6622 (株)ダイヘン 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 | 6,340 | 6,470 | 6,330 | 6,450 | 127,900 | 6,450 |
| 2023-12-28 | 6,320 | 6,380 | 6,290 | 6,360 | 61,100 | 6,360 |
| 2023-12-27 | 6,190 | 6,340 | 6,190 | 6,320 | 75,200 | 6,320 |
| 2023-12-26 | 6,060 | 6,200 | 6,060 | 6,160 | 58,500 | 6,160 |
| 2023-12-25 | 6,180 | 6,180 | 6,090 | 6,100 | 42,500 | 6,100 |
| 2023-12-22 | 6,070 | 6,130 | 6,060 | 6,110 | 50,100 | 6,110 |
| 2023-12-21 | 6,050 | 6,100 | 6,030 | 6,070 | 66,300 | 6,070 |
| 2023-12-20 | 6,230 | 6,290 | 6,110 | 6,140 | 127,400 | 6,140 |
| 2023-12-19 | 6,180 | 6,220 | 6,120 | 6,190 | 77,200 | 6,190 |
| 2023-12-18 | 6,170 | 6,250 | 6,090 | 6,200 | 108,200 | 6,200 |
| 2023-12-15 | 6,200 | 6,270 | 6,200 | 6,200 | 173,500 | 6,200 |
| 2023-12-14 | 6,210 | 6,250 | 6,100 | 6,140 | 91,000 | 6,140 |
| 2023-12-13 | 6,220 | 6,250 | 6,160 | 6,180 | 77,700 | 6,180 |
| 2023-12-12 | 6,190 | 6,240 | 6,140 | 6,150 | 111,100 | 6,150 |
| 2023-12-11 | 6,020 | 6,100 | 5,980 | 6,100 | 102,500 | 6,100 |
| 2023-12-08 | 5,880 | 5,900 | 5,810 | 5,880 | 130,100 | 5,880 |
| 2023-12-07 | 6,000 | 6,040 | 5,880 | 5,900 | 114,400 | 5,900 |
| 2023-12-06 | 5,780 | 6,030 | 5,770 | 6,010 | 129,800 | 6,010 |
| 2023-12-05 | 5,840 | 5,930 | 5,740 | 5,740 | 139,800 | 5,740 |
| 2023-12-04 | 5,790 | 5,860 | 5,700 | 5,830 | 71,700 | 5,830 |
| 2023-12-01 | 5,840 | 5,860 | 5,770 | 5,790 | 72,100 | 5,790 |
| 2023-11-30 | 5,880 | 5,880 | 5,740 | 5,830 | 114,000 | 5,830 |
| 2023-11-29 | 5,820 | 5,820 | 5,700 | 5,730 | 79,400 | 5,730 |
| 2023-11-28 | 5,720 | 5,820 | 5,710 | 5,820 | 160,800 | 5,820 |
| 2023-11-27 | 5,650 | 5,680 | 5,620 | 5,660 | 66,300 | 5,660 |
| 2023-11-24 | 5,580 | 5,670 | 5,580 | 5,640 | 80,000 | 5,640 |
| 2023-11-22 | 5,460 | 5,530 | 5,460 | 5,490 | 26,400 | 5,490 |
| 2023-11-21 | 5,420 | 5,510 | 5,420 | 5,510 | 63,200 | 5,510 |
| 2023-11-20 | 5,520 | 5,610 | 5,500 | 5,500 | 69,400 | 5,500 |
| 2023-11-17 | 5,480 | 5,500 | 5,430 | 5,500 | 104,300 | 5,500 |
| 2023-11-16 | 5,460 | 5,590 | 5,460 | 5,560 | 82,700 | 5,560 |
| 2023-11-15 | 5,490 | 5,570 | 5,440 | 5,550 | 108,600 | 5,550 |
| 2023-11-14 | 5,380 | 5,480 | 5,380 | 5,440 | 48,600 | 5,440 |
| 2023-11-13 | 5,400 | 5,430 | 5,340 | 5,380 | 53,300 | 5,380 |
| 2023-11-10 | 5,340 | 5,400 | 5,300 | 5,390 | 60,700 | 5,390 |
| 2023-11-09 | 5,410 | 5,450 | 5,350 | 5,400 | 89,900 | 5,400 |
| 2023-11-08 | 5,420 | 5,520 | 5,400 | 5,410 | 112,400 | 5,410 |
| 2023-11-07 | 5,600 | 5,610 | 5,410 | 5,420 | 282,000 | 5,420 |
| 2023-11-06 | 5,410 | 5,500 | 5,400 | 5,500 | 183,500 | 5,500 |
| 2023-11-02 | 4,830 | 4,880 | 4,770 | 4,800 | 116,100 | 4,800 |
| 2023-11-01 | 4,790 | 4,835 | 4,765 | 4,820 | 102,800 | 4,820 |
| 2023-10-31 | 4,690 | 4,720 | 4,625 | 4,720 | 134,000 | 4,720 |
| 2023-10-30 | 4,775 | 4,775 | 4,635 | 4,675 | 251,500 | 4,675 |
| 2023-10-27 | 4,680 | 4,785 | 4,650 | 4,755 | 86,500 | 4,755 |
| 2023-10-26 | 4,685 | 4,745 | 4,620 | 4,625 | 60,900 | 4,625 |
| 2023-10-25 | 4,795 | 4,795 | 4,700 | 4,715 | 80,600 | 4,715 |
| 2023-10-24 | 4,700 | 4,750 | 4,560 | 4,725 | 82,900 | 4,725 |
| 2023-10-23 | 4,765 | 4,795 | 4,690 | 4,690 | 88,700 | 4,690 |
| 2023-10-20 | 4,675 | 4,715 | 4,655 | 4,700 | 83,900 | 4,700 |
| 2023-10-19 | 4,735 | 4,740 | 4,675 | 4,710 | 89,200 | 4,710 |
| 2023-10-18 | 4,810 | 4,830 | 4,735 | 4,775 | 113,300 | 4,775 |
| 2023-10-17 | 4,835 | 4,870 | 4,770 | 4,830 | 69,000 | 4,830 |
| 2023-10-16 | 4,815 | 4,855 | 4,770 | 4,805 | 69,300 | 4,805 |
| 2023-10-13 | 4,940 | 4,985 | 4,885 | 4,885 | 73,500 | 4,885 |
| 2023-10-12 | 4,795 | 4,975 | 4,765 | 4,960 | 154,900 | 4,960 |
| 2023-10-11 | 4,795 | 4,795 | 4,695 | 4,725 | 116,000 | 4,725 |
| 2023-10-10 | 4,760 | 4,795 | 4,745 | 4,775 | 102,500 | 4,775 |
| 2023-10-06 | 4,675 | 4,735 | 4,650 | 4,695 | 156,300 | 4,695 |
| 2023-10-05 | 4,740 | 4,740 | 4,605 | 4,640 | 274,400 | 4,640 |
| 2023-10-04 | 4,760 | 4,765 | 4,655 | 4,675 | 75,500 | 4,675 |
| 2023-10-03 | 4,890 | 4,890 | 4,815 | 4,815 | 79,600 | 4,815 |
| 2023-10-02 | 5,080 | 5,110 | 4,960 | 4,960 | 81,300 | 4,960 |
| 2023-09-29 | 5,120 | 5,120 | 5,020 | 5,060 | 69,800 | 5,060 |
| 2023-09-28 | 5,090 | 5,110 | 5,040 | 5,080 | 73,600 | 5,080 |
| 2023-09-27 | 5,150 | 5,200 | 5,090 | 5,190 | 65,900 | 5,190 |
| 2023-09-26 | 5,200 | 5,220 | 5,180 | 5,190 | 65,500 | 5,190 |
| 2023-09-25 | 5,230 | 5,260 | 5,210 | 5,230 | 44,200 | 5,230 |
| 2023-09-22 | 5,200 | 5,320 | 5,200 | 5,280 | 67,000 | 5,280 |
| 2023-09-21 | 5,400 | 5,400 | 5,250 | 5,250 | 77,800 | 5,250 |
| 2023-09-20 | 5,260 | 5,280 | 5,240 | 5,240 | 54,700 | 5,240 |
| 2023-09-19 | 5,230 | 5,270 | 5,180 | 5,260 | 65,400 | 5,260 |
| 2023-09-15 | 5,350 | 5,350 | 5,280 | 5,290 | 134,700 | 5,290 |
| 2023-09-14 | 5,210 | 5,290 | 5,170 | 5,280 | 49,200 | 5,280 |
| 2023-09-13 | 5,250 | 5,260 | 5,190 | 5,210 | 52,700 | 5,210 |
| 2023-09-12 | 5,320 | 5,350 | 5,220 | 5,240 | 73,400 | 5,240 |
| 2023-09-11 | 5,200 | 5,300 | 5,200 | 5,270 | 61,000 | 5,270 |
| 2023-09-08 | 5,210 | 5,310 | 5,190 | 5,230 | 79,000 | 5,230 |
| 2023-09-07 | 5,400 | 5,410 | 5,310 | 5,310 | 101,300 | 5,310 |
| 2023-09-06 | 5,460 | 5,470 | 5,410 | 5,440 | 51,300 | 5,440 |
| 2023-09-05 | 5,410 | 5,450 | 5,410 | 5,450 | 38,800 | 5,450 |
| 2023-09-04 | 5,360 | 5,450 | 5,320 | 5,440 | 50,200 | 5,440 |
| 2023-09-01 | 5,260 | 5,350 | 5,260 | 5,320 | 46,800 | 5,320 |
| 2023-08-31 | 5,290 | 5,340 | 5,280 | 5,330 | 83,000 | 5,330 |
| 2023-08-30 | 5,240 | 5,290 | 5,220 | 5,260 | 40,000 | 5,260 |
| 2023-08-29 | 5,220 | 5,220 | 5,180 | 5,200 | 33,800 | 5,200 |
| 2023-08-28 | 5,170 | 5,200 | 5,140 | 5,190 | 38,200 | 5,190 |
| 2023-08-25 | 5,120 | 5,140 | 5,080 | 5,110 | 59,700 | 5,110 |
| 2023-08-24 | 5,200 | 5,220 | 5,180 | 5,180 | 48,400 | 5,180 |
| 2023-08-23 | 5,060 | 5,200 | 5,060 | 5,190 | 60,000 | 5,190 |
| 2023-08-22 | 5,130 | 5,150 | 5,080 | 5,140 | 68,000 | 5,140 |
| 2023-08-21 | 5,070 | 5,140 | 5,060 | 5,070 | 51,900 | 5,070 |
| 2023-08-18 | 5,170 | 5,170 | 5,030 | 5,090 | 102,500 | 5,090 |
| 2023-08-17 | 5,080 | 5,180 | 5,060 | 5,170 | 115,000 | 5,170 |
| 2023-08-16 | 5,010 | 5,110 | 5,010 | 5,100 | 40,800 | 5,100 |
| 2023-08-15 | 5,180 | 5,180 | 5,080 | 5,080 | 62,200 | 5,080 |
| 2023-08-14 | 5,090 | 5,140 | 5,050 | 5,090 | 75,300 | 5,090 |
| 2023-08-10 | 5,050 | 5,130 | 5,040 | 5,090 | 168,100 | 5,090 |
| 2023-08-09 | 4,890 | 4,980 | 4,845 | 4,975 | 126,700 | 4,975 |
| 2023-08-08 | 4,950 | 4,970 | 4,910 | 4,915 | 108,400 | 4,915 |
| 2023-08-07 | 4,965 | 4,970 | 4,910 | 4,970 | 88,800 | 4,970 |
| 2023-08-04 | 4,855 | 5,030 | 4,840 | 4,995 | 180,000 | 4,995 |
| 2023-08-03 | 4,975 | 4,985 | 4,810 | 4,825 | 379,200 | 4,825 |
| 2023-08-02 | 5,590 | 5,610 | 5,290 | 5,350 | 207,700 | 5,350 |
| 2023-08-01 | 5,540 | 5,580 | 5,500 | 5,580 | 85,400 | 5,580 |
| 2023-07-31 | 5,520 | 5,560 | 5,460 | 5,480 | 99,300 | 5,480 |
| 2023-07-28 | 5,350 | 5,450 | 5,330 | 5,430 | 86,100 | 5,430 |
| 2023-07-27 | 5,400 | 5,400 | 5,340 | 5,370 | 57,600 | 5,370 |
| 2023-07-26 | 5,500 | 5,500 | 5,440 | 5,460 | 36,200 | 5,460 |
| 2023-07-25 | 5,490 | 5,490 | 5,460 | 5,470 | 29,500 | 5,470 |
| 2023-07-24 | 5,480 | 5,510 | 5,460 | 5,470 | 30,900 | 5,470 |
| 2023-07-21 | 5,430 | 5,470 | 5,410 | 5,420 | 32,800 | 5,420 |
| 2023-07-20 | 5,560 | 5,560 | 5,470 | 5,470 | 28,800 | 5,470 |
| 2023-07-19 | 5,590 | 5,600 | 5,480 | 5,540 | 36,100 | 5,540 |
| 2023-07-18 | 5,450 | 5,540 | 5,450 | 5,540 | 54,700 | 5,540 |
| 2023-07-14 | 5,470 | 5,470 | 5,350 | 5,440 | 49,300 | 5,440 |
| 2023-07-13 | 5,410 | 5,410 | 5,310 | 5,370 | 40,700 | 5,370 |
| 2023-07-12 | 5,420 | 5,430 | 5,350 | 5,350 | 36,100 | 5,350 |
| 2023-07-11 | 5,470 | 5,510 | 5,440 | 5,450 | 39,100 | 5,450 |
| 2023-07-10 | 5,470 | 5,530 | 5,470 | 5,470 | 58,900 | 5,470 |
| 2023-07-07 | 5,470 | 5,530 | 5,460 | 5,470 | 44,800 | 5,470 |
| 2023-07-06 | 5,560 | 5,580 | 5,510 | 5,540 | 73,100 | 5,540 |
| 2023-07-05 | 5,600 | 5,680 | 5,570 | 5,650 | 55,800 | 5,650 |
| 2023-07-04 | 5,640 | 5,650 | 5,580 | 5,630 | 49,800 | 5,630 |
| 2023-07-03 | 5,640 | 5,750 | 5,630 | 5,680 | 96,700 | 5,680 |
| 2023-06-30 | 5,570 | 5,580 | 5,520 | 5,540 | 68,400 | 5,540 |
| 2023-06-29 | 5,530 | 5,570 | 5,490 | 5,510 | 44,800 | 5,510 |
| 2023-06-28 | 5,450 | 5,500 | 5,390 | 5,490 | 56,500 | 5,490 |
| 2023-06-27 | 5,360 | 5,380 | 5,300 | 5,370 | 56,300 | 5,370 |
| 2023-06-26 | 5,410 | 5,420 | 5,350 | 5,360 | 44,400 | 5,360 |
| 2023-06-23 | 5,600 | 5,640 | 5,410 | 5,430 | 81,200 | 5,430 |
| 2023-06-22 | 5,590 | 5,680 | 5,590 | 5,610 | 38,400 | 5,610 |
| 2023-06-21 | 5,590 | 5,650 | 5,580 | 5,620 | 56,600 | 5,620 |
| 2023-06-20 | 5,610 | 5,680 | 5,580 | 5,660 | 53,900 | 5,660 |
| 2023-06-19 | 5,630 | 5,670 | 5,570 | 5,650 | 71,200 | 5,650 |
| 2023-06-16 | 5,610 | 5,650 | 5,550 | 5,630 | 205,400 | 5,630 |
| 2023-06-15 | 5,690 | 5,730 | 5,620 | 5,680 | 86,700 | 5,680 |
| 2023-06-14 | 5,750 | 5,750 | 5,560 | 5,650 | 120,400 | 5,650 |
| 2023-06-13 | 5,630 | 5,720 | 5,630 | 5,700 | 133,500 | 5,700 |
| 2023-06-12 | 5,440 | 5,540 | 5,400 | 5,530 | 99,800 | 5,530 |
| 2023-06-09 | 5,240 | 5,450 | 5,240 | 5,410 | 136,500 | 5,410 |
| 2023-06-08 | 5,290 | 5,300 | 5,190 | 5,230 | 94,400 | 5,230 |
| 2023-06-07 | 5,440 | 5,480 | 5,300 | 5,310 | 131,600 | 5,310 |
| 2023-06-06 | 5,290 | 5,360 | 5,240 | 5,350 | 102,600 | 5,350 |
| 2023-06-05 | 5,130 | 5,350 | 5,100 | 5,350 | 181,600 | 5,350 |
| 2023-06-02 | 5,020 | 5,060 | 5,010 | 5,030 | 35,600 | 5,030 |
| 2023-06-01 | 5,030 | 5,030 | 4,970 | 5,010 | 69,000 | 5,010 |
| 2023-05-31 | 5,100 | 5,110 | 5,010 | 5,030 | 100,500 | 5,030 |
| 2023-05-30 | 5,090 | 5,150 | 5,050 | 5,110 | 61,600 | 5,110 |
| 2023-05-29 | 5,200 | 5,210 | 5,050 | 5,070 | 80,900 | 5,070 |
| 2023-05-26 | 5,000 | 5,120 | 4,990 | 5,040 | 83,700 | 5,040 |
| 2023-05-25 | 4,885 | 5,000 | 4,885 | 5,000 | 60,300 | 5,000 |
| 2023-05-24 | 4,945 | 4,960 | 4,900 | 4,930 | 51,000 | 4,930 |
| 2023-05-23 | 4,950 | 4,965 | 4,915 | 4,955 | 108,700 | 4,955 |
| 2023-05-22 | 4,920 | 4,975 | 4,850 | 4,950 | 70,000 | 4,950 |
| 2023-05-19 | 5,030 | 5,050 | 4,950 | 4,970 | 102,100 | 4,970 |
| 2023-05-18 | 4,945 | 5,090 | 4,925 | 5,060 | 184,400 | 5,060 |
| 2023-05-17 | 4,890 | 4,940 | 4,855 | 4,875 | 104,200 | 4,875 |
| 2023-05-16 | 4,840 | 4,875 | 4,785 | 4,875 | 63,700 | 4,875 |
| 2023-05-15 | 4,825 | 4,850 | 4,770 | 4,815 | 67,000 | 4,815 |
| 2023-05-12 | 4,850 | 4,875 | 4,765 | 4,825 | 112,600 | 4,825 |
| 2023-05-11 | 4,815 | 4,950 | 4,780 | 4,855 | 197,900 | 4,855 |
| 2023-05-10 | 4,680 | 4,680 | 4,600 | 4,605 | 78,900 | 4,605 |
| 2023-05-09 | 4,575 | 4,715 | 4,575 | 4,710 | 124,100 | 4,710 |
| 2023-05-08 | 4,500 | 4,550 | 4,500 | 4,540 | 53,800 | 4,540 |
| 2023-05-02 | 4,515 | 4,535 | 4,485 | 4,490 | 55,400 | 4,490 |
| 2023-05-01 | 4,475 | 4,545 | 4,475 | 4,515 | 94,100 | 4,515 |
| 2023-04-28 | 4,445 | 4,490 | 4,445 | 4,460 | 84,800 | 4,460 |
| 2023-04-27 | 4,365 | 4,435 | 4,345 | 4,435 | 53,100 | 4,435 |
| 2023-04-26 | 4,365 | 4,375 | 4,325 | 4,370 | 78,900 | 4,370 |
| 2023-04-25 | 4,475 | 4,495 | 4,410 | 4,415 | 49,500 | 4,415 |
| 2023-04-24 | 4,480 | 4,480 | 4,445 | 4,450 | 32,200 | 4,450 |
| 2023-04-21 | 4,370 | 4,500 | 4,360 | 4,445 | 82,300 | 4,445 |
| 2023-04-20 | 4,340 | 4,415 | 4,340 | 4,395 | 47,000 | 4,395 |
| 2023-04-19 | 4,370 | 4,380 | 4,335 | 4,375 | 53,000 | 4,375 |
| 2023-04-18 | 4,340 | 4,360 | 4,310 | 4,360 | 53,500 | 4,360 |
| 2023-04-17 | 4,360 | 4,370 | 4,335 | 4,340 | 37,800 | 4,340 |
| 2023-04-14 | 4,375 | 4,375 | 4,340 | 4,355 | 40,500 | 4,355 |
| 2023-04-13 | 4,320 | 4,355 | 4,295 | 4,350 | 53,300 | 4,350 |
| 2023-04-12 | 4,340 | 4,375 | 4,310 | 4,325 | 62,000 | 4,325 |
| 2023-04-11 | 4,310 | 4,335 | 4,295 | 4,325 | 46,800 | 4,325 |
| 2023-04-10 | 4,265 | 4,270 | 4,195 | 4,250 | 66,200 | 4,250 |
| 2023-04-07 | 4,235 | 4,250 | 4,210 | 4,235 | 45,900 | 4,235 |
| 2023-04-06 | 4,285 | 4,310 | 4,170 | 4,200 | 124,600 | 4,200 |
| 2023-04-05 | 4,410 | 4,430 | 4,350 | 4,355 | 70,600 | 4,355 |
| 2023-04-04 | 4,500 | 4,525 | 4,470 | 4,470 | 58,100 | 4,470 |
| 2023-04-03 | 4,515 | 4,520 | 4,480 | 4,500 | 81,300 | 4,500 |
| 2023-03-31 | 4,340 | 4,455 | 4,330 | 4,435 | 107,300 | 4,435 |
| 2023-03-30 | 4,305 | 4,315 | 4,245 | 4,285 | 40,300 | 4,285 |
| 2023-03-29 | 4,265 | 4,345 | 4,260 | 4,340 | 63,800 | 4,340 |
| 2023-03-28 | 4,335 | 4,355 | 4,250 | 4,260 | 58,700 | 4,260 |
| 2023-03-27 | 4,390 | 4,390 | 4,315 | 4,335 | 40,800 | 4,335 |
| 2023-03-24 | 4,280 | 4,335 | 4,260 | 4,320 | 59,000 | 4,320 |
| 2023-03-23 | 4,190 | 4,290 | 4,185 | 4,280 | 45,800 | 4,280 |
| 2023-03-22 | 4,245 | 4,255 | 4,190 | 4,235 | 58,600 | 4,235 |
| 2023-03-20 | 4,190 | 4,220 | 4,165 | 4,175 | 53,100 | 4,175 |
| 2023-03-17 | 4,250 | 4,250 | 4,165 | 4,230 | 67,400 | 4,230 |
| 2023-03-16 | 4,165 | 4,180 | 4,125 | 4,165 | 65,200 | 4,165 |
| 2023-03-15 | 4,280 | 4,290 | 4,220 | 4,265 | 51,200 | 4,265 |
| 2023-03-14 | 4,220 | 4,235 | 4,170 | 4,200 | 59,300 | 4,200 |
| 2023-03-13 | 4,360 | 4,370 | 4,315 | 4,345 | 42,300 | 4,345 |
| 2023-03-10 | 4,460 | 4,500 | 4,435 | 4,440 | 57,100 | 4,440 |
| 2023-03-09 | 4,570 | 4,590 | 4,500 | 4,530 | 74,600 | 4,530 |
| 2023-03-08 | 4,545 | 4,555 | 4,515 | 4,530 | 75,200 | 4,530 |
| 2023-03-07 | 4,450 | 4,545 | 4,435 | 4,540 | 100,600 | 4,540 |
| 2023-03-06 | 4,425 | 4,435 | 4,390 | 4,410 | 62,300 | 4,410 |
| 2023-03-03 | 4,375 | 4,420 | 4,375 | 4,405 | 55,900 | 4,405 |
| 2023-03-02 | 4,390 | 4,415 | 4,330 | 4,335 | 59,800 | 4,335 |
| 2023-03-01 | 4,300 | 4,370 | 4,300 | 4,355 | 55,600 | 4,355 |
| 2023-02-28 | 4,340 | 4,350 | 4,270 | 4,275 | 47,200 | 4,275 |
| 2023-02-27 | 4,285 | 4,360 | 4,285 | 4,350 | 33,400 | 4,350 |
| 2023-02-24 | 4,295 | 4,305 | 4,275 | 4,300 | 40,000 | 4,300 |
| 2023-02-22 | 4,350 | 4,365 | 4,250 | 4,265 | 65,000 | 4,265 |
| 2023-02-21 | 4,280 | 4,385 | 4,280 | 4,375 | 94,900 | 4,375 |
| 2023-02-20 | 4,235 | 4,260 | 4,205 | 4,245 | 51,000 | 4,245 |
| 2023-02-17 | 4,155 | 4,195 | 4,145 | 4,190 | 32,800 | 4,190 |
| 2023-02-16 | 4,220 | 4,235 | 4,190 | 4,210 | 36,600 | 4,210 |
| 2023-02-15 | 4,240 | 4,245 | 4,165 | 4,175 | 37,500 | 4,175 |
| 2023-02-14 | 4,220 | 4,235 | 4,195 | 4,220 | 28,300 | 4,220 |
| 2023-02-13 | 4,180 | 4,205 | 4,165 | 4,185 | 44,200 | 4,185 |
| 2023-02-10 | 4,155 | 4,210 | 4,140 | 4,150 | 42,800 | 4,150 |
| 2023-02-09 | 4,125 | 4,200 | 4,125 | 4,185 | 35,100 | 4,185 |
| 2023-02-08 | 4,150 | 4,205 | 4,120 | 4,145 | 42,300 | 4,145 |
| 2023-02-07 | 4,090 | 4,170 | 4,090 | 4,140 | 64,600 | 4,140 |
| 2023-02-06 | 4,045 | 4,080 | 4,025 | 4,060 | 91,200 | 4,060 |
| 2023-02-03 | 4,195 | 4,220 | 4,150 | 4,170 | 77,500 | 4,170 |
| 2023-02-02 | 4,225 | 4,225 | 4,180 | 4,195 | 45,200 | 4,195 |
| 2023-02-01 | 4,220 | 4,225 | 4,175 | 4,175 | 47,400 | 4,175 |
| 2023-01-31 | 4,140 | 4,220 | 4,140 | 4,220 | 68,400 | 4,220 |
| 2023-01-30 | 4,145 | 4,165 | 4,120 | 4,140 | 63,200 | 4,140 |
| 2023-01-27 | 4,145 | 4,165 | 4,125 | 4,145 | 35,500 | 4,145 |
| 2023-01-26 | 4,170 | 4,170 | 4,100 | 4,100 | 30,000 | 4,100 |
| 2023-01-25 | 4,120 | 4,170 | 4,100 | 4,165 | 55,600 | 4,165 |
| 2023-01-24 | 4,090 | 4,125 | 4,085 | 4,105 | 65,900 | 4,105 |
| 2023-01-23 | 4,055 | 4,075 | 4,000 | 4,040 | 68,200 | 4,040 |
| 2023-01-20 | 4,040 | 4,050 | 4,010 | 4,030 | 36,900 | 4,030 |
| 2023-01-19 | 4,045 | 4,065 | 4,025 | 4,050 | 34,100 | 4,050 |
| 2023-01-18 | 3,990 | 4,075 | 3,990 | 4,045 | 51,000 | 4,045 |
| 2023-01-17 | 3,905 | 3,995 | 3,905 | 3,975 | 44,900 | 3,975 |
| 2023-01-16 | 3,960 | 3,990 | 3,920 | 3,920 | 50,800 | 3,920 |
| 2023-01-13 | 3,950 | 4,005 | 3,950 | 3,990 | 38,500 | 3,990 |
| 2023-01-12 | 3,985 | 3,995 | 3,955 | 3,965 | 44,300 | 3,965 |
| 2023-01-11 | 3,945 | 3,990 | 3,945 | 3,985 | 26,800 | 3,985 |
| 2023-01-10 | 3,910 | 3,940 | 3,900 | 3,920 | 46,800 | 3,920 |
| 2023-01-06 | 3,825 | 3,880 | 3,820 | 3,880 | 34,300 | 3,880 |
| 2023-01-05 | 3,835 | 3,850 | 3,810 | 3,825 | 39,200 | 3,825 |
| 2023-01-04 | 3,860 | 3,860 | 3,805 | 3,815 | 38,800 | 3,815 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
