5939 (株)大谷工業 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 | 5,370 | 5,500 | 5,300 | 5,370 | 5,100 | 5,370 |
| 2023-12-28 | 5,360 | 5,530 | 5,360 | 5,470 | 6,500 | 5,470 |
| 2023-12-27 | 5,400 | 5,480 | 5,360 | 5,400 | 3,700 | 5,400 |
| 2023-12-26 | 5,360 | 5,460 | 5,300 | 5,400 | 5,200 | 5,400 |
| 2023-12-25 | 5,330 | 5,330 | 5,230 | 5,290 | 4,500 | 5,290 |
| 2023-12-22 | 5,280 | 5,330 | 5,210 | 5,330 | 2,400 | 5,330 |
| 2023-12-21 | 5,230 | 5,330 | 5,190 | 5,280 | 2,500 | 5,280 |
| 2023-12-20 | 5,200 | 5,370 | 5,200 | 5,330 | 7,200 | 5,330 |
| 2023-12-19 | 5,100 | 5,200 | 5,020 | 5,130 | 11,000 | 5,130 |
| 2023-12-18 | 5,520 | 5,520 | 5,100 | 5,240 | 8,300 | 5,240 |
| 2023-12-15 | 5,670 | 5,950 | 5,590 | 5,620 | 13,400 | 5,620 |
| 2023-12-14 | 5,650 | 5,770 | 5,630 | 5,670 | 6,400 | 5,670 |
| 2023-12-13 | 5,900 | 5,900 | 5,570 | 5,680 | 11,100 | 5,680 |
| 2023-12-12 | 6,300 | 6,330 | 5,910 | 5,940 | 18,500 | 5,940 |
| 2023-12-11 | 7,140 | 7,250 | 6,240 | 6,280 | 59,600 | 6,280 |
| 2023-12-08 | 6,950 | 7,000 | 6,850 | 7,000 | 10,100 | 7,000 |
| 2023-12-07 | 6,830 | 6,950 | 6,770 | 6,880 | 7,700 | 6,880 |
| 2023-12-06 | 6,920 | 6,920 | 6,750 | 6,820 | 6,000 | 6,820 |
| 2023-12-05 | 6,800 | 6,870 | 6,750 | 6,820 | 3,100 | 6,820 |
| 2023-12-04 | 6,800 | 7,090 | 6,550 | 6,870 | 20,300 | 6,870 |
| 2023-12-01 | 6,650 | 6,790 | 6,560 | 6,750 | 7,100 | 6,750 |
| 2023-11-30 | 6,450 | 6,650 | 6,360 | 6,650 | 10,100 | 6,650 |
| 2023-11-29 | 6,400 | 6,420 | 6,330 | 6,420 | 2,000 | 6,420 |
| 2023-11-28 | 6,480 | 6,490 | 6,400 | 6,400 | 1,600 | 6,400 |
| 2023-11-27 | 6,440 | 6,490 | 6,440 | 6,440 | 600 | 6,440 |
| 2023-11-24 | 6,510 | 6,510 | 6,440 | 6,440 | 2,600 | 6,440 |
| 2023-11-22 | 6,600 | 6,600 | 6,510 | 6,510 | 1,600 | 6,510 |
| 2023-11-21 | 6,470 | 6,550 | 6,340 | 6,530 | 3,800 | 6,530 |
| 2023-11-20 | 6,510 | 6,510 | 6,370 | 6,420 | 5,800 | 6,420 |
| 2023-11-17 | 7,400 | 7,400 | 6,510 | 6,610 | 42,900 | 6,610 |
| 2023-11-16 | 7,070 | 7,170 | 6,930 | 7,170 | 6,700 | 7,170 |
| 2023-11-15 | 7,230 | 7,240 | 6,900 | 7,050 | 8,800 | 7,050 |
| 2023-11-14 | 7,000 | 7,190 | 6,980 | 7,190 | 5,800 | 7,190 |
| 2023-11-13 | 7,160 | 7,180 | 6,890 | 7,000 | 3,100 | 7,000 |
| 2023-11-10 | 6,770 | 7,270 | 6,700 | 6,910 | 7,400 | 6,910 |
| 2023-11-09 | 6,740 | 6,790 | 6,600 | 6,770 | 1,600 | 6,770 |
| 2023-11-08 | 6,900 | 6,900 | 6,630 | 6,780 | 3,200 | 6,780 |
| 2023-11-07 | 6,810 | 7,580 | 6,580 | 6,840 | 20,500 | 6,840 |
| 2023-11-06 | 6,400 | 6,780 | 6,250 | 6,750 | 6,500 | 6,750 |
| 2023-11-02 | 6,350 | 6,390 | 6,210 | 6,210 | 2,100 | 6,210 |
| 2023-11-01 | 6,280 | 6,350 | 6,270 | 6,350 | 300 | 6,350 |
| 2023-10-31 | 6,290 | 6,360 | 6,280 | 6,280 | 1,100 | 6,280 |
| 2023-10-30 | 6,290 | 6,300 | 6,230 | 6,260 | 800 | 6,260 |
| 2023-10-27 | 6,330 | 6,380 | 6,330 | 6,360 | 700 | 6,360 |
| 2023-10-26 | 6,230 | 6,230 | 6,230 | 6,230 | 100 | 6,230 |
| 2023-10-25 | 6,220 | 6,460 | 6,220 | 6,330 | 1,100 | 6,330 |
| 2023-10-24 | 6,320 | 6,320 | 6,200 | 6,220 | 400 | 6,220 |
| 2023-10-23 | 6,220 | 6,320 | 6,220 | 6,320 | 300 | 6,320 |
| 2023-10-20 | 6,270 | 6,300 | 6,110 | 6,220 | 800 | 6,220 |
| 2023-10-19 | 6,500 | 6,500 | 6,360 | 6,370 | 1,400 | 6,370 |
| 2023-10-18 | 6,470 | 6,540 | 6,470 | 6,540 | 400 | 6,540 |
| 2023-10-17 | 6,600 | 6,600 | 6,560 | 6,560 | 200 | 6,560 |
| 2023-10-16 | 6,690 | 6,700 | 6,470 | 6,700 | 2,300 | 6,700 |
| 2023-10-13 | 6,700 | 6,700 | 6,590 | 6,590 | 400 | 6,590 |
| 2023-10-12 | 6,830 | 6,830 | 6,690 | 6,690 | 800 | 6,690 |
| 2023-10-11 | 6,900 | 6,900 | 6,700 | 6,800 | 1,200 | 6,800 |
| 2023-10-10 | 6,730 | 6,980 | 6,730 | 6,800 | 2,300 | 6,800 |
| 2023-10-06 | 6,630 | 6,740 | 6,630 | 6,730 | 1,700 | 6,730 |
| 2023-10-05 | 6,870 | 6,870 | 6,500 | 6,730 | 6,300 | 6,730 |
| 2023-10-04 | 6,100 | 6,570 | 6,100 | 6,570 | 11,600 | 6,570 |
| 2023-10-03 | 7,060 | 7,060 | 6,360 | 6,400 | 13,800 | 6,400 |
| 2023-10-02 | 7,890 | 7,940 | 7,000 | 7,050 | 19,200 | 7,050 |
| 2023-09-29 | 7,460 | 7,460 | 7,360 | 7,440 | 700 | 7,440 |
| 2023-09-28 | 7,380 | 7,530 | 7,350 | 7,460 | 3,700 | 7,460 |
| 2023-09-27 | 7,340 | 7,350 | 7,250 | 7,350 | 1,000 | 7,350 |
| 2023-09-26 | 7,430 | 7,430 | 7,250 | 7,250 | 400 | 7,250 |
| 2023-09-25 | 7,200 | 7,320 | 7,200 | 7,320 | 1,200 | 7,320 |
| 2023-09-22 | 7,260 | 7,350 | 7,150 | 7,350 | 5,600 | 7,350 |
| 2023-09-21 | 7,710 | 7,710 | 7,300 | 7,450 | 5,800 | 7,450 |
| 2023-09-20 | 7,420 | 7,980 | 7,410 | 7,750 | 25,000 | 7,750 |
| 2023-09-19 | 7,250 | 7,440 | 7,110 | 7,390 | 5,100 | 7,390 |
| 2023-09-15 | 7,160 | 7,390 | 7,000 | 7,350 | 4,800 | 7,350 |
| 2023-09-14 | 7,250 | 7,290 | 7,000 | 7,160 | 4,100 | 7,160 |
| 2023-09-13 | 7,310 | 7,450 | 7,230 | 7,290 | 1,800 | 7,290 |
| 2023-09-12 | 7,410 | 7,460 | 7,350 | 7,450 | 1,400 | 7,450 |
| 2023-09-11 | 7,190 | 7,580 | 7,170 | 7,410 | 7,500 | 7,410 |
| 2023-09-08 | 7,460 | 7,460 | 7,230 | 7,320 | 3,900 | 7,320 |
| 2023-09-07 | 7,630 | 7,630 | 7,460 | 7,470 | 6,600 | 7,470 |
| 2023-09-06 | 7,830 | 7,830 | 7,650 | 7,670 | 5,600 | 7,670 |
| 2023-09-05 | 7,680 | 7,850 | 7,670 | 7,850 | 4,500 | 7,850 |
| 2023-09-04 | 7,970 | 7,970 | 7,690 | 7,760 | 5,400 | 7,760 |
| 2023-09-01 | 8,040 | 8,060 | 7,850 | 7,940 | 4,400 | 7,940 |
| 2023-08-31 | 8,010 | 8,060 | 7,880 | 8,000 | 2,700 | 8,000 |
| 2023-08-30 | 7,840 | 8,200 | 7,840 | 8,100 | 8,300 | 8,100 |
| 2023-08-29 | 7,740 | 8,030 | 7,670 | 7,990 | 5,800 | 7,990 |
| 2023-08-28 | 8,060 | 8,060 | 7,640 | 7,750 | 3,500 | 7,750 |
| 2023-08-25 | 7,630 | 7,910 | 7,370 | 7,910 | 9,400 | 7,910 |
| 2023-08-24 | 8,500 | 8,580 | 7,680 | 7,960 | 19,900 | 7,960 |
| 2023-08-23 | 8,390 | 8,610 | 8,390 | 8,560 | 4,500 | 8,560 |
| 2023-08-22 | 8,540 | 8,540 | 8,350 | 8,470 | 1,400 | 8,470 |
| 2023-08-21 | 8,730 | 8,730 | 8,350 | 8,580 | 5,400 | 8,580 |
| 2023-08-18 | 8,070 | 8,450 | 7,940 | 8,450 | 10,000 | 8,450 |
| 2023-08-17 | 8,070 | 8,390 | 7,800 | 8,070 | 7,200 | 8,070 |
| 2023-08-16 | 8,400 | 8,400 | 8,100 | 8,220 | 2,000 | 8,220 |
| 2023-08-15 | 8,380 | 8,500 | 8,290 | 8,400 | 3,000 | 8,400 |
| 2023-08-14 | 8,600 | 8,810 | 8,400 | 8,530 | 4,700 | 8,530 |
| 2023-08-10 | 8,160 | 8,580 | 8,150 | 8,540 | 8,000 | 8,540 |
| 2023-08-09 | 8,560 | 9,080 | 8,280 | 8,300 | 27,200 | 8,300 |
| 2023-08-08 | 8,290 | 8,440 | 8,100 | 8,200 | 2,800 | 8,200 |
| 2023-08-07 | 8,670 | 8,670 | 8,000 | 8,210 | 11,500 | 8,210 |
| 2023-08-04 | 9,100 | 9,140 | 8,850 | 8,900 | 5,400 | 8,900 |
| 2023-08-03 | 9,150 | 9,200 | 8,970 | 9,100 | 5,200 | 9,100 |
| 2023-08-02 | 9,110 | 9,300 | 9,100 | 9,300 | 4,100 | 9,300 |
| 2023-08-01 | 9,460 | 9,460 | 9,260 | 9,290 | 6,800 | 9,290 |
| 2023-07-31 | 9,770 | 9,770 | 9,450 | 9,460 | 8,100 | 9,460 |
| 2023-07-28 | 9,730 | 10,120 | 9,400 | 9,550 | 29,500 | 9,550 |
| 2023-07-27 | 9,200 | 9,300 | 9,050 | 9,300 | 4,600 | 9,300 |
| 2023-07-26 | 9,350 | 9,350 | 9,110 | 9,220 | 3,100 | 9,220 |
| 2023-07-25 | 9,140 | 9,310 | 9,000 | 9,270 | 10,300 | 9,270 |
| 2023-07-24 | 9,780 | 9,930 | 9,130 | 9,310 | 24,500 | 9,310 |
| 2023-07-21 | 9,660 | 9,900 | 9,620 | 9,630 | 10,700 | 9,630 |
| 2023-07-20 | 10,900 | 10,900 | 9,900 | 9,940 | 27,300 | 9,940 |
| 2023-07-19 | 10,900 | 11,100 | 10,550 | 10,650 | 24,900 | 10,650 |
| 2023-07-18 | 10,430 | 10,980 | 10,150 | 10,720 | 54,000 | 10,720 |
| 2023-07-14 | 10,500 | 10,500 | 9,770 | 10,260 | 28,500 | 10,260 |
| 2023-07-13 | 9,500 | 10,500 | 9,500 | 10,440 | 49,600 | 10,440 |
| 2023-07-12 | 10,650 | 10,830 | 9,290 | 9,350 | 63,500 | 9,350 |
| 2023-07-11 | 9,360 | 10,670 | 9,230 | 10,350 | 84,700 | 10,350 |
| 2023-07-10 | 9,050 | 9,500 | 9,000 | 9,360 | 21,000 | 9,360 |
| 2023-07-07 | 8,580 | 9,000 | 8,510 | 8,800 | 11,200 | 8,800 |
| 2023-07-06 | 9,000 | 9,280 | 8,520 | 8,880 | 18,700 | 8,880 |
| 2023-07-05 | 10,310 | 10,450 | 8,700 | 9,080 | 60,100 | 9,080 |
| 2023-07-04 | 10,500 | 10,800 | 10,330 | 10,750 | 23,100 | 10,750 |
| 2023-07-03 | 11,800 | 12,000 | 10,070 | 10,640 | 84,800 | 10,640 |
| 2023-06-30 | 11,500 | 12,100 | 10,850 | 11,100 | 94,800 | 11,100 |
| 2023-06-29 | 10,350 | 12,500 | 10,350 | 10,840 | 183,500 | 10,840 |
| 2023-06-28 | 9,250 | 10,420 | 9,100 | 10,050 | 137,700 | 10,050 |
| 2023-06-27 | 7,970 | 9,860 | 7,900 | 8,950 | 124,600 | 8,950 |
| 2023-06-26 | 7,720 | 9,070 | 7,720 | 8,530 | 121,400 | 8,530 |
| 2023-06-23 | 7,470 | 7,590 | 7,300 | 7,570 | 11,100 | 7,570 |
| 2023-06-22 | 7,840 | 8,420 | 7,260 | 7,280 | 55,800 | 7,280 |
| 2023-06-21 | 7,130 | 7,990 | 7,060 | 7,390 | 45,200 | 7,390 |
| 2023-06-20 | 7,180 | 7,180 | 6,890 | 7,040 | 21,700 | 7,040 |
| 2023-06-19 | 6,650 | 7,480 | 6,630 | 7,480 | 64,000 | 7,480 |
| 2023-06-16 | 6,430 | 6,520 | 6,300 | 6,480 | 4,800 | 6,480 |
| 2023-06-15 | 6,730 | 6,730 | 6,420 | 6,420 | 5,100 | 6,420 |
| 2023-06-14 | 6,580 | 6,900 | 6,540 | 6,630 | 12,900 | 6,630 |
| 2023-06-13 | 6,360 | 6,750 | 6,330 | 6,550 | 11,100 | 6,550 |
| 2023-06-12 | 6,300 | 6,420 | 6,280 | 6,370 | 3,400 | 6,370 |
| 2023-06-09 | 6,360 | 6,370 | 6,260 | 6,280 | 1,300 | 6,280 |
| 2023-06-08 | 6,380 | 6,420 | 6,280 | 6,320 | 1,600 | 6,320 |
| 2023-06-07 | 6,390 | 6,390 | 6,250 | 6,360 | 1,200 | 6,360 |
| 2023-06-06 | 6,350 | 6,350 | 6,300 | 6,310 | 800 | 6,310 |
| 2023-06-05 | 6,310 | 6,350 | 6,220 | 6,350 | 2,800 | 6,350 |
| 2023-06-02 | 6,430 | 6,430 | 6,210 | 6,210 | 4,400 | 6,210 |
| 2023-06-01 | 6,600 | 6,600 | 6,450 | 6,450 | 600 | 6,450 |
| 2023-05-31 | 6,600 | 6,600 | 6,500 | 6,500 | 300 | 6,500 |
| 2023-05-30 | 6,420 | 6,500 | 6,420 | 6,500 | 800 | 6,500 |
| 2023-05-29 | 6,570 | 6,570 | 6,370 | 6,490 | 1,700 | 6,490 |
| 2023-05-26 | 6,400 | 6,440 | 6,400 | 6,440 | 200 | 6,440 |
| 2023-05-25 | 6,580 | 6,640 | 6,430 | 6,500 | 1,600 | 6,500 |
| 2023-05-24 | 6,590 | 6,590 | 6,300 | 6,480 | 1,600 | 6,480 |
| 2023-05-23 | 6,770 | 6,970 | 6,490 | 6,490 | 14,500 | 6,490 |
| 2023-05-22 | 6,120 | 6,650 | 6,120 | 6,650 | 7,700 | 6,650 |
| 2023-05-19 | 6,230 | 6,300 | 6,200 | 6,220 | 1,900 | 6,220 |
| 2023-05-18 | 6,450 | 6,460 | 6,200 | 6,330 | 4,700 | 6,330 |
| 2023-05-17 | 6,460 | 6,490 | 6,400 | 6,490 | 1,900 | 6,490 |
| 2023-05-16 | 6,450 | 6,580 | 6,410 | 6,460 | 3,400 | 6,460 |
| 2023-05-15 | 6,420 | 6,480 | 6,400 | 6,450 | 1,900 | 6,450 |
| 2023-05-12 | 6,530 | 6,650 | 6,410 | 6,460 | 4,600 | 6,460 |
| 2023-05-11 | 6,680 | 6,680 | 6,500 | 6,600 | 4,200 | 6,600 |
| 2023-05-10 | 6,760 | 6,980 | 6,680 | 6,680 | 7,800 | 6,680 |
| 2023-05-09 | 6,770 | 7,070 | 6,690 | 6,690 | 8,900 | 6,690 |
| 2023-05-08 | 6,760 | 6,880 | 6,640 | 6,770 | 5,800 | 6,770 |
| 2023-05-02 | 6,700 | 6,870 | 6,520 | 6,660 | 5,100 | 6,660 |
| 2023-05-01 | 6,790 | 6,800 | 6,580 | 6,650 | 6,600 | 6,650 |
| 2023-04-28 | 7,310 | 7,380 | 6,560 | 6,750 | 19,900 | 6,750 |
| 2023-04-27 | 7,160 | 7,540 | 7,070 | 7,160 | 13,900 | 7,160 |
| 2023-04-26 | 6,750 | 7,750 | 6,750 | 7,010 | 31,600 | 7,010 |
| 2023-04-25 | 7,390 | 7,390 | 6,780 | 6,980 | 19,900 | 6,980 |
| 2023-04-24 | 6,490 | 7,490 | 6,310 | 7,490 | 36,300 | 7,490 |
| 2023-04-21 | 6,660 | 6,760 | 6,430 | 6,490 | 11,700 | 6,490 |
| 2023-04-20 | 7,130 | 7,280 | 6,910 | 6,930 | 6,300 | 6,930 |
| 2023-04-19 | 7,930 | 7,930 | 7,160 | 7,330 | 16,200 | 7,330 |
| 2023-04-18 | 7,830 | 7,980 | 7,610 | 7,780 | 14,300 | 7,780 |
| 2023-04-17 | 9,890 | 9,980 | 7,520 | 7,530 | 88,800 | 7,530 |
| 2023-04-14 | 8,090 | 8,690 | 7,660 | 8,690 | 55,500 | 8,690 |
| 2023-04-13 | 6,190 | 7,190 | 6,190 | 7,190 | 28,000 | 7,190 |
| 2023-04-12 | 5,780 | 6,190 | 5,780 | 6,190 | 5,600 | 6,190 |
| 2023-04-11 | 5,860 | 5,860 | 5,770 | 5,780 | 1,600 | 5,780 |
| 2023-04-10 | 5,740 | 5,940 | 5,740 | 5,860 | 5,400 | 5,860 |
| 2023-04-07 | 6,210 | 6,230 | 5,710 | 5,720 | 9,600 | 5,720 |
| 2023-04-06 | 6,330 | 6,380 | 6,210 | 6,380 | 3,000 | 6,380 |
| 2023-04-05 | 6,580 | 6,580 | 6,340 | 6,430 | 3,500 | 6,430 |
| 2023-04-04 | 6,480 | 6,630 | 6,290 | 6,590 | 7,100 | 6,590 |
| 2023-04-03 | 6,600 | 6,690 | 6,460 | 6,480 | 5,500 | 6,480 |
| 2023-03-31 | 7,070 | 7,800 | 6,640 | 6,700 | 38,300 | 6,700 |
| 2023-03-30 | 6,560 | 7,020 | 6,350 | 6,980 | 24,600 | 6,980 |
| 2023-03-29 | 6,350 | 6,700 | 6,250 | 6,640 | 9,600 | 6,640 |
| 2023-03-28 | 7,030 | 7,100 | 6,460 | 6,650 | 18,500 | 6,650 |
| 2023-03-27 | 6,450 | 7,320 | 6,160 | 6,730 | 58,800 | 6,730 |
| 2023-03-24 | 6,510 | 6,610 | 6,240 | 6,490 | 32,300 | 6,490 |
| 2023-03-23 | 7,330 | 7,380 | 6,340 | 6,690 | 52,700 | 6,690 |
| 2023-03-22 | 9,690 | 10,000 | 7,250 | 7,260 | 193,300 | 7,260 |
| 2023-03-20 | 9,550 | 10,480 | 8,260 | 8,750 | 146,600 | 8,750 |
| 2023-03-17 | 9,990 | 10,810 | 8,750 | 9,700 | 213,000 | 9,700 |
| 2023-03-16 | 13,060 | 16,050 | 10,270 | 10,290 | 234,800 | 10,290 |
| 2023-03-15 | 13,060 | 13,060 | 10,660 | 13,060 | 37,600 | 13,060 |
| 2023-03-14 | 9,010 | 10,060 | 8,920 | 10,060 | 79,000 | 10,060 |
| 2023-03-13 | 8,560 | 8,560 | 7,530 | 8,560 | 100,300 | 8,560 |
| 2023-03-10 | 6,630 | 7,060 | 6,560 | 7,060 | 39,800 | 7,060 |
| 2023-03-09 | 5,110 | 6,060 | 5,010 | 6,060 | 23,700 | 6,060 |
| 2023-03-08 | 5,220 | 5,450 | 4,820 | 5,060 | 13,200 | 5,060 |
| 2023-03-07 | 4,415 | 5,050 | 4,415 | 4,805 | 12,300 | 4,805 |
| 2023-03-06 | 4,400 | 4,400 | 4,340 | 4,345 | 600 | 4,345 |
| 2023-03-03 | 4,260 | 4,330 | 4,260 | 4,330 | 900 | 4,330 |
| 2023-03-02 | 4,230 | 4,325 | 4,225 | 4,300 | 1,800 | 4,300 |
| 2023-03-01 | 4,235 | 4,235 | 4,235 | 4,235 | 100 | 4,235 |
| 2023-02-28 | 4,240 | 4,240 | 4,225 | 4,230 | 500 | 4,230 |
| 2023-02-27 | 4,200 | 4,300 | 4,200 | 4,215 | 400 | 4,215 |
| 2023-02-24 | 4,240 | 4,240 | 4,200 | 4,200 | 700 | 4,200 |
| 2023-02-22 | 4,315 | 4,385 | 4,220 | 4,240 | 1,700 | 4,240 |
| 2023-02-21 | 4,185 | 4,315 | 4,185 | 4,245 | 900 | 4,245 |
| 2023-02-20 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2023-02-17 | 4,220 | 4,220 | 4,220 | 4,220 | 100 | 4,220 |
| 2023-02-16 | - | - | - | 4,150 | - | 4,150 |
| 2023-02-15 | 4,220 | 4,220 | 4,150 | 4,150 | 600 | 4,150 |
| 2023-02-14 | 4,210 | 4,210 | 4,180 | 4,180 | 700 | 4,180 |
| 2023-02-13 | 4,200 | 4,205 | 4,200 | 4,205 | 200 | 4,205 |
| 2023-02-10 | 4,220 | 4,220 | 4,200 | 4,200 | 400 | 4,200 |
| 2023-02-09 | 4,230 | 4,230 | 4,215 | 4,215 | 300 | 4,215 |
| 2023-02-08 | - | - | - | 4,215 | - | 4,215 |
| 2023-02-07 | - | - | - | 4,215 | - | 4,215 |
| 2023-02-06 | 4,210 | 4,215 | 4,210 | 4,215 | 400 | 4,215 |
| 2023-02-03 | 4,210 | 4,280 | 4,210 | 4,280 | 200 | 4,280 |
| 2023-02-02 | - | - | - | 4,280 | - | 4,280 |
| 2023-02-01 | 4,250 | 4,280 | 4,200 | 4,280 | 400 | 4,280 |
| 2023-01-31 | 4,225 | 4,225 | 4,225 | 4,225 | 100 | 4,225 |
| 2023-01-30 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2023-01-27 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 4,205 |
| 2023-01-26 | 4,270 | 4,270 | 4,250 | 4,250 | 300 | 4,250 |
| 2023-01-25 | 4,230 | 4,235 | 4,200 | 4,200 | 600 | 4,200 |
| 2023-01-24 | 4,210 | 4,215 | 4,210 | 4,210 | 300 | 4,210 |
| 2023-01-23 | 4,225 | 4,250 | 4,225 | 4,240 | 400 | 4,240 |
| 2023-01-20 | - | - | - | 4,250 | - | 4,250 |
| 2023-01-19 | 4,240 | 4,250 | 4,240 | 4,250 | 200 | 4,250 |
| 2023-01-18 | 4,230 | 4,230 | 4,165 | 4,165 | 300 | 4,165 |
| 2023-01-17 | 4,190 | 4,370 | 4,140 | 4,160 | 2,200 | 4,160 |
| 2023-01-16 | 4,160 | 4,160 | 4,160 | 4,160 | 200 | 4,160 |
| 2023-01-13 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2023-01-12 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2023-01-11 | 4,175 | 4,245 | 4,175 | 4,175 | 300 | 4,175 |
| 2023-01-10 | - | - | - | 4,125 | - | 4,125 |
| 2023-01-06 | - | - | - | 4,125 | - | 4,125 |
| 2023-01-05 | 4,220 | 4,220 | 4,125 | 4,125 | 500 | 4,125 |
| 2023-01-04 | - | - | - | 4,085 | - | 4,085 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
