5122 オカモト(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 | 4,925 | 5,020 | 4,925 | 4,975 | 30,700 | 4,975 |
| 2023-12-28 | 4,865 | 4,925 | 4,855 | 4,925 | 15,200 | 4,925 |
| 2023-12-27 | 4,890 | 4,910 | 4,840 | 4,885 | 17,000 | 4,885 |
| 2023-12-26 | 4,800 | 4,890 | 4,760 | 4,840 | 21,000 | 4,840 |
| 2023-12-25 | 4,865 | 4,900 | 4,810 | 4,815 | 11,400 | 4,815 |
| 2023-12-22 | 4,905 | 4,935 | 4,825 | 4,870 | 12,900 | 4,870 |
| 2023-12-21 | 4,985 | 5,000 | 4,900 | 4,905 | 13,700 | 4,905 |
| 2023-12-20 | 5,020 | 5,100 | 5,020 | 5,030 | 10,200 | 5,030 |
| 2023-12-19 | 4,980 | 5,020 | 4,960 | 5,020 | 21,900 | 5,020 |
| 2023-12-18 | 4,995 | 5,000 | 4,915 | 4,985 | 16,500 | 4,985 |
| 2023-12-15 | 5,000 | 5,040 | 4,980 | 5,030 | 27,300 | 5,030 |
| 2023-12-14 | 5,080 | 5,180 | 4,950 | 5,000 | 17,000 | 5,000 |
| 2023-12-13 | 5,110 | 5,160 | 5,030 | 5,050 | 19,900 | 5,050 |
| 2023-12-12 | 5,200 | 5,220 | 5,110 | 5,130 | 11,700 | 5,130 |
| 2023-12-11 | 5,280 | 5,300 | 5,140 | 5,170 | 27,200 | 5,170 |
| 2023-12-08 | 5,330 | 5,380 | 5,180 | 5,220 | 34,200 | 5,220 |
| 2023-12-07 | 5,490 | 5,490 | 5,400 | 5,400 | 11,800 | 5,400 |
| 2023-12-06 | 5,430 | 5,540 | 5,430 | 5,510 | 18,300 | 5,510 |
| 2023-12-05 | 5,450 | 5,490 | 5,420 | 5,440 | 20,700 | 5,440 |
| 2023-12-04 | 5,500 | 5,500 | 5,410 | 5,450 | 18,400 | 5,450 |
| 2023-12-01 | 5,480 | 5,510 | 5,440 | 5,460 | 16,700 | 5,460 |
| 2023-11-30 | 5,490 | 5,510 | 5,420 | 5,450 | 17,700 | 5,450 |
| 2023-11-29 | 5,490 | 5,540 | 5,470 | 5,480 | 24,200 | 5,480 |
| 2023-11-28 | 5,470 | 5,500 | 5,440 | 5,500 | 8,900 | 5,500 |
| 2023-11-27 | 5,540 | 5,580 | 5,460 | 5,470 | 14,700 | 5,470 |
| 2023-11-24 | 5,450 | 5,530 | 5,450 | 5,470 | 11,600 | 5,470 |
| 2023-11-22 | 5,440 | 5,510 | 5,410 | 5,440 | 9,300 | 5,440 |
| 2023-11-21 | 5,390 | 5,470 | 5,360 | 5,440 | 20,300 | 5,440 |
| 2023-11-20 | 5,420 | 5,470 | 5,320 | 5,360 | 20,500 | 5,360 |
| 2023-11-17 | 5,410 | 5,500 | 5,410 | 5,470 | 14,900 | 5,470 |
| 2023-11-16 | 5,500 | 5,500 | 5,410 | 5,430 | 25,100 | 5,430 |
| 2023-11-15 | 5,600 | 5,640 | 5,480 | 5,540 | 41,900 | 5,540 |
| 2023-11-14 | 5,430 | 5,510 | 5,390 | 5,510 | 46,300 | 5,510 |
| 2023-11-13 | 5,220 | 5,420 | 5,190 | 5,380 | 133,600 | 5,380 |
| 2023-11-10 | 4,830 | 4,935 | 4,825 | 4,925 | 26,200 | 4,925 |
| 2023-11-09 | 4,840 | 4,870 | 4,800 | 4,830 | 36,900 | 4,830 |
| 2023-11-08 | 5,050 | 5,050 | 4,815 | 4,825 | 51,400 | 4,825 |
| 2023-11-07 | 5,240 | 5,240 | 5,090 | 5,090 | 14,200 | 5,090 |
| 2023-11-06 | 5,270 | 5,270 | 5,180 | 5,190 | 27,800 | 5,190 |
| 2023-11-02 | 5,290 | 5,330 | 5,140 | 5,150 | 24,100 | 5,150 |
| 2023-11-01 | 5,290 | 5,300 | 5,240 | 5,270 | 17,400 | 5,270 |
| 2023-10-31 | 5,160 | 5,250 | 5,120 | 5,200 | 39,800 | 5,200 |
| 2023-10-30 | 5,240 | 5,240 | 5,080 | 5,140 | 173,500 | 5,140 |
| 2023-10-27 | 5,150 | 5,260 | 5,130 | 5,250 | 40,000 | 5,250 |
| 2023-10-26 | 5,130 | 5,160 | 5,050 | 5,110 | 20,000 | 5,110 |
| 2023-10-25 | 5,170 | 5,180 | 5,130 | 5,140 | 19,800 | 5,140 |
| 2023-10-24 | 5,050 | 5,130 | 4,985 | 5,110 | 26,000 | 5,110 |
| 2023-10-23 | 5,040 | 5,150 | 5,030 | 5,090 | 32,900 | 5,090 |
| 2023-10-20 | 5,060 | 5,070 | 5,030 | 5,040 | 13,400 | 5,040 |
| 2023-10-19 | 5,100 | 5,100 | 5,030 | 5,090 | 11,600 | 5,090 |
| 2023-10-18 | 5,170 | 5,170 | 5,070 | 5,100 | 19,500 | 5,100 |
| 2023-10-17 | 5,080 | 5,130 | 5,040 | 5,070 | 20,100 | 5,070 |
| 2023-10-16 | 5,190 | 5,190 | 5,020 | 5,030 | 19,200 | 5,030 |
| 2023-10-13 | 5,320 | 5,340 | 5,210 | 5,220 | 26,700 | 5,220 |
| 2023-10-12 | 5,290 | 5,350 | 5,220 | 5,350 | 27,900 | 5,350 |
| 2023-10-11 | 5,260 | 5,280 | 5,190 | 5,190 | 31,700 | 5,190 |
| 2023-10-10 | 5,110 | 5,280 | 5,110 | 5,260 | 42,800 | 5,260 |
| 2023-10-06 | 5,120 | 5,130 | 5,050 | 5,130 | 46,400 | 5,130 |
| 2023-10-05 | 5,120 | 5,180 | 5,110 | 5,130 | 72,800 | 5,130 |
| 2023-10-04 | 5,020 | 5,150 | 5,020 | 5,100 | 55,900 | 5,100 |
| 2023-10-03 | 5,100 | 5,120 | 5,040 | 5,090 | 18,300 | 5,090 |
| 2023-10-02 | 5,160 | 5,190 | 5,100 | 5,120 | 33,600 | 5,120 |
| 2023-09-29 | 5,200 | 5,210 | 5,060 | 5,070 | 32,500 | 5,070 |
| 2023-09-28 | 5,110 | 5,220 | 5,110 | 5,170 | 33,100 | 5,170 |
| 2023-09-27 | 5,190 | 5,190 | 5,050 | 5,160 | 36,300 | 5,160 |
| 2023-09-26 | 5,190 | 5,240 | 5,140 | 5,190 | 40,700 | 5,190 |
| 2023-09-25 | 5,070 | 5,160 | 5,050 | 5,130 | 36,200 | 5,130 |
| 2023-09-22 | 5,010 | 5,090 | 5,000 | 5,080 | 32,600 | 5,080 |
| 2023-09-21 | 4,950 | 5,090 | 4,950 | 5,020 | 26,100 | 5,020 |
| 2023-09-20 | 5,100 | 5,100 | 4,915 | 4,950 | 36,700 | 4,950 |
| 2023-09-19 | 5,100 | 5,100 | 4,990 | 5,070 | 40,200 | 5,070 |
| 2023-09-15 | 5,020 | 5,130 | 5,010 | 5,100 | 61,400 | 5,100 |
| 2023-09-14 | 4,830 | 4,995 | 4,830 | 4,995 | 43,500 | 4,995 |
| 2023-09-13 | 4,815 | 4,855 | 4,795 | 4,825 | 41,700 | 4,825 |
| 2023-09-12 | 4,700 | 4,745 | 4,670 | 4,725 | 11,600 | 4,725 |
| 2023-09-11 | 4,655 | 4,700 | 4,655 | 4,700 | 11,100 | 4,700 |
| 2023-09-08 | 4,630 | 4,690 | 4,615 | 4,660 | 32,000 | 4,660 |
| 2023-09-07 | 4,700 | 4,750 | 4,595 | 4,700 | 33,600 | 4,700 |
| 2023-09-06 | 4,810 | 4,815 | 4,725 | 4,750 | 27,100 | 4,750 |
| 2023-09-05 | 4,800 | 4,835 | 4,790 | 4,825 | 22,400 | 4,825 |
| 2023-09-04 | 4,755 | 4,800 | 4,745 | 4,780 | 21,800 | 4,780 |
| 2023-09-01 | 4,700 | 4,745 | 4,700 | 4,730 | 17,700 | 4,730 |
| 2023-08-31 | 4,700 | 4,720 | 4,670 | 4,675 | 30,200 | 4,675 |
| 2023-08-30 | 4,700 | 4,730 | 4,660 | 4,700 | 27,800 | 4,700 |
| 2023-08-29 | 4,700 | 4,735 | 4,685 | 4,700 | 12,800 | 4,700 |
| 2023-08-28 | 4,685 | 4,725 | 4,675 | 4,700 | 21,600 | 4,700 |
| 2023-08-25 | 4,630 | 4,685 | 4,630 | 4,675 | 21,900 | 4,675 |
| 2023-08-24 | 4,690 | 4,710 | 4,640 | 4,690 | 18,200 | 4,690 |
| 2023-08-23 | 4,590 | 4,700 | 4,590 | 4,700 | 25,900 | 4,700 |
| 2023-08-22 | 4,540 | 4,590 | 4,540 | 4,590 | 13,100 | 4,590 |
| 2023-08-21 | 4,430 | 4,535 | 4,430 | 4,530 | 30,300 | 4,530 |
| 2023-08-18 | 4,450 | 4,490 | 4,430 | 4,455 | 19,500 | 4,455 |
| 2023-08-17 | 4,480 | 4,500 | 4,445 | 4,475 | 17,800 | 4,475 |
| 2023-08-16 | 4,455 | 4,510 | 4,435 | 4,475 | 18,000 | 4,475 |
| 2023-08-15 | 4,475 | 4,480 | 4,440 | 4,455 | 18,800 | 4,455 |
| 2023-08-14 | 4,360 | 4,420 | 4,350 | 4,415 | 21,900 | 4,415 |
| 2023-08-10 | 4,350 | 4,395 | 4,350 | 4,375 | 34,900 | 4,375 |
| 2023-08-09 | 4,380 | 4,420 | 4,360 | 4,395 | 27,500 | 4,395 |
| 2023-08-08 | 4,380 | 4,455 | 4,380 | 4,410 | 54,600 | 4,410 |
| 2023-08-07 | 4,270 | 4,390 | 4,260 | 4,365 | 114,200 | 4,365 |
| 2023-08-04 | 3,880 | 3,960 | 3,860 | 3,945 | 30,200 | 3,945 |
| 2023-08-03 | 3,945 | 3,985 | 3,865 | 3,865 | 24,900 | 3,865 |
| 2023-08-02 | 3,970 | 4,060 | 3,950 | 3,995 | 33,600 | 3,995 |
| 2023-08-01 | 3,960 | 3,975 | 3,945 | 3,970 | 23,900 | 3,970 |
| 2023-07-31 | 3,925 | 3,965 | 3,915 | 3,950 | 27,800 | 3,950 |
| 2023-07-28 | 3,890 | 3,895 | 3,860 | 3,890 | 19,700 | 3,890 |
| 2023-07-27 | 3,900 | 3,910 | 3,880 | 3,900 | 11,400 | 3,900 |
| 2023-07-26 | 3,880 | 3,910 | 3,865 | 3,900 | 11,900 | 3,900 |
| 2023-07-25 | 3,865 | 3,885 | 3,860 | 3,880 | 7,600 | 3,880 |
| 2023-07-24 | 3,865 | 3,885 | 3,840 | 3,885 | 8,700 | 3,885 |
| 2023-07-21 | 3,825 | 3,835 | 3,815 | 3,820 | 8,900 | 3,820 |
| 2023-07-20 | 3,890 | 3,890 | 3,825 | 3,825 | 9,000 | 3,825 |
| 2023-07-19 | 3,895 | 3,895 | 3,845 | 3,875 | 12,100 | 3,875 |
| 2023-07-18 | 3,870 | 3,870 | 3,835 | 3,850 | 10,800 | 3,850 |
| 2023-07-14 | 3,865 | 3,865 | 3,805 | 3,830 | 12,900 | 3,830 |
| 2023-07-13 | 3,865 | 3,865 | 3,815 | 3,825 | 17,300 | 3,825 |
| 2023-07-12 | 3,865 | 3,875 | 3,845 | 3,865 | 15,000 | 3,865 |
| 2023-07-11 | 3,910 | 3,910 | 3,860 | 3,860 | 13,900 | 3,860 |
| 2023-07-10 | 3,895 | 3,915 | 3,885 | 3,885 | 26,500 | 3,885 |
| 2023-07-07 | 3,895 | 3,900 | 3,865 | 3,880 | 17,500 | 3,880 |
| 2023-07-06 | 3,910 | 3,930 | 3,900 | 3,900 | 14,500 | 3,900 |
| 2023-07-05 | 3,895 | 3,945 | 3,885 | 3,930 | 20,200 | 3,930 |
| 2023-07-04 | 3,940 | 3,950 | 3,920 | 3,935 | 13,800 | 3,935 |
| 2023-07-03 | 3,950 | 3,975 | 3,935 | 3,940 | 9,200 | 3,940 |
| 2023-06-30 | 3,940 | 3,950 | 3,895 | 3,900 | 22,000 | 3,900 |
| 2023-06-29 | 3,980 | 3,980 | 3,930 | 3,965 | 47,600 | 3,965 |
| 2023-06-28 | 3,915 | 3,980 | 3,915 | 3,980 | 21,500 | 3,980 |
| 2023-06-27 | 3,875 | 3,910 | 3,865 | 3,905 | 11,400 | 3,905 |
| 2023-06-26 | 3,905 | 3,925 | 3,880 | 3,895 | 12,600 | 3,895 |
| 2023-06-23 | 3,910 | 3,930 | 3,890 | 3,895 | 21,100 | 3,895 |
| 2023-06-22 | 3,925 | 3,955 | 3,900 | 3,900 | 29,900 | 3,900 |
| 2023-06-21 | 3,920 | 3,955 | 3,915 | 3,925 | 20,300 | 3,925 |
| 2023-06-20 | 3,895 | 3,925 | 3,875 | 3,920 | 20,200 | 3,920 |
| 2023-06-19 | 3,930 | 3,940 | 3,905 | 3,925 | 16,500 | 3,925 |
| 2023-06-16 | 3,935 | 3,945 | 3,895 | 3,905 | 52,600 | 3,905 |
| 2023-06-15 | 3,970 | 3,995 | 3,935 | 3,935 | 17,500 | 3,935 |
| 2023-06-14 | 3,960 | 3,980 | 3,925 | 3,970 | 29,000 | 3,970 |
| 2023-06-13 | 3,975 | 3,975 | 3,930 | 3,950 | 18,600 | 3,950 |
| 2023-06-12 | 3,895 | 3,975 | 3,890 | 3,975 | 20,400 | 3,975 |
| 2023-06-09 | 3,860 | 3,900 | 3,835 | 3,885 | 24,700 | 3,885 |
| 2023-06-08 | 3,870 | 3,900 | 3,815 | 3,825 | 25,300 | 3,825 |
| 2023-06-07 | 3,935 | 3,960 | 3,885 | 3,905 | 18,800 | 3,905 |
| 2023-06-06 | 3,910 | 3,955 | 3,910 | 3,935 | 6,300 | 3,935 |
| 2023-06-05 | 3,975 | 3,975 | 3,930 | 3,950 | 11,100 | 3,950 |
| 2023-06-02 | 3,855 | 3,925 | 3,855 | 3,910 | 14,200 | 3,910 |
| 2023-06-01 | 3,880 | 3,910 | 3,840 | 3,865 | 21,200 | 3,865 |
| 2023-05-31 | 3,900 | 3,935 | 3,875 | 3,880 | 36,300 | 3,880 |
| 2023-05-30 | 3,985 | 4,010 | 3,930 | 3,965 | 18,300 | 3,965 |
| 2023-05-29 | 4,070 | 4,070 | 3,995 | 4,015 | 7,900 | 4,015 |
| 2023-05-26 | 4,050 | 4,085 | 4,015 | 4,050 | 15,300 | 4,050 |
| 2023-05-25 | 3,970 | 4,075 | 3,960 | 4,050 | 14,900 | 4,050 |
| 2023-05-24 | 4,030 | 4,050 | 3,980 | 3,980 | 6,900 | 3,980 |
| 2023-05-23 | 4,095 | 4,110 | 4,010 | 4,075 | 15,000 | 4,075 |
| 2023-05-22 | 4,065 | 4,110 | 4,040 | 4,095 | 10,100 | 4,095 |
| 2023-05-19 | 4,030 | 4,090 | 4,025 | 4,065 | 13,100 | 4,065 |
| 2023-05-18 | 3,980 | 4,010 | 3,965 | 4,010 | 17,700 | 4,010 |
| 2023-05-17 | 3,965 | 4,010 | 3,965 | 3,975 | 18,500 | 3,975 |
| 2023-05-16 | 4,020 | 4,075 | 3,980 | 4,000 | 18,800 | 4,000 |
| 2023-05-15 | 4,140 | 4,150 | 4,065 | 4,065 | 10,600 | 4,065 |
| 2023-05-12 | 4,070 | 4,150 | 4,060 | 4,140 | 14,900 | 4,140 |
| 2023-05-11 | 4,100 | 4,120 | 4,070 | 4,075 | 9,900 | 4,075 |
| 2023-05-10 | 4,125 | 4,145 | 4,080 | 4,145 | 16,700 | 4,145 |
| 2023-05-09 | 4,095 | 4,155 | 4,080 | 4,150 | 8,700 | 4,150 |
| 2023-05-08 | 4,050 | 4,100 | 4,050 | 4,070 | 8,200 | 4,070 |
| 2023-05-02 | 4,100 | 4,115 | 4,060 | 4,090 | 9,300 | 4,090 |
| 2023-05-01 | 4,085 | 4,125 | 4,055 | 4,120 | 14,100 | 4,120 |
| 2023-04-28 | 3,980 | 4,060 | 3,980 | 4,040 | 14,200 | 4,040 |
| 2023-04-27 | 3,965 | 3,995 | 3,960 | 3,980 | 15,000 | 3,980 |
| 2023-04-26 | 4,020 | 4,020 | 3,980 | 3,995 | 8,600 | 3,995 |
| 2023-04-25 | 4,020 | 4,070 | 4,020 | 4,040 | 12,500 | 4,040 |
| 2023-04-24 | 3,970 | 4,050 | 3,965 | 4,020 | 7,300 | 4,020 |
| 2023-04-21 | 4,025 | 4,025 | 3,970 | 3,980 | 11,000 | 3,980 |
| 2023-04-20 | 4,020 | 4,060 | 4,020 | 4,050 | 6,100 | 4,050 |
| 2023-04-19 | 3,990 | 4,025 | 3,980 | 4,025 | 7,600 | 4,025 |
| 2023-04-18 | 4,020 | 4,045 | 4,005 | 4,025 | 8,000 | 4,025 |
| 2023-04-17 | 4,025 | 4,035 | 3,965 | 4,010 | 11,200 | 4,010 |
| 2023-04-14 | 3,960 | 4,010 | 3,950 | 3,985 | 10,500 | 3,985 |
| 2023-04-13 | 3,920 | 3,950 | 3,905 | 3,950 | 7,900 | 3,950 |
| 2023-04-12 | 3,925 | 3,960 | 3,910 | 3,960 | 6,500 | 3,960 |
| 2023-04-11 | 3,905 | 3,950 | 3,905 | 3,925 | 10,900 | 3,925 |
| 2023-04-10 | 3,925 | 3,955 | 3,885 | 3,910 | 12,900 | 3,910 |
| 2023-04-07 | 3,880 | 3,945 | 3,865 | 3,925 | 11,000 | 3,925 |
| 2023-04-06 | 3,910 | 3,910 | 3,830 | 3,845 | 14,500 | 3,845 |
| 2023-04-05 | 3,960 | 3,965 | 3,910 | 3,910 | 9,300 | 3,910 |
| 2023-04-04 | 4,015 | 4,045 | 3,995 | 4,015 | 18,500 | 4,015 |
| 2023-04-03 | 4,020 | 4,065 | 4,010 | 4,045 | 13,800 | 4,045 |
| 2023-03-31 | 4,040 | 4,040 | 3,970 | 3,975 | 13,900 | 3,975 |
| 2023-03-30 | 3,925 | 3,980 | 3,915 | 3,970 | 18,100 | 3,970 |
| 2023-03-29 | 3,855 | 4,050 | 3,855 | 3,980 | 30,500 | 3,980 |
| 2023-03-28 | 3,850 | 3,905 | 3,845 | 3,870 | 10,000 | 3,870 |
| 2023-03-27 | 3,875 | 3,885 | 3,850 | 3,865 | 8,600 | 3,865 |
| 2023-03-24 | 3,850 | 3,885 | 3,845 | 3,885 | 10,900 | 3,885 |
| 2023-03-23 | 3,850 | 3,870 | 3,825 | 3,865 | 16,300 | 3,865 |
| 2023-03-22 | 3,810 | 3,930 | 3,810 | 3,850 | 23,700 | 3,850 |
| 2023-03-20 | 3,770 | 3,800 | 3,740 | 3,740 | 9,900 | 3,740 |
| 2023-03-17 | 3,820 | 3,845 | 3,795 | 3,795 | 11,500 | 3,795 |
| 2023-03-16 | 3,810 | 3,815 | 3,760 | 3,795 | 18,200 | 3,795 |
| 2023-03-15 | 3,860 | 3,915 | 3,860 | 3,900 | 12,200 | 3,900 |
| 2023-03-14 | 3,890 | 3,890 | 3,820 | 3,860 | 13,100 | 3,860 |
| 2023-03-13 | 4,020 | 4,030 | 3,930 | 3,955 | 9,400 | 3,955 |
| 2023-03-10 | 4,070 | 4,080 | 4,020 | 4,030 | 23,000 | 4,030 |
| 2023-03-09 | 4,080 | 4,120 | 4,080 | 4,110 | 14,400 | 4,110 |
| 2023-03-08 | 3,965 | 4,090 | 3,965 | 4,080 | 14,300 | 4,080 |
| 2023-03-07 | 3,995 | 4,040 | 3,995 | 4,015 | 10,500 | 4,015 |
| 2023-03-06 | 3,995 | 4,010 | 3,965 | 4,005 | 13,100 | 4,005 |
| 2023-03-03 | 3,900 | 3,945 | 3,890 | 3,945 | 12,300 | 3,945 |
| 2023-03-02 | 3,935 | 3,945 | 3,860 | 3,900 | 7,100 | 3,900 |
| 2023-03-01 | 3,925 | 3,950 | 3,920 | 3,935 | 8,500 | 3,935 |
| 2023-02-28 | 3,935 | 3,935 | 3,880 | 3,900 | 6,700 | 3,900 |
| 2023-02-27 | 3,880 | 3,935 | 3,880 | 3,930 | 5,800 | 3,930 |
| 2023-02-24 | 3,840 | 3,970 | 3,840 | 3,925 | 18,500 | 3,925 |
| 2023-02-22 | 3,880 | 3,900 | 3,820 | 3,820 | 13,400 | 3,820 |
| 2023-02-21 | 3,875 | 3,925 | 3,875 | 3,905 | 4,200 | 3,905 |
| 2023-02-20 | 3,910 | 3,925 | 3,895 | 3,910 | 8,800 | 3,910 |
| 2023-02-17 | 3,890 | 3,910 | 3,890 | 3,895 | 3,900 | 3,895 |
| 2023-02-16 | 3,890 | 3,930 | 3,885 | 3,890 | 7,100 | 3,890 |
| 2023-02-15 | 3,900 | 3,960 | 3,890 | 3,890 | 9,200 | 3,890 |
| 2023-02-14 | 3,880 | 3,895 | 3,855 | 3,895 | 5,700 | 3,895 |
| 2023-02-13 | 3,830 | 3,840 | 3,815 | 3,820 | 4,400 | 3,820 |
| 2023-02-10 | 3,810 | 3,875 | 3,810 | 3,840 | 7,400 | 3,840 |
| 2023-02-09 | 3,795 | 3,840 | 3,795 | 3,805 | 4,800 | 3,805 |
| 2023-02-08 | 3,810 | 3,845 | 3,805 | 3,805 | 5,200 | 3,805 |
| 2023-02-07 | 3,800 | 3,830 | 3,800 | 3,800 | 1,800 | 3,800 |
| 2023-02-06 | 3,800 | 3,830 | 3,800 | 3,825 | 5,600 | 3,825 |
| 2023-02-03 | 3,795 | 3,815 | 3,780 | 3,780 | 4,500 | 3,780 |
| 2023-02-02 | 3,830 | 3,860 | 3,805 | 3,845 | 7,600 | 3,845 |
| 2023-02-01 | 3,900 | 3,900 | 3,790 | 3,790 | 10,200 | 3,790 |
| 2023-01-31 | 3,830 | 3,915 | 3,830 | 3,900 | 15,700 | 3,900 |
| 2023-01-30 | 3,760 | 3,855 | 3,760 | 3,830 | 16,800 | 3,830 |
| 2023-01-27 | 3,760 | 3,800 | 3,760 | 3,790 | 5,000 | 3,790 |
| 2023-01-26 | 3,820 | 3,825 | 3,750 | 3,760 | 12,100 | 3,760 |
| 2023-01-25 | 3,825 | 3,855 | 3,795 | 3,835 | 10,300 | 3,835 |
| 2023-01-24 | 3,835 | 3,855 | 3,805 | 3,830 | 13,200 | 3,830 |
| 2023-01-23 | 3,750 | 3,805 | 3,735 | 3,790 | 9,800 | 3,790 |
| 2023-01-20 | 3,740 | 3,775 | 3,725 | 3,750 | 6,500 | 3,750 |
| 2023-01-19 | 3,675 | 3,730 | 3,675 | 3,725 | 8,000 | 3,725 |
| 2023-01-18 | 3,685 | 3,730 | 3,680 | 3,715 | 10,400 | 3,715 |
| 2023-01-17 | 3,685 | 3,695 | 3,675 | 3,685 | 6,600 | 3,685 |
| 2023-01-16 | 3,690 | 3,690 | 3,660 | 3,675 | 7,600 | 3,675 |
| 2023-01-13 | 3,690 | 3,705 | 3,670 | 3,670 | 8,500 | 3,670 |
| 2023-01-12 | 3,695 | 3,710 | 3,660 | 3,705 | 7,100 | 3,705 |
| 2023-01-11 | 3,655 | 3,700 | 3,655 | 3,680 | 7,800 | 3,680 |
| 2023-01-10 | 3,650 | 3,655 | 3,625 | 3,625 | 8,600 | 3,625 |
| 2023-01-06 | 3,630 | 3,665 | 3,630 | 3,650 | 7,700 | 3,650 |
| 2023-01-05 | 3,675 | 3,680 | 3,625 | 3,630 | 9,100 | 3,630 |
| 2023-01-04 | 3,715 | 3,725 | 3,690 | 3,700 | 18,200 | 3,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
