5273 三谷セキサン(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 | 4,755 | 4,805 | 4,750 | 4,780 | 6,100 | 4,780 |
| 2023-12-28 | 4,675 | 4,725 | 4,675 | 4,725 | 2,500 | 4,725 |
| 2023-12-27 | 4,665 | 4,685 | 4,610 | 4,675 | 9,200 | 4,675 |
| 2023-12-26 | 4,580 | 4,680 | 4,560 | 4,620 | 8,600 | 4,620 |
| 2023-12-25 | 4,580 | 4,580 | 4,505 | 4,540 | 7,400 | 4,540 |
| 2023-12-22 | 4,585 | 4,585 | 4,535 | 4,545 | 8,700 | 4,545 |
| 2023-12-21 | 4,545 | 4,545 | 4,465 | 4,470 | 6,100 | 4,470 |
| 2023-12-20 | 4,565 | 4,590 | 4,520 | 4,545 | 4,600 | 4,545 |
| 2023-12-19 | 4,510 | 4,530 | 4,495 | 4,520 | 4,400 | 4,520 |
| 2023-12-18 | 4,500 | 4,500 | 4,390 | 4,465 | 13,600 | 4,465 |
| 2023-12-15 | 4,500 | 4,535 | 4,490 | 4,505 | 6,700 | 4,505 |
| 2023-12-14 | 4,520 | 4,520 | 4,425 | 4,445 | 10,700 | 4,445 |
| 2023-12-13 | 4,455 | 4,495 | 4,435 | 4,470 | 6,800 | 4,470 |
| 2023-12-12 | 4,430 | 4,490 | 4,430 | 4,455 | 7,700 | 4,455 |
| 2023-12-11 | 4,345 | 4,475 | 4,345 | 4,455 | 7,500 | 4,455 |
| 2023-12-08 | 4,440 | 4,465 | 4,325 | 4,345 | 18,300 | 4,345 |
| 2023-12-07 | 4,420 | 4,465 | 4,375 | 4,440 | 11,000 | 4,440 |
| 2023-12-06 | 4,365 | 4,505 | 4,365 | 4,455 | 11,700 | 4,455 |
| 2023-12-05 | 4,420 | 4,445 | 4,375 | 4,385 | 10,200 | 4,385 |
| 2023-12-04 | 4,370 | 4,450 | 4,335 | 4,415 | 5,100 | 4,415 |
| 2023-12-01 | 4,405 | 4,450 | 4,405 | 4,410 | 6,800 | 4,410 |
| 2023-11-30 | 4,335 | 4,445 | 4,330 | 4,390 | 9,300 | 4,390 |
| 2023-11-29 | 4,360 | 4,455 | 4,295 | 4,375 | 8,700 | 4,375 |
| 2023-11-28 | 4,370 | 4,395 | 4,300 | 4,360 | 13,900 | 4,360 |
| 2023-11-27 | 4,430 | 4,430 | 4,320 | 4,370 | 10,100 | 4,370 |
| 2023-11-24 | 4,370 | 4,410 | 4,350 | 4,395 | 9,700 | 4,395 |
| 2023-11-22 | 4,340 | 4,390 | 4,340 | 4,370 | 6,500 | 4,370 |
| 2023-11-21 | 4,325 | 4,355 | 4,265 | 4,340 | 11,500 | 4,340 |
| 2023-11-20 | 4,405 | 4,405 | 4,285 | 4,325 | 13,100 | 4,325 |
| 2023-11-17 | 4,315 | 4,405 | 4,230 | 4,405 | 37,800 | 4,405 |
| 2023-11-16 | 4,290 | 4,360 | 4,275 | 4,315 | 12,700 | 4,315 |
| 2023-11-15 | 4,305 | 4,330 | 4,240 | 4,315 | 12,400 | 4,315 |
| 2023-11-14 | 4,395 | 4,395 | 4,300 | 4,310 | 10,200 | 4,310 |
| 2023-11-13 | 4,660 | 4,660 | 4,250 | 4,325 | 19,100 | 4,325 |
| 2023-11-10 | 4,450 | 4,555 | 4,450 | 4,520 | 10,200 | 4,520 |
| 2023-11-09 | 4,405 | 4,610 | 4,405 | 4,520 | 8,400 | 4,520 |
| 2023-11-08 | 4,570 | 4,585 | 4,475 | 4,480 | 11,100 | 4,480 |
| 2023-11-07 | 4,735 | 4,735 | 4,545 | 4,560 | 12,700 | 4,560 |
| 2023-11-06 | 4,700 | 4,755 | 4,650 | 4,665 | 17,200 | 4,665 |
| 2023-11-02 | 4,545 | 4,655 | 4,545 | 4,645 | 13,800 | 4,645 |
| 2023-11-01 | 4,530 | 4,640 | 4,520 | 4,615 | 9,900 | 4,615 |
| 2023-10-31 | 4,345 | 4,550 | 4,345 | 4,530 | 10,200 | 4,530 |
| 2023-10-30 | 4,400 | 4,435 | 4,365 | 4,375 | 17,400 | 4,375 |
| 2023-10-27 | 4,330 | 4,465 | 4,330 | 4,455 | 8,700 | 4,455 |
| 2023-10-26 | 4,370 | 4,390 | 4,280 | 4,330 | 9,700 | 4,330 |
| 2023-10-25 | 4,350 | 4,450 | 4,330 | 4,390 | 8,500 | 4,390 |
| 2023-10-24 | 4,330 | 4,375 | 4,245 | 4,350 | 13,100 | 4,350 |
| 2023-10-23 | 4,320 | 4,385 | 4,285 | 4,285 | 6,100 | 4,285 |
| 2023-10-20 | 4,365 | 4,445 | 4,320 | 4,365 | 9,000 | 4,365 |
| 2023-10-19 | 4,440 | 4,440 | 4,365 | 4,400 | 6,200 | 4,400 |
| 2023-10-18 | 4,400 | 4,455 | 4,370 | 4,440 | 7,700 | 4,440 |
| 2023-10-17 | 4,355 | 4,390 | 4,305 | 4,375 | 6,200 | 4,375 |
| 2023-10-16 | 4,220 | 4,305 | 4,215 | 4,295 | 13,700 | 4,295 |
| 2023-10-13 | 4,460 | 4,460 | 4,255 | 4,290 | 12,600 | 4,290 |
| 2023-10-12 | 4,540 | 4,575 | 4,475 | 4,500 | 12,700 | 4,500 |
| 2023-10-11 | 4,590 | 4,590 | 4,490 | 4,495 | 9,200 | 4,495 |
| 2023-10-10 | 4,640 | 4,715 | 4,515 | 4,560 | 11,800 | 4,560 |
| 2023-10-06 | 4,525 | 4,710 | 4,525 | 4,610 | 9,100 | 4,610 |
| 2023-10-05 | 4,430 | 4,520 | 4,360 | 4,520 | 11,000 | 4,520 |
| 2023-10-04 | 4,455 | 4,505 | 4,390 | 4,435 | 12,700 | 4,435 |
| 2023-10-03 | 4,520 | 4,575 | 4,450 | 4,475 | 9,600 | 4,475 |
| 2023-10-02 | 4,615 | 4,695 | 4,575 | 4,590 | 11,900 | 4,590 |
| 2023-09-29 | 4,740 | 4,740 | 4,585 | 4,615 | 12,900 | 4,615 |
| 2023-09-28 | 4,740 | 4,830 | 4,615 | 4,670 | 19,000 | 4,670 |
| 2023-09-27 | 4,585 | 4,785 | 4,585 | 4,770 | 14,800 | 4,770 |
| 2023-09-26 | 4,790 | 4,790 | 4,645 | 4,665 | 9,800 | 4,665 |
| 2023-09-25 | 4,935 | 4,935 | 4,820 | 4,830 | 9,400 | 4,830 |
| 2023-09-22 | 5,010 | 5,010 | 4,935 | 4,935 | 11,900 | 4,935 |
| 2023-09-21 | 4,990 | 5,040 | 4,985 | 5,030 | 6,000 | 5,030 |
| 2023-09-20 | 5,140 | 5,140 | 4,965 | 4,990 | 15,600 | 4,990 |
| 2023-09-19 | 5,160 | 5,170 | 5,010 | 5,140 | 11,100 | 5,140 |
| 2023-09-15 | 5,130 | 5,160 | 5,050 | 5,130 | 14,000 | 5,130 |
| 2023-09-14 | 5,020 | 5,130 | 5,020 | 5,130 | 11,000 | 5,130 |
| 2023-09-13 | 5,020 | 5,080 | 4,975 | 4,990 | 7,900 | 4,990 |
| 2023-09-12 | 5,070 | 5,090 | 5,040 | 5,080 | 2,500 | 5,080 |
| 2023-09-11 | 5,060 | 5,120 | 5,000 | 5,010 | 6,900 | 5,010 |
| 2023-09-08 | 5,120 | 5,220 | 5,020 | 5,020 | 17,500 | 5,020 |
| 2023-09-07 | 5,080 | 5,250 | 5,080 | 5,180 | 8,800 | 5,180 |
| 2023-09-06 | 5,140 | 5,180 | 5,090 | 5,140 | 8,900 | 5,140 |
| 2023-09-05 | 5,270 | 5,270 | 5,100 | 5,150 | 11,900 | 5,150 |
| 2023-09-04 | 5,210 | 5,320 | 5,210 | 5,310 | 12,900 | 5,310 |
| 2023-09-01 | 5,110 | 5,210 | 5,100 | 5,150 | 8,000 | 5,150 |
| 2023-08-31 | 5,070 | 5,130 | 5,070 | 5,080 | 9,300 | 5,080 |
| 2023-08-30 | 5,100 | 5,170 | 5,030 | 5,060 | 11,200 | 5,060 |
| 2023-08-29 | 5,010 | 5,050 | 4,990 | 5,050 | 5,300 | 5,050 |
| 2023-08-28 | 4,960 | 5,030 | 4,940 | 5,010 | 9,600 | 5,010 |
| 2023-08-25 | 4,895 | 4,960 | 4,855 | 4,955 | 11,200 | 4,955 |
| 2023-08-24 | 4,910 | 4,950 | 4,905 | 4,925 | 7,100 | 4,925 |
| 2023-08-23 | 4,895 | 4,955 | 4,870 | 4,910 | 7,700 | 4,910 |
| 2023-08-22 | 4,895 | 4,970 | 4,845 | 4,895 | 18,300 | 4,895 |
| 2023-08-21 | 4,790 | 4,860 | 4,790 | 4,800 | 8,300 | 4,800 |
| 2023-08-18 | 4,795 | 4,855 | 4,790 | 4,790 | 9,600 | 4,790 |
| 2023-08-17 | 4,890 | 4,900 | 4,825 | 4,865 | 9,400 | 4,865 |
| 2023-08-16 | 4,785 | 4,900 | 4,765 | 4,900 | 7,700 | 4,900 |
| 2023-08-15 | 4,755 | 4,850 | 4,745 | 4,795 | 11,700 | 4,795 |
| 2023-08-14 | 4,655 | 4,745 | 4,615 | 4,735 | 9,000 | 4,735 |
| 2023-08-10 | 4,570 | 4,630 | 4,460 | 4,595 | 8,000 | 4,595 |
| 2023-08-09 | 4,570 | 4,575 | 4,530 | 4,570 | 5,100 | 4,570 |
| 2023-08-08 | 4,515 | 4,595 | 4,515 | 4,580 | 6,500 | 4,580 |
| 2023-08-07 | 4,410 | 4,530 | 4,400 | 4,520 | 6,800 | 4,520 |
| 2023-08-04 | 4,490 | 4,490 | 4,415 | 4,415 | 8,500 | 4,415 |
| 2023-08-03 | 4,640 | 4,640 | 4,435 | 4,490 | 18,700 | 4,490 |
| 2023-08-02 | 4,720 | 4,760 | 4,660 | 4,705 | 15,500 | 4,705 |
| 2023-08-01 | 4,815 | 4,815 | 4,710 | 4,770 | 7,400 | 4,770 |
| 2023-07-31 | 4,740 | 4,860 | 4,735 | 4,820 | 10,100 | 4,820 |
| 2023-07-28 | 4,550 | 4,660 | 4,530 | 4,640 | 15,400 | 4,640 |
| 2023-07-27 | 4,600 | 4,600 | 4,550 | 4,585 | 6,200 | 4,585 |
| 2023-07-26 | 4,620 | 4,625 | 4,575 | 4,600 | 5,700 | 4,600 |
| 2023-07-25 | 4,595 | 4,610 | 4,535 | 4,600 | 10,700 | 4,600 |
| 2023-07-24 | 4,600 | 4,605 | 4,570 | 4,595 | 1,800 | 4,595 |
| 2023-07-21 | 4,565 | 4,595 | 4,545 | 4,565 | 8,500 | 4,565 |
| 2023-07-20 | 4,560 | 4,610 | 4,545 | 4,550 | 9,100 | 4,550 |
| 2023-07-19 | 4,565 | 4,635 | 4,535 | 4,560 | 10,300 | 4,560 |
| 2023-07-18 | 4,545 | 4,610 | 4,540 | 4,565 | 5,500 | 4,565 |
| 2023-07-14 | 4,630 | 4,660 | 4,480 | 4,520 | 10,900 | 4,520 |
| 2023-07-13 | 4,560 | 4,580 | 4,515 | 4,560 | 6,800 | 4,560 |
| 2023-07-12 | 4,555 | 4,555 | 4,460 | 4,515 | 8,200 | 4,515 |
| 2023-07-11 | 4,525 | 4,555 | 4,485 | 4,510 | 12,300 | 4,510 |
| 2023-07-10 | 4,415 | 4,495 | 4,395 | 4,475 | 14,800 | 4,475 |
| 2023-07-07 | 4,305 | 4,485 | 4,275 | 4,415 | 24,600 | 4,415 |
| 2023-07-06 | 4,550 | 4,550 | 4,340 | 4,385 | 20,100 | 4,385 |
| 2023-07-05 | 4,675 | 4,690 | 4,560 | 4,565 | 12,500 | 4,565 |
| 2023-07-04 | 4,810 | 4,815 | 4,665 | 4,690 | 18,200 | 4,690 |
| 2023-07-03 | 4,975 | 5,000 | 4,830 | 4,845 | 12,800 | 4,845 |
| 2023-06-30 | 5,030 | 5,050 | 4,875 | 4,910 | 15,700 | 4,910 |
| 2023-06-29 | 5,030 | 5,130 | 4,980 | 5,040 | 14,500 | 5,040 |
| 2023-06-28 | 4,885 | 5,040 | 4,885 | 5,030 | 4,900 | 5,030 |
| 2023-06-27 | 4,855 | 4,910 | 4,825 | 4,885 | 7,700 | 4,885 |
| 2023-06-26 | 5,040 | 5,050 | 4,925 | 4,925 | 7,700 | 4,925 |
| 2023-06-23 | 5,130 | 5,190 | 5,080 | 5,090 | 11,300 | 5,090 |
| 2023-06-22 | 5,200 | 5,290 | 5,090 | 5,130 | 11,600 | 5,130 |
| 2023-06-21 | 5,150 | 5,240 | 5,150 | 5,200 | 7,000 | 5,200 |
| 2023-06-20 | 5,130 | 5,200 | 5,100 | 5,150 | 10,700 | 5,150 |
| 2023-06-19 | 5,130 | 5,230 | 5,130 | 5,200 | 10,400 | 5,200 |
| 2023-06-16 | 5,170 | 5,200 | 5,120 | 5,150 | 16,800 | 5,150 |
| 2023-06-15 | 5,120 | 5,180 | 5,080 | 5,120 | 7,600 | 5,120 |
| 2023-06-14 | 5,030 | 5,110 | 4,960 | 5,080 | 10,300 | 5,080 |
| 2023-06-13 | 5,140 | 5,140 | 5,020 | 5,030 | 7,700 | 5,030 |
| 2023-06-12 | 5,030 | 5,110 | 5,020 | 5,110 | 7,900 | 5,110 |
| 2023-06-09 | 5,230 | 5,230 | 5,010 | 5,030 | 20,400 | 5,030 |
| 2023-06-08 | 5,170 | 5,200 | 5,070 | 5,160 | 16,000 | 5,160 |
| 2023-06-07 | 4,980 | 5,160 | 4,980 | 5,110 | 16,500 | 5,110 |
| 2023-06-06 | 4,960 | 5,100 | 4,940 | 5,080 | 8,200 | 5,080 |
| 2023-06-05 | 5,110 | 5,160 | 5,050 | 5,140 | 13,500 | 5,140 |
| 2023-06-02 | 4,835 | 5,050 | 4,835 | 5,010 | 11,500 | 5,010 |
| 2023-06-01 | 4,745 | 4,910 | 4,745 | 4,835 | 16,000 | 4,835 |
| 2023-05-31 | 4,730 | 4,890 | 4,730 | 4,815 | 55,300 | 4,815 |
| 2023-05-30 | 4,795 | 4,820 | 4,715 | 4,765 | 12,100 | 4,765 |
| 2023-05-29 | 4,815 | 4,835 | 4,710 | 4,795 | 10,400 | 4,795 |
| 2023-05-26 | 4,820 | 4,880 | 4,765 | 4,800 | 10,500 | 4,800 |
| 2023-05-25 | 4,880 | 4,880 | 4,770 | 4,810 | 11,600 | 4,810 |
| 2023-05-24 | 4,840 | 4,975 | 4,840 | 4,930 | 7,600 | 4,930 |
| 2023-05-23 | 5,020 | 5,050 | 4,865 | 4,910 | 13,100 | 4,910 |
| 2023-05-22 | 4,895 | 5,030 | 4,870 | 5,020 | 9,000 | 5,020 |
| 2023-05-19 | 4,915 | 4,970 | 4,840 | 4,895 | 8,000 | 4,895 |
| 2023-05-18 | 4,940 | 4,940 | 4,855 | 4,915 | 10,200 | 4,915 |
| 2023-05-17 | 4,775 | 4,970 | 4,775 | 4,935 | 10,000 | 4,935 |
| 2023-05-16 | 4,710 | 4,880 | 4,690 | 4,845 | 10,200 | 4,845 |
| 2023-05-15 | 5,040 | 5,040 | 4,720 | 4,730 | 13,700 | 4,730 |
| 2023-05-12 | 5,190 | 5,190 | 5,060 | 5,140 | 11,800 | 5,140 |
| 2023-05-11 | 5,050 | 5,180 | 5,040 | 5,140 | 6,700 | 5,140 |
| 2023-05-10 | 5,110 | 5,210 | 5,030 | 5,070 | 10,900 | 5,070 |
| 2023-05-09 | 5,000 | 5,210 | 5,000 | 5,170 | 12,300 | 5,170 |
| 2023-05-08 | 5,190 | 5,240 | 4,970 | 5,040 | 23,000 | 5,040 |
| 2023-05-02 | 4,990 | 5,000 | 4,935 | 4,975 | 8,500 | 4,975 |
| 2023-05-01 | 4,850 | 4,935 | 4,830 | 4,920 | 10,800 | 4,920 |
| 2023-04-28 | 4,665 | 4,800 | 4,665 | 4,790 | 15,700 | 4,790 |
| 2023-04-27 | 4,645 | 4,645 | 4,500 | 4,545 | 19,100 | 4,545 |
| 2023-04-26 | 4,625 | 4,725 | 4,620 | 4,645 | 11,600 | 4,645 |
| 2023-04-25 | 4,710 | 4,770 | 4,680 | 4,695 | 11,000 | 4,695 |
| 2023-04-24 | 4,635 | 4,730 | 4,635 | 4,710 | 7,000 | 4,710 |
| 2023-04-21 | 4,750 | 4,775 | 4,680 | 4,705 | 8,500 | 4,705 |
| 2023-04-20 | 4,525 | 4,800 | 4,525 | 4,750 | 11,200 | 4,750 |
| 2023-04-19 | 4,595 | 4,650 | 4,540 | 4,575 | 10,800 | 4,575 |
| 2023-04-18 | 4,685 | 4,790 | 4,630 | 4,665 | 10,500 | 4,665 |
| 2023-04-17 | 4,745 | 4,745 | 4,635 | 4,685 | 11,000 | 4,685 |
| 2023-04-14 | 4,650 | 4,780 | 4,650 | 4,745 | 11,700 | 4,745 |
| 2023-04-13 | 4,635 | 4,650 | 4,570 | 4,645 | 9,000 | 4,645 |
| 2023-04-12 | 4,470 | 4,670 | 4,470 | 4,635 | 9,600 | 4,635 |
| 2023-04-11 | 4,465 | 4,555 | 4,395 | 4,540 | 10,500 | 4,540 |
| 2023-04-10 | 4,475 | 4,475 | 4,345 | 4,395 | 14,100 | 4,395 |
| 2023-04-07 | 4,390 | 4,515 | 4,390 | 4,475 | 17,900 | 4,475 |
| 2023-04-06 | 4,545 | 4,545 | 4,415 | 4,420 | 16,700 | 4,420 |
| 2023-04-05 | 4,735 | 4,735 | 4,605 | 4,615 | 17,600 | 4,615 |
| 2023-04-04 | 4,870 | 4,900 | 4,800 | 4,865 | 18,800 | 4,865 |
| 2023-04-03 | 4,750 | 4,895 | 4,750 | 4,875 | 16,000 | 4,875 |
| 2023-03-31 | 4,600 | 4,735 | 4,600 | 4,670 | 17,800 | 4,670 |
| 2023-03-30 | 4,400 | 4,625 | 4,400 | 4,580 | 25,000 | 4,580 |
| 2023-03-29 | 4,170 | 4,465 | 4,165 | 4,440 | 109,100 | 4,440 |
| 2023-03-28 | 4,345 | 4,355 | 4,155 | 4,170 | 34,900 | 4,170 |
| 2023-03-27 | 4,350 | 4,365 | 4,285 | 4,345 | 45,100 | 4,345 |
| 2023-03-24 | 4,270 | 4,325 | 4,210 | 4,285 | 51,700 | 4,285 |
| 2023-03-23 | 4,310 | 4,310 | 4,170 | 4,285 | 17,900 | 4,285 |
| 2023-03-22 | 4,505 | 4,515 | 4,375 | 4,375 | 21,100 | 4,375 |
| 2023-03-20 | 4,445 | 4,460 | 4,380 | 4,435 | 22,100 | 4,435 |
| 2023-03-17 | 4,415 | 4,520 | 4,405 | 4,460 | 38,100 | 4,460 |
| 2023-03-16 | 4,525 | 4,525 | 4,345 | 4,425 | 24,500 | 4,425 |
| 2023-03-15 | 4,555 | 4,670 | 4,535 | 4,595 | 14,500 | 4,595 |
| 2023-03-14 | 4,685 | 4,700 | 4,410 | 4,430 | 20,700 | 4,430 |
| 2023-03-13 | 4,880 | 4,885 | 4,630 | 4,735 | 13,000 | 4,735 |
| 2023-03-10 | 5,020 | 5,030 | 4,895 | 4,915 | 22,800 | 4,915 |
| 2023-03-09 | 4,950 | 5,170 | 4,950 | 5,070 | 12,400 | 5,070 |
| 2023-03-08 | 4,870 | 4,975 | 4,865 | 4,950 | 12,100 | 4,950 |
| 2023-03-07 | 4,765 | 4,965 | 4,765 | 4,935 | 12,200 | 4,935 |
| 2023-03-06 | 4,810 | 4,885 | 4,690 | 4,765 | 13,600 | 4,765 |
| 2023-03-03 | 4,565 | 4,830 | 4,565 | 4,810 | 27,100 | 4,810 |
| 2023-03-02 | 4,385 | 4,535 | 4,385 | 4,520 | 16,400 | 4,520 |
| 2023-03-01 | 4,415 | 4,460 | 4,345 | 4,365 | 6,500 | 4,365 |
| 2023-02-28 | 4,385 | 4,430 | 4,365 | 4,380 | 6,400 | 4,380 |
| 2023-02-27 | 4,305 | 4,405 | 4,290 | 4,385 | 7,100 | 4,385 |
| 2023-02-24 | 4,140 | 4,330 | 4,140 | 4,290 | 10,000 | 4,290 |
| 2023-02-22 | 4,215 | 4,230 | 4,105 | 4,140 | 13,000 | 4,140 |
| 2023-02-21 | 4,380 | 4,415 | 4,235 | 4,265 | 7,800 | 4,265 |
| 2023-02-20 | 4,340 | 4,420 | 4,340 | 4,395 | 3,200 | 4,395 |
| 2023-02-17 | 4,330 | 4,365 | 4,300 | 4,310 | 8,300 | 4,310 |
| 2023-02-16 | 4,270 | 4,470 | 4,270 | 4,400 | 9,600 | 4,400 |
| 2023-02-15 | 4,195 | 4,285 | 4,195 | 4,215 | 8,400 | 4,215 |
| 2023-02-14 | 4,195 | 4,285 | 4,060 | 4,060 | 15,200 | 4,060 |
| 2023-02-13 | 4,110 | 4,205 | 4,090 | 4,125 | 7,500 | 4,125 |
| 2023-02-10 | 4,060 | 4,170 | 4,060 | 4,150 | 9,500 | 4,150 |
| 2023-02-09 | 4,050 | 4,205 | 3,995 | 4,120 | 12,100 | 4,120 |
| 2023-02-08 | 4,090 | 4,105 | 4,030 | 4,050 | 6,100 | 4,050 |
| 2023-02-07 | 4,080 | 4,140 | 4,075 | 4,085 | 3,000 | 4,085 |
| 2023-02-06 | 4,045 | 4,125 | 4,045 | 4,085 | 7,400 | 4,085 |
| 2023-02-03 | 4,160 | 4,160 | 4,025 | 4,045 | 4,700 | 4,045 |
| 2023-02-02 | 4,210 | 4,215 | 4,095 | 4,160 | 5,900 | 4,160 |
| 2023-02-01 | 4,220 | 4,235 | 4,115 | 4,140 | 6,100 | 4,140 |
| 2023-01-31 | 4,065 | 4,255 | 4,065 | 4,235 | 17,900 | 4,235 |
| 2023-01-30 | 4,105 | 4,185 | 4,025 | 4,030 | 17,700 | 4,030 |
| 2023-01-27 | 4,080 | 4,105 | 4,010 | 4,070 | 7,100 | 4,070 |
| 2023-01-26 | 4,095 | 4,130 | 4,070 | 4,075 | 7,000 | 4,075 |
| 2023-01-25 | 3,980 | 4,080 | 3,980 | 4,030 | 5,800 | 4,030 |
| 2023-01-24 | 3,925 | 4,065 | 3,855 | 3,980 | 14,200 | 3,980 |
| 2023-01-23 | 3,860 | 3,980 | 3,750 | 3,925 | 8,200 | 3,925 |
| 2023-01-20 | 3,820 | 3,885 | 3,775 | 3,815 | 5,200 | 3,815 |
| 2023-01-19 | 3,820 | 3,915 | 3,820 | 3,830 | 6,100 | 3,830 |
| 2023-01-18 | 3,750 | 3,925 | 3,750 | 3,865 | 5,800 | 3,865 |
| 2023-01-17 | 3,750 | 3,825 | 3,740 | 3,750 | 8,700 | 3,750 |
| 2023-01-16 | 3,795 | 3,825 | 3,695 | 3,735 | 6,900 | 3,735 |
| 2023-01-13 | 3,795 | 3,935 | 3,795 | 3,795 | 9,000 | 3,795 |
| 2023-01-12 | 3,940 | 3,940 | 3,765 | 3,810 | 10,100 | 3,810 |
| 2023-01-11 | 3,825 | 3,900 | 3,735 | 3,900 | 9,300 | 3,900 |
| 2023-01-10 | 3,815 | 3,900 | 3,750 | 3,755 | 6,500 | 3,755 |
| 2023-01-06 | 3,605 | 3,815 | 3,595 | 3,815 | 9,900 | 3,815 |
| 2023-01-05 | 3,890 | 3,890 | 3,670 | 3,675 | 15,500 | 3,675 |
| 2023-01-04 | 4,175 | 4,175 | 3,915 | 3,915 | 11,600 | 3,915 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
