,220 |
| 2023-07-11 | 5,150 | 5,250 | 5,150 | 5,210 | 95,800 | 5,210 |
| 2023-07-10 | 5,130 | 5,150 | 5,100 | 5,120 | 63,200 | 5,120 |
| 2023-07-07 | 5,060 | 5,170 | 5,060 | 5,120 | 68,200 | 5,120 |
| 2023-07-06 | 5,120 | 5,160 | 5,100 | 5,130 | 59,300 | 5,130 |
| 2023-07-05 | 5,150 | 5,200 | 5,150 | 5,170 | 48,100 | 5,170 |
| 2023-07-04 | 5,190 | 5,210 | 5,140 | 5,190 | 88,900 | 5,190 |
| 2023-07-03 | 5,170 | 5,230 | 5,140 | 5,190 | 122,900 | 5,190 |
| 2023-06-30 | 5,130 | 5,130 | 5,000 | 5,040 | 100,700 | 5,040 |
| 2023-06-29 | 5,080 | 5,120 | 5,070 | 5,120 | 73,000 | 5,120 |
| 2023-06-28 | 5,040 | 5,100 | 5,000 | 5,100 | 98,700 | 5,100 |
| 2023-06-27 | 5,060 | 5,090 | 4,925 | 4,965 | 88,600 | 4,965 |
| 2023-06-26 | 5,170 | 5,170 | 5,020 | 5,050 | 97,300 | 5,050 |
| 2023-06-23 | 5,410 | 5,420 | 5,160 | 5,200 | 144,300 | 5,200 |
| 2023-06-22 | 5,340 | 5,480 | 5,330 | 5,400 | 123,900 | 5,400 |
| 2023-06-21 | 5,290 | 5,350 | 5,270 | 5,340 | 62,200 | 5,340 |
| 2023-06-20 | 5,390 | 5,390 | 5,250 | 5,290 | 89,900 | 5,290 |
| 2023-06-19 | 5,370 | 5,410 | 5,330 | 5,400 | 63,300 | 5,400 |
| 2023-06-16 | 5,310 | 5,420 | 5,290 | 5,360 | 179,600 | 5,360 |
| 2023-06-15 | 5,320 | 5,380 | 5,280 | 5,290 | 79,400 | 5,290 |
| 2023-06-14 | 5,410 | 5,430 | 5,260 | 5,280 | 91,900 | 5,280 |
| 2023-06-13 | 5,350 | 5,440 | 5,330 | 5,390 | 83,100 | 5,390 |
| 2023-06-12 | 5,290 | 5,360 | 5,260 | 5,300 | 85,600 | 5,300 |
| 2023-06-09 | 5,260 | 5,280 | 5,190 | 5,240 | 120,100 | 5,240 |
| 2023-06-08 | 5,240 | 5,240 | 5,120 | 5,160 | 105,300 | 5,160 |
| 2023-06-07 | 5,350 | 5,450 | 5,290 | 5,300 | 132,400 | 5,300 |
| 2023-06-06 | 5,260 | 5,320 | 5,210 | 5,290 | 64,100 | 5,290 |
| 2023-06-05 | 5,290 | 5,290 | 5,220 | 5,260 | 100,700 | 5,260 |
| 2023-06-02 | 5,150 | 5,260 | 5,150 | 5,250 | 99,100 | 5,250 |
| 2023-06-01 | 5,060 | 5,150 | 5,040 | 5,130 | 84,000 | 5,130 |
| 2023-05-31 | 4,950 | 5,100 | 4,940 | 5,040 | 167,500 | 5,040 |
| 2023-05-30 | 4,940 | 5,030 | 4,925 | 5,010 | 62,800 | 5,010 |
| 2023-05-29 | 5,130 | 5,130 | 4,985 | 4,985 | 72,100 | 4,985 |
| 2023-05-26 | 5,030 | 5,090 | 4,990 | 5,030 | 96,700 | 5,030 |
| 2023-05-25 | 5,120 | 5,120 | 5,000 | 5,020 | 115,100 | 5,020 |
| 2023-05-24 | 5,180 | 5,180 | 5,070 | 5,110 | 78,300 | 5,110 |
| 2023-05-23 | 5,320 | 5,320 | 5,150 | 5,190 | 127,600 | 5,190 |
| 2023-05-22 | 5,340 | 5,340 | 5,230 | 5,280 | 88,200 | 5,280 |
| 2023-05-19 | 5,320 | 5,400 | 5,310 | 5,340 | 104,500 | 5,340 |
| 2023-05-18 | 5,220 | 5,340 | 5,150 | 5,320 | 159,600 | 5,320 |
| 2023-05-17 | 5,150 | 5,190 | 5,080 | 5,150 | 101,500 | 5,150 |
| 2023-05-16 | 5,240 | 5,240 | 5,130 | 5,160 | 93,700 | 5,160 |
| 2023-05-15 | 5,140 | 5,230 | 5,140 | 5,180 | 103,800 | 5,180 |
| 2023-05-12 | 5,050 | 5,110 | 5,050 | 5,090 | 87,000 | 5,090 |
| 2023-05-11 | 4,950 | 5,050 | 4,945 | 5,020 | 91,700 | 5,020 |
| 2023-05-10 | 4,900 | 4,935 | 4,865 | 4,905 | 109,900 | 4,905 |
| 2023-05-09 | 4,850 | 4,940 | 4,795 | 4,915 | 117,900 | 4,915 |
| 2023-05-08 | 4,815 | 4,855 | 4,770 | 4,825 | 97,400 | 4,825 |
| 2023-05-02 | 4,765 | 4,800 | 4,755 | 4,785 | 96,100 | 4,785 |
| 2023-05-01 | 4,825 | 4,840 | 4,740 | 4,760 | 137,600 | 4,760 |
| 2023-04-28 | 4,890 | 4,895 | 4,655 | 4,775 | 298,800 | 4,775 |
| 2023-04-27 | 4,890 | 4,960 | 4,880 | 4,960 | 80,000 | 4,960 |
| 2023-04-26 | 5,010 | 5,040 | 4,955 | 4,960 | 62,100 | 4,960 |
| 2023-04-25 | 5,090 | 5,130 | 5,060 | 5,060 | 55,800 | 5,060 |
| 2023-04-24 | 5,060 | 5,090 | 5,020 | 5,060 | 65,100 | 5,060 |
| 2023-04-21 | 5,110 | 5,150 | 5,030 | 5,050 | 95,900 | 5,050 |
| 2023-04-20 | 5,130 | 5,180 | 5,080 | 5,130 | 80,900 | 5,130 |
| 2023-04-19 | 5,120 | 5,160 | 5,090 | 5,120 | 73,100 | 5,120 |
| 2023-04-18 | 5,100 | 5,170 | 5,090 | 5,150 | 48,900 | 5,150 |
| 2023-04-17 | 5,120 | 5,140 | 5,080 | 5,100 | 51,800 | 5,100 |
| 2023-04-14 | 5,090 | 5,150 | 5,080 | 5,140 | 80,700 | 5,140 |
| 2023-04-13 | 5,030 | 5,080 | 5,020 | 5,080 | 53,800 | 5,080 |
| 2023-04-12 | 5,070 | 5,070 | 5,010 | 5,050 | 77,400 | 5,050 |
| 2023-04-11 | 5,070 | 5,090 | 4,995 | 5,020 | 61,700 | 5,020 |
| 2023-04-10 | 5,010 | 5,040 | 4,970 | 5,020 | 55,000 | 5,020 |
| 2023-04-07 | 4,985 | 5,000 | 4,940 | 4,980 | 58,900 | 4,980 |
| 2023-04-06 | 4,965 | 5,000 | 4,940 | 4,985 | 90,500 | 4,985 |
| 2023-04-05 | 5,190 | 5,190 | 5,030 | 5,040 | 104,300 | 5,040 |
| 2023-04-04 | 5,180 | 5,200 | 5,100 | 5,200 | 132,800 | 5,200 |
| 2023-04-03 | 5,240 | 5,270 | 5,210 | 5,210 | 120,100 | 5,210 |
| 2023-03-31 | 5,210 | 5,230 | 5,160 | 5,200 | 92,400 | 5,200 |
| 2023-03-30 | 5,180 | 5,210 | 5,140 | 5,200 | 156,700 | 5,200 |
| 2023-03-29 | 5,010 | 5,160 | 4,995 | 5,160 | 135,300 | 5,160 |
| 2023-03-28 | 5,100 | 5,110 | 4,965 | 5,030 | 126,000 | 5,030 |
| 2023-03-27 | 5,150 | 5,180 | 5,090 | 5,100 | 175,500 | 5,100 |
| 2023-03-24 | 5,040 | 5,110 | 4,990 | 5,090 | 153,400 | 5,090 |
| 2023-03-23 | 4,955 | 5,050 | 4,885 | 5,010 | 120,500 | 5,010 |
| 2023-03-22 | 5,100 | 5,100 | 4,965 | 4,995 | 191,300 | 4,995 |
| 2023-03-20 | 5,010 | 5,060 | 4,945 | 4,945 | 159,800 | 4,945 |
| 2023-03-17 | 4,920 | 5,030 | 4,900 | 5,020 | 143,600 | 5,020 |
| 2023-03-16 | 4,745 | 4,900 | 4,735 | 4,875 | 124,300 | 4,875 |
| 2023-03-15 | 4,850 | 4,870 | 4,805 | 4,845 | 112,000 | 4,845 |
| 2023-03-14 | 4,750 | 4,785 | 4,700 | 4,760 | 142,800 | 4,760 |
| 2023-03-13 | 4,760 | 4,805 | 4,695 | 4,780 | 76,300 | 4,780 |
| 2023-03-10 | 4,840 | 4,905 | 4,840 | 4,855 | 91,200 | 4,855 |
| 2023-03-09 | 4,910 | 4,920 | 4,850 | 4,900 | 95,800 | 4,900 |
| 2023-03-08 | 4,830 | 4,905 | 4,815 | 4,870 | 73,900 | 4,870 |
| 2023-03-07 | 4,840 | 4,885 | 4,805 | 4,830 | 73,500 | 4,830 |
| 2023-03-06 | 4,855 | 4,865 | 4,795 | 4,840 | 75,700 | 4,840 |
| 2023-03-03 | 4,800 | 4,910 | 4,790 | 4,860 | 131,300 | 4,860 |
| 2023-03-02 | 4,705 | 4,790 | 4,705 | 4,760 | 79,100 | 4,760 |
| 2023-03-01 | 4,705 | 4,750 | 4,690 | 4,705 | 61,100 | 4,705 |
| 2023-02-28 | 4,575 | 4,715 | 4,575 | 4,705 | 141,600 | 4,705 |
| 2023-02-27 | 4,590 | 4,595 | 4,520 | 4,530 | 107,400 | 4,530 |
| 2023-02-24 | 4,585 | 4,655 | 4,570 | 4,655 | 96,500 | 4,655 |
| 2023-02-22 | 4,775 | 4,795 | 4,605 | 4,625 | 181,000 | 4,625 |
| 2023-02-21 | 4,930 | 4,935 | 4,770 | 4,780 | 79,000 | 4,780 |
| 2023-02-20 | 4,740 | 4,895 | 4,705 | 4,890 | 110,200 | 4,890 |
| 2023-02-17 | 4,800 | 4,850 | 4,755 | 4,805 | 102,200 | 4,805 |
| 2023-02-16 | 4,730 | 4,825 | 4,700 | 4,805 | 121,400 | 4,805 |
| 2023-02-15 | 4,765 | 4,775 | 4,685 | 4,720 | 175,700 | 4,720 |
| 2023-02-14 | 4,665 | 4,790 | 4,645 | 4,755 | 150,900 | 4,755 |
| 2023-02-13 | 4,630 | 4,760 | 4,580 | 4,650 | 380,000 | 4,650 |
| 2023-02-10 | 4,260 | 4,310 | 4,245 | 4,260 | 122,500 | 4,260 |
| 2023-02-09 | 4,250 | 4,315 | 4,225 | 4,310 | 82,900 | 4,310 |
| 2023-02-08 | 4,185 | 4,255 | 4,185 | 4,240 | 75,000 | 4,240 |
| 2023-02-07 | 4,200 | 4,200 | 4,145 | 4,165 | 71,200 | 4,165 |
| 2023-02-06 | 4,220 | 4,220 | 4,120 | 4,175 | 136,700 | 4,175 |
| 2023-02-03 | 4,215 | 4,230 | 4,165 | 4,180 | 98,000 | 4,180 |
| 2023-02-02 | 4,280 | 4,290 | 4,200 | 4,230 | 144,200 | 4,230 |
| 2023-02-01 | 4,305 | 4,315 | 4,220 | 4,240 | 73,000 | 4,240 |
| 2023-01-31 | 4,295 | 4,330 | 4,270 | 4,285 | 122,500 | 4,285 |
| 2023-01-30 | 4,270 | 4,315 | 4,260 | 4,270 | 98,100 | 4,270 |
| 2023-01-27 | 4,240 | 4,280 | 4,220 | 4,250 | 88,400 | 4,250 |
| 2023-01-26 | 4,200 | 4,240 | 4,160 | 4,220 | 85,200 | 4,220 |
| 2023-01-25 | 4,115 | 4,190 | 4,115 | 4,170 | 89,700 | 4,170 |
| 2023-01-24 | 4,155 | 4,180 | 4,135 | 4,135 | 110,600 | 4,135 |
| 2023-01-23 | 4,110 | 4,150 | 4,055 | 4,135 | 164,800 | 4,135 |
| 2023-01-20 | 4,095 | 4,140 | 4,080 | 4,090 | 77,200 | 4,090 |
| 2023-01-19 | 4,080 | 4,100 | 4,020 | 4,095 | 105,500 | 4,095 |
| 2023-01-18 | 4,090 | 4,180 | 4,060 | 4,145 | 91,900 | 4,145 |
| 2023-01-17 | 4,015 | 4,065 | 3,990 | 4,035 | 90,000 | 4,035 |
| 2023-01-16 | 3,965 | 4,025 | 3,940 | 3,990 | 78,500 | 3,990 |
| 2023-01-13 | 4,085 | 4,135 | 4,015 | 4,015 | 110,400 | 4,015 |
| 2023-01-12 | 4,025 | 4,095 | 3,985 | 4,050 | 131,000 | 4,050 |
| 2023-01-11 | 3,975 | 4,015 | 3,945 | 3,980 | 67,000 | 3,980 |
| 2023-01-10 | 3,930 | 3,945 | 3,875 | 3,930 | 116,600 | 3,930 |
| 2023-01-06 | 3,780 | 3,810 | 3,770 | 3,795 | 58,200 | 3,795 |
| 2023-01-05 | 3,800 | 3,825 | 3,765 | 3,820 | 78,400 | 3,820 |
| 2023-01-04 | 3,900 | 3,900 | 3,810 | 3,830 | 76,700 | 3,830 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
