5310 東洋炭素(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 | 4,795 | 4,810 | 4,740 | 4,785 | 83,000 | 4,785 |
| 2023-12-28 | 4,735 | 4,780 | 4,725 | 4,780 | 89,800 | 4,780 |
| 2023-12-27 | 4,785 | 4,850 | 4,750 | 4,815 | 186,000 | 4,815 |
| 2023-12-26 | 4,745 | 4,790 | 4,735 | 4,755 | 74,000 | 4,755 |
| 2023-12-25 | 4,880 | 4,880 | 4,725 | 4,750 | 150,500 | 4,750 |
| 2023-12-22 | 4,880 | 4,955 | 4,810 | 4,860 | 154,000 | 4,860 |
| 2023-12-21 | 4,775 | 4,900 | 4,765 | 4,835 | 160,300 | 4,835 |
| 2023-12-20 | 4,780 | 4,925 | 4,775 | 4,890 | 304,800 | 4,890 |
| 2023-12-19 | 4,700 | 4,780 | 4,685 | 4,730 | 181,600 | 4,730 |
| 2023-12-18 | 4,590 | 4,685 | 4,550 | 4,675 | 227,800 | 4,675 |
| 2023-12-15 | 4,530 | 4,590 | 4,490 | 4,590 | 174,900 | 4,590 |
| 2023-12-14 | 4,560 | 4,570 | 4,455 | 4,520 | 139,500 | 4,520 |
| 2023-12-13 | 4,575 | 4,590 | 4,520 | 4,550 | 118,800 | 4,550 |
| 2023-12-12 | 4,645 | 4,665 | 4,520 | 4,535 | 160,100 | 4,535 |
| 2023-12-11 | 4,660 | 4,670 | 4,565 | 4,625 | 125,500 | 4,625 |
| 2023-12-08 | 4,540 | 4,690 | 4,510 | 4,585 | 236,400 | 4,585 |
| 2023-12-07 | 4,635 | 4,640 | 4,510 | 4,560 | 361,400 | 4,560 |
| 2023-12-06 | 4,550 | 4,775 | 4,525 | 4,775 | 545,300 | 4,775 |
| 2023-12-05 | 4,425 | 4,470 | 4,400 | 4,400 | 106,900 | 4,400 |
| 2023-12-04 | 4,460 | 4,480 | 4,390 | 4,430 | 99,000 | 4,430 |
| 2023-12-01 | 4,600 | 4,600 | 4,460 | 4,460 | 206,400 | 4,460 |
| 2023-11-30 | 4,500 | 4,590 | 4,465 | 4,590 | 201,300 | 4,590 |
| 2023-11-29 | 4,435 | 4,505 | 4,415 | 4,470 | 118,600 | 4,470 |
| 2023-11-28 | 4,470 | 4,470 | 4,395 | 4,435 | 112,700 | 4,435 |
| 2023-11-27 | 4,430 | 4,440 | 4,380 | 4,395 | 118,900 | 4,395 |
| 2023-11-24 | 4,480 | 4,480 | 4,400 | 4,405 | 137,900 | 4,405 |
| 2023-11-22 | 4,410 | 4,480 | 4,395 | 4,460 | 129,600 | 4,460 |
| 2023-11-21 | 4,460 | 4,490 | 4,405 | 4,475 | 130,500 | 4,475 |
| 2023-11-20 | 4,450 | 4,475 | 4,380 | 4,410 | 198,000 | 4,410 |
| 2023-11-17 | 4,405 | 4,500 | 4,395 | 4,480 | 142,100 | 4,480 |
| 2023-11-16 | 4,460 | 4,485 | 4,390 | 4,425 | 158,500 | 4,425 |
| 2023-11-15 | 4,500 | 4,545 | 4,450 | 4,485 | 136,700 | 4,485 |
| 2023-11-14 | 4,495 | 4,520 | 4,420 | 4,430 | 177,800 | 4,430 |
| 2023-11-13 | 4,540 | 4,545 | 4,450 | 4,460 | 165,100 | 4,460 |
| 2023-11-10 | 4,520 | 4,570 | 4,475 | 4,540 | 197,500 | 4,540 |
| 2023-11-09 | 4,640 | 4,690 | 4,530 | 4,560 | 236,800 | 4,560 |
| 2023-11-08 | 4,620 | 4,655 | 4,460 | 4,635 | 563,300 | 4,635 |
| 2023-11-07 | 5,330 | 5,360 | 5,100 | 5,130 | 188,500 | 5,130 |
| 2023-11-06 | 5,190 | 5,330 | 5,150 | 5,320 | 162,000 | 5,320 |
| 2023-11-02 | 5,100 | 5,110 | 5,020 | 5,090 | 130,600 | 5,090 |
| 2023-11-01 | 5,090 | 5,120 | 5,000 | 5,050 | 88,800 | 5,050 |
| 2023-10-31 | 5,010 | 5,040 | 4,935 | 5,040 | 104,000 | 5,040 |
| 2023-10-30 | 5,020 | 5,070 | 4,980 | 5,050 | 76,400 | 5,050 |
| 2023-10-27 | 4,995 | 5,090 | 4,965 | 5,060 | 69,500 | 5,060 |
| 2023-10-26 | 4,980 | 5,030 | 4,890 | 4,925 | 128,100 | 4,925 |
| 2023-10-25 | 5,150 | 5,240 | 5,060 | 5,070 | 135,000 | 5,070 |
| 2023-10-24 | 5,110 | 5,190 | 4,990 | 5,140 | 95,700 | 5,140 |
| 2023-10-23 | 5,150 | 5,200 | 5,090 | 5,090 | 98,400 | 5,090 |
| 2023-10-20 | 5,170 | 5,230 | 5,050 | 5,200 | 151,200 | 5,200 |
| 2023-10-19 | 5,210 | 5,300 | 5,190 | 5,260 | 109,700 | 5,260 |
| 2023-10-18 | 5,320 | 5,380 | 5,290 | 5,360 | 72,300 | 5,360 |
| 2023-10-17 | 5,470 | 5,470 | 5,360 | 5,440 | 121,400 | 5,440 |
| 2023-10-16 | 5,450 | 5,450 | 5,330 | 5,380 | 110,700 | 5,380 |
| 2023-10-13 | 5,680 | 5,720 | 5,560 | 5,580 | 76,000 | 5,580 |
| 2023-10-12 | 5,590 | 5,700 | 5,540 | 5,700 | 124,900 | 5,700 |
| 2023-10-11 | 5,560 | 5,600 | 5,510 | 5,530 | 84,800 | 5,530 |
| 2023-10-10 | 5,440 | 5,570 | 5,410 | 5,540 | 134,800 | 5,540 |
| 2023-10-06 | 5,280 | 5,420 | 5,260 | 5,410 | 135,700 | 5,410 |
| 2023-10-05 | 5,240 | 5,310 | 5,200 | 5,250 | 111,200 | 5,250 |
| 2023-10-04 | 5,250 | 5,290 | 5,130 | 5,170 | 146,800 | 5,170 |
| 2023-10-03 | 5,440 | 5,530 | 5,330 | 5,330 | 133,100 | 5,330 |
| 2023-10-02 | 5,470 | 5,560 | 5,430 | 5,430 | 117,200 | 5,430 |
| 2023-09-29 | 5,410 | 5,540 | 5,370 | 5,420 | 121,900 | 5,420 |
| 2023-09-28 | 5,410 | 5,490 | 5,340 | 5,380 | 83,200 | 5,380 |
| 2023-09-27 | 5,440 | 5,440 | 5,350 | 5,410 | 77,000 | 5,410 |
| 2023-09-26 | 5,450 | 5,500 | 5,400 | 5,470 | 81,800 | 5,470 |
| 2023-09-25 | 5,450 | 5,460 | 5,350 | 5,430 | 59,900 | 5,430 |
| 2023-09-22 | 5,400 | 5,460 | 5,350 | 5,420 | 78,300 | 5,420 |
| 2023-09-21 | 5,500 | 5,550 | 5,410 | 5,430 | 118,300 | 5,430 |
| 2023-09-20 | 5,690 | 5,690 | 5,510 | 5,510 | 184,300 | 5,510 |
| 2023-09-19 | 5,740 | 5,740 | 5,630 | 5,690 | 140,700 | 5,690 |
| 2023-09-15 | 5,700 | 5,880 | 5,630 | 5,800 | 127,000 | 5,800 |
| 2023-09-14 | 5,580 | 5,660 | 5,540 | 5,640 | 64,700 | 5,640 |
| 2023-09-13 | 5,640 | 5,670 | 5,560 | 5,580 | 96,500 | 5,580 |
| 2023-09-12 | 5,820 | 5,820 | 5,610 | 5,680 | 116,300 | 5,680 |
| 2023-09-11 | 5,920 | 5,950 | 5,690 | 5,720 | 276,500 | 5,720 |
| 2023-09-08 | 5,760 | 5,790 | 5,610 | 5,620 | 115,100 | 5,620 |
| 2023-09-07 | 5,890 | 5,910 | 5,790 | 5,820 | 53,500 | 5,820 |
| 2023-09-06 | 5,900 | 5,940 | 5,870 | 5,900 | 48,400 | 5,900 |
| 2023-09-05 | 6,010 | 6,010 | 5,890 | 5,920 | 86,600 | 5,920 |
| 2023-09-04 | 6,020 | 6,020 | 5,950 | 5,980 | 60,800 | 5,980 |
| 2023-09-01 | 6,040 | 6,050 | 5,960 | 5,990 | 91,800 | 5,990 |
| 2023-08-31 | 5,840 | 5,980 | 5,800 | 5,960 | 120,000 | 5,960 |
| 2023-08-30 | 5,820 | 5,850 | 5,760 | 5,820 | 56,500 | 5,820 |
| 2023-08-29 | 5,810 | 5,840 | 5,740 | 5,780 | 67,700 | 5,780 |
| 2023-08-28 | 5,700 | 5,800 | 5,690 | 5,800 | 92,300 | 5,800 |
| 2023-08-25 | 5,720 | 5,760 | 5,650 | 5,690 | 102,100 | 5,690 |
| 2023-08-24 | 5,710 | 5,850 | 5,700 | 5,790 | 106,600 | 5,790 |
| 2023-08-23 | 5,580 | 5,680 | 5,510 | 5,670 | 157,100 | 5,670 |
| 2023-08-22 | 5,750 | 5,750 | 5,640 | 5,680 | 120,600 | 5,680 |
| 2023-08-21 | 5,730 | 5,820 | 5,690 | 5,790 | 124,500 | 5,790 |
| 2023-08-18 | 5,710 | 5,730 | 5,590 | 5,670 | 176,500 | 5,670 |
| 2023-08-17 | 5,920 | 6,010 | 5,770 | 5,830 | 147,200 | 5,830 |
| 2023-08-16 | 5,950 | 6,010 | 5,880 | 5,930 | 138,500 | 5,930 |
| 2023-08-15 | 5,940 | 6,110 | 5,930 | 6,010 | 187,600 | 6,010 |
| 2023-08-14 | 6,130 | 6,300 | 6,010 | 6,040 | 248,200 | 6,040 |
| 2023-08-10 | 6,050 | 6,390 | 5,780 | 6,170 | 858,700 | 6,170 |
| 2023-08-09 | 5,440 | 5,520 | 5,370 | 5,450 | 193,400 | 5,450 |
| 2023-08-08 | 5,450 | 5,530 | 5,380 | 5,420 | 138,800 | 5,420 |
| 2023-08-07 | 5,410 | 5,480 | 5,340 | 5,470 | 152,700 | 5,470 |
| 2023-08-04 | 5,420 | 5,490 | 5,360 | 5,440 | 134,900 | 5,440 |
| 2023-08-03 | 5,450 | 5,550 | 5,400 | 5,410 | 189,600 | 5,410 |
| 2023-08-02 | 5,830 | 5,830 | 5,530 | 5,530 | 286,200 | 5,530 |
| 2023-08-01 | 5,760 | 5,930 | 5,730 | 5,900 | 306,700 | 5,900 |
| 2023-07-31 | 5,610 | 5,720 | 5,610 | 5,690 | 146,600 | 5,690 |
| 2023-07-28 | 5,410 | 5,560 | 5,400 | 5,520 | 284,900 | 5,520 |
| 2023-07-27 | 5,350 | 5,480 | 5,340 | 5,470 | 88,800 | 5,470 |
| 2023-07-26 | 5,380 | 5,450 | 5,350 | 5,420 | 126,500 | 5,420 |
| 2023-07-25 | 5,350 | 5,370 | 5,270 | 5,310 | 56,100 | 5,310 |
| 2023-07-24 | 5,330 | 5,340 | 5,260 | 5,290 | 122,000 | 5,290 |
| 2023-07-21 | 5,320 | 5,330 | 5,230 | 5,300 | 90,800 | 5,300 |
| 2023-07-20 | 5,440 | 5,470 | 5,350 | 5,350 | 56,200 | 5,350 |
| 2023-07-19 | 5,430 | 5,450 | 5,380 | 5,420 | 65,200 | 5,420 |
| 2023-07-18 | 5,390 | 5,440 | 5,310 | 5,380 | 109,100 | 5,380 |
| 2023-07-14 | 5,200 | 5,350 | 5,190 | 5,300 | 126,600 | 5,300 |
| 2023-07-13 | 5,170 | 5,250 | 5,170 | 5,200 | 69,300 | 5,200 |
| 2023-07-12 | 5,180 | 5,220 | 5,110 | 5,170 | 194,000 | 5,170 |
| 2023-07-11 | 5,260 | 5,300 | 5,150 | 5,180 | 96,500 | 5,180 |
| 2023-07-10 | 5,330 | 5,430 | 5,240 | 5,270 | 130,600 | 5,270 |
| 2023-07-07 | 5,220 | 5,270 | 5,150 | 5,230 | 69,800 | 5,230 |
| 2023-07-06 | 5,270 | 5,280 | 5,160 | 5,230 | 136,500 | 5,230 |
| 2023-07-05 | 5,400 | 5,410 | 5,280 | 5,360 | 114,500 | 5,360 |
| 2023-07-04 | 5,240 | 5,430 | 5,230 | 5,410 | 147,300 | 5,410 |
| 2023-07-03 | 5,190 | 5,270 | 5,190 | 5,240 | 53,300 | 5,240 |
| 2023-06-30 | 5,190 | 5,230 | 5,100 | 5,120 | 75,100 | 5,120 |
| 2023-06-29 | 5,170 | 5,250 | 5,170 | 5,190 | 90,000 | 5,190 |
| 2023-06-28 | 5,110 | 5,170 | 5,080 | 5,170 | 68,000 | 5,170 |
| 2023-06-27 | 5,090 | 5,090 | 5,020 | 5,060 | 64,300 | 5,060 |
| 2023-06-26 | 5,020 | 5,230 | 4,990 | 5,130 | 189,300 | 5,130 |
| 2023-06-23 | 5,240 | 5,250 | 4,915 | 4,975 | 168,100 | 4,975 |
| 2023-06-22 | 5,190 | 5,220 | 5,130 | 5,190 | 77,600 | 5,190 |
| 2023-06-21 | 5,060 | 5,300 | 5,060 | 5,220 | 160,900 | 5,220 |
| 2023-06-20 | 5,030 | 5,150 | 5,000 | 5,150 | 88,700 | 5,150 |
| 2023-06-19 | 5,070 | 5,100 | 5,020 | 5,060 | 70,200 | 5,060 |
| 2023-06-16 | 5,050 | 5,120 | 4,995 | 5,100 | 143,200 | 5,100 |
| 2023-06-15 | 5,020 | 5,160 | 4,990 | 5,090 | 161,700 | 5,090 |
| 2023-06-14 | 5,010 | 5,040 | 4,910 | 5,010 | 141,400 | 5,010 |
| 2023-06-13 | 5,030 | 5,050 | 4,960 | 5,020 | 153,700 | 5,020 |
| 2023-06-12 | 5,030 | 5,070 | 4,995 | 5,010 | 92,800 | 5,010 |
| 2023-06-09 | 5,020 | 5,070 | 4,980 | 5,060 | 97,100 | 5,060 |
| 2023-06-08 | 5,060 | 5,100 | 4,940 | 4,980 | 116,700 | 4,980 |
| 2023-06-07 | 5,080 | 5,180 | 5,060 | 5,100 | 123,300 | 5,100 |
| 2023-06-06 | 5,110 | 5,130 | 5,030 | 5,090 | 125,000 | 5,090 |
| 2023-06-05 | 5,170 | 5,220 | 5,110 | 5,190 | 98,200 | 5,190 |
| 2023-06-02 | 5,080 | 5,120 | 5,000 | 5,100 | 93,600 | 5,100 |
| 2023-06-01 | 4,950 | 5,100 | 4,945 | 5,060 | 123,700 | 5,060 |
| 2023-05-31 | 5,100 | 5,110 | 5,000 | 5,040 | 229,400 | 5,040 |
| 2023-05-30 | 5,070 | 5,140 | 5,030 | 5,100 | 179,500 | 5,100 |
| 2023-05-29 | 5,190 | 5,230 | 5,070 | 5,080 | 145,700 | 5,080 |
| 2023-05-26 | 5,050 | 5,130 | 4,995 | 5,020 | 97,400 | 5,020 |
| 2023-05-25 | 4,900 | 5,050 | 4,890 | 5,010 | 104,200 | 5,010 |
| 2023-05-24 | 4,865 | 4,960 | 4,865 | 4,905 | 112,100 | 4,905 |
| 2023-05-23 | 5,050 | 5,050 | 4,890 | 4,890 | 117,700 | 4,890 |
| 2023-05-22 | 4,950 | 5,030 | 4,940 | 5,020 | 132,700 | 5,020 |
| 2023-05-19 | 5,010 | 5,060 | 4,965 | 4,995 | 149,300 | 4,995 |
| 2023-05-18 | 5,080 | 5,080 | 4,930 | 5,010 | 267,800 | 5,010 |
| 2023-05-17 | 4,990 | 5,130 | 4,940 | 5,040 | 408,200 | 5,040 |
| 2023-05-16 | 4,760 | 4,900 | 4,730 | 4,870 | 276,100 | 4,870 |
| 2023-05-15 | 4,620 | 4,705 | 4,595 | 4,690 | 189,500 | 4,690 |
| 2023-05-12 | 4,480 | 4,565 | 4,395 | 4,520 | 201,800 | 4,520 |
| 2023-05-11 | 4,505 | 4,600 | 4,430 | 4,510 | 417,600 | 4,510 |
| 2023-05-10 | 4,235 | 4,280 | 4,210 | 4,270 | 173,000 | 4,270 |
| 2023-05-09 | 4,240 | 4,240 | 4,150 | 4,210 | 130,400 | 4,210 |
| 2023-05-08 | 4,240 | 4,255 | 4,175 | 4,200 | 111,000 | 4,200 |
| 2023-05-02 | 4,135 | 4,245 | 4,130 | 4,230 | 121,300 | 4,230 |
| 2023-05-01 | 4,100 | 4,250 | 4,100 | 4,155 | 294,200 | 4,155 |
| 2023-04-28 | 3,970 | 3,970 | 3,880 | 3,930 | 224,700 | 3,930 |
| 2023-04-27 | 3,915 | 3,970 | 3,895 | 3,905 | 137,900 | 3,905 |
| 2023-04-26 | 4,035 | 4,060 | 3,950 | 3,965 | 127,700 | 3,965 |
| 2023-04-25 | 4,155 | 4,160 | 4,075 | 4,085 | 82,000 | 4,085 |
| 2023-04-24 | 4,075 | 4,145 | 4,075 | 4,125 | 79,300 | 4,125 |
| 2023-04-21 | 4,060 | 4,110 | 4,040 | 4,080 | 94,300 | 4,080 |
| 2023-04-20 | 4,130 | 4,150 | 4,075 | 4,075 | 92,900 | 4,075 |
| 2023-04-19 | 4,060 | 4,190 | 4,055 | 4,185 | 119,900 | 4,185 |
| 2023-04-18 | 4,120 | 4,120 | 4,070 | 4,095 | 67,500 | 4,095 |
| 2023-04-17 | 4,120 | 4,125 | 4,050 | 4,110 | 84,200 | 4,110 |
| 2023-04-14 | 4,005 | 4,135 | 3,970 | 4,125 | 169,600 | 4,125 |
| 2023-04-13 | 3,950 | 3,970 | 3,920 | 3,965 | 55,300 | 3,965 |
| 2023-04-12 | 3,965 | 4,005 | 3,940 | 3,965 | 114,700 | 3,965 |
| 2023-04-11 | 3,920 | 4,030 | 3,910 | 3,960 | 192,200 | 3,960 |
| 2023-04-10 | 3,840 | 3,840 | 3,790 | 3,805 | 81,000 | 3,805 |
| 2023-04-07 | 3,850 | 3,870 | 3,800 | 3,805 | 83,700 | 3,805 |
| 2023-04-06 | 3,850 | 3,865 | 3,790 | 3,810 | 94,300 | 3,810 |
| 2023-04-05 | 4,025 | 4,025 | 3,890 | 3,895 | 157,500 | 3,895 |
| 2023-04-04 | 4,110 | 4,170 | 4,090 | 4,110 | 159,000 | 4,110 |
| 2023-04-03 | 4,100 | 4,145 | 4,075 | 4,110 | 101,000 | 4,110 |
| 2023-03-31 | 4,075 | 4,155 | 4,040 | 4,105 | 117,900 | 4,105 |
| 2023-03-30 | 3,990 | 4,015 | 3,955 | 4,005 | 90,400 | 4,005 |
| 2023-03-29 | 3,945 | 3,965 | 3,895 | 3,965 | 53,600 | 3,965 |
| 2023-03-28 | 3,920 | 3,945 | 3,885 | 3,930 | 58,400 | 3,930 |
| 2023-03-27 | 3,925 | 3,975 | 3,910 | 3,910 | 100,200 | 3,910 |
| 2023-03-24 | 3,800 | 3,920 | 3,775 | 3,900 | 114,800 | 3,900 |
| 2023-03-23 | 3,765 | 3,800 | 3,735 | 3,790 | 90,100 | 3,790 |
| 2023-03-22 | 3,810 | 3,830 | 3,775 | 3,795 | 84,200 | 3,795 |
| 2023-03-20 | 3,815 | 3,820 | 3,740 | 3,740 | 92,200 | 3,740 |
| 2023-03-17 | 3,915 | 3,920 | 3,805 | 3,845 | 151,600 | 3,845 |
| 2023-03-16 | 3,855 | 3,895 | 3,815 | 3,845 | 108,000 | 3,845 |
| 2023-03-15 | 4,010 | 4,045 | 3,955 | 3,995 | 133,300 | 3,995 |
| 2023-03-14 | 3,930 | 3,960 | 3,865 | 3,905 | 117,500 | 3,905 |
| 2023-03-13 | 3,995 | 4,015 | 3,930 | 4,000 | 152,200 | 4,000 |
| 2023-03-10 | 4,085 | 4,130 | 4,060 | 4,080 | 157,800 | 4,080 |
| 2023-03-09 | 4,200 | 4,250 | 4,140 | 4,155 | 149,200 | 4,155 |
| 2023-03-08 | 4,200 | 4,280 | 4,110 | 4,135 | 252,900 | 4,135 |
| 2023-03-07 | 4,320 | 4,350 | 4,235 | 4,285 | 159,000 | 4,285 |
| 2023-03-06 | 4,195 | 4,310 | 4,155 | 4,295 | 194,100 | 4,295 |
| 2023-03-03 | 4,120 | 4,145 | 4,025 | 4,135 | 518,700 | 4,135 |
| 2023-03-02 | 4,525 | 4,565 | 4,120 | 4,180 | 483,200 | 4,180 |
| 2023-03-01 | 4,445 | 4,530 | 4,445 | 4,530 | 76,200 | 4,530 |
| 2023-02-28 | 4,400 | 4,490 | 4,385 | 4,475 | 115,400 | 4,475 |
| 2023-02-27 | 4,385 | 4,440 | 4,355 | 4,370 | 119,500 | 4,370 |
| 2023-02-24 | 4,425 | 4,475 | 4,290 | 4,390 | 196,300 | 4,390 |
| 2023-02-22 | 4,490 | 4,510 | 4,350 | 4,390 | 182,800 | 4,390 |
| 2023-02-21 | 4,300 | 4,605 | 4,300 | 4,550 | 344,400 | 4,550 |
| 2023-02-20 | 4,195 | 4,275 | 4,175 | 4,270 | 72,500 | 4,270 |
| 2023-02-17 | 4,125 | 4,205 | 4,125 | 4,195 | 88,400 | 4,195 |
| 2023-02-16 | 4,145 | 4,175 | 4,110 | 4,160 | 72,200 | 4,160 |
| 2023-02-15 | 4,280 | 4,330 | 4,105 | 4,145 | 253,600 | 4,145 |
| 2023-02-14 | 4,200 | 4,210 | 4,145 | 4,195 | 148,700 | 4,195 |
| 2023-02-13 | 4,155 | 4,195 | 4,120 | 4,180 | 120,100 | 4,180 |
| 2023-02-10 | 4,075 | 4,200 | 4,050 | 4,165 | 208,900 | 4,165 |
| 2023-02-09 | 4,085 | 4,100 | 4,050 | 4,065 | 38,200 | 4,065 |
| 2023-02-08 | 4,075 | 4,105 | 4,035 | 4,085 | 51,900 | 4,085 |
| 2023-02-07 | 4,055 | 4,110 | 4,050 | 4,065 | 46,800 | 4,065 |
| 2023-02-06 | 4,135 | 4,140 | 3,990 | 4,060 | 114,100 | 4,060 |
| 2023-02-03 | 4,095 | 4,105 | 4,035 | 4,100 | 92,000 | 4,100 |
| 2023-02-02 | 4,175 | 4,175 | 4,095 | 4,150 | 71,800 | 4,150 |
| 2023-02-01 | 4,160 | 4,200 | 4,125 | 4,135 | 70,200 | 4,135 |
| 2023-01-31 | 4,065 | 4,145 | 4,065 | 4,125 | 105,500 | 4,125 |
| 2023-01-30 | 4,050 | 4,110 | 4,015 | 4,060 | 98,400 | 4,060 |
| 2023-01-27 | 4,080 | 4,115 | 4,040 | 4,040 | 91,000 | 4,040 |
| 2023-01-26 | 4,060 | 4,085 | 4,030 | 4,055 | 116,000 | 4,055 |
| 2023-01-25 | 3,980 | 4,060 | 3,960 | 4,060 | 214,800 | 4,060 |
| 2023-01-24 | 3,950 | 4,000 | 3,925 | 3,930 | 110,300 | 3,930 |
| 2023-01-23 | 3,845 | 3,910 | 3,835 | 3,890 | 59,200 | 3,890 |
| 2023-01-20 | 3,800 | 3,830 | 3,780 | 3,795 | 45,400 | 3,795 |
| 2023-01-19 | 3,800 | 3,830 | 3,795 | 3,810 | 30,900 | 3,810 |
| 2023-01-18 | 3,810 | 3,865 | 3,745 | 3,825 | 56,100 | 3,825 |
| 2023-01-17 | 3,725 | 3,815 | 3,725 | 3,795 | 61,000 | 3,795 |
| 2023-01-16 | 3,790 | 3,815 | 3,745 | 3,760 | 63,200 | 3,760 |
| 2023-01-13 | 3,800 | 3,865 | 3,790 | 3,825 | 90,000 | 3,825 |
| 2023-01-12 | 3,930 | 3,960 | 3,790 | 3,790 | 95,800 | 3,790 |
| 2023-01-11 | 3,765 | 3,900 | 3,765 | 3,880 | 130,100 | 3,880 |
| 2023-01-10 | 3,625 | 3,720 | 3,620 | 3,720 | 73,700 | 3,720 |
| 2023-01-06 | 3,525 | 3,615 | 3,525 | 3,615 | 51,300 | 3,615 |
| 2023-01-05 | 3,580 | 3,590 | 3,540 | 3,580 | 55,300 | 3,580 |
| 2023-01-04 | 3,700 | 3,700 | 3,545 | 3,545 | 108,500 | 3,545 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
