7634 (株)星医療酸器 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 | 4,015 | 4,015 | 4,015 | 4,015 | 200 | 4,015 |
| 2023-12-28 | 4,000 | 4,035 | 3,985 | 4,035 | 2,000 | 4,035 |
| 2023-12-27 | 4,065 | 4,065 | 4,000 | 4,050 | 1,800 | 4,050 |
| 2023-12-26 | 4,070 | 4,070 | 4,025 | 4,025 | 2,500 | 4,025 |
| 2023-12-25 | 4,060 | 4,070 | 4,040 | 4,070 | 1,000 | 4,070 |
| 2023-12-22 | 4,070 | 4,070 | 4,010 | 4,070 | 500 | 4,070 |
| 2023-12-21 | 4,035 | 4,035 | 4,000 | 4,000 | 1,700 | 4,000 |
| 2023-12-20 | 4,105 | 4,160 | 4,100 | 4,110 | 1,100 | 4,110 |
| 2023-12-19 | 4,140 | 4,200 | 4,140 | 4,175 | 7,700 | 4,175 |
| 2023-12-18 | 4,060 | 4,150 | 4,060 | 4,140 | 2,900 | 4,140 |
| 2023-12-15 | 4,020 | 4,060 | 4,015 | 4,060 | 1,100 | 4,060 |
| 2023-12-14 | 4,020 | 4,050 | 4,020 | 4,020 | 1,100 | 4,020 |
| 2023-12-13 | 4,005 | 4,050 | 4,000 | 4,020 | 1,200 | 4,020 |
| 2023-12-12 | 4,025 | 4,025 | 4,000 | 4,005 | 500 | 4,005 |
| 2023-12-11 | 3,950 | 4,085 | 3,930 | 4,045 | 2,400 | 4,045 |
| 2023-12-08 | 3,990 | 3,995 | 3,950 | 3,950 | 600 | 3,950 |
| 2023-12-07 | 4,025 | 4,085 | 3,950 | 3,980 | 1,200 | 3,980 |
| 2023-12-06 | 4,095 | 4,135 | 3,995 | 3,995 | 1,100 | 3,995 |
| 2023-12-05 | 4,070 | 4,105 | 4,070 | 4,095 | 2,000 | 4,095 |
| 2023-12-04 | 3,950 | 4,150 | 3,950 | 4,150 | 3,200 | 4,150 |
| 2023-12-01 | 3,950 | 3,990 | 3,905 | 3,950 | 1,500 | 3,950 |
| 2023-11-30 | 3,900 | 3,935 | 3,870 | 3,900 | 1,100 | 3,900 |
| 2023-11-29 | 3,900 | 3,995 | 3,880 | 3,880 | 1,700 | 3,880 |
| 2023-11-28 | 3,885 | 3,885 | 3,865 | 3,885 | 800 | 3,885 |
| 2023-11-27 | 3,860 | 3,885 | 3,855 | 3,885 | 1,300 | 3,885 |
| 2023-11-24 | 3,850 | 3,880 | 3,850 | 3,855 | 900 | 3,855 |
| 2023-11-22 | 3,885 | 3,900 | 3,885 | 3,885 | 900 | 3,885 |
| 2023-11-21 | 3,920 | 3,920 | 3,880 | 3,885 | 1,200 | 3,885 |
| 2023-11-20 | 3,865 | 3,990 | 3,865 | 3,880 | 5,400 | 3,880 |
| 2023-11-17 | 3,860 | 3,870 | 3,835 | 3,865 | 900 | 3,865 |
| 2023-11-16 | 3,865 | 3,865 | 3,860 | 3,860 | 300 | 3,860 |
| 2023-11-15 | 3,830 | 3,865 | 3,830 | 3,865 | 1,200 | 3,865 |
| 2023-11-14 | 3,865 | 3,865 | 3,850 | 3,850 | 1,100 | 3,850 |
| 2023-11-13 | 3,880 | 3,925 | 3,850 | 3,880 | 1,400 | 3,880 |
| 2023-11-10 | 3,850 | 3,880 | 3,820 | 3,880 | 1,500 | 3,880 |
| 2023-11-09 | 3,925 | 3,925 | 3,885 | 3,895 | 800 | 3,895 |
| 2023-11-08 | 3,880 | 3,880 | 3,855 | 3,855 | 200 | 3,855 |
| 2023-11-07 | 3,850 | 3,880 | 3,850 | 3,880 | 1,600 | 3,880 |
| 2023-11-06 | 3,815 | 3,850 | 3,815 | 3,830 | 800 | 3,830 |
| 2023-11-02 | 3,860 | 3,860 | 3,860 | 3,860 | 400 | 3,860 |
| 2023-11-01 | 3,880 | 3,885 | 3,860 | 3,880 | 1,100 | 3,880 |
| 2023-10-31 | 3,830 | 3,850 | 3,830 | 3,830 | 500 | 3,830 |
| 2023-10-30 | 3,820 | 3,835 | 3,820 | 3,835 | 400 | 3,835 |
| 2023-10-27 | 3,850 | 3,850 | 3,820 | 3,820 | 400 | 3,820 |
| 2023-10-26 | 3,920 | 3,930 | 3,860 | 3,860 | 2,400 | 3,860 |
| 2023-10-25 | 3,945 | 3,945 | 3,920 | 3,920 | 600 | 3,920 |
| 2023-10-24 | 4,015 | 4,015 | 3,950 | 3,950 | 600 | 3,950 |
| 2023-10-23 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2023-10-20 | 4,060 | 4,060 | 4,010 | 4,010 | 500 | 4,010 |
| 2023-10-19 | 4,125 | 4,125 | 4,125 | 4,125 | 1,400 | 4,125 |
| 2023-10-18 | 4,055 | 4,145 | 4,055 | 4,145 | 300 | 4,145 |
| 2023-10-17 | 4,110 | 4,110 | 4,055 | 4,055 | 600 | 4,055 |
| 2023-10-16 | 4,105 | 4,110 | 4,105 | 4,110 | 400 | 4,110 |
| 2023-10-13 | - | - | - | 4,150 | - | 4,150 |
| 2023-10-12 | 4,125 | 4,150 | 4,125 | 4,150 | 200 | 4,150 |
| 2023-10-11 | - | - | - | 4,115 | - | 4,115 |
| 2023-10-10 | 4,115 | 4,140 | 4,115 | 4,115 | 800 | 4,115 |
| 2023-10-06 | 4,190 | 4,210 | 4,115 | 4,115 | 800 | 4,115 |
| 2023-10-05 | 4,190 | 4,190 | 4,120 | 4,170 | 600 | 4,170 |
| 2023-10-04 | 4,160 | 4,190 | 4,160 | 4,160 | 2,900 | 4,160 |
| 2023-10-03 | 4,220 | 4,220 | 4,160 | 4,160 | 700 | 4,160 |
| 2023-10-02 | 4,220 | 4,220 | 4,220 | 4,220 | 100 | 4,220 |
| 2023-09-29 | - | - | - | 4,200 | - | 4,200 |
| 2023-09-28 | - | - | - | 4,200 | - | 4,200 |
| 2023-09-27 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 2023-09-26 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2023-09-25 | 4,185 | 4,185 | 4,180 | 4,180 | 400 | 4,180 |
| 2023-09-22 | 4,245 | 4,245 | 4,185 | 4,185 | 200 | 4,185 |
| 2023-09-21 | - | - | - | 4,200 | - | 4,200 |
| 2023-09-20 | 4,200 | 4,235 | 4,195 | 4,200 | 500 | 4,200 |
| 2023-09-19 | 4,215 | 4,250 | 4,200 | 4,230 | 2,100 | 4,230 |
| 2023-09-15 | 4,245 | 4,245 | 4,210 | 4,215 | 600 | 4,215 |
| 2023-09-14 | 4,230 | 4,230 | 4,200 | 4,200 | 300 | 4,200 |
| 2023-09-13 | - | - | - | 4,180 | - | 4,180 |
| 2023-09-12 | - | - | - | 4,180 | - | 4,180 |
| 2023-09-11 | 4,200 | 4,200 | 4,180 | 4,180 | 300 | 4,180 |
| 2023-09-08 | - | - | - | 4,220 | - | 4,220 |
| 2023-09-07 | 4,220 | 4,220 | 4,220 | 4,220 | 200 | 4,220 |
| 2023-09-06 | 4,220 | 4,220 | 4,185 | 4,215 | 1,100 | 4,215 |
| 2023-09-05 | 4,175 | 4,240 | 4,170 | 4,215 | 1,300 | 4,215 |
| 2023-09-04 | - | - | - | 4,205 | - | 4,205 |
| 2023-09-01 | 4,210 | 4,210 | 4,160 | 4,205 | 1,300 | 4,205 |
| 2023-08-31 | 4,235 | 4,235 | 4,205 | 4,205 | 1,400 | 4,205 |
| 2023-08-30 | 4,165 | 4,165 | 4,165 | 4,165 | 800 | 4,165 |
| 2023-08-29 | - | - | - | 4,145 | - | 4,145 |
| 2023-08-28 | - | - | - | 4,145 | - | 4,145 |
| 2023-08-25 | 4,130 | 4,145 | 4,130 | 4,145 | 200 | 4,145 |
| 2023-08-24 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2023-08-23 | 4,135 | 4,200 | 4,135 | 4,200 | 200 | 4,200 |
| 2023-08-22 | 4,125 | 4,135 | 4,125 | 4,130 | 700 | 4,130 |
| 2023-08-21 | 4,125 | 4,125 | 4,125 | 4,125 | 1,200 | 4,125 |
| 2023-08-18 | 4,125 | 4,125 | 4,125 | 4,125 | 500 | 4,125 |
| 2023-08-17 | 4,125 | 4,125 | 4,120 | 4,120 | 400 | 4,120 |
| 2023-08-16 | 4,155 | 4,155 | 4,125 | 4,125 | 700 | 4,125 |
| 2023-08-15 | 4,170 | 4,170 | 4,155 | 4,155 | 800 | 4,155 |
| 2023-08-14 | 4,215 | 4,215 | 4,150 | 4,155 | 500 | 4,155 |
| 2023-08-10 | 4,150 | 4,190 | 4,150 | 4,190 | 300 | 4,190 |
| 2023-08-09 | - | - | - | 4,185 | - | 4,185 |
| 2023-08-08 | 4,095 | 4,185 | 4,095 | 4,185 | 600 | 4,185 |
| 2023-08-07 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2023-08-04 | 4,070 | 4,075 | 4,070 | 4,075 | 700 | 4,075 |
| 2023-08-03 | 4,070 | 4,100 | 4,070 | 4,080 | 600 | 4,080 |
| 2023-08-02 | 4,105 | 4,105 | 4,105 | 4,105 | 400 | 4,105 |
| 2023-08-01 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2023-07-31 | 4,215 | 4,215 | 4,215 | 4,215 | 600 | 4,215 |
| 2023-07-28 | 4,215 | 4,215 | 4,215 | 4,215 | 600 | 4,215 |
| 2023-07-27 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2023-07-26 | 4,180 | 4,245 | 4,180 | 4,195 | 1,300 | 4,195 |
| 2023-07-25 | 4,190 | 4,190 | 4,180 | 4,180 | 200 | 4,180 |
| 2023-07-24 | 4,280 | 4,280 | 4,260 | 4,260 | 600 | 4,260 |
| 2023-07-21 | 4,250 | 4,255 | 4,250 | 4,250 | 1,500 | 4,250 |
| 2023-07-20 | 4,250 | 4,275 | 4,250 | 4,250 | 3,300 | 4,250 |
| 2023-07-19 | 4,275 | 4,275 | 4,245 | 4,250 | 700 | 4,250 |
| 2023-07-18 | 4,235 | 4,280 | 4,235 | 4,240 | 2,600 | 4,240 |
| 2023-07-14 | 4,220 | 4,235 | 4,220 | 4,235 | 1,400 | 4,235 |
| 2023-07-13 | 4,190 | 4,215 | 4,185 | 4,215 | 600 | 4,215 |
| 2023-07-12 | 4,215 | 4,220 | 4,205 | 4,220 | 600 | 4,220 |
| 2023-07-11 | 4,195 | 4,200 | 4,195 | 4,200 | 500 | 4,200 |
| 2023-07-10 | 4,150 | 4,190 | 4,150 | 4,190 | 500 | 4,190 |
| 2023-07-07 | 4,120 | 4,120 | 4,115 | 4,115 | 200 | 4,115 |
| 2023-07-06 | 4,110 | 4,120 | 4,100 | 4,120 | 1,400 | 4,120 |
| 2023-07-05 | 4,180 | 4,225 | 4,180 | 4,205 | 1,800 | 4,205 |
| 2023-07-04 | 4,110 | 4,180 | 4,110 | 4,180 | 500 | 4,180 |
| 2023-07-03 | 4,100 | 4,110 | 4,100 | 4,110 | 200 | 4,110 |
| 2023-06-30 | 4,085 | 4,095 | 4,085 | 4,095 | 400 | 4,095 |
| 2023-06-29 | 4,085 | 4,085 | 4,085 | 4,085 | 200 | 4,085 |
| 2023-06-28 | 4,070 | 4,085 | 4,070 | 4,085 | 1,300 | 4,085 |
| 2023-06-27 | - | - | - | 4,070 | - | 4,070 |
| 2023-06-26 | 4,070 | 4,070 | 4,070 | 4,070 | 200 | 4,070 |
| 2023-06-23 | 4,065 | 4,070 | 4,065 | 4,070 | 400 | 4,070 |
| 2023-06-22 | 4,085 | 4,085 | 4,055 | 4,065 | 1,400 | 4,065 |
| 2023-06-21 | 4,040 | 4,090 | 4,040 | 4,045 | 1,100 | 4,045 |
| 2023-06-20 | 4,035 | 4,040 | 4,035 | 4,040 | 1,100 | 4,040 |
| 2023-06-19 | 4,030 | 4,035 | 4,030 | 4,035 | 600 | 4,035 |
| 2023-06-16 | - | - | - | 4,030 | - | 4,030 |
| 2023-06-15 | 4,025 | 4,030 | 4,025 | 4,030 | 1,200 | 4,030 |
| 2023-06-14 | 4,025 | 4,040 | 4,025 | 4,040 | 300 | 4,040 |
| 2023-06-13 | 4,035 | 4,035 | 4,025 | 4,025 | 500 | 4,025 |
| 2023-06-12 | 4,025 | 4,025 | 4,015 | 4,025 | 1,200 | 4,025 |
| 2023-06-09 | 4,030 | 4,030 | 4,030 | 4,030 | 200 | 4,030 |
| 2023-06-08 | - | - | - | 4,025 | - | 4,025 |
| 2023-06-07 | 4,025 | 4,025 | 4,025 | 4,025 | 300 | 4,025 |
| 2023-06-06 | 4,025 | 4,030 | 4,025 | 4,025 | 1,100 | 4,025 |
| 2023-06-05 | 4,020 | 4,020 | 4,020 | 4,020 | 900 | 4,020 |
| 2023-06-02 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | 4,020 |
| 2023-06-01 | 4,030 | 4,030 | 3,995 | 4,020 | 1,400 | 4,020 |
| 2023-05-31 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | 4,020 |
| 2023-05-30 | 4,025 | 4,035 | 4,015 | 4,020 | 1,500 | 4,020 |
| 2023-05-29 | 4,020 | 4,025 | 4,020 | 4,025 | 900 | 4,025 |
| 2023-05-26 | 4,020 | 4,035 | 4,020 | 4,020 | 2,700 | 4,020 |
| 2023-05-25 | - | - | - | 3,990 | - | 3,990 |
| 2023-05-24 | 3,950 | 3,990 | 3,950 | 3,990 | 300 | 3,990 |
| 2023-05-23 | 4,005 | 4,005 | 3,960 | 3,995 | 900 | 3,995 |
| 2023-05-22 | 3,970 | 3,990 | 3,965 | 3,990 | 600 | 3,990 |
| 2023-05-19 | 3,980 | 4,010 | 3,975 | 4,010 | 400 | 4,010 |
| 2023-05-18 | 4,000 | 4,010 | 3,965 | 4,010 | 2,300 | 4,010 |
| 2023-05-17 | 3,975 | 4,000 | 3,965 | 4,000 | 700 | 4,000 |
| 2023-05-16 | - | - | - | 3,955 | - | 3,955 |
| 2023-05-15 | 3,990 | 3,990 | 3,910 | 3,955 | 600 | 3,955 |
| 2023-05-12 | 3,970 | 3,980 | 3,970 | 3,980 | 500 | 3,980 |
| 2023-05-11 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2023-05-10 | 4,000 | 4,000 | 3,965 | 3,965 | 300 | 3,965 |
| 2023-05-09 | 3,900 | 4,000 | 3,895 | 4,000 | 4,600 | 4,000 |
| 2023-05-08 | - | - | - | 3,915 | - | 3,915 |
| 2023-05-02 | 3,910 | 3,915 | 3,895 | 3,915 | 400 | 3,915 |
| 2023-05-01 | 3,900 | 3,910 | 3,895 | 3,910 | 300 | 3,910 |
| 2023-04-28 | 3,900 | 3,900 | 3,890 | 3,890 | 200 | 3,890 |
| 2023-04-27 | - | - | - | 3,885 | - | 3,885 |
| 2023-04-26 | 3,885 | 3,885 | 3,885 | 3,885 | 500 | 3,885 |
| 2023-04-25 | 3,890 | 3,890 | 3,885 | 3,885 | 200 | 3,885 |
| 2023-04-24 | 3,960 | 3,960 | 3,885 | 3,885 | 400 | 3,885 |
| 2023-04-21 | - | - | - | 3,890 | - | 3,890 |
| 2023-04-20 | 3,890 | 3,890 | 3,890 | 3,890 | 400 | 3,890 |
| 2023-04-19 | 3,890 | 3,890 | 3,890 | 3,890 | 300 | 3,890 |
| 2023-04-18 | 3,890 | 3,900 | 3,890 | 3,890 | 2,200 | 3,890 |
| 2023-04-17 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2023-04-14 | 3,885 | 3,900 | 3,885 | 3,900 | 400 | 3,900 |
| 2023-04-13 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | 3,885 |
| 2023-04-12 | 3,870 | 3,880 | 3,870 | 3,880 | 200 | 3,880 |
| 2023-04-11 | - | - | - | 3,870 | - | 3,870 |
| 2023-04-10 | - | - | - | 3,870 | - | 3,870 |
| 2023-04-07 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 3,870 |
| 2023-04-06 | 3,890 | 3,890 | 3,835 | 3,835 | 800 | 3,835 |
| 2023-04-05 | 3,815 | 3,915 | 3,815 | 3,915 | 800 | 3,915 |
| 2023-04-04 | 3,835 | 3,835 | 3,835 | 3,835 | 200 | 3,835 |
| 2023-04-03 | - | - | - | 3,905 | - | 3,905 |
| 2023-03-31 | 3,975 | 3,975 | 3,905 | 3,905 | 200 | 3,905 |
| 2023-03-30 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 3,870 |
| 2023-03-29 | 3,900 | 3,915 | 3,900 | 3,900 | 600 | 3,900 |
| 2023-03-28 | 3,885 | 3,900 | 3,885 | 3,900 | 200 | 3,900 |
| 2023-03-27 | - | - | - | 3,850 | - | 3,850 |
| 2023-03-24 | 3,835 | 3,850 | 3,835 | 3,850 | 600 | 3,850 |
| 2023-03-23 | 3,905 | 3,905 | 3,905 | 3,905 | 100 | 3,905 |
| 2023-03-22 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2023-03-20 | 3,900 | 3,900 | 3,875 | 3,875 | 1,800 | 3,875 |
| 2023-03-17 | 3,970 | 3,970 | 3,900 | 3,900 | 300 | 3,900 |
| 2023-03-16 | 3,830 | 3,830 | 3,830 | 3,830 | 300 | 3,830 |
| 2023-03-15 | - | - | - | 3,850 | - | 3,850 |
| 2023-03-14 | 3,860 | 3,860 | 3,850 | 3,850 | 300 | 3,850 |
| 2023-03-13 | 3,880 | 3,890 | 3,880 | 3,890 | 300 | 3,890 |
| 2023-03-10 | 3,810 | 3,950 | 3,810 | 3,950 | 2,400 | 3,950 |
| 2023-03-09 | - | - | - | 3,850 | - | 3,850 |
| 2023-03-08 | 3,850 | 3,850 | 3,850 | 3,850 | 500 | 3,850 |
| 2023-03-07 | 3,880 | 3,885 | 3,860 | 3,860 | 1,900 | 3,860 |
| 2023-03-06 | 3,910 | 3,910 | 3,885 | 3,885 | 900 | 3,885 |
| 2023-03-03 | 3,935 | 3,935 | 3,915 | 3,915 | 400 | 3,915 |
| 2023-03-02 | - | - | - | 3,935 | - | 3,935 |
| 2023-03-01 | 3,910 | 3,935 | 3,910 | 3,935 | 600 | 3,935 |
| 2023-02-28 | 3,910 | 3,910 | 3,910 | 3,910 | 500 | 3,910 |
| 2023-02-27 | 3,945 | 3,945 | 3,920 | 3,920 | 600 | 3,920 |
| 2023-02-24 | 3,975 | 3,975 | 3,945 | 3,945 | 300 | 3,945 |
| 2023-02-22 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2023-02-21 | 3,960 | 3,960 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2023-02-20 | 3,935 | 3,960 | 3,930 | 3,960 | 700 | 3,960 |
| 2023-02-17 | 3,955 | 3,955 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2023-02-16 | 3,945 | 3,950 | 3,940 | 3,940 | 400 | 3,940 |
| 2023-02-15 | 3,925 | 3,960 | 3,925 | 3,960 | 200 | 3,960 |
| 2023-02-14 | 3,935 | 3,935 | 3,935 | 3,935 | 200 | 3,935 |
| 2023-02-13 | 3,950 | 3,955 | 3,950 | 3,955 | 300 | 3,955 |
| 2023-02-10 | 3,960 | 3,960 | 3,925 | 3,925 | 500 | 3,925 |
| 2023-02-09 | 3,985 | 3,985 | 3,930 | 3,930 | 500 | 3,930 |
| 2023-02-08 | - | - | - | 3,995 | - | 3,995 |
| 2023-02-07 | 4,060 | 4,060 | 3,995 | 3,995 | 1,800 | 3,995 |
| 2023-02-06 | - | - | - | 3,920 | - | 3,920 |
| 2023-02-03 | 3,920 | 3,920 | 3,920 | 3,920 | 900 | 3,920 |
| 2023-02-02 | 3,950 | 3,950 | 3,920 | 3,920 | 300 | 3,920 |
| 2023-02-01 | 3,970 | 3,970 | 3,925 | 3,925 | 300 | 3,925 |
| 2023-01-31 | 3,925 | 3,925 | 3,925 | 3,925 | 200 | 3,925 |
| 2023-01-30 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2023-01-27 | 3,950 | 3,960 | 3,925 | 3,925 | 300 | 3,925 |
| 2023-01-26 | 3,970 | 3,970 | 3,925 | 3,925 | 300 | 3,925 |
| 2023-01-25 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2023-01-24 | 3,985 | 3,985 | 3,910 | 3,910 | 600 | 3,910 |
| 2023-01-23 | - | - | - | 3,930 | - | 3,930 |
| 2023-01-20 | - | - | - | 3,930 | - | 3,930 |
| 2023-01-19 | - | - | - | 3,930 | - | 3,930 |
| 2023-01-18 | 3,940 | 3,995 | 3,925 | 3,930 | 6,800 | 3,930 |
| 2023-01-17 | 4,020 | 4,070 | 3,930 | 3,930 | 1,200 | 3,930 |
| 2023-01-16 | 4,000 | 4,050 | 3,950 | 3,950 | 1,900 | 3,950 |
| 2023-01-13 | 4,040 | 4,040 | 4,000 | 4,000 | 400 | 4,000 |
| 2023-01-12 | 4,020 | 4,040 | 4,020 | 4,040 | 200 | 4,040 |
| 2023-01-11 | 4,025 | 4,025 | 4,025 | 4,025 | 200 | 4,025 |
| 2023-01-10 | 4,070 | 4,070 | 4,000 | 4,000 | 1,400 | 4,000 |
| 2023-01-06 | 4,050 | 4,050 | 3,995 | 4,030 | 700 | 4,030 |
| 2023-01-05 | 3,985 | 4,050 | 3,950 | 4,050 | 2,500 | 4,050 |
| 2023-01-04 | 3,990 | 3,990 | 3,925 | 3,970 | 600 | 3,970 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株