5971 (株)共和工業所 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 | 4,670 | 4,740 | 4,670 | 4,695 | 900 | 4,695 |
| 2023-12-28 | 4,645 | 4,675 | 4,635 | 4,665 | 1,500 | 4,665 |
| 2023-12-27 | 4,625 | 4,715 | 4,560 | 4,675 | 8,700 | 4,675 |
| 2023-12-26 | 4,730 | 4,755 | 4,690 | 4,695 | 2,700 | 4,695 |
| 2023-12-25 | 4,800 | 4,800 | 4,730 | 4,730 | 1,800 | 4,730 |
| 2023-12-22 | 4,755 | 4,800 | 4,755 | 4,800 | 1,200 | 4,800 |
| 2023-12-21 | 4,705 | 4,735 | 4,700 | 4,705 | 900 | 4,705 |
| 2023-12-20 | 4,710 | 4,710 | 4,700 | 4,700 | 1,700 | 4,700 |
| 2023-12-19 | 4,685 | 4,710 | 4,680 | 4,710 | 2,100 | 4,710 |
| 2023-12-18 | 4,700 | 4,715 | 4,660 | 4,685 | 2,300 | 4,685 |
| 2023-12-15 | 4,700 | 4,720 | 4,650 | 4,700 | 2,300 | 4,700 |
| 2023-12-14 | 4,740 | 4,740 | 4,645 | 4,670 | 2,000 | 4,670 |
| 2023-12-13 | 4,745 | 4,775 | 4,735 | 4,735 | 1,100 | 4,735 |
| 2023-12-12 | 4,790 | 4,790 | 4,745 | 4,760 | 3,300 | 4,760 |
| 2023-12-11 | 4,870 | 4,870 | 4,715 | 4,725 | 9,900 | 4,725 |
| 2023-12-08 | 4,665 | 4,740 | 4,625 | 4,740 | 2,200 | 4,740 |
| 2023-12-07 | 4,750 | 4,795 | 4,735 | 4,735 | 900 | 4,735 |
| 2023-12-06 | 4,650 | 4,800 | 4,630 | 4,770 | 2,600 | 4,770 |
| 2023-12-05 | 4,680 | 4,680 | 4,620 | 4,655 | 2,100 | 4,655 |
| 2023-12-04 | 4,660 | 4,680 | 4,605 | 4,680 | 1,300 | 4,680 |
| 2023-12-01 | 4,600 | 4,640 | 4,600 | 4,620 | 1,200 | 4,620 |
| 2023-11-30 | 4,665 | 4,665 | 4,590 | 4,665 | 1,600 | 4,665 |
| 2023-11-29 | 4,660 | 4,660 | 4,555 | 4,640 | 1,700 | 4,640 |
| 2023-11-28 | 4,680 | 4,680 | 4,680 | 4,680 | 200 | 4,680 |
| 2023-11-27 | 4,610 | 4,620 | 4,545 | 4,620 | 1,000 | 4,620 |
| 2023-11-24 | 4,525 | 4,585 | 4,525 | 4,585 | 1,200 | 4,585 |
| 2023-11-22 | 4,555 | 4,555 | 4,500 | 4,545 | 2,600 | 4,545 |
| 2023-11-21 | 4,500 | 4,535 | 4,480 | 4,510 | 700 | 4,510 |
| 2023-11-20 | 4,605 | 4,605 | 4,505 | 4,505 | 1,600 | 4,505 |
| 2023-11-17 | 4,545 | 4,545 | 4,510 | 4,535 | 700 | 4,535 |
| 2023-11-16 | 4,550 | 4,550 | 4,480 | 4,520 | 700 | 4,520 |
| 2023-11-15 | 4,585 | 4,600 | 4,550 | 4,550 | 1,000 | 4,550 |
| 2023-11-14 | 4,530 | 4,560 | 4,530 | 4,560 | 500 | 4,560 |
| 2023-11-13 | 4,430 | 4,570 | 4,420 | 4,500 | 2,500 | 4,500 |
| 2023-11-10 | 4,430 | 4,445 | 4,395 | 4,415 | 1,500 | 4,415 |
| 2023-11-09 | 4,405 | 4,405 | 4,385 | 4,385 | 300 | 4,385 |
| 2023-11-08 | 4,390 | 4,410 | 4,385 | 4,400 | 1,200 | 4,400 |
| 2023-11-07 | 4,410 | 4,430 | 4,395 | 4,425 | 1,100 | 4,425 |
| 2023-11-06 | 4,440 | 4,465 | 4,380 | 4,380 | 2,900 | 4,380 |
| 2023-11-02 | 4,490 | 4,490 | 4,415 | 4,430 | 800 | 4,430 |
| 2023-11-01 | 4,440 | 4,465 | 4,430 | 4,460 | 800 | 4,460 |
| 2023-10-31 | 4,470 | 4,510 | 4,470 | 4,510 | 1,200 | 4,510 |
| 2023-10-30 | 4,640 | 4,640 | 4,545 | 4,580 | 1,100 | 4,580 |
| 2023-10-27 | 4,710 | 4,720 | 4,685 | 4,685 | 1,200 | 4,685 |
| 2023-10-26 | 4,675 | 4,705 | 4,675 | 4,700 | 500 | 4,700 |
| 2023-10-25 | 4,645 | 4,720 | 4,645 | 4,720 | 900 | 4,720 |
| 2023-10-24 | 4,700 | 4,715 | 4,630 | 4,715 | 2,100 | 4,715 |
| 2023-10-23 | 4,720 | 4,720 | 4,630 | 4,700 | 1,700 | 4,700 |
| 2023-10-20 | 4,725 | 4,725 | 4,725 | 4,725 | 700 | 4,725 |
| 2023-10-19 | 4,705 | 4,705 | 4,685 | 4,705 | 600 | 4,705 |
| 2023-10-18 | 4,690 | 4,705 | 4,690 | 4,705 | 400 | 4,705 |
| 2023-10-17 | 4,735 | 4,735 | 4,685 | 4,685 | 800 | 4,685 |
| 2023-10-16 | 4,670 | 4,670 | 4,655 | 4,665 | 800 | 4,665 |
| 2023-10-13 | 4,640 | 4,675 | 4,640 | 4,670 | 700 | 4,670 |
| 2023-10-12 | 4,620 | 4,670 | 4,620 | 4,655 | 700 | 4,655 |
| 2023-10-11 | 4,610 | 4,685 | 4,610 | 4,655 | 500 | 4,655 |
| 2023-10-10 | 4,605 | 4,655 | 4,605 | 4,655 | 600 | 4,655 |
| 2023-10-06 | 4,585 | 4,600 | 4,585 | 4,600 | 400 | 4,600 |
| 2023-10-05 | 4,575 | 4,585 | 4,515 | 4,585 | 500 | 4,585 |
| 2023-10-04 | 4,610 | 4,720 | 4,500 | 4,645 | 3,400 | 4,645 |
| 2023-10-03 | 4,755 | 4,755 | 4,650 | 4,745 | 2,400 | 4,745 |
| 2023-10-02 | 4,625 | 4,780 | 4,625 | 4,780 | 400 | 4,780 |
| 2023-09-29 | 4,710 | 4,730 | 4,625 | 4,625 | 1,200 | 4,625 |
| 2023-09-28 | 4,655 | 4,730 | 4,650 | 4,705 | 1,000 | 4,705 |
| 2023-09-27 | 4,660 | 4,730 | 4,660 | 4,680 | 1,000 | 4,680 |
| 2023-09-26 | 4,690 | 4,750 | 4,665 | 4,690 | 1,500 | 4,690 |
| 2023-09-25 | 4,755 | 4,780 | 4,690 | 4,690 | 1,500 | 4,690 |
| 2023-09-22 | 4,750 | 4,835 | 4,750 | 4,820 | 1,200 | 4,820 |
| 2023-09-21 | 4,850 | 4,850 | 4,775 | 4,775 | 1,800 | 4,775 |
| 2023-09-20 | 4,870 | 4,875 | 4,765 | 4,850 | 2,500 | 4,850 |
| 2023-09-19 | 4,855 | 4,865 | 4,800 | 4,800 | 1,100 | 4,800 |
| 2023-09-15 | 4,675 | 4,865 | 4,650 | 4,865 | 4,200 | 4,865 |
| 2023-09-14 | 4,550 | 4,610 | 4,505 | 4,610 | 3,700 | 4,610 |
| 2023-09-13 | 4,475 | 4,480 | 4,450 | 4,480 | 1,500 | 4,480 |
| 2023-09-12 | 4,515 | 4,545 | 4,420 | 4,545 | 5,100 | 4,545 |
| 2023-09-11 | 4,500 | 4,515 | 4,395 | 4,515 | 11,300 | 4,515 |
| 2023-09-08 | 4,500 | 4,500 | 4,425 | 4,430 | 4,700 | 4,430 |
| 2023-09-07 | 4,350 | 4,475 | 4,350 | 4,435 | 11,000 | 4,435 |
| 2023-09-06 | 4,260 | 4,350 | 4,260 | 4,325 | 7,300 | 4,325 |
| 2023-09-05 | 4,255 | 4,275 | 4,235 | 4,260 | 3,400 | 4,260 |
| 2023-09-04 | 4,295 | 4,295 | 4,215 | 4,290 | 3,900 | 4,290 |
| 2023-09-01 | 4,200 | 4,240 | 4,195 | 4,205 | 1,400 | 4,205 |
| 2023-08-31 | 4,180 | 4,220 | 4,180 | 4,200 | 1,500 | 4,200 |
| 2023-08-30 | 4,225 | 4,230 | 4,185 | 4,230 | 1,300 | 4,230 |
| 2023-08-29 | 4,170 | 4,220 | 4,170 | 4,220 | 3,300 | 4,220 |
| 2023-08-28 | 4,145 | 4,230 | 4,145 | 4,215 | 7,100 | 4,215 |
| 2023-08-25 | 4,120 | 4,140 | 4,120 | 4,140 | 2,400 | 4,140 |
| 2023-08-24 | 4,135 | 4,150 | 4,120 | 4,120 | 900 | 4,120 |
| 2023-08-23 | 4,185 | 4,190 | 4,165 | 4,165 | 1,300 | 4,165 |
| 2023-08-22 | 4,185 | 4,185 | 4,150 | 4,185 | 1,400 | 4,185 |
| 2023-08-21 | 4,105 | 4,140 | 4,065 | 4,120 | 10,300 | 4,120 |
| 2023-08-18 | 4,105 | 4,105 | 4,070 | 4,105 | 4,100 | 4,105 |
| 2023-08-17 | 4,135 | 4,135 | 4,100 | 4,105 | 5,300 | 4,105 |
| 2023-08-16 | 4,165 | 4,165 | 4,125 | 4,140 | 1,000 | 4,140 |
| 2023-08-15 | 4,125 | 4,195 | 4,125 | 4,165 | 3,800 | 4,165 |
| 2023-08-14 | 4,105 | 4,130 | 4,105 | 4,125 | 3,700 | 4,125 |
| 2023-08-10 | 4,100 | 4,145 | 4,100 | 4,105 | 1,500 | 4,105 |
| 2023-08-09 | 4,075 | 4,145 | 4,075 | 4,100 | 1,900 | 4,100 |
| 2023-08-08 | 4,100 | 4,115 | 4,075 | 4,075 | 1,900 | 4,075 |
| 2023-08-07 | 4,125 | 4,135 | 4,090 | 4,090 | 2,500 | 4,090 |
| 2023-08-04 | 4,110 | 4,180 | 4,110 | 4,125 | 900 | 4,125 |
| 2023-08-03 | 4,130 | 4,160 | 4,120 | 4,125 | 2,000 | 4,125 |
| 2023-08-02 | 4,130 | 4,170 | 4,125 | 4,130 | 2,500 | 4,130 |
| 2023-08-01 | 4,155 | 4,155 | 4,140 | 4,140 | 1,200 | 4,140 |
| 2023-07-31 | 4,120 | 4,180 | 4,120 | 4,150 | 3,600 | 4,150 |
| 2023-07-28 | 4,180 | 4,180 | 4,110 | 4,110 | 3,600 | 4,110 |
| 2023-07-27 | 4,100 | 4,140 | 4,095 | 4,110 | 10,900 | 4,110 |
| 2023-07-26 | 4,100 | 4,170 | 4,100 | 4,155 | 8,400 | 4,155 |
| 2023-07-25 | 4,040 | 4,060 | 4,035 | 4,055 | 2,400 | 4,055 |
| 2023-07-24 | 4,060 | 4,070 | 4,045 | 4,045 | 900 | 4,045 |
| 2023-07-21 | 4,045 | 4,055 | 4,045 | 4,050 | 900 | 4,050 |
| 2023-07-20 | 4,050 | 4,060 | 4,045 | 4,045 | 1,300 | 4,045 |
| 2023-07-19 | 4,025 | 4,045 | 4,025 | 4,045 | 800 | 4,045 |
| 2023-07-18 | 4,020 | 4,040 | 4,010 | 4,025 | 1,800 | 4,025 |
| 2023-07-14 | 4,015 | 4,035 | 4,000 | 4,010 | 1,400 | 4,010 |
| 2023-07-13 | 4,025 | 4,025 | 4,020 | 4,020 | 800 | 4,020 |
| 2023-07-12 | 4,025 | 4,040 | 4,025 | 4,025 | 700 | 4,025 |
| 2023-07-11 | 4,025 | 4,025 | 4,015 | 4,015 | 400 | 4,015 |
| 2023-07-10 | 4,020 | 4,040 | 4,005 | 4,020 | 1,200 | 4,020 |
| 2023-07-07 | 4,050 | 4,050 | 4,000 | 4,020 | 3,600 | 4,020 |
| 2023-07-06 | 4,060 | 4,060 | 4,055 | 4,055 | 400 | 4,055 |
| 2023-07-05 | 4,060 | 4,085 | 4,060 | 4,065 | 700 | 4,065 |
| 2023-07-04 | 4,080 | 4,095 | 4,060 | 4,060 | 1,300 | 4,060 |
| 2023-07-03 | 4,050 | 4,095 | 4,050 | 4,080 | 2,100 | 4,080 |
| 2023-06-30 | 4,030 | 4,050 | 4,020 | 4,045 | 2,900 | 4,045 |
| 2023-06-29 | 4,045 | 4,050 | 4,035 | 4,035 | 1,300 | 4,035 |
| 2023-06-28 | 4,045 | 4,060 | 4,035 | 4,060 | 1,200 | 4,060 |
| 2023-06-27 | 4,100 | 4,100 | 4,035 | 4,035 | 3,600 | 4,035 |
| 2023-06-26 | 4,040 | 4,065 | 4,035 | 4,050 | 1,100 | 4,050 |
| 2023-06-23 | 4,050 | 4,060 | 4,035 | 4,035 | 900 | 4,035 |
| 2023-06-22 | 4,070 | 4,075 | 4,035 | 4,035 | 1,500 | 4,035 |
| 2023-06-21 | 4,025 | 4,050 | 4,025 | 4,050 | 200 | 4,050 |
| 2023-06-20 | 4,030 | 4,030 | 4,020 | 4,020 | 1,800 | 4,020 |
| 2023-06-19 | 4,055 | 4,055 | 4,035 | 4,035 | 1,200 | 4,035 |
| 2023-06-16 | 4,040 | 4,050 | 4,030 | 4,050 | 3,900 | 4,050 |
| 2023-06-15 | 4,055 | 4,055 | 4,035 | 4,040 | 2,400 | 4,040 |
| 2023-06-14 | 4,090 | 4,090 | 4,045 | 4,045 | 1,700 | 4,045 |
| 2023-06-13 | 4,090 | 4,090 | 4,050 | 4,050 | 500 | 4,050 |
| 2023-06-12 | 4,140 | 4,140 | 4,030 | 4,100 | 3,600 | 4,100 |
| 2023-06-09 | 4,140 | 4,200 | 4,115 | 4,140 | 4,600 | 4,140 |
| 2023-06-08 | 4,100 | 4,100 | 4,060 | 4,070 | 1,000 | 4,070 |
| 2023-06-07 | 4,075 | 4,095 | 4,070 | 4,095 | 300 | 4,095 |
| 2023-06-06 | 4,085 | 4,085 | 4,060 | 4,060 | 1,000 | 4,060 |
| 2023-06-05 | 4,050 | 4,090 | 4,050 | 4,090 | 1,300 | 4,090 |
| 2023-06-02 | 4,050 | 4,080 | 4,035 | 4,080 | 900 | 4,080 |
| 2023-06-01 | 4,075 | 4,075 | 4,035 | 4,050 | 1,800 | 4,050 |
| 2023-05-31 | 4,080 | 4,080 | 4,075 | 4,075 | 700 | 4,075 |
| 2023-05-30 | 4,050 | 4,080 | 4,045 | 4,080 | 1,400 | 4,080 |
| 2023-05-29 | 4,020 | 4,060 | 4,020 | 4,060 | 500 | 4,060 |
| 2023-05-26 | 4,055 | 4,055 | 3,995 | 4,055 | 1,800 | 4,055 |
| 2023-05-25 | 4,025 | 4,030 | 4,015 | 4,015 | 600 | 4,015 |
| 2023-05-24 | 4,065 | 4,065 | 4,015 | 4,035 | 1,100 | 4,035 |
| 2023-05-23 | 4,045 | 4,085 | 4,040 | 4,065 | 3,200 | 4,065 |
| 2023-05-22 | 4,075 | 4,095 | 4,070 | 4,080 | 1,700 | 4,080 |
| 2023-05-19 | 4,035 | 4,075 | 4,025 | 4,075 | 5,100 | 4,075 |
| 2023-05-18 | 4,040 | 4,045 | 4,035 | 4,045 | 700 | 4,045 |
| 2023-05-17 | 4,040 | 4,060 | 4,030 | 4,030 | 1,300 | 4,030 |
| 2023-05-16 | 4,125 | 4,125 | 4,030 | 4,065 | 1,300 | 4,065 |
| 2023-05-15 | 4,180 | 4,180 | 4,025 | 4,085 | 3,600 | 4,085 |
| 2023-05-12 | 4,215 | 4,215 | 4,190 | 4,190 | 500 | 4,190 |
| 2023-05-11 | 4,210 | 4,215 | 4,210 | 4,210 | 300 | 4,210 |
| 2023-05-10 | 4,185 | 4,215 | 4,185 | 4,215 | 300 | 4,215 |
| 2023-05-09 | 4,160 | 4,160 | 4,115 | 4,150 | 400 | 4,150 |
| 2023-05-08 | 4,205 | 4,215 | 4,205 | 4,215 | 300 | 4,215 |
| 2023-05-02 | 4,275 | 4,275 | 4,160 | 4,205 | 800 | 4,205 |
| 2023-05-01 | 4,260 | 4,260 | 4,155 | 4,155 | 600 | 4,155 |
| 2023-04-28 | 4,220 | 4,290 | 4,200 | 4,260 | 1,400 | 4,260 |
| 2023-04-27 | 4,355 | 4,430 | 4,290 | 4,290 | 4,200 | 4,290 |
| 2023-04-26 | 4,510 | 4,510 | 4,435 | 4,505 | 2,500 | 4,505 |
| 2023-04-25 | 4,430 | 4,465 | 4,425 | 4,440 | 1,700 | 4,440 |
| 2023-04-24 | 4,430 | 4,440 | 4,405 | 4,425 | 1,700 | 4,425 |
| 2023-04-21 | 4,405 | 4,460 | 4,400 | 4,405 | 700 | 4,405 |
| 2023-04-20 | 4,440 | 4,450 | 4,420 | 4,450 | 1,200 | 4,450 |
| 2023-04-19 | 4,420 | 4,450 | 4,380 | 4,440 | 1,400 | 4,440 |
| 2023-04-18 | 4,335 | 4,420 | 4,335 | 4,420 | 1,200 | 4,420 |
| 2023-04-17 | 4,310 | 4,375 | 4,270 | 4,375 | 1,900 | 4,375 |
| 2023-04-14 | 4,265 | 4,305 | 4,250 | 4,250 | 1,200 | 4,250 |
| 2023-04-13 | 4,255 | 4,265 | 4,235 | 4,265 | 1,500 | 4,265 |
| 2023-04-12 | 4,245 | 4,255 | 4,240 | 4,255 | 1,200 | 4,255 |
| 2023-04-11 | 4,230 | 4,270 | 4,230 | 4,270 | 500 | 4,270 |
| 2023-04-10 | 4,255 | 4,275 | 4,240 | 4,270 | 800 | 4,270 |
| 2023-04-07 | 4,280 | 4,280 | 4,270 | 4,270 | 300 | 4,270 |
| 2023-04-06 | 4,285 | 4,285 | 4,215 | 4,225 | 500 | 4,225 |
| 2023-04-05 | 4,305 | 4,305 | 4,195 | 4,230 | 2,200 | 4,230 |
| 2023-04-04 | 4,205 | 4,300 | 4,200 | 4,300 | 2,200 | 4,300 |
| 2023-04-03 | 4,215 | 4,235 | 4,195 | 4,200 | 1,900 | 4,200 |
| 2023-03-31 | 4,205 | 4,205 | 4,140 | 4,205 | 1,100 | 4,205 |
| 2023-03-30 | 4,120 | 4,200 | 4,120 | 4,200 | 2,500 | 4,200 |
| 2023-03-29 | 4,045 | 4,120 | 4,045 | 4,115 | 1,100 | 4,115 |
| 2023-03-28 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
| 2023-03-27 | 4,060 | 4,065 | 4,025 | 4,065 | 2,400 | 4,065 |
| 2023-03-24 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 4,060 |
| 2023-03-23 | 4,095 | 4,100 | 4,095 | 4,100 | 300 | 4,100 |
| 2023-03-22 | 4,060 | 4,180 | 4,055 | 4,100 | 500 | 4,100 |
| 2023-03-20 | 4,065 | 4,080 | 4,045 | 4,060 | 1,600 | 4,060 |
| 2023-03-17 | 4,065 | 4,065 | 4,065 | 4,065 | 200 | 4,065 |
| 2023-03-16 | 4,030 | 4,065 | 4,030 | 4,065 | 300 | 4,065 |
| 2023-03-15 | 4,200 | 4,200 | 4,100 | 4,100 | 700 | 4,100 |
| 2023-03-14 | 4,150 | 4,195 | 4,055 | 4,195 | 1,600 | 4,195 |
| 2023-03-13 | 4,175 | 4,175 | 4,135 | 4,135 | 400 | 4,135 |
| 2023-03-10 | 4,115 | 4,175 | 4,115 | 4,175 | 200 | 4,175 |
| 2023-03-09 | 4,175 | 4,175 | 4,165 | 4,175 | 400 | 4,175 |
| 2023-03-08 | 4,175 | 4,175 | 4,175 | 4,175 | 300 | 4,175 |
| 2023-03-07 | 4,175 | 4,175 | 4,175 | 4,175 | 100 | 4,175 |
| 2023-03-06 | 4,170 | 4,185 | 4,170 | 4,185 | 1,200 | 4,185 |
| 2023-03-03 | 4,130 | 4,140 | 4,125 | 4,140 | 1,400 | 4,140 |
| 2023-03-02 | 4,150 | 4,165 | 4,130 | 4,130 | 800 | 4,130 |
| 2023-03-01 | 4,165 | 4,170 | 4,100 | 4,115 | 700 | 4,115 |
| 2023-02-28 | 4,110 | 4,110 | 4,110 | 4,110 | 200 | 4,110 |
| 2023-02-27 | 4,075 | 4,110 | 4,075 | 4,110 | 400 | 4,110 |
| 2023-02-24 | 4,100 | 4,100 | 4,055 | 4,055 | 200 | 4,055 |
| 2023-02-22 | 4,050 | 4,145 | 4,050 | 4,145 | 1,200 | 4,145 |
| 2023-02-21 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2023-02-20 | 4,150 | 4,150 | 4,045 | 4,045 | 1,100 | 4,045 |
| 2023-02-17 | 4,045 | 4,045 | 4,045 | 4,045 | 200 | 4,045 |
| 2023-02-16 | - | - | - | 4,045 | - | 4,045 |
| 2023-02-15 | 4,045 | 4,045 | 4,045 | 4,045 | 500 | 4,045 |
| 2023-02-14 | 4,005 | 4,010 | 4,005 | 4,010 | 300 | 4,010 |
| 2023-02-13 | 4,005 | 4,005 | 4,005 | 4,005 | 400 | 4,005 |
| 2023-02-10 | 3,975 | 4,000 | 3,975 | 3,985 | 600 | 3,985 |
| 2023-02-09 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2023-02-08 | 3,975 | 3,990 | 3,975 | 3,975 | 500 | 3,975 |
| 2023-02-07 | - | - | - | 3,975 | - | 3,975 |
| 2023-02-06 | 3,950 | 3,975 | 3,950 | 3,975 | 300 | 3,975 |
| 2023-02-03 | 3,995 | 3,995 | 3,900 | 3,940 | 500 | 3,940 |
| 2023-02-02 | 3,955 | 4,015 | 3,950 | 3,995 | 7,400 | 3,995 |
| 2023-02-01 | 4,080 | 4,120 | 4,080 | 4,120 | 400 | 4,120 |
| 2023-01-31 | 4,100 | 4,115 | 4,070 | 4,070 | 1,900 | 4,070 |
| 2023-01-30 | 4,085 | 4,090 | 4,085 | 4,090 | 200 | 4,090 |
| 2023-01-27 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2023-01-26 | - | - | - | 4,080 | - | 4,080 |
| 2023-01-25 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2023-01-24 | 4,075 | 4,080 | 4,075 | 4,080 | 600 | 4,080 |
| 2023-01-23 | - | - | - | 4,075 | - | 4,075 |
| 2023-01-20 | 4,075 | 4,075 | 4,075 | 4,075 | 400 | 4,075 |
| 2023-01-19 | 4,000 | 4,015 | 4,000 | 4,015 | 300 | 4,015 |
| 2023-01-18 | 3,975 | 3,980 | 3,975 | 3,980 | 200 | 3,980 |
| 2023-01-17 | 3,970 | 3,975 | 3,970 | 3,975 | 200 | 3,975 |
| 2023-01-16 | 4,020 | 4,020 | 4,015 | 4,015 | 400 | 4,015 |
| 2023-01-13 | 3,955 | 3,955 | 3,950 | 3,950 | 1,200 | 3,950 |
| 2023-01-12 | 3,915 | 3,950 | 3,915 | 3,950 | 300 | 3,950 |
| 2023-01-11 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2023-01-10 | 3,925 | 3,925 | 3,915 | 3,915 | 500 | 3,915 |
| 2023-01-06 | 3,925 | 3,925 | 3,915 | 3,920 | 800 | 3,920 |
| 2023-01-05 | 4,020 | 4,020 | 4,015 | 4,020 | 400 | 4,020 |
| 2023-01-04 | 3,915 | 3,990 | 3,915 | 3,990 | 3,100 | 3,990 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
