5714 DOWAホールディングス(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 | 5,150 | 5,195 | 5,120 | 5,152 | 198,800 | 5,152 |
| 2023-12-28 | 5,136 | 5,202 | 5,120 | 5,197 | 101,700 | 5,197 |
| 2023-12-27 | 5,116 | 5,170 | 5,116 | 5,152 | 128,700 | 5,152 |
| 2023-12-26 | 5,075 | 5,101 | 5,058 | 5,087 | 93,500 | 5,087 |
| 2023-12-25 | 5,099 | 5,099 | 5,022 | 5,047 | 71,600 | 5,047 |
| 2023-12-22 | 5,000 | 5,044 | 4,982 | 5,029 | 107,200 | 5,029 |
| 2023-12-21 | 5,028 | 5,074 | 4,961 | 4,980 | 132,800 | 4,980 |
| 2023-12-20 | 5,056 | 5,113 | 5,056 | 5,078 | 123,700 | 5,078 |
| 2023-12-19 | 4,980 | 5,031 | 4,937 | 5,004 | 157,600 | 5,004 |
| 2023-12-18 | 4,980 | 5,009 | 4,958 | 4,990 | 171,700 | 4,990 |
| 2023-12-15 | 4,980 | 5,074 | 4,961 | 5,062 | 267,700 | 5,062 |
| 2023-12-14 | 4,980 | 5,001 | 4,934 | 4,964 | 183,600 | 4,964 |
| 2023-12-13 | 5,075 | 5,088 | 4,969 | 4,983 | 115,100 | 4,983 |
| 2023-12-12 | 5,050 | 5,096 | 5,029 | 5,077 | 134,500 | 5,077 |
| 2023-12-11 | 5,080 | 5,108 | 5,007 | 5,029 | 167,700 | 5,029 |
| 2023-12-08 | 5,125 | 5,168 | 5,013 | 5,032 | 299,400 | 5,032 |
| 2023-12-07 | 5,200 | 5,231 | 5,187 | 5,198 | 199,500 | 5,198 |
| 2023-12-06 | 5,190 | 5,273 | 5,179 | 5,270 | 239,100 | 5,270 |
| 2023-12-05 | 5,200 | 5,254 | 5,170 | 5,178 | 213,000 | 5,178 |
| 2023-12-04 | 5,233 | 5,330 | 5,191 | 5,255 | 211,800 | 5,255 |
| 2023-12-01 | 5,260 | 5,312 | 5,236 | 5,289 | 203,900 | 5,289 |
| 2023-11-30 | 5,216 | 5,258 | 5,174 | 5,256 | 175,300 | 5,256 |
| 2023-11-29 | 5,244 | 5,281 | 5,185 | 5,237 | 219,600 | 5,237 |
| 2023-11-28 | 5,205 | 5,249 | 5,181 | 5,222 | 229,600 | 5,222 |
| 2023-11-27 | 5,272 | 5,278 | 5,168 | 5,176 | 215,800 | 5,176 |
| 2023-11-24 | 5,222 | 5,303 | 5,203 | 5,242 | 249,900 | 5,242 |
| 2023-11-22 | 5,183 | 5,274 | 5,173 | 5,200 | 176,400 | 5,200 |
| 2023-11-21 | 5,085 | 5,168 | 5,082 | 5,150 | 249,600 | 5,150 |
| 2023-11-20 | 5,149 | 5,167 | 5,085 | 5,121 | 190,900 | 5,121 |
| 2023-11-17 | 5,148 | 5,184 | 5,109 | 5,153 | 245,400 | 5,153 |
| 2023-11-16 | 5,150 | 5,201 | 5,123 | 5,150 | 262,400 | 5,150 |
| 2023-11-15 | 5,177 | 5,269 | 5,151 | 5,201 | 363,200 | 5,201 |
| 2023-11-14 | 5,033 | 5,124 | 4,987 | 5,110 | 302,500 | 5,110 |
| 2023-11-13 | 4,895 | 5,106 | 4,825 | 5,030 | 470,700 | 5,030 |
| 2023-11-10 | 4,829 | 4,903 | 4,793 | 4,825 | 334,100 | 4,825 |
| 2023-11-09 | 4,712 | 4,750 | 4,633 | 4,741 | 175,500 | 4,741 |
| 2023-11-08 | 4,853 | 4,871 | 4,680 | 4,711 | 145,100 | 4,711 |
| 2023-11-07 | 4,888 | 4,937 | 4,875 | 4,895 | 184,100 | 4,895 |
| 2023-11-06 | 4,873 | 4,933 | 4,829 | 4,923 | 309,100 | 4,923 |
| 2023-11-02 | 4,757 | 4,791 | 4,709 | 4,758 | 308,800 | 4,758 |
| 2023-11-01 | 4,632 | 4,695 | 4,620 | 4,691 | 138,300 | 4,691 |
| 2023-10-31 | 4,474 | 4,578 | 4,451 | 4,578 | 309,600 | 4,578 |
| 2023-10-30 | 4,575 | 4,583 | 4,463 | 4,487 | 635,400 | 4,487 |
| 2023-10-27 | 4,492 | 4,564 | 4,482 | 4,555 | 291,800 | 4,555 |
| 2023-10-26 | 4,409 | 4,466 | 4,406 | 4,422 | 141,600 | 4,422 |
| 2023-10-25 | 4,504 | 4,532 | 4,442 | 4,458 | 136,800 | 4,458 |
| 2023-10-24 | 4,447 | 4,488 | 4,355 | 4,477 | 165,400 | 4,477 |
| 2023-10-23 | 4,492 | 4,496 | 4,444 | 4,454 | 125,400 | 4,454 |
| 2023-10-20 | 4,520 | 4,530 | 4,485 | 4,500 | 105,400 | 4,500 |
| 2023-10-19 | 4,501 | 4,564 | 4,501 | 4,523 | 133,400 | 4,523 |
| 2023-10-18 | 4,655 | 4,656 | 4,568 | 4,589 | 116,600 | 4,589 |
| 2023-10-17 | 4,642 | 4,666 | 4,557 | 4,593 | 89,700 | 4,593 |
| 2023-10-16 | 4,642 | 4,692 | 4,571 | 4,593 | 107,300 | 4,593 |
| 2023-10-13 | 4,680 | 4,723 | 4,632 | 4,652 | 155,200 | 4,652 |
| 2023-10-12 | 4,661 | 4,744 | 4,618 | 4,733 | 192,100 | 4,733 |
| 2023-10-11 | 4,620 | 4,649 | 4,594 | 4,625 | 142,000 | 4,625 |
| 2023-10-10 | 4,565 | 4,633 | 4,565 | 4,611 | 176,400 | 4,611 |
| 2023-10-06 | 4,450 | 4,508 | 4,430 | 4,465 | 159,200 | 4,465 |
| 2023-10-05 | 4,404 | 4,477 | 4,390 | 4,477 | 229,900 | 4,477 |
| 2023-10-04 | 4,420 | 4,453 | 4,363 | 4,415 | 299,300 | 4,415 |
| 2023-10-03 | 4,547 | 4,547 | 4,403 | 4,432 | 230,900 | 4,432 |
| 2023-10-02 | 4,656 | 4,716 | 4,598 | 4,605 | 211,100 | 4,605 |
| 2023-09-29 | 4,759 | 4,767 | 4,618 | 4,651 | 319,900 | 4,651 |
| 2023-09-28 | 4,861 | 4,900 | 4,741 | 4,758 | 232,300 | 4,758 |
| 2023-09-27 | 4,895 | 4,895 | 4,830 | 4,878 | 184,600 | 4,878 |
| 2023-09-26 | 4,923 | 4,943 | 4,900 | 4,900 | 139,700 | 4,900 |
| 2023-09-25 | 4,996 | 4,996 | 4,910 | 4,932 | 99,200 | 4,932 |
| 2023-09-22 | 4,988 | 5,005 | 4,913 | 4,954 | 211,700 | 4,954 |
| 2023-09-21 | 4,990 | 5,054 | 4,955 | 4,975 | 215,600 | 4,975 |
| 2023-09-20 | 4,935 | 4,993 | 4,935 | 4,958 | 224,700 | 4,958 |
| 2023-09-19 | 4,889 | 5,004 | 4,889 | 4,996 | 220,100 | 4,996 |
| 2023-09-15 | 4,888 | 4,935 | 4,829 | 4,874 | 241,500 | 4,874 |
| 2023-09-14 | 4,830 | 4,869 | 4,801 | 4,836 | 176,600 | 4,836 |
| 2023-09-13 | 4,732 | 4,810 | 4,732 | 4,808 | 154,300 | 4,808 |
| 2023-09-12 | 4,731 | 4,785 | 4,688 | 4,741 | 140,700 | 4,741 |
| 2023-09-11 | 4,669 | 4,712 | 4,644 | 4,673 | 151,000 | 4,673 |
| 2023-09-08 | 4,777 | 4,788 | 4,650 | 4,661 | 209,800 | 4,661 |
| 2023-09-07 | 4,868 | 4,888 | 4,812 | 4,812 | 180,100 | 4,812 |
| 2023-09-06 | 4,841 | 4,925 | 4,838 | 4,899 | 202,800 | 4,899 |
| 2023-09-05 | 4,825 | 4,841 | 4,756 | 4,841 | 182,700 | 4,841 |
| 2023-09-04 | 4,805 | 4,830 | 4,785 | 4,819 | 177,200 | 4,819 |
| 2023-09-01 | 4,676 | 4,770 | 4,671 | 4,756 | 172,900 | 4,756 |
| 2023-08-31 | 4,670 | 4,706 | 4,625 | 4,682 | 225,500 | 4,682 |
| 2023-08-30 | 4,660 | 4,665 | 4,596 | 4,622 | 203,000 | 4,622 |
| 2023-08-29 | 4,612 | 4,660 | 4,601 | 4,613 | 153,100 | 4,613 |
| 2023-08-28 | 4,572 | 4,590 | 4,542 | 4,586 | 133,700 | 4,586 |
| 2023-08-25 | 4,518 | 4,546 | 4,500 | 4,545 | 169,400 | 4,545 |
| 2023-08-24 | 4,540 | 4,609 | 4,533 | 4,588 | 127,000 | 4,588 |
| 2023-08-23 | 4,490 | 4,568 | 4,490 | 4,568 | 107,200 | 4,568 |
| 2023-08-22 | 4,470 | 4,514 | 4,450 | 4,505 | 123,100 | 4,505 |
| 2023-08-21 | 4,473 | 4,495 | 4,415 | 4,460 | 154,500 | 4,460 |
| 2023-08-18 | 4,439 | 4,521 | 4,434 | 4,460 | 157,400 | 4,460 |
| 2023-08-17 | 4,521 | 4,521 | 4,355 | 4,476 | 294,300 | 4,476 |
| 2023-08-16 | 4,583 | 4,616 | 4,556 | 4,556 | 237,600 | 4,556 |
| 2023-08-15 | 4,694 | 4,712 | 4,586 | 4,649 | 162,200 | 4,649 |
| 2023-08-14 | 4,675 | 4,752 | 4,633 | 4,673 | 417,800 | 4,673 |
| 2023-08-10 | 4,494 | 4,710 | 4,360 | 4,684 | 783,100 | 4,684 |
| 2023-08-09 | 4,495 | 4,516 | 4,477 | 4,485 | 284,700 | 4,485 |
| 2023-08-08 | 4,444 | 4,502 | 4,438 | 4,479 | 203,500 | 4,479 |
| 2023-08-07 | 4,432 | 4,457 | 4,394 | 4,439 | 170,200 | 4,439 |
| 2023-08-04 | 4,459 | 4,492 | 4,434 | 4,449 | 173,200 | 4,449 |
| 2023-08-03 | 4,510 | 4,543 | 4,460 | 4,462 | 170,800 | 4,462 |
| 2023-08-02 | 4,562 | 4,633 | 4,538 | 4,562 | 195,200 | 4,562 |
| 2023-08-01 | 4,632 | 4,653 | 4,602 | 4,632 | 143,100 | 4,632 |
| 2023-07-31 | 4,568 | 4,644 | 4,553 | 4,588 | 225,800 | 4,588 |
| 2023-07-28 | 4,420 | 4,521 | 4,392 | 4,519 | 258,300 | 4,519 |
| 2023-07-27 | 4,517 | 4,540 | 4,477 | 4,539 | 188,900 | 4,539 |
| 2023-07-26 | 4,530 | 4,546 | 4,458 | 4,524 | 172,300 | 4,524 |
| 2023-07-25 | 4,501 | 4,528 | 4,481 | 4,527 | 202,400 | 4,527 |
| 2023-07-24 | 4,500 | 4,505 | 4,469 | 4,489 | 169,700 | 4,489 |
| 2023-07-21 | 4,450 | 4,472 | 4,421 | 4,450 | 193,000 | 4,450 |
| 2023-07-20 | 4,418 | 4,485 | 4,380 | 4,449 | 330,700 | 4,449 |
| 2023-07-19 | 4,446 | 4,450 | 4,379 | 4,418 | 206,900 | 4,418 |
| 2023-07-18 | 4,435 | 4,448 | 4,371 | 4,403 | 253,000 | 4,403 |
| 2023-07-14 | 4,471 | 4,505 | 4,438 | 4,477 | 247,100 | 4,477 |
| 2023-07-13 | 4,460 | 4,481 | 4,414 | 4,457 | 179,900 | 4,457 |
| 2023-07-12 | 4,550 | 4,550 | 4,400 | 4,414 | 189,500 | 4,414 |
| 2023-07-11 | 4,568 | 4,568 | 4,483 | 4,497 | 225,100 | 4,497 |
| 2023-07-10 | 4,571 | 4,590 | 4,492 | 4,530 | 313,100 | 4,530 |
| 2023-07-07 | 4,480 | 4,550 | 4,435 | 4,516 | 446,100 | 4,516 |
| 2023-07-06 | 4,719 | 4,719 | 4,577 | 4,591 | 302,300 | 4,591 |
| 2023-07-05 | 4,644 | 4,773 | 4,633 | 4,770 | 318,200 | 4,770 |
| 2023-07-04 | 4,657 | 4,690 | 4,649 | 4,663 | 204,200 | 4,663 |
| 2023-07-03 | 4,578 | 4,683 | 4,573 | 4,657 | 293,500 | 4,657 |
| 2023-06-30 | 4,536 | 4,574 | 4,497 | 4,546 | 377,100 | 4,546 |
| 2023-06-29 | 4,507 | 4,547 | 4,485 | 4,500 | 193,100 | 4,500 |
| 2023-06-28 | 4,483 | 4,555 | 4,455 | 4,551 | 207,100 | 4,551 |
| 2023-06-27 | 4,473 | 4,478 | 4,410 | 4,451 | 222,400 | 4,451 |
| 2023-06-26 | 4,402 | 4,470 | 4,392 | 4,415 | 198,500 | 4,415 |
| 2023-06-23 | 4,452 | 4,496 | 4,371 | 4,402 | 281,500 | 4,402 |
| 2023-06-22 | 4,482 | 4,519 | 4,475 | 4,493 | 204,000 | 4,493 |
| 2023-06-21 | 4,415 | 4,452 | 4,370 | 4,446 | 205,700 | 4,446 |
| 2023-06-20 | 4,411 | 4,466 | 4,405 | 4,442 | 290,100 | 4,442 |
| 2023-06-19 | 4,554 | 4,576 | 4,387 | 4,411 | 371,200 | 4,411 |
| 2023-06-16 | 4,580 | 4,621 | 4,550 | 4,579 | 488,700 | 4,579 |
| 2023-06-15 | 4,600 | 4,614 | 4,558 | 4,589 | 295,300 | 4,589 |
| 2023-06-14 | 4,454 | 4,647 | 4,435 | 4,626 | 557,200 | 4,626 |
| 2023-06-13 | 4,340 | 4,423 | 4,326 | 4,395 | 313,200 | 4,395 |
| 2023-06-12 | 4,417 | 4,420 | 4,350 | 4,393 | 339,200 | 4,393 |
| 2023-06-09 | 4,428 | 4,464 | 4,375 | 4,428 | 309,000 | 4,428 |
| 2023-06-08 | 4,470 | 4,493 | 4,363 | 4,397 | 277,800 | 4,397 |
| 2023-06-07 | 4,429 | 4,464 | 4,388 | 4,410 | 422,400 | 4,410 |
| 2023-06-06 | 4,255 | 4,392 | 4,245 | 4,389 | 280,500 | 4,389 |
| 2023-06-05 | 4,295 | 4,361 | 4,253 | 4,318 | 444,900 | 4,318 |
| 2023-06-02 | 4,065 | 4,220 | 4,045 | 4,215 | 330,500 | 4,215 |
| 2023-06-01 | 4,035 | 4,080 | 4,025 | 4,075 | 311,000 | 4,075 |
| 2023-05-31 | 4,190 | 4,250 | 4,025 | 4,045 | 500,700 | 4,045 |
| 2023-05-30 | 4,205 | 4,250 | 4,195 | 4,225 | 252,500 | 4,225 |
| 2023-05-29 | 4,275 | 4,295 | 4,255 | 4,265 | 175,200 | 4,265 |
| 2023-05-26 | 4,255 | 4,255 | 4,210 | 4,215 | 203,400 | 4,215 |
| 2023-05-25 | 4,350 | 4,350 | 4,285 | 4,310 | 173,100 | 4,310 |
| 2023-05-24 | 4,410 | 4,445 | 4,400 | 4,420 | 233,700 | 4,420 |
| 2023-05-23 | 4,425 | 4,480 | 4,410 | 4,445 | 299,400 | 4,445 |
| 2023-05-22 | 4,415 | 4,415 | 4,325 | 4,375 | 212,800 | 4,375 |
| 2023-05-19 | 4,420 | 4,420 | 4,390 | 4,390 | 156,000 | 4,390 |
| 2023-05-18 | 4,390 | 4,405 | 4,365 | 4,390 | 197,600 | 4,390 |
| 2023-05-17 | 4,390 | 4,390 | 4,325 | 4,335 | 261,400 | 4,335 |
| 2023-05-16 | 4,390 | 4,435 | 4,385 | 4,420 | 318,600 | 4,420 |
| 2023-05-15 | 4,350 | 4,410 | 4,215 | 4,350 | 598,400 | 4,350 |
| 2023-05-12 | 4,455 | 4,455 | 4,330 | 4,330 | 297,200 | 4,330 |
| 2023-05-11 | 4,380 | 4,420 | 4,360 | 4,395 | 222,700 | 4,395 |
| 2023-05-10 | 4,595 | 4,610 | 4,515 | 4,520 | 243,700 | 4,520 |
| 2023-05-09 | 4,505 | 4,540 | 4,480 | 4,535 | 198,000 | 4,535 |
| 2023-05-08 | 4,385 | 4,480 | 4,385 | 4,465 | 169,900 | 4,465 |
| 2023-05-02 | 4,440 | 4,440 | 4,400 | 4,415 | 110,000 | 4,415 |
| 2023-05-01 | 4,475 | 4,485 | 4,395 | 4,420 | 195,400 | 4,420 |
| 2023-04-28 | 4,405 | 4,435 | 4,385 | 4,430 | 208,600 | 4,430 |
| 2023-04-27 | 4,350 | 4,400 | 4,345 | 4,380 | 270,600 | 4,380 |
| 2023-04-26 | 4,270 | 4,345 | 4,270 | 4,325 | 241,000 | 4,325 |
| 2023-04-25 | 4,360 | 4,385 | 4,270 | 4,280 | 238,600 | 4,280 |
| 2023-04-24 | 4,350 | 4,385 | 4,345 | 4,360 | 169,800 | 4,360 |
| 2023-04-21 | 4,340 | 4,385 | 4,330 | 4,370 | 130,400 | 4,370 |
| 2023-04-20 | 4,345 | 4,380 | 4,340 | 4,355 | 124,500 | 4,355 |
| 2023-04-19 | 4,375 | 4,400 | 4,345 | 4,395 | 169,700 | 4,395 |
| 2023-04-18 | 4,350 | 4,370 | 4,335 | 4,350 | 157,600 | 4,350 |
| 2023-04-17 | 4,345 | 4,355 | 4,305 | 4,335 | 188,000 | 4,335 |
| 2023-04-14 | 4,300 | 4,360 | 4,300 | 4,345 | 213,700 | 4,345 |
| 2023-04-13 | 4,260 | 4,300 | 4,240 | 4,290 | 182,400 | 4,290 |
| 2023-04-12 | 4,305 | 4,325 | 4,265 | 4,265 | 175,800 | 4,265 |
| 2023-04-11 | 4,235 | 4,300 | 4,225 | 4,300 | 170,300 | 4,300 |
| 2023-04-10 | 4,260 | 4,285 | 4,215 | 4,220 | 169,100 | 4,220 |
| 2023-04-07 | 4,165 | 4,210 | 4,160 | 4,195 | 139,700 | 4,195 |
| 2023-04-06 | 4,235 | 4,235 | 4,155 | 4,175 | 239,100 | 4,175 |
| 2023-04-05 | 4,290 | 4,300 | 4,240 | 4,270 | 215,100 | 4,270 |
| 2023-04-04 | 4,390 | 4,410 | 4,365 | 4,390 | 247,800 | 4,390 |
| 2023-04-03 | 4,315 | 4,360 | 4,275 | 4,345 | 239,300 | 4,345 |
| 2023-03-31 | 4,260 | 4,315 | 4,240 | 4,245 | 297,300 | 4,245 |
| 2023-03-30 | 4,260 | 4,280 | 4,165 | 4,200 | 228,700 | 4,200 |
| 2023-03-29 | 4,335 | 4,355 | 4,285 | 4,320 | 240,700 | 4,320 |
| 2023-03-28 | 4,255 | 4,305 | 4,240 | 4,280 | 220,500 | 4,280 |
| 2023-03-27 | 4,195 | 4,195 | 4,135 | 4,185 | 213,600 | 4,185 |
| 2023-03-24 | 4,210 | 4,220 | 4,130 | 4,160 | 292,200 | 4,160 |
| 2023-03-23 | 4,190 | 4,290 | 4,180 | 4,285 | 188,400 | 4,285 |
| 2023-03-22 | 4,240 | 4,250 | 4,200 | 4,235 | 165,400 | 4,235 |
| 2023-03-20 | 4,200 | 4,280 | 4,170 | 4,170 | 227,400 | 4,170 |
| 2023-03-17 | 4,270 | 4,270 | 4,115 | 4,205 | 539,000 | 4,205 |
| 2023-03-16 | 4,270 | 4,315 | 4,210 | 4,220 | 432,000 | 4,220 |
| 2023-03-15 | 4,315 | 4,360 | 4,300 | 4,340 | 186,400 | 4,340 |
| 2023-03-14 | 4,400 | 4,425 | 4,260 | 4,260 | 271,800 | 4,260 |
| 2023-03-13 | 4,480 | 4,510 | 4,425 | 4,500 | 242,200 | 4,500 |
| 2023-03-10 | 4,550 | 4,580 | 4,530 | 4,550 | 377,000 | 4,550 |
| 2023-03-09 | 4,550 | 4,590 | 4,550 | 4,575 | 162,200 | 4,575 |
| 2023-03-08 | 4,520 | 4,545 | 4,490 | 4,510 | 190,300 | 4,510 |
| 2023-03-07 | 4,525 | 4,580 | 4,515 | 4,560 | 125,100 | 4,560 |
| 2023-03-06 | 4,570 | 4,605 | 4,555 | 4,560 | 142,000 | 4,560 |
| 2023-03-03 | 4,490 | 4,595 | 4,465 | 4,540 | 276,900 | 4,540 |
| 2023-03-02 | 4,595 | 4,695 | 4,560 | 4,560 | 306,100 | 4,560 |
| 2023-03-01 | 4,455 | 4,535 | 4,455 | 4,535 | 185,800 | 4,535 |
| 2023-02-28 | 4,575 | 4,585 | 4,410 | 4,435 | 223,400 | 4,435 |
| 2023-02-27 | 4,450 | 4,515 | 4,445 | 4,515 | 126,300 | 4,515 |
| 2023-02-24 | 4,435 | 4,460 | 4,410 | 4,440 | 161,700 | 4,440 |
| 2023-02-22 | 4,490 | 4,510 | 4,440 | 4,440 | 240,700 | 4,440 |
| 2023-02-21 | 4,515 | 4,560 | 4,505 | 4,545 | 145,800 | 4,545 |
| 2023-02-20 | 4,480 | 4,515 | 4,455 | 4,515 | 167,900 | 4,515 |
| 2023-02-17 | 4,460 | 4,505 | 4,450 | 4,490 | 186,500 | 4,490 |
| 2023-02-16 | 4,485 | 4,505 | 4,450 | 4,480 | 242,100 | 4,480 |
| 2023-02-15 | 4,480 | 4,500 | 4,455 | 4,485 | 171,600 | 4,485 |
| 2023-02-14 | 4,490 | 4,515 | 4,460 | 4,480 | 242,400 | 4,480 |
| 2023-02-13 | 4,480 | 4,540 | 4,400 | 4,430 | 444,800 | 4,430 |
| 2023-02-10 | 4,500 | 4,615 | 4,480 | 4,585 | 566,900 | 4,585 |
| 2023-02-09 | 4,420 | 4,495 | 4,420 | 4,480 | 158,900 | 4,480 |
| 2023-02-08 | 4,420 | 4,440 | 4,395 | 4,415 | 195,700 | 4,415 |
| 2023-02-07 | 4,380 | 4,415 | 4,365 | 4,415 | 181,900 | 4,415 |
| 2023-02-06 | 4,460 | 4,475 | 4,390 | 4,415 | 155,500 | 4,415 |
| 2023-02-03 | 4,375 | 4,405 | 4,365 | 4,390 | 153,800 | 4,390 |
| 2023-02-02 | 4,505 | 4,515 | 4,405 | 4,415 | 187,500 | 4,415 |
| 2023-02-01 | 4,530 | 4,535 | 4,475 | 4,495 | 181,700 | 4,495 |
| 2023-01-31 | 4,490 | 4,525 | 4,480 | 4,510 | 302,900 | 4,510 |
| 2023-01-30 | 4,460 | 4,500 | 4,450 | 4,465 | 216,200 | 4,465 |
| 2023-01-27 | 4,480 | 4,500 | 4,450 | 4,470 | 191,400 | 4,470 |
| 2023-01-26 | 4,450 | 4,475 | 4,430 | 4,460 | 169,600 | 4,460 |
| 2023-01-25 | 4,420 | 4,475 | 4,410 | 4,460 | 252,200 | 4,460 |
| 2023-01-24 | 4,410 | 4,490 | 4,385 | 4,465 | 278,000 | 4,465 |
| 2023-01-23 | 4,435 | 4,435 | 4,380 | 4,410 | 184,400 | 4,410 |
| 2023-01-20 | 4,330 | 4,400 | 4,315 | 4,395 | 203,900 | 4,395 |
| 2023-01-19 | 4,300 | 4,355 | 4,285 | 4,320 | 265,300 | 4,320 |
| 2023-01-18 | 4,260 | 4,410 | 4,245 | 4,330 | 317,200 | 4,330 |
| 2023-01-17 | 4,220 | 4,270 | 4,220 | 4,255 | 174,100 | 4,255 |
| 2023-01-16 | 4,210 | 4,225 | 4,165 | 4,195 | 230,500 | 4,195 |
| 2023-01-13 | 4,325 | 4,335 | 4,245 | 4,260 | 309,700 | 4,260 |
| 2023-01-12 | 4,205 | 4,385 | 4,205 | 4,335 | 409,200 | 4,335 |
| 2023-01-11 | 4,200 | 4,235 | 4,165 | 4,205 | 240,700 | 4,205 |
| 2023-01-10 | 4,090 | 4,180 | 4,075 | 4,135 | 363,600 | 4,135 |
| 2023-01-06 | 4,010 | 4,035 | 3,995 | 4,025 | 215,100 | 4,025 |
| 2023-01-05 | 3,980 | 4,015 | 3,950 | 4,000 | 259,100 | 4,000 |
| 2023-01-04 | 4,080 | 4,085 | 3,945 | 3,945 | 557,200 | 3,945 |
分割・併合履歴 ： [2017-09-27]1株→0.2株