6196 (株)ストライク 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 | 4,820 | 4,700 | 4,820 | 88,700 | 4,820 |
| 2023-12-28 | 4,590 | 4,770 | 4,590 | 4,755 | 81,400 | 4,755 |
| 2023-12-27 | 4,655 | 4,675 | 4,605 | 4,660 | 107,800 | 4,660 |
| 2023-12-26 | 4,555 | 4,735 | 4,555 | 4,655 | 166,200 | 4,655 |
| 2023-12-25 | 4,605 | 4,685 | 4,545 | 4,605 | 219,100 | 4,605 |
| 2023-12-22 | 4,385 | 4,530 | 4,385 | 4,510 | 240,500 | 4,510 |
| 2023-12-21 | 4,245 | 4,400 | 4,235 | 4,395 | 128,800 | 4,395 |
| 2023-12-20 | 4,350 | 4,410 | 4,320 | 4,375 | 179,900 | 4,375 |
| 2023-12-19 | 4,240 | 4,360 | 4,205 | 4,345 | 143,000 | 4,345 |
| 2023-12-18 | 4,335 | 4,350 | 4,160 | 4,235 | 142,200 | 4,235 |
| 2023-12-15 | 4,125 | 4,315 | 4,110 | 4,240 | 241,800 | 4,240 |
| 2023-12-14 | 4,010 | 4,150 | 4,000 | 4,115 | 168,100 | 4,115 |
| 2023-12-13 | 4,005 | 4,010 | 3,920 | 3,955 | 98,000 | 3,955 |
| 2023-12-12 | 4,155 | 4,160 | 3,935 | 3,950 | 145,600 | 3,950 |
| 2023-12-11 | 4,010 | 4,125 | 3,985 | 4,110 | 129,000 | 4,110 |
| 2023-12-08 | 3,980 | 4,065 | 3,935 | 4,010 | 186,800 | 4,010 |
| 2023-12-07 | 3,955 | 4,030 | 3,880 | 4,015 | 216,900 | 4,015 |
| 2023-12-06 | 3,760 | 4,025 | 3,760 | 4,025 | 265,800 | 4,025 |
| 2023-12-05 | 3,630 | 3,730 | 3,620 | 3,690 | 125,700 | 3,690 |
| 2023-12-04 | 3,690 | 3,750 | 3,585 | 3,600 | 124,500 | 3,600 |
| 2023-12-01 | 3,855 | 3,865 | 3,685 | 3,685 | 144,200 | 3,685 |
| 2023-11-30 | 3,920 | 3,965 | 3,825 | 3,880 | 105,100 | 3,880 |
| 2023-11-29 | 3,815 | 3,905 | 3,810 | 3,905 | 98,900 | 3,905 |
| 2023-11-28 | 3,785 | 3,860 | 3,775 | 3,860 | 102,000 | 3,860 |
| 2023-11-27 | 3,915 | 3,960 | 3,795 | 3,855 | 116,600 | 3,855 |
| 2023-11-24 | 4,000 | 4,020 | 3,875 | 3,875 | 170,400 | 3,875 |
| 2023-11-22 | 3,935 | 3,970 | 3,900 | 3,970 | 204,300 | 3,970 |
| 2023-11-21 | 3,860 | 3,875 | 3,775 | 3,850 | 108,000 | 3,850 |
| 2023-11-20 | 3,755 | 3,885 | 3,755 | 3,810 | 169,200 | 3,810 |
| 2023-11-17 | 3,660 | 3,710 | 3,600 | 3,705 | 135,900 | 3,705 |
| 2023-11-16 | 3,615 | 3,755 | 3,590 | 3,695 | 161,400 | 3,695 |
| 2023-11-15 | 3,580 | 3,670 | 3,530 | 3,670 | 151,800 | 3,670 |
| 2023-11-14 | 3,450 | 3,475 | 3,370 | 3,440 | 92,200 | 3,440 |
| 2023-11-13 | 3,555 | 3,580 | 3,465 | 3,485 | 92,900 | 3,485 |
| 2023-11-10 | 3,600 | 3,600 | 3,505 | 3,555 | 128,900 | 3,555 |
| 2023-11-09 | 3,700 | 3,700 | 3,565 | 3,605 | 159,200 | 3,605 |
| 2023-11-08 | 3,880 | 3,900 | 3,710 | 3,715 | 222,300 | 3,715 |
| 2023-11-07 | 3,895 | 3,920 | 3,815 | 3,820 | 111,000 | 3,820 |
| 2023-11-06 | 3,730 | 3,910 | 3,710 | 3,890 | 257,700 | 3,890 |
| 2023-11-02 | 3,770 | 3,810 | 3,610 | 3,650 | 188,300 | 3,650 |
| 2023-11-01 | 3,760 | 3,770 | 3,655 | 3,740 | 341,200 | 3,740 |
| 2023-10-31 | 3,455 | 3,695 | 3,375 | 3,670 | 1,046,600 | 3,670 |
| 2023-10-30 | 3,265 | 3,265 | 3,155 | 3,175 | 98,000 | 3,175 |
| 2023-10-27 | 3,080 | 3,195 | 3,065 | 3,195 | 53,000 | 3,195 |
| 2023-10-26 | 3,100 | 3,130 | 3,080 | 3,080 | 54,100 | 3,080 |
| 2023-10-25 | 3,220 | 3,265 | 3,150 | 3,165 | 69,400 | 3,165 |
| 2023-10-24 | 3,115 | 3,205 | 3,050 | 3,200 | 80,800 | 3,200 |
| 2023-10-23 | 3,185 | 3,195 | 3,120 | 3,120 | 60,600 | 3,120 |
| 2023-10-20 | 3,220 | 3,280 | 3,215 | 3,250 | 59,400 | 3,250 |
| 2023-10-19 | 3,255 | 3,295 | 3,240 | 3,260 | 54,300 | 3,260 |
| 2023-10-18 | 3,395 | 3,395 | 3,320 | 3,345 | 42,600 | 3,345 |
| 2023-10-17 | 3,390 | 3,420 | 3,345 | 3,390 | 64,100 | 3,390 |
| 2023-10-16 | 3,260 | 3,355 | 3,260 | 3,335 | 57,500 | 3,335 |
| 2023-10-13 | 3,385 | 3,395 | 3,285 | 3,290 | 57,500 | 3,290 |
| 2023-10-12 | 3,360 | 3,400 | 3,325 | 3,395 | 57,500 | 3,395 |
| 2023-10-11 | 3,435 | 3,445 | 3,390 | 3,395 | 42,000 | 3,395 |
| 2023-10-10 | 3,335 | 3,440 | 3,330 | 3,435 | 73,400 | 3,435 |
| 2023-10-06 | 3,315 | 3,335 | 3,260 | 3,305 | 48,200 | 3,305 |
| 2023-10-05 | 3,265 | 3,350 | 3,250 | 3,350 | 77,400 | 3,350 |
| 2023-10-04 | 3,150 | 3,270 | 3,135 | 3,265 | 105,700 | 3,265 |
| 2023-10-03 | 3,265 | 3,285 | 3,175 | 3,175 | 77,600 | 3,175 |
| 2023-10-02 | 3,360 | 3,420 | 3,300 | 3,310 | 77,300 | 3,310 |
| 2023-09-29 | 3,345 | 3,395 | 3,320 | 3,355 | 111,900 | 3,355 |
| 2023-09-28 | 3,440 | 3,465 | 3,385 | 3,405 | 130,900 | 3,405 |
| 2023-09-27 | 3,380 | 3,530 | 3,365 | 3,525 | 266,200 | 3,525 |
| 2023-09-26 | 3,500 | 3,500 | 3,375 | 3,400 | 153,600 | 3,400 |
| 2023-09-25 | 3,405 | 3,545 | 3,360 | 3,545 | 209,900 | 3,545 |
| 2023-09-22 | 3,260 | 3,365 | 3,255 | 3,355 | 107,600 | 3,355 |
| 2023-09-21 | 3,320 | 3,370 | 3,285 | 3,310 | 107,000 | 3,310 |
| 2023-09-20 | 3,425 | 3,430 | 3,335 | 3,335 | 98,700 | 3,335 |
| 2023-09-19 | 3,455 | 3,475 | 3,405 | 3,440 | 120,100 | 3,440 |
| 2023-09-15 | 3,445 | 3,450 | 3,400 | 3,435 | 91,800 | 3,435 |
| 2023-09-14 | 3,385 | 3,435 | 3,380 | 3,390 | 84,000 | 3,390 |
| 2023-09-13 | 3,395 | 3,460 | 3,390 | 3,425 | 86,600 | 3,425 |
| 2023-09-12 | 3,360 | 3,400 | 3,360 | 3,380 | 52,100 | 3,380 |
| 2023-09-11 | 3,385 | 3,410 | 3,310 | 3,320 | 76,500 | 3,320 |
| 2023-09-08 | 3,390 | 3,430 | 3,345 | 3,360 | 105,300 | 3,360 |
| 2023-09-07 | 3,325 | 3,390 | 3,320 | 3,340 | 102,700 | 3,340 |
| 2023-09-06 | 3,300 | 3,330 | 3,260 | 3,325 | 69,900 | 3,325 |
| 2023-09-05 | 3,280 | 3,340 | 3,255 | 3,295 | 76,800 | 3,295 |
| 2023-09-04 | 3,215 | 3,265 | 3,205 | 3,255 | 66,100 | 3,255 |
| 2023-09-01 | 3,200 | 3,230 | 3,195 | 3,215 | 63,000 | 3,215 |
| 2023-08-31 | 3,195 | 3,210 | 3,170 | 3,200 | 108,100 | 3,200 |
| 2023-08-30 | 3,140 | 3,190 | 3,125 | 3,130 | 92,100 | 3,130 |
| 2023-08-29 | 3,020 | 3,100 | 3,020 | 3,085 | 48,600 | 3,085 |
| 2023-08-28 | 3,050 | 3,080 | 3,030 | 3,040 | 56,700 | 3,040 |
| 2023-08-25 | 2,976 | 3,050 | 2,965 | 3,050 | 83,500 | 3,050 |
| 2023-08-24 | 3,120 | 3,125 | 3,020 | 3,020 | 54,300 | 3,020 |
| 2023-08-23 | 3,020 | 3,120 | 3,020 | 3,110 | 70,100 | 3,110 |
| 2023-08-22 | 2,987 | 3,010 | 2,975 | 3,010 | 37,800 | 3,010 |
| 2023-08-21 | 2,935 | 3,015 | 2,935 | 2,989 | 36,100 | 2,989 |
| 2023-08-18 | 2,910 | 2,947 | 2,888 | 2,935 | 99,500 | 2,935 |
| 2023-08-17 | 3,120 | 3,120 | 2,984 | 2,985 | 103,700 | 2,985 |
| 2023-08-16 | 3,085 | 3,145 | 3,075 | 3,095 | 86,800 | 3,095 |
| 2023-08-15 | 3,135 | 3,160 | 3,075 | 3,125 | 115,800 | 3,125 |
| 2023-08-14 | 3,085 | 3,140 | 3,065 | 3,075 | 96,600 | 3,075 |
| 2023-08-10 | 2,999 | 3,085 | 2,994 | 3,085 | 148,100 | 3,085 |
| 2023-08-09 | 2,950 | 3,010 | 2,921 | 2,955 | 82,400 | 2,955 |
| 2023-08-08 | 3,010 | 3,020 | 2,967 | 2,977 | 79,800 | 2,977 |
| 2023-08-07 | 2,904 | 3,015 | 2,879 | 2,989 | 130,900 | 2,989 |
| 2023-08-04 | 2,912 | 2,948 | 2,861 | 2,941 | 105,300 | 2,941 |
| 2023-08-03 | 2,830 | 2,942 | 2,830 | 2,912 | 188,300 | 2,912 |
| 2023-08-02 | 2,865 | 2,898 | 2,814 | 2,867 | 234,200 | 2,867 |
| 2023-08-01 | 3,000 | 3,000 | 2,880 | 2,905 | 452,900 | 2,905 |
| 2023-07-31 | 3,130 | 3,150 | 2,999 | 3,000 | 449,800 | 3,000 |
| 2023-07-28 | 3,305 | 3,350 | 3,245 | 3,320 | 128,000 | 3,320 |
| 2023-07-27 | 3,330 | 3,350 | 3,260 | 3,350 | 72,700 | 3,350 |
| 2023-07-26 | 3,330 | 3,330 | 3,260 | 3,305 | 65,000 | 3,305 |
| 2023-07-25 | 3,365 | 3,370 | 3,290 | 3,315 | 61,400 | 3,315 |
| 2023-07-24 | 3,340 | 3,350 | 3,305 | 3,310 | 46,000 | 3,310 |
| 2023-07-21 | 3,325 | 3,340 | 3,310 | 3,325 | 47,200 | 3,325 |
| 2023-07-20 | 3,405 | 3,405 | 3,335 | 3,340 | 41,100 | 3,340 |
| 2023-07-19 | 3,400 | 3,420 | 3,370 | 3,405 | 33,700 | 3,405 |
| 2023-07-18 | 3,365 | 3,450 | 3,345 | 3,400 | 55,300 | 3,400 |
| 2023-07-14 | 3,390 | 3,410 | 3,330 | 3,340 | 38,700 | 3,340 |
| 2023-07-13 | 3,355 | 3,390 | 3,355 | 3,380 | 21,900 | 3,380 |
| 2023-07-12 | 3,380 | 3,390 | 3,350 | 3,355 | 28,000 | 3,355 |
| 2023-07-11 | 3,350 | 3,380 | 3,345 | 3,365 | 38,800 | 3,365 |
| 2023-07-10 | 3,280 | 3,365 | 3,280 | 3,345 | 47,200 | 3,345 |
| 2023-07-07 | 3,300 | 3,355 | 3,275 | 3,275 | 66,900 | 3,275 |
| 2023-07-06 | 3,455 | 3,455 | 3,335 | 3,335 | 71,600 | 3,335 |
| 2023-07-05 | 3,380 | 3,460 | 3,355 | 3,460 | 41,700 | 3,460 |
| 2023-07-04 | 3,450 | 3,450 | 3,380 | 3,400 | 82,000 | 3,400 |
| 2023-07-03 | 3,510 | 3,510 | 3,455 | 3,475 | 66,900 | 3,475 |
| 2023-06-30 | 3,490 | 3,490 | 3,445 | 3,465 | 39,200 | 3,465 |
| 2023-06-29 | 3,495 | 3,535 | 3,490 | 3,515 | 54,700 | 3,515 |
| 2023-06-28 | 3,415 | 3,475 | 3,405 | 3,475 | 56,700 | 3,475 |
| 2023-06-27 | 3,455 | 3,455 | 3,350 | 3,400 | 66,600 | 3,400 |
| 2023-06-26 | 3,440 | 3,475 | 3,420 | 3,460 | 59,200 | 3,460 |
| 2023-06-23 | 3,560 | 3,560 | 3,385 | 3,440 | 101,700 | 3,440 |
| 2023-06-22 | 3,530 | 3,575 | 3,500 | 3,500 | 78,200 | 3,500 |
| 2023-06-21 | 3,445 | 3,575 | 3,445 | 3,510 | 113,800 | 3,510 |
| 2023-06-20 | 3,470 | 3,480 | 3,430 | 3,475 | 51,600 | 3,475 |
| 2023-06-19 | 3,505 | 3,510 | 3,410 | 3,480 | 159,700 | 3,480 |
| 2023-06-16 | 3,365 | 3,435 | 3,325 | 3,435 | 217,300 | 3,435 |
| 2023-06-15 | 3,325 | 3,380 | 3,325 | 3,330 | 147,700 | 3,330 |
| 2023-06-14 | 3,395 | 3,400 | 3,325 | 3,370 | 119,700 | 3,370 |
| 2023-06-13 | 3,405 | 3,405 | 3,325 | 3,360 | 101,500 | 3,360 |
| 2023-06-12 | 3,275 | 3,405 | 3,275 | 3,365 | 115,500 | 3,365 |
| 2023-06-09 | 3,350 | 3,355 | 3,255 | 3,270 | 92,500 | 3,270 |
| 2023-06-08 | 3,360 | 3,360 | 3,275 | 3,300 | 185,000 | 3,300 |
| 2023-06-07 | 3,455 | 3,535 | 3,385 | 3,395 | 145,900 | 3,395 |
| 2023-06-06 | 3,470 | 3,480 | 3,400 | 3,440 | 155,100 | 3,440 |
| 2023-06-05 | 3,510 | 3,540 | 3,465 | 3,515 | 64,800 | 3,515 |
| 2023-06-02 | 3,360 | 3,460 | 3,340 | 3,440 | 96,000 | 3,440 |
| 2023-06-01 | 3,410 | 3,475 | 3,370 | 3,385 | 98,000 | 3,385 |
| 2023-05-31 | 3,485 | 3,505 | 3,430 | 3,455 | 92,800 | 3,455 |
| 2023-05-30 | 3,550 | 3,590 | 3,470 | 3,545 | 78,800 | 3,545 |
| 2023-05-29 | 3,565 | 3,620 | 3,560 | 3,590 | 45,500 | 3,590 |
| 2023-05-26 | 3,650 | 3,655 | 3,540 | 3,540 | 77,000 | 3,540 |
| 2023-05-25 | 3,675 | 3,700 | 3,650 | 3,675 | 31,100 | 3,675 |
| 2023-05-24 | 3,735 | 3,735 | 3,660 | 3,660 | 49,700 | 3,660 |
| 2023-05-23 | 3,820 | 3,920 | 3,770 | 3,785 | 96,200 | 3,785 |
| 2023-05-22 | 3,755 | 3,800 | 3,755 | 3,795 | 52,300 | 3,795 |
| 2023-05-19 | 3,705 | 3,755 | 3,695 | 3,740 | 64,200 | 3,740 |
| 2023-05-18 | 3,680 | 3,730 | 3,625 | 3,705 | 73,000 | 3,705 |
| 2023-05-17 | 3,690 | 3,710 | 3,620 | 3,680 | 55,200 | 3,680 |
| 2023-05-16 | 3,650 | 3,690 | 3,625 | 3,675 | 72,400 | 3,675 |
| 2023-05-15 | 3,565 | 3,635 | 3,565 | 3,635 | 47,500 | 3,635 |
| 2023-05-12 | 3,500 | 3,570 | 3,485 | 3,560 | 58,600 | 3,560 |
| 2023-05-11 | 3,500 | 3,570 | 3,500 | 3,550 | 47,600 | 3,550 |
| 2023-05-10 | 3,560 | 3,565 | 3,470 | 3,475 | 85,200 | 3,475 |
| 2023-05-09 | 3,555 | 3,610 | 3,545 | 3,555 | 65,000 | 3,555 |
| 2023-05-08 | 3,620 | 3,620 | 3,510 | 3,510 | 99,400 | 3,510 |
| 2023-05-02 | 3,650 | 3,665 | 3,555 | 3,620 | 94,300 | 3,620 |
| 2023-05-01 | 3,615 | 3,645 | 3,530 | 3,640 | 129,700 | 3,640 |
| 2023-04-28 | 3,580 | 3,680 | 3,465 | 3,625 | 215,400 | 3,625 |
| 2023-04-27 | 3,460 | 3,495 | 3,415 | 3,440 | 237,100 | 3,440 |
| 2023-04-26 | 3,550 | 3,550 | 3,460 | 3,490 | 112,700 | 3,490 |
| 2023-04-25 | 3,650 | 3,680 | 3,580 | 3,605 | 97,200 | 3,605 |
| 2023-04-24 | 3,645 | 3,690 | 3,630 | 3,680 | 61,900 | 3,680 |
| 2023-04-21 | 3,675 | 3,705 | 3,630 | 3,675 | 105,400 | 3,675 |
| 2023-04-20 | 3,735 | 3,760 | 3,705 | 3,715 | 78,500 | 3,715 |
| 2023-04-19 | 3,820 | 3,820 | 3,755 | 3,790 | 53,600 | 3,790 |
| 2023-04-18 | 3,765 | 3,835 | 3,745 | 3,835 | 40,300 | 3,835 |
| 2023-04-17 | 3,780 | 3,785 | 3,720 | 3,785 | 73,800 | 3,785 |
| 2023-04-14 | 3,855 | 3,855 | 3,785 | 3,830 | 69,500 | 3,830 |
| 2023-04-13 | 3,795 | 3,865 | 3,765 | 3,845 | 63,100 | 3,845 |
| 2023-04-12 | 3,755 | 3,815 | 3,745 | 3,805 | 41,700 | 3,805 |
| 2023-04-11 | 3,825 | 3,885 | 3,775 | 3,785 | 86,900 | 3,785 |
| 2023-04-10 | 3,730 | 3,795 | 3,715 | 3,760 | 51,700 | 3,760 |
| 2023-04-07 | 3,675 | 3,695 | 3,620 | 3,685 | 46,300 | 3,685 |
| 2023-04-06 | 3,695 | 3,715 | 3,650 | 3,660 | 79,900 | 3,660 |
| 2023-04-05 | 3,795 | 3,795 | 3,710 | 3,715 | 71,100 | 3,715 |
| 2023-04-04 | 3,840 | 3,880 | 3,795 | 3,830 | 58,800 | 3,830 |
| 2023-04-03 | 3,850 | 3,895 | 3,775 | 3,835 | 64,000 | 3,835 |
| 2023-03-31 | 3,820 | 3,850 | 3,775 | 3,805 | 32,600 | 3,805 |
| 2023-03-30 | 3,830 | 3,830 | 3,755 | 3,790 | 42,200 | 3,790 |
| 2023-03-29 | 3,740 | 3,830 | 3,695 | 3,830 | 76,000 | 3,830 |
| 2023-03-28 | 3,840 | 3,860 | 3,715 | 3,735 | 58,300 | 3,735 |
| 2023-03-27 | 3,755 | 3,850 | 3,725 | 3,830 | 69,200 | 3,830 |
| 2023-03-24 | 3,715 | 3,750 | 3,675 | 3,735 | 60,700 | 3,735 |
| 2023-03-23 | 3,705 | 3,740 | 3,680 | 3,735 | 39,000 | 3,735 |
| 2023-03-22 | 3,695 | 3,795 | 3,695 | 3,775 | 44,200 | 3,775 |
| 2023-03-20 | 3,750 | 3,780 | 3,640 | 3,640 | 44,100 | 3,640 |
| 2023-03-17 | 3,700 | 3,770 | 3,660 | 3,765 | 74,000 | 3,765 |
| 2023-03-16 | 3,635 | 3,740 | 3,610 | 3,640 | 108,200 | 3,640 |
| 2023-03-15 | 3,700 | 3,795 | 3,685 | 3,685 | 80,800 | 3,685 |
| 2023-03-14 | 3,700 | 3,760 | 3,640 | 3,655 | 105,000 | 3,655 |
| 2023-03-13 | 3,635 | 3,740 | 3,635 | 3,725 | 65,100 | 3,725 |
| 2023-03-10 | 3,795 | 3,800 | 3,735 | 3,760 | 63,400 | 3,760 |
| 2023-03-09 | 3,805 | 3,850 | 3,805 | 3,845 | 39,600 | 3,845 |
| 2023-03-08 | 3,755 | 3,825 | 3,745 | 3,815 | 46,500 | 3,815 |
| 2023-03-07 | 3,780 | 3,815 | 3,760 | 3,810 | 54,000 | 3,810 |
| 2023-03-06 | 3,890 | 3,905 | 3,775 | 3,795 | 85,200 | 3,795 |
| 2023-03-03 | 3,845 | 3,920 | 3,815 | 3,840 | 212,400 | 3,840 |
| 2023-03-02 | 3,720 | 3,785 | 3,675 | 3,785 | 101,900 | 3,785 |
| 2023-03-01 | 3,760 | 3,795 | 3,705 | 3,755 | 65,100 | 3,755 |
| 2023-02-28 | 3,760 | 3,820 | 3,760 | 3,795 | 53,100 | 3,795 |
| 2023-02-27 | 3,740 | 3,775 | 3,690 | 3,745 | 102,200 | 3,745 |
| 2023-02-24 | 3,900 | 3,905 | 3,785 | 3,810 | 123,700 | 3,810 |
| 2023-02-22 | 3,930 | 3,955 | 3,895 | 3,915 | 92,200 | 3,915 |
| 2023-02-21 | 4,080 | 4,105 | 3,980 | 3,980 | 78,000 | 3,980 |
| 2023-02-20 | 4,065 | 4,080 | 3,995 | 4,080 | 68,100 | 4,080 |
| 2023-02-17 | 4,040 | 4,095 | 3,995 | 4,010 | 94,100 | 4,010 |
| 2023-02-16 | 4,045 | 4,135 | 4,045 | 4,095 | 120,200 | 4,095 |
| 2023-02-15 | 4,065 | 4,105 | 3,940 | 3,975 | 88,000 | 3,975 |
| 2023-02-14 | 4,020 | 4,095 | 3,995 | 4,040 | 138,500 | 4,040 |
| 2023-02-13 | 3,965 | 3,970 | 3,875 | 3,925 | 69,000 | 3,925 |
| 2023-02-10 | 4,010 | 4,050 | 3,950 | 3,965 | 69,300 | 3,965 |
| 2023-02-09 | 4,050 | 4,085 | 4,015 | 4,030 | 94,900 | 4,030 |
| 2023-02-08 | 4,025 | 4,050 | 3,935 | 4,050 | 111,000 | 4,050 |
| 2023-02-07 | 4,070 | 4,135 | 4,015 | 4,035 | 145,400 | 4,035 |
| 2023-02-06 | 3,945 | 4,110 | 3,915 | 4,030 | 276,700 | 4,030 |
| 2023-02-03 | 4,035 | 4,120 | 3,860 | 3,890 | 303,500 | 3,890 |
| 2023-02-02 | 4,000 | 4,030 | 3,840 | 3,950 | 321,600 | 3,950 |
| 2023-02-01 | 4,180 | 4,195 | 3,930 | 3,945 | 622,500 | 3,945 |
| 2023-01-31 | 4,275 | 4,315 | 4,175 | 4,175 | 604,900 | 4,175 |
| 2023-01-30 | 4,845 | 4,940 | 4,755 | 4,875 | 242,000 | 4,875 |
| 2023-01-27 | 4,735 | 4,795 | 4,675 | 4,705 | 67,700 | 4,705 |
| 2023-01-26 | 4,770 | 4,810 | 4,735 | 4,805 | 53,700 | 4,805 |
| 2023-01-25 | 4,705 | 4,790 | 4,670 | 4,755 | 53,500 | 4,755 |
| 2023-01-24 | 4,740 | 4,770 | 4,650 | 4,715 | 64,500 | 4,715 |
| 2023-01-23 | 4,675 | 4,750 | 4,610 | 4,720 | 82,000 | 4,720 |
| 2023-01-20 | 4,500 | 4,655 | 4,475 | 4,635 | 66,400 | 4,635 |
| 2023-01-19 | 4,530 | 4,670 | 4,495 | 4,515 | 118,000 | 4,515 |
| 2023-01-18 | 4,285 | 4,575 | 4,285 | 4,540 | 205,000 | 4,540 |
| 2023-01-17 | 4,155 | 4,170 | 4,115 | 4,145 | 19,300 | 4,145 |
| 2023-01-16 | 4,105 | 4,170 | 4,105 | 4,135 | 29,100 | 4,135 |
| 2023-01-13 | 4,130 | 4,180 | 4,130 | 4,175 | 32,400 | 4,175 |
| 2023-01-12 | 4,250 | 4,275 | 4,170 | 4,170 | 41,900 | 4,170 |
| 2023-01-11 | 4,315 | 4,325 | 4,220 | 4,225 | 40,700 | 4,225 |
| 2023-01-10 | 4,300 | 4,345 | 4,255 | 4,295 | 36,500 | 4,295 |
| 2023-01-06 | 4,190 | 4,285 | 4,190 | 4,245 | 30,200 | 4,245 |
| 2023-01-05 | 4,250 | 4,250 | 4,120 | 4,225 | 79,100 | 4,225 |
| 2023-01-04 | 4,465 | 4,465 | 4,190 | 4,190 | 64,100 | 4,190 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
