7433 伯東(株) 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 | 5,430 | 5,470 | 5,410 | 5,430 | 95,600 | 5,430 |
| 2023-12-28 | 5,380 | 5,430 | 5,370 | 5,430 | 102,600 | 5,430 |
| 2023-12-27 | 5,320 | 5,370 | 5,320 | 5,360 | 108,300 | 5,360 |
| 2023-12-26 | 5,290 | 5,320 | 5,280 | 5,310 | 64,900 | 5,310 |
| 2023-12-25 | 5,320 | 5,330 | 5,280 | 5,300 | 39,200 | 5,300 |
| 2023-12-22 | 5,340 | 5,340 | 5,280 | 5,300 | 63,200 | 5,300 |
| 2023-12-21 | 5,330 | 5,370 | 5,270 | 5,280 | 173,300 | 5,280 |
| 2023-12-20 | 5,360 | 5,430 | 5,340 | 5,390 | 113,200 | 5,390 |
| 2023-12-19 | 5,280 | 5,330 | 5,230 | 5,320 | 78,000 | 5,320 |
| 2023-12-18 | 5,290 | 5,300 | 5,220 | 5,270 | 95,300 | 5,270 |
| 2023-12-15 | 5,260 | 5,320 | 5,260 | 5,280 | 89,000 | 5,280 |
| 2023-12-14 | 5,350 | 5,360 | 5,250 | 5,280 | 79,200 | 5,280 |
| 2023-12-13 | 5,330 | 5,380 | 5,330 | 5,350 | 55,600 | 5,350 |
| 2023-12-12 | 5,400 | 5,430 | 5,320 | 5,330 | 90,600 | 5,330 |
| 2023-12-11 | 5,310 | 5,340 | 5,280 | 5,320 | 83,300 | 5,320 |
| 2023-12-08 | 5,300 | 5,320 | 5,200 | 5,250 | 118,000 | 5,250 |
| 2023-12-07 | 5,340 | 5,360 | 5,320 | 5,330 | 63,500 | 5,330 |
| 2023-12-06 | 5,310 | 5,400 | 5,280 | 5,390 | 82,700 | 5,390 |
| 2023-12-05 | 5,390 | 5,410 | 5,290 | 5,290 | 129,100 | 5,290 |
| 2023-12-04 | 5,440 | 5,440 | 5,370 | 5,410 | 94,800 | 5,410 |
| 2023-12-01 | 5,480 | 5,490 | 5,420 | 5,430 | 71,900 | 5,430 |
| 2023-11-30 | 5,430 | 5,490 | 5,420 | 5,470 | 122,800 | 5,470 |
| 2023-11-29 | 5,410 | 5,460 | 5,410 | 5,430 | 78,100 | 5,430 |
| 2023-11-28 | 5,440 | 5,470 | 5,410 | 5,440 | 102,000 | 5,440 |
| 2023-11-27 | 5,440 | 5,450 | 5,380 | 5,400 | 94,700 | 5,400 |
| 2023-11-24 | 5,400 | 5,500 | 5,380 | 5,410 | 234,500 | 5,410 |
| 2023-11-22 | 5,300 | 5,390 | 5,280 | 5,370 | 150,100 | 5,370 |
| 2023-11-21 | 5,250 | 5,310 | 5,240 | 5,310 | 76,600 | 5,310 |
| 2023-11-20 | 5,310 | 5,340 | 5,250 | 5,250 | 75,000 | 5,250 |
| 2023-11-17 | 5,250 | 5,330 | 5,250 | 5,330 | 84,200 | 5,330 |
| 2023-11-16 | 5,300 | 5,300 | 5,200 | 5,250 | 69,600 | 5,250 |
| 2023-11-15 | 5,340 | 5,360 | 5,260 | 5,310 | 114,100 | 5,310 |
| 2023-11-14 | 5,250 | 5,320 | 5,240 | 5,310 | 149,900 | 5,310 |
| 2023-11-13 | 5,220 | 5,260 | 5,170 | 5,190 | 101,700 | 5,190 |
| 2023-11-10 | 5,140 | 5,200 | 5,120 | 5,190 | 109,200 | 5,190 |
| 2023-11-09 | 5,050 | 5,160 | 5,040 | 5,140 | 160,300 | 5,140 |
| 2023-11-08 | 5,150 | 5,150 | 4,965 | 5,010 | 284,000 | 5,010 |
| 2023-11-07 | 5,170 | 5,230 | 5,130 | 5,150 | 83,700 | 5,150 |
| 2023-11-06 | 5,180 | 5,210 | 5,130 | 5,190 | 158,000 | 5,190 |
| 2023-11-02 | 5,260 | 5,260 | 5,070 | 5,100 | 192,200 | 5,100 |
| 2023-11-01 | 5,160 | 5,360 | 5,150 | 5,220 | 487,900 | 5,220 |
| 2023-10-31 | 5,040 | 5,060 | 4,945 | 5,060 | 205,100 | 5,060 |
| 2023-10-30 | 5,020 | 5,110 | 5,020 | 5,050 | 177,000 | 5,050 |
| 2023-10-27 | 5,000 | 5,080 | 4,990 | 5,060 | 157,400 | 5,060 |
| 2023-10-26 | 5,000 | 5,050 | 4,980 | 4,995 | 157,500 | 4,995 |
| 2023-10-25 | 5,080 | 5,130 | 5,020 | 5,030 | 112,800 | 5,030 |
| 2023-10-24 | 5,050 | 5,080 | 4,900 | 5,040 | 189,500 | 5,040 |
| 2023-10-23 | 5,050 | 5,090 | 5,020 | 5,020 | 90,900 | 5,020 |
| 2023-10-20 | 5,070 | 5,110 | 5,020 | 5,070 | 111,200 | 5,070 |
| 2023-10-19 | 5,050 | 5,130 | 5,040 | 5,090 | 104,400 | 5,090 |
| 2023-10-18 | 5,090 | 5,130 | 5,060 | 5,110 | 129,100 | 5,110 |
| 2023-10-17 | 5,090 | 5,140 | 5,010 | 5,060 | 122,400 | 5,060 |
| 2023-10-16 | 5,080 | 5,090 | 5,020 | 5,050 | 96,700 | 5,050 |
| 2023-10-13 | 5,110 | 5,150 | 5,080 | 5,110 | 102,000 | 5,110 |
| 2023-10-12 | 5,110 | 5,180 | 5,110 | 5,140 | 121,000 | 5,140 |
| 2023-10-11 | 5,190 | 5,190 | 5,110 | 5,110 | 104,600 | 5,110 |
| 2023-10-10 | 5,140 | 5,200 | 5,120 | 5,200 | 127,900 | 5,200 |
| 2023-10-06 | 5,080 | 5,140 | 5,060 | 5,110 | 124,300 | 5,110 |
| 2023-10-05 | 4,885 | 5,090 | 4,880 | 5,080 | 223,900 | 5,080 |
| 2023-10-04 | 4,950 | 4,965 | 4,810 | 4,825 | 327,700 | 4,825 |
| 2023-10-03 | 5,090 | 5,100 | 5,000 | 5,030 | 170,000 | 5,030 |
| 2023-10-02 | 5,150 | 5,240 | 5,130 | 5,130 | 209,300 | 5,130 |
| 2023-09-29 | 5,320 | 5,350 | 5,040 | 5,070 | 254,500 | 5,070 |
| 2023-09-28 | 5,210 | 5,370 | 5,200 | 5,300 | 292,200 | 5,300 |
| 2023-09-27 | 5,360 | 5,410 | 5,330 | 5,410 | 446,100 | 5,410 |
| 2023-09-26 | 5,590 | 5,600 | 5,400 | 5,430 | 447,900 | 5,430 |
| 2023-09-25 | 5,510 | 5,590 | 5,490 | 5,590 | 307,900 | 5,590 |
| 2023-09-22 | 5,460 | 5,500 | 5,390 | 5,470 | 248,200 | 5,470 |
| 2023-09-21 | 5,490 | 5,530 | 5,450 | 5,490 | 212,000 | 5,490 |
| 2023-09-20 | 5,480 | 5,510 | 5,440 | 5,470 | 263,800 | 5,470 |
| 2023-09-19 | 5,400 | 5,470 | 5,370 | 5,470 | 304,800 | 5,470 |
| 2023-09-15 | 5,360 | 5,450 | 5,340 | 5,400 | 267,600 | 5,400 |
| 2023-09-14 | 5,320 | 5,360 | 5,290 | 5,340 | 151,700 | 5,340 |
| 2023-09-13 | 5,360 | 5,360 | 5,260 | 5,280 | 259,000 | 5,280 |
| 2023-09-12 | 5,420 | 5,430 | 5,280 | 5,370 | 275,400 | 5,370 |
| 2023-09-11 | 5,400 | 5,420 | 5,360 | 5,400 | 186,700 | 5,400 |
| 2023-09-08 | 5,360 | 5,390 | 5,300 | 5,350 | 227,000 | 5,350 |
| 2023-09-07 | 5,400 | 5,470 | 5,360 | 5,370 | 265,400 | 5,370 |
| 2023-09-06 | 5,410 | 5,460 | 5,360 | 5,450 | 328,600 | 5,450 |
| 2023-09-05 | 5,280 | 5,400 | 5,270 | 5,400 | 307,700 | 5,400 |
| 2023-09-04 | 5,190 | 5,230 | 5,130 | 5,230 | 305,100 | 5,230 |
| 2023-09-01 | 5,050 | 5,120 | 5,030 | 5,120 | 244,600 | 5,120 |
| 2023-08-31 | 5,040 | 5,060 | 5,000 | 5,040 | 193,200 | 5,040 |
| 2023-08-30 | 5,020 | 5,060 | 5,010 | 5,020 | 259,300 | 5,020 |
| 2023-08-29 | 5,040 | 5,040 | 4,985 | 5,000 | 237,700 | 5,000 |
| 2023-08-28 | 5,040 | 5,050 | 4,995 | 5,030 | 215,000 | 5,030 |
| 2023-08-25 | 4,970 | 5,010 | 4,945 | 4,995 | 220,300 | 4,995 |
| 2023-08-24 | 5,040 | 5,070 | 5,000 | 5,000 | 209,600 | 5,000 |
| 2023-08-23 | 4,995 | 5,030 | 4,970 | 5,000 | 151,400 | 5,000 |
| 2023-08-22 | 5,000 | 5,060 | 4,955 | 5,000 | 231,400 | 5,000 |
| 2023-08-21 | 5,040 | 5,040 | 4,970 | 4,975 | 211,300 | 4,975 |
| 2023-08-18 | 5,030 | 5,040 | 4,990 | 5,050 | 79,500 | 5,050 |
| 2023-08-17 | 4,965 | 5,060 | 4,915 | 5,060 | 178,600 | 5,060 |
| 2023-08-16 | 5,010 | 5,080 | 4,970 | 4,970 | 258,800 | 4,970 |
| 2023-08-15 | 4,985 | 5,030 | 4,960 | 5,030 | 208,200 | 5,030 |
| 2023-08-14 | 4,880 | 4,970 | 4,875 | 4,965 | 216,400 | 4,965 |
| 2023-08-10 | 4,870 | 4,895 | 4,815 | 4,890 | 208,500 | 4,890 |
| 2023-08-09 | 4,860 | 4,925 | 4,835 | 4,870 | 197,600 | 4,870 |
| 2023-08-08 | 4,950 | 4,955 | 4,835 | 4,860 | 256,000 | 4,860 |
| 2023-08-07 | 4,830 | 4,970 | 4,785 | 4,950 | 320,900 | 4,950 |
| 2023-08-04 | 4,775 | 4,880 | 4,740 | 4,850 | 266,900 | 4,850 |
| 2023-08-03 | 4,810 | 4,830 | 4,745 | 4,775 | 385,800 | 4,775 |
| 2023-08-02 | 4,910 | 4,965 | 4,810 | 4,865 | 681,300 | 4,865 |
| 2023-08-01 | 5,000 | 5,120 | 4,850 | 4,905 | 1,249,100 | 4,905 |
| 2023-07-31 | 5,530 | 5,610 | 5,460 | 5,600 | 298,000 | 5,600 |
| 2023-07-28 | 5,510 | 5,590 | 5,460 | 5,530 | 186,100 | 5,530 |
| 2023-07-27 | 5,510 | 5,550 | 5,470 | 5,540 | 75,200 | 5,540 |
| 2023-07-26 | 5,610 | 5,610 | 5,540 | 5,540 | 74,900 | 5,540 |
| 2023-07-25 | 5,590 | 5,590 | 5,530 | 5,570 | 69,500 | 5,570 |
| 2023-07-24 | 5,520 | 5,580 | 5,490 | 5,570 | 96,200 | 5,570 |
| 2023-07-21 | 5,500 | 5,530 | 5,390 | 5,500 | 135,300 | 5,500 |
| 2023-07-20 | 5,610 | 5,630 | 5,520 | 5,560 | 145,800 | 5,560 |
| 2023-07-19 | 5,700 | 5,730 | 5,600 | 5,680 | 113,500 | 5,680 |
| 2023-07-18 | 5,590 | 5,670 | 5,540 | 5,650 | 119,800 | 5,650 |
| 2023-07-14 | 5,540 | 5,560 | 5,480 | 5,520 | 76,800 | 5,520 |
| 2023-07-13 | 5,440 | 5,530 | 5,380 | 5,500 | 120,600 | 5,500 |
| 2023-07-12 | 5,640 | 5,640 | 5,410 | 5,410 | 181,000 | 5,410 |
| 2023-07-11 | 5,720 | 5,720 | 5,610 | 5,610 | 110,700 | 5,610 |
| 2023-07-10 | 5,640 | 5,650 | 5,570 | 5,620 | 132,900 | 5,620 |
| 2023-07-07 | 5,610 | 5,690 | 5,580 | 5,660 | 127,100 | 5,660 |
| 2023-07-06 | 5,830 | 5,870 | 5,600 | 5,700 | 284,500 | 5,700 |
| 2023-07-05 | 5,900 | 5,940 | 5,830 | 5,890 | 155,600 | 5,890 |
| 2023-07-04 | 5,750 | 5,960 | 5,710 | 5,940 | 246,000 | 5,940 |
| 2023-07-03 | 5,590 | 5,760 | 5,590 | 5,760 | 244,400 | 5,760 |
| 2023-06-30 | 5,450 | 5,560 | 5,430 | 5,540 | 158,700 | 5,540 |
| 2023-06-29 | 5,430 | 5,450 | 5,360 | 5,440 | 145,100 | 5,440 |
| 2023-06-28 | 5,290 | 5,380 | 5,240 | 5,360 | 113,900 | 5,360 |
| 2023-06-27 | 5,150 | 5,230 | 5,110 | 5,210 | 145,000 | 5,210 |
| 2023-06-26 | 5,270 | 5,320 | 5,150 | 5,210 | 156,200 | 5,210 |
| 2023-06-23 | 5,350 | 5,640 | 5,220 | 5,320 | 451,600 | 5,320 |
| 2023-06-22 | 5,340 | 5,380 | 5,300 | 5,310 | 142,300 | 5,310 |
| 2023-06-21 | 5,210 | 5,330 | 5,180 | 5,310 | 167,000 | 5,310 |
| 2023-06-20 | 5,130 | 5,340 | 5,130 | 5,280 | 244,300 | 5,280 |
| 2023-06-19 | 5,120 | 5,170 | 5,070 | 5,150 | 134,100 | 5,150 |
| 2023-06-16 | 5,120 | 5,160 | 5,050 | 5,100 | 158,200 | 5,100 |
| 2023-06-15 | 5,110 | 5,170 | 5,080 | 5,170 | 172,400 | 5,170 |
| 2023-06-14 | 5,150 | 5,170 | 5,040 | 5,100 | 148,500 | 5,100 |
| 2023-06-13 | 5,050 | 5,160 | 5,050 | 5,090 | 172,700 | 5,090 |
| 2023-06-12 | 4,980 | 5,030 | 4,945 | 5,020 | 105,100 | 5,020 |
| 2023-06-09 | 4,905 | 4,980 | 4,875 | 4,980 | 137,900 | 4,980 |
| 2023-06-08 | 4,940 | 4,990 | 4,840 | 4,860 | 177,100 | 4,860 |
| 2023-06-07 | 5,000 | 5,050 | 4,895 | 4,940 | 197,500 | 4,940 |
| 2023-06-06 | 4,920 | 4,975 | 4,880 | 4,975 | 134,400 | 4,975 |
| 2023-06-05 | 5,030 | 5,030 | 4,925 | 4,960 | 176,200 | 4,960 |
| 2023-06-02 | 4,900 | 4,960 | 4,835 | 4,960 | 157,300 | 4,960 |
| 2023-06-01 | 4,880 | 4,900 | 4,825 | 4,855 | 152,700 | 4,855 |
| 2023-05-31 | 5,080 | 5,080 | 4,855 | 4,880 | 742,600 | 4,880 |
| 2023-05-30 | 5,150 | 5,180 | 5,030 | 5,100 | 194,100 | 5,100 |
| 2023-05-29 | 5,190 | 5,210 | 5,090 | 5,130 | 259,100 | 5,130 |
| 2023-05-26 | 4,920 | 5,140 | 4,870 | 5,040 | 432,200 | 5,040 |
| 2023-05-25 | 4,740 | 4,850 | 4,715 | 4,850 | 187,400 | 4,850 |
| 2023-05-24 | 4,680 | 4,730 | 4,665 | 4,700 | 110,300 | 4,700 |
| 2023-05-23 | 4,745 | 4,790 | 4,655 | 4,685 | 244,000 | 4,685 |
| 2023-05-22 | 4,735 | 4,775 | 4,695 | 4,710 | 177,300 | 4,710 |
| 2023-05-19 | 4,875 | 4,900 | 4,690 | 4,700 | 314,500 | 4,700 |
| 2023-05-18 | 4,650 | 4,840 | 4,635 | 4,840 | 319,900 | 4,840 |
| 2023-05-17 | 4,595 | 4,645 | 4,575 | 4,605 | 170,200 | 4,605 |
| 2023-05-16 | 4,555 | 4,590 | 4,495 | 4,580 | 176,200 | 4,580 |
| 2023-05-15 | 4,565 | 4,565 | 4,500 | 4,535 | 138,800 | 4,535 |
| 2023-05-12 | 4,490 | 4,540 | 4,455 | 4,530 | 143,800 | 4,530 |
| 2023-05-11 | 4,560 | 4,580 | 4,470 | 4,515 | 190,800 | 4,515 |
| 2023-05-10 | 4,660 | 4,665 | 4,545 | 4,570 | 223,100 | 4,570 |
| 2023-05-09 | 4,720 | 4,780 | 4,655 | 4,675 | 275,900 | 4,675 |
| 2023-05-08 | 4,585 | 4,720 | 4,585 | 4,670 | 364,500 | 4,670 |
| 2023-05-02 | 4,425 | 4,580 | 4,420 | 4,540 | 286,500 | 4,540 |
| 2023-05-01 | 4,320 | 4,545 | 4,320 | 4,420 | 660,400 | 4,420 |
| 2023-04-28 | 4,310 | 4,310 | 4,205 | 4,250 | 273,700 | 4,250 |
| 2023-04-27 | 4,295 | 4,335 | 4,270 | 4,310 | 162,800 | 4,310 |
| 2023-04-26 | 4,365 | 4,380 | 4,285 | 4,310 | 173,500 | 4,310 |
| 2023-04-25 | 4,475 | 4,515 | 4,420 | 4,420 | 101,000 | 4,420 |
| 2023-04-24 | 4,440 | 4,480 | 4,400 | 4,470 | 122,300 | 4,470 |
| 2023-04-21 | 4,485 | 4,570 | 4,460 | 4,475 | 154,600 | 4,475 |
| 2023-04-20 | 4,415 | 4,525 | 4,405 | 4,500 | 113,500 | 4,500 |
| 2023-04-19 | 4,430 | 4,475 | 4,390 | 4,440 | 150,200 | 4,440 |
| 2023-04-18 | 4,490 | 4,500 | 4,435 | 4,450 | 136,900 | 4,450 |
| 2023-04-17 | 4,425 | 4,480 | 4,350 | 4,475 | 320,700 | 4,475 |
| 2023-04-14 | 4,550 | 4,555 | 4,440 | 4,445 | 424,600 | 4,445 |
| 2023-04-13 | 4,555 | 4,600 | 4,510 | 4,560 | 142,200 | 4,560 |
| 2023-04-12 | 4,640 | 4,670 | 4,585 | 4,625 | 121,900 | 4,625 |
| 2023-04-11 | 4,610 | 4,670 | 4,550 | 4,645 | 182,000 | 4,645 |
| 2023-04-10 | 4,715 | 4,720 | 4,555 | 4,590 | 182,600 | 4,590 |
| 2023-04-07 | 4,690 | 4,745 | 4,635 | 4,670 | 119,900 | 4,670 |
| 2023-04-06 | 4,705 | 4,750 | 4,655 | 4,660 | 181,100 | 4,660 |
| 2023-04-05 | 4,910 | 4,935 | 4,765 | 4,775 | 280,300 | 4,775 |
| 2023-04-04 | 5,070 | 5,100 | 4,985 | 5,030 | 224,400 | 5,030 |
| 2023-04-03 | 5,020 | 5,080 | 4,945 | 5,050 | 290,500 | 5,050 |
| 2023-03-31 | 4,810 | 4,930 | 4,760 | 4,915 | 283,100 | 4,915 |
| 2023-03-30 | 4,560 | 4,755 | 4,540 | 4,740 | 243,400 | 4,740 |
| 2023-03-29 | 4,700 | 4,735 | 4,660 | 4,710 | 254,700 | 4,710 |
| 2023-03-28 | 4,725 | 4,740 | 4,675 | 4,720 | 145,000 | 4,720 |
| 2023-03-27 | 4,750 | 4,765 | 4,625 | 4,740 | 220,600 | 4,740 |
| 2023-03-24 | 4,690 | 4,790 | 4,665 | 4,745 | 247,900 | 4,745 |
| 2023-03-23 | 4,755 | 4,770 | 4,630 | 4,730 | 307,900 | 4,730 |
| 2023-03-22 | 4,900 | 4,935 | 4,815 | 4,820 | 208,100 | 4,820 |
| 2023-03-20 | 4,945 | 4,985 | 4,745 | 4,765 | 518,300 | 4,765 |
| 2023-03-17 | 5,200 | 5,240 | 5,040 | 5,040 | 316,900 | 5,040 |
| 2023-03-16 | 5,110 | 5,220 | 5,010 | 5,100 | 318,400 | 5,100 |
| 2023-03-15 | 5,250 | 5,340 | 5,180 | 5,310 | 250,300 | 5,310 |
| 2023-03-14 | 5,250 | 5,270 | 5,030 | 5,050 | 362,000 | 5,050 |
| 2023-03-13 | 5,400 | 5,430 | 5,250 | 5,370 | 292,300 | 5,370 |
| 2023-03-10 | 5,550 | 5,640 | 5,510 | 5,530 | 221,100 | 5,530 |
| 2023-03-09 | 5,540 | 5,640 | 5,540 | 5,630 | 206,900 | 5,630 |
| 2023-03-08 | 5,330 | 5,490 | 5,320 | 5,470 | 199,400 | 5,470 |
| 2023-03-07 | 5,370 | 5,430 | 5,300 | 5,370 | 187,700 | 5,370 |
| 2023-03-06 | 5,410 | 5,440 | 5,230 | 5,400 | 274,300 | 5,400 |
| 2023-03-03 | 5,270 | 5,370 | 5,250 | 5,360 | 206,900 | 5,360 |
| 2023-03-02 | 5,200 | 5,230 | 5,150 | 5,210 | 182,000 | 5,210 |
| 2023-03-01 | 5,070 | 5,170 | 5,050 | 5,170 | 190,700 | 5,170 |
| 2023-02-28 | 5,100 | 5,160 | 5,070 | 5,100 | 224,500 | 5,100 |
| 2023-02-27 | 4,920 | 5,050 | 4,905 | 5,050 | 233,000 | 5,050 |
| 2023-02-24 | 4,850 | 4,930 | 4,850 | 4,900 | 174,200 | 4,900 |
| 2023-02-22 | 4,840 | 4,915 | 4,805 | 4,815 | 173,400 | 4,815 |
| 2023-02-21 | 4,820 | 4,945 | 4,820 | 4,865 | 154,900 | 4,865 |
| 2023-02-20 | 4,870 | 4,885 | 4,785 | 4,840 | 149,300 | 4,840 |
| 2023-02-17 | 4,870 | 4,935 | 4,805 | 4,855 | 243,100 | 4,855 |
| 2023-02-16 | 4,770 | 4,890 | 4,750 | 4,890 | 271,000 | 4,890 |
| 2023-02-15 | 4,670 | 4,740 | 4,640 | 4,730 | 167,800 | 4,730 |
| 2023-02-14 | 4,590 | 4,635 | 4,575 | 4,635 | 87,900 | 4,635 |
| 2023-02-13 | 4,590 | 4,595 | 4,520 | 4,555 | 131,300 | 4,555 |
| 2023-02-10 | 4,610 | 4,690 | 4,590 | 4,605 | 162,300 | 4,605 |
| 2023-02-09 | 4,565 | 4,620 | 4,560 | 4,585 | 88,300 | 4,585 |
| 2023-02-08 | 4,640 | 4,680 | 4,580 | 4,615 | 159,400 | 4,615 |
| 2023-02-07 | 4,490 | 4,665 | 4,490 | 4,635 | 202,400 | 4,635 |
| 2023-02-06 | 4,540 | 4,550 | 4,450 | 4,485 | 260,900 | 4,485 |
| 2023-02-03 | 4,610 | 4,670 | 4,540 | 4,565 | 185,700 | 4,565 |
| 2023-02-02 | 4,715 | 4,800 | 4,560 | 4,615 | 357,600 | 4,615 |
| 2023-02-01 | 4,610 | 4,725 | 4,505 | 4,680 | 384,200 | 4,680 |
| 2023-01-31 | 4,560 | 4,595 | 4,485 | 4,525 | 231,300 | 4,525 |
| 2023-01-30 | 4,525 | 4,560 | 4,505 | 4,535 | 161,200 | 4,535 |
| 2023-01-27 | 4,510 | 4,625 | 4,490 | 4,570 | 227,000 | 4,570 |
| 2023-01-26 | 4,510 | 4,545 | 4,430 | 4,515 | 169,100 | 4,515 |
| 2023-01-25 | 4,390 | 4,555 | 4,390 | 4,525 | 213,500 | 4,525 |
| 2023-01-24 | 4,395 | 4,440 | 4,380 | 4,440 | 172,400 | 4,440 |
| 2023-01-23 | 4,420 | 4,440 | 4,335 | 4,365 | 150,000 | 4,365 |
| 2023-01-20 | 4,310 | 4,350 | 4,280 | 4,350 | 140,200 | 4,350 |
| 2023-01-19 | 4,280 | 4,355 | 4,255 | 4,310 | 142,000 | 4,310 |
| 2023-01-18 | 4,235 | 4,315 | 4,205 | 4,280 | 178,400 | 4,280 |
| 2023-01-17 | 4,205 | 4,290 | 4,200 | 4,235 | 180,500 | 4,235 |
| 2023-01-16 | 4,230 | 4,245 | 4,155 | 4,165 | 139,600 | 4,165 |
| 2023-01-13 | 4,140 | 4,220 | 4,110 | 4,215 | 117,100 | 4,215 |
| 2023-01-12 | 4,205 | 4,270 | 4,150 | 4,165 | 173,300 | 4,165 |
| 2023-01-11 | 4,140 | 4,250 | 4,140 | 4,195 | 224,500 | 4,195 |
| 2023-01-10 | 3,995 | 4,110 | 3,980 | 4,075 | 195,800 | 4,075 |
| 2023-01-06 | 3,875 | 3,975 | 3,855 | 3,900 | 180,400 | 3,900 |
| 2023-01-05 | 3,985 | 4,010 | 3,845 | 3,880 | 266,800 | 3,880 |
| 2023-01-04 | 4,155 | 4,155 | 3,980 | 3,985 | 223,000 | 3,985 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
