6324 (株)ハーモニック・ドライブ・システムズ 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 | 4,235 | 4,245 | 4,105 | 4,160 | 227,700 | 4,160 |
| 2023-12-28 | 4,150 | 4,230 | 4,110 | 4,190 | 256,300 | 4,190 |
| 2023-12-27 | 4,090 | 4,145 | 4,070 | 4,120 | 245,400 | 4,120 |
| 2023-12-26 | 4,130 | 4,140 | 4,065 | 4,115 | 126,800 | 4,115 |
| 2023-12-25 | 4,170 | 4,180 | 4,075 | 4,130 | 154,400 | 4,130 |
| 2023-12-22 | 4,135 | 4,205 | 4,135 | 4,180 | 209,100 | 4,180 |
| 2023-12-21 | 4,165 | 4,165 | 4,045 | 4,135 | 511,000 | 4,135 |
| 2023-12-20 | 4,305 | 4,445 | 4,290 | 4,305 | 767,700 | 4,305 |
| 2023-12-19 | 4,020 | 4,215 | 3,960 | 4,215 | 475,300 | 4,215 |
| 2023-12-18 | 4,100 | 4,110 | 3,985 | 4,020 | 339,700 | 4,020 |
| 2023-12-15 | 4,020 | 4,195 | 4,020 | 4,165 | 771,500 | 4,165 |
| 2023-12-14 | 4,205 | 4,205 | 3,995 | 3,995 | 913,000 | 3,995 |
| 2023-12-13 | 4,145 | 4,150 | 4,035 | 4,095 | 909,300 | 4,095 |
| 2023-12-12 | 4,065 | 4,105 | 3,945 | 4,005 | 724,500 | 4,005 |
| 2023-12-11 | 3,840 | 3,985 | 3,835 | 3,925 | 758,000 | 3,925 |
| 2023-12-08 | 3,780 | 3,825 | 3,725 | 3,810 | 2,282,800 | 3,810 |
| 2023-12-07 | 3,935 | 4,015 | 3,820 | 3,850 | 1,378,100 | 3,850 |
| 2023-12-06 | 4,005 | 4,155 | 3,965 | 4,135 | 513,100 | 4,135 |
| 2023-12-05 | 4,085 | 4,155 | 3,985 | 4,005 | 571,900 | 4,005 |
| 2023-12-04 | 4,340 | 4,360 | 4,135 | 4,145 | 423,000 | 4,145 |
| 2023-12-01 | 4,405 | 4,455 | 4,270 | 4,315 | 403,700 | 4,315 |
| 2023-11-30 | 4,360 | 4,495 | 4,345 | 4,475 | 502,900 | 4,475 |
| 2023-11-29 | 4,245 | 4,340 | 4,230 | 4,310 | 226,100 | 4,310 |
| 2023-11-28 | 4,245 | 4,350 | 4,245 | 4,280 | 377,400 | 4,280 |
| 2023-11-27 | 4,255 | 4,360 | 4,230 | 4,245 | 565,400 | 4,245 |
| 2023-11-24 | 4,460 | 4,605 | 4,375 | 4,395 | 889,000 | 4,395 |
| 2023-11-22 | 4,280 | 4,430 | 4,235 | 4,405 | 818,500 | 4,405 |
| 2023-11-21 | 4,220 | 4,275 | 4,100 | 4,255 | 533,300 | 4,255 |
| 2023-11-20 | 3,985 | 4,375 | 3,960 | 4,290 | 1,357,300 | 4,290 |
| 2023-11-17 | 3,995 | 4,040 | 3,905 | 3,955 | 254,800 | 3,955 |
| 2023-11-16 | 4,095 | 4,105 | 3,875 | 3,935 | 448,200 | 3,935 |
| 2023-11-15 | 4,000 | 4,140 | 3,975 | 4,135 | 572,300 | 4,135 |
| 2023-11-14 | 3,890 | 3,940 | 3,790 | 3,910 | 452,300 | 3,910 |
| 2023-11-13 | 3,840 | 3,955 | 3,815 | 3,885 | 850,300 | 3,885 |
| 2023-11-10 | 3,400 | 3,860 | 3,340 | 3,830 | 1,427,100 | 3,830 |
| 2023-11-09 | 3,695 | 3,720 | 3,655 | 3,695 | 319,200 | 3,695 |
| 2023-11-08 | 3,615 | 3,730 | 3,595 | 3,700 | 345,600 | 3,700 |
| 2023-11-07 | 3,590 | 3,690 | 3,580 | 3,615 | 650,300 | 3,615 |
| 2023-11-06 | 3,410 | 3,680 | 3,395 | 3,660 | 697,500 | 3,660 |
| 2023-11-02 | 3,290 | 3,365 | 3,280 | 3,365 | 365,600 | 3,365 |
| 2023-11-01 | 3,310 | 3,340 | 3,250 | 3,260 | 324,500 | 3,260 |
| 2023-10-31 | 3,270 | 3,300 | 3,195 | 3,240 | 329,100 | 3,240 |
| 2023-10-30 | 3,220 | 3,285 | 3,215 | 3,265 | 201,700 | 3,265 |
| 2023-10-27 | 3,325 | 3,360 | 3,300 | 3,320 | 146,300 | 3,320 |
| 2023-10-26 | 3,320 | 3,350 | 3,230 | 3,295 | 227,200 | 3,295 |
| 2023-10-25 | 3,345 | 3,435 | 3,340 | 3,390 | 313,900 | 3,390 |
| 2023-10-24 | 3,245 | 3,355 | 3,180 | 3,330 | 289,000 | 3,330 |
| 2023-10-23 | 3,240 | 3,340 | 3,225 | 3,245 | 219,200 | 3,245 |
| 2023-10-20 | 3,280 | 3,335 | 3,270 | 3,305 | 319,200 | 3,305 |
| 2023-10-19 | 3,370 | 3,440 | 3,325 | 3,330 | 224,600 | 3,330 |
| 2023-10-18 | 3,505 | 3,505 | 3,425 | 3,465 | 136,100 | 3,465 |
| 2023-10-17 | 3,485 | 3,585 | 3,455 | 3,480 | 257,000 | 3,480 |
| 2023-10-16 | 3,530 | 3,540 | 3,435 | 3,450 | 396,300 | 3,450 |
| 2023-10-13 | 3,505 | 3,610 | 3,470 | 3,565 | 567,800 | 3,565 |
| 2023-10-12 | 3,375 | 3,645 | 3,360 | 3,645 | 632,800 | 3,645 |
| 2023-10-11 | 3,365 | 3,390 | 3,310 | 3,360 | 260,700 | 3,360 |
| 2023-10-10 | 3,310 | 3,395 | 3,305 | 3,345 | 277,200 | 3,345 |
| 2023-10-06 | 3,290 | 3,330 | 3,235 | 3,285 | 288,200 | 3,285 |
| 2023-10-05 | 3,245 | 3,265 | 3,155 | 3,190 | 323,900 | 3,190 |
| 2023-10-04 | 3,225 | 3,245 | 3,175 | 3,200 | 224,000 | 3,200 |
| 2023-10-03 | 3,335 | 3,350 | 3,215 | 3,220 | 246,800 | 3,220 |
| 2023-10-02 | 3,345 | 3,470 | 3,330 | 3,340 | 429,800 | 3,340 |
| 2023-09-29 | 3,240 | 3,340 | 3,210 | 3,320 | 422,200 | 3,320 |
| 2023-09-28 | 3,215 | 3,235 | 3,140 | 3,230 | 320,400 | 3,230 |
| 2023-09-27 | 3,130 | 3,220 | 3,115 | 3,210 | 422,900 | 3,210 |
| 2023-09-26 | 3,370 | 3,370 | 3,170 | 3,175 | 661,300 | 3,175 |
| 2023-09-25 | 3,380 | 3,435 | 3,345 | 3,380 | 298,200 | 3,380 |
| 2023-09-22 | 3,400 | 3,480 | 3,365 | 3,415 | 285,200 | 3,415 |
| 2023-09-21 | 3,500 | 3,545 | 3,405 | 3,495 | 433,900 | 3,495 |
| 2023-09-20 | 3,440 | 3,545 | 3,440 | 3,520 | 362,100 | 3,520 |
| 2023-09-19 | 3,435 | 3,490 | 3,420 | 3,455 | 297,900 | 3,455 |
| 2023-09-15 | 3,480 | 3,490 | 3,395 | 3,485 | 867,500 | 3,485 |
| 2023-09-14 | 3,350 | 3,445 | 3,325 | 3,420 | 449,100 | 3,420 |
| 2023-09-13 | 3,530 | 3,550 | 3,355 | 3,365 | 695,600 | 3,365 |
| 2023-09-12 | 3,600 | 3,675 | 3,535 | 3,560 | 491,200 | 3,560 |
| 2023-09-11 | 3,695 | 3,765 | 3,640 | 3,655 | 216,900 | 3,655 |
| 2023-09-08 | 3,740 | 3,780 | 3,700 | 3,715 | 185,400 | 3,715 |
| 2023-09-07 | 3,920 | 3,925 | 3,760 | 3,810 | 342,400 | 3,810 |
| 2023-09-06 | 3,895 | 3,920 | 3,850 | 3,860 | 370,900 | 3,860 |
| 2023-09-05 | 3,895 | 3,965 | 3,835 | 3,955 | 154,600 | 3,955 |
| 2023-09-04 | 3,860 | 3,875 | 3,815 | 3,860 | 194,200 | 3,860 |
| 2023-09-01 | 3,800 | 3,865 | 3,790 | 3,865 | 166,700 | 3,865 |
| 2023-08-31 | 3,820 | 3,865 | 3,800 | 3,835 | 196,200 | 3,835 |
| 2023-08-30 | 3,800 | 3,865 | 3,785 | 3,800 | 244,100 | 3,800 |
| 2023-08-29 | 3,735 | 3,840 | 3,670 | 3,800 | 378,500 | 3,800 |
| 2023-08-28 | 3,630 | 3,740 | 3,620 | 3,670 | 317,600 | 3,670 |
| 2023-08-25 | 3,625 | 3,670 | 3,615 | 3,630 | 205,100 | 3,630 |
| 2023-08-24 | 3,690 | 3,725 | 3,625 | 3,650 | 198,600 | 3,650 |
| 2023-08-23 | 3,585 | 3,740 | 3,555 | 3,675 | 478,500 | 3,675 |
| 2023-08-22 | 3,525 | 3,545 | 3,495 | 3,530 | 223,400 | 3,530 |
| 2023-08-21 | 3,555 | 3,570 | 3,495 | 3,505 | 338,600 | 3,505 |
| 2023-08-18 | 3,570 | 3,600 | 3,530 | 3,560 | 225,200 | 3,560 |
| 2023-08-17 | 3,660 | 3,670 | 3,560 | 3,580 | 388,500 | 3,580 |
| 2023-08-16 | 3,800 | 3,800 | 3,660 | 3,660 | 476,100 | 3,660 |
| 2023-08-15 | 4,015 | 4,110 | 3,915 | 3,920 | 360,800 | 3,920 |
| 2023-08-14 | 4,185 | 4,250 | 3,955 | 4,015 | 926,700 | 4,015 |
| 2023-08-10 | 3,820 | 4,145 | 3,805 | 4,145 | 843,600 | 4,145 |
| 2023-08-09 | 3,875 | 3,895 | 3,740 | 3,850 | 803,900 | 3,850 |
| 2023-08-08 | 3,665 | 3,705 | 3,640 | 3,665 | 276,800 | 3,665 |
| 2023-08-07 | 3,630 | 3,655 | 3,555 | 3,650 | 321,800 | 3,650 |
| 2023-08-04 | 3,625 | 3,690 | 3,610 | 3,680 | 300,300 | 3,680 |
| 2023-08-03 | 3,755 | 3,760 | 3,630 | 3,650 | 387,700 | 3,650 |
| 2023-08-02 | 3,800 | 3,860 | 3,745 | 3,780 | 347,800 | 3,780 |
| 2023-08-01 | 3,915 | 3,970 | 3,755 | 3,775 | 549,300 | 3,775 |
| 2023-07-31 | 4,020 | 4,070 | 3,870 | 3,910 | 495,600 | 3,910 |
| 2023-07-28 | 3,975 | 4,035 | 3,940 | 4,025 | 240,500 | 4,025 |
| 2023-07-27 | 4,000 | 4,030 | 3,955 | 4,030 | 259,700 | 4,030 |
| 2023-07-26 | 4,145 | 4,150 | 4,065 | 4,065 | 121,700 | 4,065 |
| 2023-07-25 | 4,135 | 4,175 | 4,070 | 4,080 | 212,900 | 4,080 |
| 2023-07-24 | 4,155 | 4,170 | 4,050 | 4,075 | 309,600 | 4,075 |
| 2023-07-21 | 4,085 | 4,100 | 4,010 | 4,080 | 237,600 | 4,080 |
| 2023-07-20 | 4,190 | 4,195 | 4,080 | 4,085 | 239,500 | 4,085 |
| 2023-07-19 | 4,240 | 4,245 | 4,160 | 4,205 | 435,400 | 4,205 |
| 2023-07-18 | 4,115 | 4,285 | 4,115 | 4,285 | 384,500 | 4,285 |
| 2023-07-14 | 4,150 | 4,165 | 4,055 | 4,065 | 339,900 | 4,065 |
| 2023-07-13 | 4,120 | 4,180 | 4,080 | 4,170 | 250,500 | 4,170 |
| 2023-07-12 | 4,260 | 4,290 | 4,105 | 4,105 | 240,300 | 4,105 |
| 2023-07-11 | 4,250 | 4,315 | 4,230 | 4,260 | 252,200 | 4,260 |
| 2023-07-10 | 4,275 | 4,360 | 4,215 | 4,240 | 368,300 | 4,240 |
| 2023-07-07 | 4,235 | 4,260 | 4,175 | 4,210 | 248,500 | 4,210 |
| 2023-07-06 | 4,330 | 4,360 | 4,275 | 4,305 | 248,200 | 4,305 |
| 2023-07-05 | 4,420 | 4,420 | 4,290 | 4,370 | 481,900 | 4,370 |
| 2023-07-04 | 4,600 | 4,600 | 4,485 | 4,490 | 284,000 | 4,490 |
| 2023-07-03 | 4,695 | 4,790 | 4,655 | 4,665 | 297,400 | 4,665 |
| 2023-06-30 | 4,580 | 4,635 | 4,545 | 4,610 | 281,200 | 4,610 |
| 2023-06-29 | 4,530 | 4,610 | 4,525 | 4,590 | 340,600 | 4,590 |
| 2023-06-28 | 4,485 | 4,590 | 4,410 | 4,565 | 458,500 | 4,565 |
| 2023-06-27 | 4,585 | 4,635 | 4,445 | 4,445 | 372,300 | 4,445 |
| 2023-06-26 | 4,680 | 4,730 | 4,610 | 4,645 | 288,000 | 4,645 |
| 2023-06-23 | 4,735 | 4,765 | 4,630 | 4,700 | 399,700 | 4,700 |
| 2023-06-22 | 4,830 | 4,830 | 4,650 | 4,685 | 450,300 | 4,685 |
| 2023-06-21 | 4,720 | 4,920 | 4,685 | 4,890 | 483,400 | 4,890 |
| 2023-06-20 | 4,820 | 4,860 | 4,745 | 4,790 | 263,700 | 4,790 |
| 2023-06-19 | 4,730 | 4,970 | 4,720 | 4,815 | 553,000 | 4,815 |
| 2023-06-16 | 4,750 | 4,790 | 4,660 | 4,730 | 530,700 | 4,730 |
| 2023-06-15 | 4,740 | 4,825 | 4,725 | 4,735 | 423,500 | 4,735 |
| 2023-06-14 | 4,885 | 4,885 | 4,665 | 4,670 | 387,400 | 4,670 |
| 2023-06-13 | 4,825 | 4,915 | 4,745 | 4,840 | 288,100 | 4,840 |
| 2023-06-12 | 4,830 | 4,870 | 4,790 | 4,805 | 304,800 | 4,805 |
| 2023-06-09 | 4,880 | 4,895 | 4,790 | 4,875 | 418,200 | 4,875 |
| 2023-06-08 | 4,900 | 4,900 | 4,715 | 4,765 | 521,900 | 4,765 |
| 2023-06-07 | 5,160 | 5,160 | 4,960 | 4,970 | 307,600 | 4,970 |
| 2023-06-06 | 4,900 | 5,160 | 4,895 | 5,140 | 492,000 | 5,140 |
| 2023-06-05 | 4,795 | 5,030 | 4,785 | 5,000 | 380,200 | 5,000 |
| 2023-06-02 | 4,790 | 4,805 | 4,660 | 4,725 | 337,300 | 4,725 |
| 2023-06-01 | 4,750 | 4,830 | 4,700 | 4,790 | 286,600 | 4,790 |
| 2023-05-31 | 4,785 | 4,905 | 4,780 | 4,860 | 585,700 | 4,860 |
| 2023-05-30 | 4,870 | 4,940 | 4,850 | 4,910 | 195,600 | 4,910 |
| 2023-05-29 | 4,980 | 5,040 | 4,895 | 4,940 | 314,500 | 4,940 |
| 2023-05-26 | 4,900 | 4,980 | 4,825 | 4,850 | 381,200 | 4,850 |
| 2023-05-25 | 4,970 | 5,080 | 4,900 | 5,010 | 357,500 | 5,010 |
| 2023-05-24 | 4,930 | 5,050 | 4,860 | 5,030 | 388,100 | 5,030 |
| 2023-05-23 | 5,050 | 5,160 | 5,000 | 5,030 | 601,500 | 5,030 |
| 2023-05-22 | 4,835 | 5,050 | 4,770 | 5,050 | 687,700 | 5,050 |
| 2023-05-19 | 4,440 | 4,815 | 4,370 | 4,795 | 1,031,300 | 4,795 |
| 2023-05-18 | 4,300 | 4,385 | 4,265 | 4,385 | 256,500 | 4,385 |
| 2023-05-17 | 4,275 | 4,320 | 4,245 | 4,265 | 264,300 | 4,265 |
| 2023-05-16 | 4,420 | 4,420 | 4,265 | 4,290 | 396,700 | 4,290 |
| 2023-05-15 | 4,300 | 4,530 | 4,300 | 4,405 | 734,300 | 4,405 |
| 2023-05-12 | 4,070 | 4,135 | 4,055 | 4,105 | 274,000 | 4,105 |
| 2023-05-11 | 4,130 | 4,160 | 4,115 | 4,140 | 229,500 | 4,140 |
| 2023-05-10 | 4,110 | 4,135 | 4,070 | 4,075 | 160,800 | 4,075 |
| 2023-05-09 | 4,135 | 4,175 | 4,085 | 4,090 | 207,700 | 4,090 |
| 2023-05-08 | 4,160 | 4,185 | 4,095 | 4,105 | 276,900 | 4,105 |
| 2023-05-02 | 4,120 | 4,130 | 4,075 | 4,090 | 155,400 | 4,090 |
| 2023-05-01 | 4,205 | 4,225 | 4,105 | 4,145 | 224,300 | 4,145 |
| 2023-04-28 | 4,100 | 4,140 | 4,050 | 4,135 | 234,700 | 4,135 |
| 2023-04-27 | 3,965 | 4,045 | 3,965 | 4,010 | 158,200 | 4,010 |
| 2023-04-26 | 4,035 | 4,045 | 3,960 | 3,990 | 197,400 | 3,990 |
| 2023-04-25 | 4,145 | 4,165 | 4,095 | 4,100 | 170,200 | 4,100 |
| 2023-04-24 | 4,075 | 4,145 | 4,035 | 4,075 | 148,000 | 4,075 |
| 2023-04-21 | 4,070 | 4,140 | 4,060 | 4,095 | 264,700 | 4,095 |
| 2023-04-20 | 4,030 | 4,120 | 4,030 | 4,050 | 215,100 | 4,050 |
| 2023-04-19 | 4,100 | 4,130 | 4,065 | 4,100 | 287,900 | 4,100 |
| 2023-04-18 | 4,145 | 4,165 | 4,085 | 4,130 | 231,600 | 4,130 |
| 2023-04-17 | 4,145 | 4,195 | 4,120 | 4,145 | 162,900 | 4,145 |
| 2023-04-14 | 4,240 | 4,240 | 4,150 | 4,180 | 242,600 | 4,180 |
| 2023-04-13 | 4,110 | 4,190 | 4,095 | 4,170 | 290,100 | 4,170 |
| 2023-04-12 | 4,080 | 4,105 | 4,020 | 4,085 | 312,900 | 4,085 |
| 2023-04-11 | 4,110 | 4,130 | 4,030 | 4,105 | 375,500 | 4,105 |
| 2023-04-10 | 3,970 | 4,040 | 3,920 | 4,035 | 313,300 | 4,035 |
| 2023-04-07 | 3,850 | 3,960 | 3,845 | 3,930 | 355,500 | 3,930 |
| 2023-04-06 | 3,885 | 3,910 | 3,815 | 3,830 | 512,200 | 3,830 |
| 2023-04-05 | 4,140 | 4,160 | 4,035 | 4,060 | 406,100 | 4,060 |
| 2023-04-04 | 4,295 | 4,295 | 4,195 | 4,210 | 302,500 | 4,210 |
| 2023-04-03 | 4,420 | 4,435 | 4,290 | 4,305 | 322,600 | 4,305 |
| 2023-03-31 | 4,325 | 4,405 | 4,300 | 4,395 | 378,400 | 4,395 |
| 2023-03-30 | 4,405 | 4,420 | 4,230 | 4,260 | 247,200 | 4,260 |
| 2023-03-29 | 4,330 | 4,380 | 4,235 | 4,370 | 308,800 | 4,370 |
| 2023-03-28 | 4,300 | 4,335 | 4,245 | 4,310 | 365,700 | 4,310 |
| 2023-03-27 | 4,300 | 4,310 | 4,195 | 4,265 | 331,600 | 4,265 |
| 2023-03-24 | 4,360 | 4,360 | 4,245 | 4,250 | 329,600 | 4,250 |
| 2023-03-23 | 4,380 | 4,400 | 4,255 | 4,395 | 314,100 | 4,395 |
| 2023-03-22 | 4,220 | 4,485 | 4,210 | 4,465 | 556,900 | 4,465 |
| 2023-03-20 | 4,190 | 4,320 | 4,175 | 4,270 | 533,600 | 4,270 |
| 2023-03-17 | 4,300 | 4,320 | 4,180 | 4,180 | 2,267,600 | 4,180 |
| 2023-03-16 | 4,370 | 4,400 | 4,225 | 4,245 | 553,400 | 4,245 |
| 2023-03-15 | 4,545 | 4,575 | 4,470 | 4,480 | 571,700 | 4,480 |
| 2023-03-14 | 4,550 | 4,585 | 4,490 | 4,525 | 491,100 | 4,525 |
| 2023-03-13 | 4,510 | 4,640 | 4,505 | 4,610 | 268,800 | 4,610 |
| 2023-03-10 | 4,680 | 4,685 | 4,570 | 4,580 | 319,800 | 4,580 |
| 2023-03-09 | 4,720 | 4,820 | 4,665 | 4,750 | 453,700 | 4,750 |
| 2023-03-08 | 4,610 | 4,730 | 4,595 | 4,680 | 329,100 | 4,680 |
| 2023-03-07 | 4,705 | 4,705 | 4,570 | 4,640 | 485,600 | 4,640 |
| 2023-03-06 | 4,800 | 4,840 | 4,735 | 4,775 | 328,700 | 4,775 |
| 2023-03-03 | 4,850 | 4,860 | 4,740 | 4,760 | 248,600 | 4,760 |
| 2023-03-02 | 4,995 | 4,995 | 4,770 | 4,790 | 420,200 | 4,790 |
| 2023-03-01 | 4,905 | 4,955 | 4,785 | 4,925 | 751,200 | 4,925 |
| 2023-02-28 | 4,820 | 4,875 | 4,765 | 4,835 | 612,400 | 4,835 |
| 2023-02-27 | 4,655 | 4,825 | 4,655 | 4,780 | 604,800 | 4,780 |
| 2023-02-24 | 4,530 | 4,650 | 4,525 | 4,650 | 401,300 | 4,650 |
| 2023-02-22 | 4,435 | 4,570 | 4,425 | 4,545 | 515,400 | 4,545 |
| 2023-02-21 | 4,600 | 4,635 | 4,460 | 4,500 | 495,400 | 4,500 |
| 2023-02-20 | 4,610 | 4,635 | 4,560 | 4,600 | 349,800 | 4,600 |
| 2023-02-17 | 4,700 | 4,745 | 4,665 | 4,680 | 403,200 | 4,680 |
| 2023-02-16 | 4,750 | 4,790 | 4,700 | 4,765 | 602,000 | 4,765 |
| 2023-02-15 | 4,885 | 4,940 | 4,750 | 4,770 | 467,800 | 4,770 |
| 2023-02-14 | 4,865 | 5,010 | 4,850 | 4,910 | 608,200 | 4,910 |
| 2023-02-13 | 4,750 | 4,980 | 4,750 | 4,850 | 696,000 | 4,850 |
| 2023-02-10 | 4,675 | 4,985 | 4,635 | 4,870 | 1,078,700 | 4,870 |
| 2023-02-09 | 4,645 | 4,770 | 4,515 | 4,745 | 1,401,900 | 4,745 |
| 2023-02-08 | 4,455 | 4,460 | 4,390 | 4,435 | 427,300 | 4,435 |
| 2023-02-07 | 4,325 | 4,460 | 4,300 | 4,460 | 410,300 | 4,460 |
| 2023-02-06 | 4,440 | 4,475 | 4,315 | 4,335 | 431,700 | 4,335 |
| 2023-02-03 | 4,485 | 4,505 | 4,430 | 4,485 | 265,800 | 4,485 |
| 2023-02-02 | 4,430 | 4,510 | 4,380 | 4,500 | 503,000 | 4,500 |
| 2023-02-01 | 4,370 | 4,530 | 4,370 | 4,395 | 635,100 | 4,395 |
| 2023-01-31 | 4,350 | 4,415 | 4,315 | 4,340 | 497,800 | 4,340 |
| 2023-01-30 | 4,220 | 4,435 | 4,220 | 4,410 | 1,222,500 | 4,410 |
| 2023-01-27 | 4,195 | 4,220 | 4,140 | 4,215 | 775,400 | 4,215 |
| 2023-01-26 | 4,130 | 4,155 | 4,090 | 4,125 | 450,800 | 4,125 |
| 2023-01-25 | 4,100 | 4,170 | 4,070 | 4,160 | 535,300 | 4,160 |
| 2023-01-24 | 4,110 | 4,190 | 4,060 | 4,150 | 1,291,200 | 4,150 |
| 2023-01-23 | 4,005 | 4,110 | 3,995 | 4,070 | 960,900 | 4,070 |
| 2023-01-20 | 3,835 | 3,950 | 3,810 | 3,935 | 420,800 | 3,935 |
| 2023-01-19 | 3,995 | 3,995 | 3,900 | 3,920 | 231,100 | 3,920 |
| 2023-01-18 | 3,970 | 4,050 | 3,895 | 3,975 | 622,600 | 3,975 |
| 2023-01-17 | 3,930 | 4,000 | 3,925 | 3,970 | 471,400 | 3,970 |
| 2023-01-16 | 3,930 | 3,980 | 3,910 | 3,950 | 511,600 | 3,950 |
| 2023-01-13 | 3,955 | 4,010 | 3,950 | 4,005 | 359,800 | 4,005 |
| 2023-01-12 | 3,975 | 4,010 | 3,950 | 4,000 | 533,600 | 4,000 |
| 2023-01-11 | 3,890 | 4,015 | 3,875 | 4,000 | 924,900 | 4,000 |
| 2023-01-10 | 3,840 | 3,920 | 3,805 | 3,895 | 722,800 | 3,895 |
| 2023-01-06 | 3,795 | 3,820 | 3,775 | 3,800 | 572,100 | 3,800 |
| 2023-01-05 | 3,795 | 3,810 | 3,735 | 3,800 | 533,900 | 3,800 |
| 2023-01-04 | 3,720 | 3,740 | 3,635 | 3,725 | 416,800 | 3,725 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
