7846 (株)パイロットコーポレーション 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 | 4,143 | 4,201 | 4,142 | 4,201 | 86,500 | 4,201 |
| 2023-12-28 | 4,185 | 4,205 | 4,145 | 4,155 | 205,600 | 4,155 |
| 2023-12-27 | 4,282 | 4,282 | 4,229 | 4,273 | 442,500 | 4,273 |
| 2023-12-26 | 4,234 | 4,249 | 4,211 | 4,230 | 274,300 | 4,230 |
| 2023-12-25 | 4,260 | 4,260 | 4,210 | 4,227 | 202,500 | 4,227 |
| 2023-12-22 | 4,195 | 4,207 | 4,182 | 4,200 | 122,700 | 4,200 |
| 2023-12-21 | 4,204 | 4,222 | 4,194 | 4,205 | 125,100 | 4,205 |
| 2023-12-20 | 4,180 | 4,235 | 4,180 | 4,219 | 110,000 | 4,219 |
| 2023-12-19 | 4,117 | 4,178 | 4,088 | 4,175 | 124,100 | 4,175 |
| 2023-12-18 | 4,074 | 4,098 | 4,040 | 4,091 | 163,700 | 4,091 |
| 2023-12-15 | 4,120 | 4,157 | 4,101 | 4,138 | 124,400 | 4,138 |
| 2023-12-14 | 4,229 | 4,229 | 4,129 | 4,140 | 177,100 | 4,140 |
| 2023-12-13 | 4,240 | 4,260 | 4,203 | 4,239 | 107,100 | 4,239 |
| 2023-12-12 | 4,318 | 4,326 | 4,251 | 4,273 | 173,000 | 4,273 |
| 2023-12-11 | 4,347 | 4,347 | 4,293 | 4,321 | 131,800 | 4,321 |
| 2023-12-08 | 4,417 | 4,440 | 4,316 | 4,331 | 180,900 | 4,331 |
| 2023-12-07 | 4,454 | 4,472 | 4,438 | 4,447 | 72,700 | 4,447 |
| 2023-12-06 | 4,455 | 4,487 | 4,448 | 4,483 | 58,300 | 4,483 |
| 2023-12-05 | 4,433 | 4,463 | 4,430 | 4,437 | 55,300 | 4,437 |
| 2023-12-04 | 4,466 | 4,467 | 4,422 | 4,445 | 84,900 | 4,445 |
| 2023-12-01 | 4,486 | 4,503 | 4,441 | 4,447 | 93,500 | 4,447 |
| 2023-11-30 | 4,493 | 4,500 | 4,441 | 4,469 | 118,900 | 4,469 |
| 2023-11-29 | 4,515 | 4,534 | 4,496 | 4,502 | 53,500 | 4,502 |
| 2023-11-28 | 4,501 | 4,523 | 4,485 | 4,517 | 70,100 | 4,517 |
| 2023-11-27 | 4,533 | 4,546 | 4,481 | 4,500 | 108,900 | 4,500 |
| 2023-11-24 | 4,574 | 4,583 | 4,517 | 4,532 | 75,000 | 4,532 |
| 2023-11-22 | 4,520 | 4,559 | 4,511 | 4,557 | 58,000 | 4,557 |
| 2023-11-21 | 4,508 | 4,545 | 4,502 | 4,509 | 57,900 | 4,509 |
| 2023-11-20 | 4,544 | 4,567 | 4,497 | 4,508 | 90,900 | 4,508 |
| 2023-11-17 | 4,500 | 4,561 | 4,500 | 4,561 | 75,900 | 4,561 |
| 2023-11-16 | 4,518 | 4,518 | 4,467 | 4,497 | 74,800 | 4,497 |
| 2023-11-15 | 4,535 | 4,536 | 4,480 | 4,525 | 97,200 | 4,525 |
| 2023-11-14 | 4,541 | 4,541 | 4,461 | 4,482 | 76,000 | 4,482 |
| 2023-11-13 | 4,544 | 4,544 | 4,430 | 4,520 | 115,800 | 4,520 |
| 2023-11-10 | 4,636 | 4,647 | 4,475 | 4,529 | 218,000 | 4,529 |
| 2023-11-09 | 4,550 | 4,629 | 4,541 | 4,615 | 208,000 | 4,615 |
| 2023-11-08 | 4,768 | 4,928 | 4,540 | 4,541 | 532,700 | 4,541 |
| 2023-11-07 | 5,365 | 5,477 | 5,291 | 5,297 | 138,800 | 5,297 |
| 2023-11-06 | 5,244 | 5,327 | 5,108 | 5,319 | 130,100 | 5,319 |
| 2023-11-02 | 5,224 | 5,286 | 5,188 | 5,220 | 87,600 | 5,220 |
| 2023-11-01 | 5,280 | 5,286 | 5,151 | 5,176 | 97,600 | 5,176 |
| 2023-10-31 | 5,120 | 5,133 | 5,044 | 5,092 | 81,000 | 5,092 |
| 2023-10-30 | 5,041 | 5,114 | 5,030 | 5,059 | 64,900 | 5,059 |
| 2023-10-27 | 5,042 | 5,088 | 5,019 | 5,076 | 73,200 | 5,076 |
| 2023-10-26 | 5,104 | 5,144 | 4,991 | 5,008 | 88,000 | 5,008 |
| 2023-10-25 | 5,141 | 5,172 | 5,080 | 5,087 | 69,500 | 5,087 |
| 2023-10-24 | 5,170 | 5,170 | 4,994 | 5,126 | 92,000 | 5,126 |
| 2023-10-23 | 5,159 | 5,179 | 5,117 | 5,133 | 73,000 | 5,133 |
| 2023-10-20 | 5,171 | 5,191 | 5,117 | 5,164 | 29,700 | 5,164 |
| 2023-10-19 | 5,096 | 5,179 | 5,096 | 5,137 | 31,600 | 5,137 |
| 2023-10-18 | 5,200 | 5,200 | 5,131 | 5,160 | 34,200 | 5,160 |
| 2023-10-17 | 5,114 | 5,197 | 5,091 | 5,181 | 39,900 | 5,181 |
| 2023-10-16 | 5,115 | 5,121 | 5,027 | 5,064 | 45,600 | 5,064 |
| 2023-10-13 | 5,210 | 5,210 | 5,116 | 5,136 | 52,600 | 5,136 |
| 2023-10-12 | 5,205 | 5,247 | 5,178 | 5,233 | 38,000 | 5,233 |
| 2023-10-11 | 5,254 | 5,283 | 5,195 | 5,223 | 49,700 | 5,223 |
| 2023-10-10 | 5,280 | 5,295 | 5,240 | 5,264 | 65,300 | 5,264 |
| 2023-10-06 | 5,220 | 5,299 | 5,220 | 5,239 | 90,200 | 5,239 |
| 2023-10-05 | 5,076 | 5,199 | 5,070 | 5,190 | 75,900 | 5,190 |
| 2023-10-04 | 5,076 | 5,150 | 5,049 | 5,064 | 96,300 | 5,064 |
| 2023-10-03 | 5,151 | 5,151 | 5,038 | 5,088 | 70,200 | 5,088 |
| 2023-10-02 | 5,174 | 5,257 | 5,145 | 5,175 | 97,900 | 5,175 |
| 2023-09-29 | 5,202 | 5,225 | 5,110 | 5,131 | 101,400 | 5,131 |
| 2023-09-28 | 5,155 | 5,206 | 5,099 | 5,159 | 110,200 | 5,159 |
| 2023-09-27 | 5,022 | 5,149 | 4,995 | 5,145 | 118,600 | 5,145 |
| 2023-09-26 | 4,947 | 5,044 | 4,947 | 5,022 | 99,500 | 5,022 |
| 2023-09-25 | 4,910 | 4,944 | 4,883 | 4,926 | 69,400 | 4,926 |
| 2023-09-22 | 4,887 | 4,918 | 4,836 | 4,866 | 53,700 | 4,866 |
| 2023-09-21 | 4,973 | 5,018 | 4,944 | 4,947 | 69,100 | 4,947 |
| 2023-09-20 | 5,054 | 5,073 | 4,960 | 4,975 | 95,700 | 4,975 |
| 2023-09-19 | 5,070 | 5,109 | 5,020 | 5,072 | 77,800 | 5,072 |
| 2023-09-15 | 5,070 | 5,109 | 5,040 | 5,069 | 100,900 | 5,069 |
| 2023-09-14 | 5,023 | 5,060 | 4,990 | 5,018 | 70,300 | 5,018 |
| 2023-09-13 | 4,915 | 5,034 | 4,915 | 4,985 | 116,000 | 4,985 |
| 2023-09-12 | 4,765 | 4,894 | 4,765 | 4,876 | 107,600 | 4,876 |
| 2023-09-11 | 4,708 | 4,741 | 4,681 | 4,738 | 54,300 | 4,738 |
| 2023-09-08 | 4,670 | 4,708 | 4,665 | 4,669 | 61,100 | 4,669 |
| 2023-09-07 | 4,711 | 4,733 | 4,696 | 4,713 | 37,600 | 4,713 |
| 2023-09-06 | 4,720 | 4,742 | 4,704 | 4,731 | 35,200 | 4,731 |
| 2023-09-05 | 4,744 | 4,757 | 4,636 | 4,704 | 45,700 | 4,704 |
| 2023-09-04 | 4,706 | 4,768 | 4,698 | 4,736 | 58,800 | 4,736 |
| 2023-09-01 | 4,710 | 4,745 | 4,692 | 4,706 | 48,300 | 4,706 |
| 2023-08-31 | 4,636 | 4,723 | 4,632 | 4,693 | 64,200 | 4,693 |
| 2023-08-30 | 4,620 | 4,635 | 4,602 | 4,619 | 51,800 | 4,619 |
| 2023-08-29 | 4,617 | 4,632 | 4,596 | 4,615 | 25,400 | 4,615 |
| 2023-08-28 | 4,561 | 4,635 | 4,540 | 4,595 | 59,200 | 4,595 |
| 2023-08-25 | 4,546 | 4,546 | 4,491 | 4,501 | 46,200 | 4,501 |
| 2023-08-24 | 4,540 | 4,562 | 4,505 | 4,546 | 42,000 | 4,546 |
| 2023-08-23 | 4,484 | 4,545 | 4,484 | 4,540 | 59,900 | 4,540 |
| 2023-08-22 | 4,560 | 4,560 | 4,493 | 4,505 | 41,600 | 4,505 |
| 2023-08-21 | 4,495 | 4,565 | 4,493 | 4,538 | 60,700 | 4,538 |
| 2023-08-18 | 4,522 | 4,522 | 4,454 | 4,484 | 55,400 | 4,484 |
| 2023-08-17 | 4,525 | 4,574 | 4,520 | 4,571 | 64,800 | 4,571 |
| 2023-08-16 | 4,550 | 4,572 | 4,520 | 4,539 | 35,700 | 4,539 |
| 2023-08-15 | 4,671 | 4,671 | 4,602 | 4,609 | 38,800 | 4,609 |
| 2023-08-14 | 4,700 | 4,740 | 4,644 | 4,667 | 57,800 | 4,667 |
| 2023-08-10 | 4,626 | 4,704 | 4,605 | 4,698 | 77,300 | 4,698 |
| 2023-08-09 | 4,647 | 4,678 | 4,561 | 4,631 | 90,200 | 4,631 |
| 2023-08-08 | 4,754 | 4,754 | 4,598 | 4,675 | 126,300 | 4,675 |
| 2023-08-07 | 4,654 | 4,784 | 4,654 | 4,784 | 100,500 | 4,784 |
| 2023-08-04 | 4,575 | 4,677 | 4,575 | 4,677 | 98,200 | 4,677 |
| 2023-08-03 | 4,629 | 4,670 | 4,584 | 4,591 | 94,600 | 4,591 |
| 2023-08-02 | 4,659 | 4,730 | 4,650 | 4,664 | 70,400 | 4,664 |
| 2023-08-01 | 4,683 | 4,703 | 4,654 | 4,696 | 58,300 | 4,696 |
| 2023-07-31 | 4,632 | 4,699 | 4,608 | 4,681 | 99,500 | 4,681 |
| 2023-07-28 | 4,493 | 4,569 | 4,463 | 4,569 | 404,900 | 4,569 |
| 2023-07-27 | 4,526 | 4,532 | 4,490 | 4,528 | 68,900 | 4,528 |
| 2023-07-26 | 4,500 | 4,523 | 4,435 | 4,506 | 53,900 | 4,506 |
| 2023-07-25 | 4,509 | 4,533 | 4,490 | 4,532 | 77,700 | 4,532 |
| 2023-07-24 | 4,498 | 4,505 | 4,459 | 4,488 | 69,600 | 4,488 |
| 2023-07-21 | 4,403 | 4,473 | 4,384 | 4,451 | 54,900 | 4,451 |
| 2023-07-20 | 4,433 | 4,441 | 4,405 | 4,435 | 76,400 | 4,435 |
| 2023-07-19 | 4,440 | 4,449 | 4,375 | 4,419 | 109,400 | 4,419 |
| 2023-07-18 | 4,416 | 4,416 | 4,340 | 4,386 | 100,700 | 4,386 |
| 2023-07-14 | 4,436 | 4,453 | 4,373 | 4,421 | 192,100 | 4,421 |
| 2023-07-13 | 4,463 | 4,479 | 4,382 | 4,410 | 100,400 | 4,410 |
| 2023-07-12 | 4,549 | 4,549 | 4,458 | 4,481 | 97,500 | 4,481 |
| 2023-07-11 | 4,609 | 4,639 | 4,548 | 4,553 | 92,000 | 4,553 |
| 2023-07-10 | 4,555 | 4,607 | 4,529 | 4,573 | 129,100 | 4,573 |
| 2023-07-07 | 4,502 | 4,588 | 4,481 | 4,510 | 81,100 | 4,510 |
| 2023-07-06 | 4,530 | 4,616 | 4,530 | 4,554 | 82,900 | 4,554 |
| 2023-07-05 | 4,532 | 4,567 | 4,502 | 4,527 | 85,600 | 4,527 |
| 2023-07-04 | 4,623 | 4,662 | 4,591 | 4,591 | 66,000 | 4,591 |
| 2023-07-03 | 4,598 | 4,654 | 4,598 | 4,644 | 57,300 | 4,644 |
| 2023-06-30 | 4,606 | 4,610 | 4,478 | 4,555 | 101,700 | 4,555 |
| 2023-06-29 | 4,608 | 4,643 | 4,597 | 4,631 | 79,600 | 4,631 |
| 2023-06-28 | 4,655 | 4,674 | 4,606 | 4,654 | 81,900 | 4,654 |
| 2023-06-27 | 4,637 | 4,637 | 4,580 | 4,625 | 72,000 | 4,625 |
| 2023-06-26 | 4,610 | 4,638 | 4,585 | 4,620 | 76,400 | 4,620 |
| 2023-06-23 | 4,689 | 4,716 | 4,596 | 4,609 | 110,700 | 4,609 |
| 2023-06-22 | 4,610 | 4,709 | 4,610 | 4,664 | 96,000 | 4,664 |
| 2023-06-21 | 4,533 | 4,596 | 4,527 | 4,565 | 71,900 | 4,565 |
| 2023-06-20 | 4,486 | 4,539 | 4,464 | 4,533 | 74,400 | 4,533 |
| 2023-06-19 | 4,551 | 4,551 | 4,486 | 4,522 | 63,800 | 4,522 |
| 2023-06-16 | 4,489 | 4,519 | 4,470 | 4,511 | 152,200 | 4,511 |
| 2023-06-15 | 4,528 | 4,542 | 4,483 | 4,488 | 49,300 | 4,488 |
| 2023-06-14 | 4,474 | 4,550 | 4,453 | 4,546 | 88,000 | 4,546 |
| 2023-06-13 | 4,490 | 4,500 | 4,462 | 4,462 | 66,100 | 4,462 |
| 2023-06-12 | 4,485 | 4,515 | 4,470 | 4,485 | 54,200 | 4,485 |
| 2023-06-09 | 4,499 | 4,519 | 4,455 | 4,475 | 81,600 | 4,475 |
| 2023-06-08 | 4,496 | 4,526 | 4,409 | 4,429 | 86,000 | 4,429 |
| 2023-06-07 | 4,585 | 4,590 | 4,492 | 4,508 | 110,500 | 4,508 |
| 2023-06-06 | 4,496 | 4,558 | 4,490 | 4,549 | 65,200 | 4,549 |
| 2023-06-05 | 4,590 | 4,590 | 4,550 | 4,566 | 67,100 | 4,566 |
| 2023-06-02 | 4,445 | 4,525 | 4,445 | 4,520 | 63,400 | 4,520 |
| 2023-06-01 | 4,360 | 4,455 | 4,360 | 4,445 | 97,300 | 4,445 |
| 2023-05-31 | 4,430 | 4,440 | 4,360 | 4,370 | 143,600 | 4,370 |
| 2023-05-30 | 4,605 | 4,640 | 4,480 | 4,480 | 107,000 | 4,480 |
| 2023-05-29 | 4,655 | 4,705 | 4,645 | 4,650 | 59,300 | 4,650 |
| 2023-05-26 | 4,680 | 4,680 | 4,620 | 4,620 | 120,300 | 4,620 |
| 2023-05-25 | 4,680 | 4,720 | 4,670 | 4,690 | 63,000 | 4,690 |
| 2023-05-24 | 4,740 | 4,760 | 4,710 | 4,710 | 41,500 | 4,710 |
| 2023-05-23 | 4,785 | 4,785 | 4,740 | 4,765 | 78,500 | 4,765 |
| 2023-05-22 | 4,700 | 4,770 | 4,690 | 4,750 | 54,300 | 4,750 |
| 2023-05-19 | 4,735 | 4,770 | 4,720 | 4,735 | 49,900 | 4,735 |
| 2023-05-18 | 4,760 | 4,780 | 4,720 | 4,735 | 77,500 | 4,735 |
| 2023-05-17 | 4,700 | 4,765 | 4,665 | 4,725 | 69,600 | 4,725 |
| 2023-05-16 | 4,645 | 4,710 | 4,605 | 4,700 | 64,900 | 4,700 |
| 2023-05-15 | 4,575 | 4,630 | 4,555 | 4,610 | 101,600 | 4,610 |
| 2023-05-12 | 4,410 | 4,535 | 4,410 | 4,505 | 148,100 | 4,505 |
| 2023-05-11 | 4,230 | 4,400 | 4,225 | 4,370 | 176,600 | 4,370 |
| 2023-05-10 | 4,555 | 4,600 | 4,535 | 4,540 | 77,100 | 4,540 |
| 2023-05-09 | 4,475 | 4,540 | 4,435 | 4,525 | 79,300 | 4,525 |
| 2023-05-08 | 4,480 | 4,555 | 4,470 | 4,510 | 41,600 | 4,510 |
| 2023-05-02 | 4,555 | 4,555 | 4,480 | 4,520 | 46,000 | 4,520 |
| 2023-05-01 | 4,545 | 4,550 | 4,500 | 4,545 | 56,100 | 4,545 |
| 2023-04-28 | 4,500 | 4,520 | 4,480 | 4,515 | 83,500 | 4,515 |
| 2023-04-27 | 4,430 | 4,465 | 4,415 | 4,440 | 72,000 | 4,440 |
| 2023-04-26 | 4,550 | 4,550 | 4,430 | 4,455 | 99,400 | 4,455 |
| 2023-04-25 | 4,460 | 4,505 | 4,460 | 4,480 | 64,100 | 4,480 |
| 2023-04-24 | 4,430 | 4,485 | 4,430 | 4,455 | 44,900 | 4,455 |
| 2023-04-21 | 4,420 | 4,450 | 4,400 | 4,415 | 55,600 | 4,415 |
| 2023-04-20 | 4,355 | 4,420 | 4,355 | 4,415 | 42,700 | 4,415 |
| 2023-04-19 | 4,320 | 4,365 | 4,305 | 4,365 | 44,700 | 4,365 |
| 2023-04-18 | 4,340 | 4,370 | 4,315 | 4,345 | 54,600 | 4,345 |
| 2023-04-17 | 4,340 | 4,345 | 4,285 | 4,310 | 53,400 | 4,310 |
| 2023-04-14 | 4,290 | 4,365 | 4,280 | 4,340 | 76,400 | 4,340 |
| 2023-04-13 | 4,300 | 4,310 | 4,255 | 4,285 | 72,800 | 4,285 |
| 2023-04-12 | 4,320 | 4,365 | 4,300 | 4,310 | 75,500 | 4,310 |
| 2023-04-11 | 4,280 | 4,315 | 4,265 | 4,300 | 56,000 | 4,300 |
| 2023-04-10 | 4,280 | 4,315 | 4,260 | 4,270 | 49,800 | 4,270 |
| 2023-04-07 | 4,215 | 4,260 | 4,200 | 4,240 | 40,300 | 4,240 |
| 2023-04-06 | 4,180 | 4,230 | 4,165 | 4,215 | 68,300 | 4,215 |
| 2023-04-05 | 4,310 | 4,310 | 4,205 | 4,225 | 72,000 | 4,225 |
| 2023-04-04 | 4,315 | 4,350 | 4,285 | 4,325 | 77,400 | 4,325 |
| 2023-04-03 | 4,315 | 4,315 | 4,275 | 4,315 | 78,200 | 4,315 |
| 2023-03-31 | 4,300 | 4,330 | 4,265 | 4,300 | 80,200 | 4,300 |
| 2023-03-30 | 4,250 | 4,295 | 4,245 | 4,275 | 81,000 | 4,275 |
| 2023-03-29 | 4,220 | 4,295 | 4,190 | 4,290 | 94,300 | 4,290 |
| 2023-03-28 | 4,200 | 4,200 | 4,140 | 4,170 | 84,800 | 4,170 |
| 2023-03-27 | 4,120 | 4,175 | 4,120 | 4,150 | 84,400 | 4,150 |
| 2023-03-24 | 4,045 | 4,090 | 4,005 | 4,090 | 74,400 | 4,090 |
| 2023-03-23 | 3,995 | 4,055 | 3,985 | 4,055 | 60,500 | 4,055 |
| 2023-03-22 | 4,025 | 4,070 | 3,995 | 4,030 | 101,000 | 4,030 |
| 2023-03-20 | 4,030 | 4,045 | 3,935 | 3,940 | 78,700 | 3,940 |
| 2023-03-17 | 4,085 | 4,095 | 4,045 | 4,060 | 66,500 | 4,060 |
| 2023-03-16 | 4,030 | 4,040 | 3,980 | 4,035 | 83,000 | 4,035 |
| 2023-03-15 | 4,130 | 4,130 | 4,065 | 4,100 | 70,600 | 4,100 |
| 2023-03-14 | 4,150 | 4,150 | 4,060 | 4,095 | 82,500 | 4,095 |
| 2023-03-13 | 4,230 | 4,240 | 4,165 | 4,220 | 90,100 | 4,220 |
| 2023-03-10 | 4,355 | 4,360 | 4,275 | 4,275 | 120,100 | 4,275 |
| 2023-03-09 | 4,420 | 4,435 | 4,380 | 4,395 | 66,200 | 4,395 |
| 2023-03-08 | 4,355 | 4,405 | 4,335 | 4,400 | 55,700 | 4,400 |
| 2023-03-07 | 4,420 | 4,425 | 4,340 | 4,355 | 69,900 | 4,355 |
| 2023-03-06 | 4,410 | 4,430 | 4,395 | 4,415 | 36,600 | 4,415 |
| 2023-03-03 | 4,360 | 4,420 | 4,335 | 4,400 | 55,500 | 4,400 |
| 2023-03-02 | 4,355 | 4,380 | 4,320 | 4,345 | 36,300 | 4,345 |
| 2023-03-01 | 4,375 | 4,400 | 4,330 | 4,350 | 44,900 | 4,350 |
| 2023-02-28 | 4,390 | 4,400 | 4,355 | 4,380 | 82,900 | 4,380 |
| 2023-02-27 | 4,345 | 4,370 | 4,330 | 4,370 | 18,900 | 4,370 |
| 2023-02-24 | 4,350 | 4,350 | 4,305 | 4,350 | 40,300 | 4,350 |
| 2023-02-22 | 4,345 | 4,345 | 4,310 | 4,340 | 43,200 | 4,340 |
| 2023-02-21 | 4,425 | 4,440 | 4,350 | 4,370 | 39,300 | 4,370 |
| 2023-02-20 | 4,380 | 4,420 | 4,360 | 4,420 | 39,600 | 4,420 |
| 2023-02-17 | 4,390 | 4,420 | 4,370 | 4,380 | 36,300 | 4,380 |
| 2023-02-16 | 4,475 | 4,510 | 4,420 | 4,430 | 31,000 | 4,430 |
| 2023-02-15 | 4,495 | 4,495 | 4,405 | 4,450 | 47,000 | 4,450 |
| 2023-02-14 | 4,510 | 4,610 | 4,480 | 4,495 | 62,100 | 4,495 |
| 2023-02-13 | 4,525 | 4,540 | 4,430 | 4,455 | 42,400 | 4,455 |
| 2023-02-10 | 4,490 | 4,560 | 4,480 | 4,525 | 25,000 | 4,525 |
| 2023-02-09 | 4,475 | 4,500 | 4,455 | 4,500 | 25,900 | 4,500 |
| 2023-02-08 | 4,495 | 4,510 | 4,460 | 4,500 | 36,200 | 4,500 |
| 2023-02-07 | 4,530 | 4,560 | 4,500 | 4,500 | 37,700 | 4,500 |
| 2023-02-06 | 4,595 | 4,625 | 4,520 | 4,535 | 39,000 | 4,535 |
| 2023-02-03 | 4,545 | 4,560 | 4,485 | 4,560 | 64,200 | 4,560 |
| 2023-02-02 | 4,615 | 4,615 | 4,550 | 4,570 | 52,200 | 4,570 |
| 2023-02-01 | 4,670 | 4,695 | 4,595 | 4,595 | 43,400 | 4,595 |
| 2023-01-31 | 4,605 | 4,655 | 4,590 | 4,620 | 70,400 | 4,620 |
| 2023-01-30 | 4,530 | 4,580 | 4,510 | 4,580 | 54,900 | 4,580 |
| 2023-01-27 | 4,615 | 4,615 | 4,530 | 4,550 | 40,000 | 4,550 |
| 2023-01-26 | 4,560 | 4,600 | 4,545 | 4,595 | 37,900 | 4,595 |
| 2023-01-25 | 4,560 | 4,560 | 4,495 | 4,540 | 42,800 | 4,540 |
| 2023-01-24 | 4,595 | 4,595 | 4,535 | 4,575 | 78,200 | 4,575 |
| 2023-01-23 | 4,535 | 4,575 | 4,470 | 4,560 | 44,100 | 4,560 |
| 2023-01-20 | 4,595 | 4,595 | 4,475 | 4,485 | 41,100 | 4,485 |
| 2023-01-19 | 4,530 | 4,575 | 4,525 | 4,560 | 37,900 | 4,560 |
| 2023-01-18 | 4,430 | 4,560 | 4,430 | 4,540 | 58,200 | 4,540 |
| 2023-01-17 | 4,460 | 4,460 | 4,390 | 4,400 | 56,100 | 4,400 |
| 2023-01-16 | 4,545 | 4,560 | 4,445 | 4,450 | 57,200 | 4,450 |
| 2023-01-13 | 4,630 | 4,650 | 4,575 | 4,585 | 63,300 | 4,585 |
| 2023-01-12 | 4,705 | 4,705 | 4,635 | 4,670 | 45,500 | 4,670 |
| 2023-01-11 | 4,725 | 4,725 | 4,675 | 4,715 | 39,400 | 4,715 |
| 2023-01-10 | 4,735 | 4,735 | 4,650 | 4,690 | 46,400 | 4,690 |
| 2023-01-06 | 4,665 | 4,705 | 4,665 | 4,700 | 46,600 | 4,700 |
| 2023-01-05 | 4,600 | 4,675 | 4,555 | 4,665 | 71,700 | 4,665 |
| 2023-01-04 | 4,765 | 4,765 | 4,610 | 4,610 | 64,900 | 4,610 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
