7878 (株)光・彩 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 | 2,595 | 2,603 | 2,595 | 2,601 | 1,400 | 1,300.50 |
| 2023-12-28 | 2,506 | 2,595 | 2,506 | 2,595 | 1,600 | 1,297.50 |
| 2023-12-27 | 2,525 | 2,555 | 2,513 | 2,513 | 3,700 | 1,256.50 |
| 2023-12-26 | 2,556 | 2,570 | 2,522 | 2,560 | 2,000 | 1,280 |
| 2023-12-25 | 2,598 | 2,604 | 2,553 | 2,604 | 900 | 1,302 |
| 2023-12-22 | 2,600 | 2,600 | 2,551 | 2,551 | 500 | 1,275.50 |
| 2023-12-21 | 2,520 | 2,625 | 2,520 | 2,625 | 900 | 1,312.50 |
| 2023-12-20 | 2,600 | 2,600 | 2,510 | 2,565 | 2,600 | 1,282.50 |
| 2023-12-19 | 2,577 | 2,605 | 2,566 | 2,566 | 1,300 | 1,283 |
| 2023-12-18 | 2,573 | 2,578 | 2,573 | 2,577 | 500 | 1,288.50 |
| 2023-12-15 | 2,697 | 2,697 | 2,565 | 2,623 | 1,300 | 1,311.50 |
| 2023-12-14 | 2,720 | 2,720 | 2,581 | 2,647 | 2,900 | 1,323.50 |
| 2023-12-13 | 2,700 | 2,702 | 2,623 | 2,652 | 4,000 | 1,326 |
| 2023-12-12 | 2,837 | 2,870 | 2,654 | 2,676 | 4,200 | 1,338 |
| 2023-12-11 | 2,885 | 3,115 | 2,755 | 2,787 | 22,200 | 1,393.50 |
| 2023-12-08 | 2,860 | 2,860 | 2,630 | 2,635 | 8,800 | 1,317.50 |
| 2023-12-07 | 2,885 | 2,933 | 2,751 | 2,855 | 5,500 | 1,427.50 |
| 2023-12-06 | 2,868 | 2,886 | 2,840 | 2,885 | 2,100 | 1,442.50 |
| 2023-12-05 | 2,918 | 2,943 | 2,866 | 2,918 | 1,300 | 1,459 |
| 2023-12-04 | 2,898 | 2,945 | 2,865 | 2,945 | 2,900 | 1,472.50 |
| 2023-12-01 | 2,850 | 2,860 | 2,824 | 2,860 | 1,200 | 1,430 |
| 2023-11-30 | 2,734 | 2,850 | 2,734 | 2,850 | 2,900 | 1,425 |
| 2023-11-29 | 2,800 | 2,809 | 2,753 | 2,753 | 1,300 | 1,376.50 |
| 2023-11-28 | 2,826 | 2,826 | 2,775 | 2,800 | 1,500 | 1,400 |
| 2023-11-27 | 2,846 | 2,885 | 2,835 | 2,835 | 1,900 | 1,417.50 |
| 2023-11-24 | 2,783 | 2,823 | 2,783 | 2,799 | 1,300 | 1,399.50 |
| 2023-11-22 | 2,804 | 2,804 | 2,733 | 2,733 | 1,600 | 1,366.50 |
| 2023-11-21 | 2,751 | 2,777 | 2,751 | 2,754 | 500 | 1,377 |
| 2023-11-20 | 2,800 | 2,841 | 2,771 | 2,792 | 800 | 1,396 |
| 2023-11-17 | 2,769 | 2,865 | 2,749 | 2,782 | 3,200 | 1,391 |
| 2023-11-16 | 2,859 | 2,859 | 2,715 | 2,750 | 1,800 | 1,375 |
| 2023-11-15 | 2,750 | 2,924 | 2,750 | 2,809 | 5,400 | 1,404.50 |
| 2023-11-14 | 2,704 | 2,969 | 2,654 | 2,882 | 8,600 | 1,441 |
| 2023-11-13 | 2,602 | 2,683 | 2,602 | 2,654 | 1,900 | 1,327 |
| 2023-11-10 | 2,654 | 2,654 | 2,605 | 2,605 | 700 | 1,302.50 |
| 2023-11-09 | 2,602 | 2,650 | 2,602 | 2,604 | 2,100 | 1,302 |
| 2023-11-08 | 2,744 | 2,744 | 2,643 | 2,643 | 1,900 | 1,321.50 |
| 2023-11-07 | 2,675 | 2,754 | 2,675 | 2,700 | 900 | 1,350 |
| 2023-11-06 | 2,725 | 2,725 | 2,631 | 2,725 | 2,400 | 1,362.50 |
| 2023-11-02 | 2,659 | 2,725 | 2,625 | 2,725 | 5,500 | 1,362.50 |
| 2023-11-01 | 2,895 | 2,895 | 2,696 | 2,739 | 3,200 | 1,369.50 |
| 2023-10-31 | 2,850 | 2,860 | 2,562 | 2,860 | 3,300 | 1,430 |
| 2023-10-30 | 2,945 | 2,945 | 2,850 | 2,900 | 1,000 | 1,450 |
| 2023-10-27 | 5,870 | 5,950 | 5,860 | 5,890 | 800 | 1,472.50 |
| 2023-10-26 | 5,800 | 6,100 | 5,650 | 5,910 | 1,600 | 1,477.50 |
| 2023-10-25 | 6,230 | 6,230 | 5,950 | 5,950 | 1,300 | 1,487.50 |
| 2023-10-24 | 6,020 | 6,100 | 6,020 | 6,030 | 500 | 1,507.50 |
| 2023-10-23 | 6,030 | 6,090 | 5,980 | 6,090 | 3,000 | 1,522.50 |
| 2023-10-20 | 6,210 | 6,350 | 6,100 | 6,100 | 1,800 | 1,525 |
| 2023-10-19 | 6,300 | 6,300 | 6,200 | 6,210 | 400 | 1,552.50 |
| 2023-10-18 | 6,270 | 6,530 | 6,250 | 6,300 | 3,800 | 1,575 |
| 2023-10-17 | 6,650 | 6,750 | 6,260 | 6,300 | 4,800 | 1,575 |
| 2023-10-16 | 6,000 | 6,780 | 6,000 | 6,640 | 12,400 | 1,660 |
| 2023-10-13 | 6,030 | 6,030 | 5,930 | 5,970 | 500 | 1,492.50 |
| 2023-10-12 | 5,920 | 6,070 | 5,910 | 6,040 | 1,000 | 1,510 |
| 2023-10-11 | 6,000 | 6,020 | 5,910 | 6,020 | 1,200 | 1,505 |
| 2023-10-10 | 5,970 | 6,030 | 5,910 | 6,030 | 1,800 | 1,507.50 |
| 2023-10-06 | 6,050 | 6,050 | 5,950 | 6,040 | 1,700 | 1,510 |
| 2023-10-05 | 6,130 | 6,130 | 6,030 | 6,050 | 800 | 1,512.50 |
| 2023-10-04 | 6,380 | 6,380 | 5,900 | 6,030 | 2,900 | 1,507.50 |
| 2023-10-03 | 6,300 | 6,320 | 6,180 | 6,180 | 2,600 | 1,545 |
| 2023-10-02 | 6,220 | 6,720 | 6,220 | 6,500 | 9,900 | 1,625 |
| 2023-09-29 | 6,550 | 6,670 | 6,230 | 6,230 | 12,300 | 1,557.50 |
| 2023-09-28 | 7,350 | 7,680 | 6,650 | 6,780 | 65,500 | 1,695 |
| 2023-09-27 | 6,360 | 6,860 | 6,140 | 6,860 | 40,200 | 1,715 |
| 2023-09-26 | 5,900 | 5,900 | 5,710 | 5,860 | 2,300 | 1,465 |
| 2023-09-25 | 5,870 | 5,960 | 5,800 | 5,900 | 2,000 | 1,475 |
| 2023-09-22 | 5,990 | 6,010 | 5,940 | 5,980 | 2,200 | 1,495 |
| 2023-09-21 | 5,920 | 6,280 | 5,860 | 6,090 | 8,100 | 1,522.50 |
| 2023-09-20 | 5,760 | 5,990 | 5,760 | 5,920 | 2,400 | 1,480 |
| 2023-09-19 | 5,930 | 6,070 | 5,640 | 5,810 | 5,800 | 1,452.50 |
| 2023-09-15 | 6,250 | 6,400 | 6,000 | 6,080 | 10,600 | 1,520 |
| 2023-09-14 | 6,930 | 6,930 | 6,350 | 6,350 | 16,900 | 1,587.50 |
| 2023-09-13 | 7,200 | 7,600 | 6,610 | 6,930 | 44,200 | 1,732.50 |
| 2023-09-12 | 6,730 | 7,350 | 6,480 | 7,060 | 53,400 | 1,765 |
| 2023-09-11 | 6,400 | 7,360 | 6,130 | 6,380 | 61,500 | 1,595 |
| 2023-09-08 | 6,480 | 6,960 | 6,200 | 6,500 | 53,000 | 1,625 |
| 2023-09-07 | 5,640 | 6,610 | 5,580 | 6,070 | 39,200 | 1,517.50 |
| 2023-09-06 | 5,560 | 5,630 | 5,550 | 5,630 | 1,200 | 1,407.50 |
| 2023-09-05 | 5,660 | 5,660 | 5,530 | 5,630 | 600 | 1,407.50 |
| 2023-09-04 | 5,640 | 5,660 | 5,550 | 5,660 | 1,600 | 1,415 |
| 2023-09-01 | 5,330 | 5,690 | 5,300 | 5,640 | 3,000 | 1,410 |
| 2023-08-31 | 5,500 | 5,530 | 5,430 | 5,430 | 1,400 | 1,357.50 |
| 2023-08-30 | 5,570 | 5,570 | 5,310 | 5,500 | 1,000 | 1,375 |
| 2023-08-29 | 5,580 | 5,580 | 5,500 | 5,500 | 400 | 1,375 |
| 2023-08-28 | 5,480 | 5,500 | 5,310 | 5,500 | 1,400 | 1,375 |
| 2023-08-25 | 5,430 | 5,430 | 5,340 | 5,400 | 700 | 1,350 |
| 2023-08-24 | 5,390 | 5,400 | 5,330 | 5,330 | 300 | 1,332.50 |
| 2023-08-23 | 5,260 | 5,420 | 5,260 | 5,320 | 600 | 1,330 |
| 2023-08-22 | 5,220 | 5,260 | 5,220 | 5,260 | 500 | 1,315 |
| 2023-08-21 | 5,170 | 5,270 | 5,170 | 5,250 | 700 | 1,312.50 |
| 2023-08-18 | 5,270 | 5,270 | 5,270 | 5,270 | 400 | 1,317.50 |
| 2023-08-17 | - | - | - | 5,270 | - | 1,317.50 |
| 2023-08-16 | 5,270 | 5,270 | 5,190 | 5,270 | 500 | 1,317.50 |
| 2023-08-15 | 5,200 | 5,270 | 5,190 | 5,270 | 800 | 1,317.50 |
| 2023-08-14 | 5,280 | 5,460 | 5,280 | 5,280 | 2,200 | 1,320 |
| 2023-08-10 | 5,290 | 5,400 | 5,190 | 5,360 | 2,200 | 1,340 |
| 2023-08-09 | 5,210 | 5,400 | 5,210 | 5,290 | 600 | 1,322.50 |
| 2023-08-08 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 1,302.50 |
| 2023-08-07 | 5,360 | 5,370 | 5,210 | 5,210 | 300 | 1,302.50 |
| 2023-08-04 | 5,220 | 5,260 | 5,220 | 5,260 | 200 | 1,315 |
| 2023-08-03 | - | - | - | 5,350 | - | 1,337.50 |
| 2023-08-02 | 5,250 | 5,350 | 5,250 | 5,350 | 300 | 1,337.50 |
| 2023-08-01 | 5,310 | 5,350 | 5,310 | 5,350 | 400 | 1,337.50 |
| 2023-07-31 | - | - | - | 5,500 | - | 1,375 |
| 2023-07-28 | 5,550 | 5,550 | 5,400 | 5,500 | 400 | 1,375 |
| 2023-07-27 | 5,500 | 5,540 | 5,500 | 5,530 | 500 | 1,382.50 |
| 2023-07-26 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,360 |
| 2023-07-25 | 5,530 | 5,600 | 5,530 | 5,550 | 600 | 1,387.50 |
| 2023-07-24 | 5,370 | 5,700 | 5,280 | 5,430 | 3,300 | 1,357.50 |
| 2023-07-21 | 5,180 | 5,280 | 5,140 | 5,280 | 1,100 | 1,320 |
| 2023-07-20 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 1,320 |
| 2023-07-19 | 5,200 | 5,370 | 5,100 | 5,280 | 1,400 | 1,320 |
| 2023-07-18 | 5,210 | 5,460 | 5,120 | 5,160 | 2,300 | 1,290 |
| 2023-07-14 | 5,150 | 5,350 | 5,150 | 5,310 | 1,000 | 1,327.50 |
| 2023-07-13 | 5,140 | 5,250 | 5,140 | 5,250 | 1,100 | 1,312.50 |
| 2023-07-12 | 5,210 | 5,210 | 5,140 | 5,140 | 400 | 1,285 |
| 2023-07-11 | - | - | - | 5,310 | - | 1,327.50 |
| 2023-07-10 | 5,390 | 5,430 | 5,230 | 5,310 | 1,900 | 1,327.50 |
| 2023-07-07 | 5,400 | 5,400 | 5,090 | 5,390 | 1,700 | 1,347.50 |
| 2023-07-06 | 5,500 | 5,500 | 5,260 | 5,350 | 3,600 | 1,337.50 |
| 2023-07-05 | 5,540 | 5,540 | 5,500 | 5,500 | 600 | 1,375 |
| 2023-07-04 | 5,490 | 5,540 | 5,490 | 5,540 | 200 | 1,385 |
| 2023-07-03 | 5,620 | 5,620 | 5,500 | 5,590 | 800 | 1,397.50 |
| 2023-06-30 | 5,450 | 5,560 | 5,450 | 5,560 | 800 | 1,390 |
| 2023-06-29 | 5,520 | 5,520 | 5,450 | 5,450 | 300 | 1,362.50 |
| 2023-06-28 | 5,570 | 5,570 | 5,520 | 5,520 | 300 | 1,380 |
| 2023-06-27 | 5,480 | 5,510 | 5,480 | 5,490 | 600 | 1,372.50 |
| 2023-06-26 | 5,680 | 5,680 | 5,510 | 5,510 | 1,300 | 1,377.50 |
| 2023-06-23 | 5,670 | 5,670 | 5,510 | 5,510 | 1,100 | 1,377.50 |
| 2023-06-22 | 5,740 | 5,740 | 5,590 | 5,590 | 2,900 | 1,397.50 |
| 2023-06-21 | 5,660 | 5,770 | 5,660 | 5,670 | 900 | 1,417.50 |
| 2023-06-20 | 5,810 | 5,830 | 5,680 | 5,680 | 1,800 | 1,420 |
| 2023-06-19 | 5,710 | 5,810 | 5,690 | 5,760 | 2,800 | 1,440 |
| 2023-06-16 | 5,670 | 5,760 | 5,670 | 5,760 | 900 | 1,440 |
| 2023-06-15 | 5,700 | 5,770 | 5,650 | 5,770 | 700 | 1,442.50 |
| 2023-06-14 | 5,850 | 5,850 | 5,660 | 5,750 | 3,800 | 1,437.50 |
| 2023-06-13 | 5,910 | 5,960 | 5,850 | 5,850 | 4,500 | 1,462.50 |
| 2023-06-12 | 5,920 | 6,110 | 5,830 | 5,880 | 20,000 | 1,470 |
| 2023-06-09 | 6,200 | 6,600 | 6,120 | 6,550 | 13,900 | 1,637.50 |
| 2023-06-08 | 6,220 | 6,240 | 6,060 | 6,120 | 4,200 | 1,530 |
| 2023-06-07 | 5,850 | 6,340 | 5,850 | 6,250 | 9,000 | 1,562.50 |
| 2023-06-06 | 5,800 | 5,850 | 5,800 | 5,850 | 200 | 1,462.50 |
| 2023-06-05 | 5,830 | 5,890 | 5,610 | 5,890 | 1,500 | 1,472.50 |
| 2023-06-02 | 5,800 | 5,840 | 5,730 | 5,730 | 900 | 1,432.50 |
| 2023-06-01 | 5,830 | 5,830 | 5,830 | 5,830 | 200 | 1,457.50 |
| 2023-05-31 | - | - | - | 5,800 | - | 1,450 |
| 2023-05-30 | 5,810 | 5,810 | 5,800 | 5,800 | 400 | 1,450 |
| 2023-05-29 | 5,690 | 5,790 | 5,670 | 5,750 | 1,500 | 1,437.50 |
| 2023-05-26 | 5,820 | 5,930 | 5,790 | 5,790 | 2,600 | 1,447.50 |
| 2023-05-25 | 5,840 | 5,950 | 5,840 | 5,900 | 900 | 1,475 |
| 2023-05-24 | 5,830 | 5,880 | 5,800 | 5,880 | 600 | 1,470 |
| 2023-05-23 | 5,900 | 6,130 | 5,830 | 5,830 | 6,100 | 1,457.50 |
| 2023-05-22 | 5,680 | 5,890 | 5,680 | 5,840 | 1,900 | 1,460 |
| 2023-05-19 | 5,740 | 5,750 | 5,680 | 5,700 | 1,000 | 1,425 |
| 2023-05-18 | 5,790 | 5,890 | 5,710 | 5,740 | 1,100 | 1,435 |
| 2023-05-17 | 5,850 | 5,890 | 5,770 | 5,880 | 2,000 | 1,470 |
| 2023-05-16 | 5,820 | 5,860 | 5,760 | 5,800 | 900 | 1,450 |
| 2023-05-15 | 5,900 | 5,950 | 5,810 | 5,900 | 2,100 | 1,475 |
| 2023-05-12 | 5,800 | 5,920 | 5,690 | 5,900 | 5,200 | 1,475 |
| 2023-05-11 | 5,850 | 5,870 | 5,770 | 5,770 | 1,500 | 1,442.50 |
| 2023-05-10 | 5,830 | 5,870 | 5,760 | 5,850 | 2,200 | 1,462.50 |
| 2023-05-09 | 6,170 | 6,170 | 5,900 | 5,900 | 5,700 | 1,475 |
| 2023-05-08 | 6,060 | 6,230 | 5,960 | 6,100 | 4,400 | 1,525 |
| 2023-05-02 | 6,890 | 6,940 | 6,110 | 6,110 | 49,500 | 1,527.50 |
| 2023-05-01 | 5,990 | 6,390 | 5,870 | 6,390 | 23,500 | 1,597.50 |
| 2023-04-28 | 5,620 | 5,650 | 5,390 | 5,390 | 3,500 | 1,347.50 |
| 2023-04-27 | 5,860 | 5,860 | 5,550 | 5,600 | 3,300 | 1,400 |
| 2023-04-26 | 6,050 | 6,050 | 5,850 | 5,850 | 4,300 | 1,462.50 |
| 2023-04-25 | 6,040 | 6,060 | 5,930 | 6,050 | 2,200 | 1,512.50 |
| 2023-04-24 | 6,110 | 6,240 | 6,060 | 6,140 | 4,300 | 1,535 |
| 2023-04-21 | 6,230 | 6,230 | 5,950 | 6,010 | 9,500 | 1,502.50 |
| 2023-04-20 | 6,540 | 6,540 | 6,210 | 6,210 | 4,900 | 1,552.50 |
| 2023-04-19 | 6,180 | 6,800 | 6,180 | 6,470 | 11,000 | 1,617.50 |
| 2023-04-18 | 6,280 | 6,300 | 6,130 | 6,280 | 2,500 | 1,570 |
| 2023-04-17 | 6,180 | 6,380 | 6,080 | 6,280 | 6,500 | 1,570 |
| 2023-04-14 | 6,390 | 6,400 | 6,280 | 6,280 | 4,900 | 1,570 |
| 2023-04-13 | 6,460 | 6,460 | 6,300 | 6,390 | 2,900 | 1,597.50 |
| 2023-04-12 | 6,670 | 6,700 | 6,360 | 6,390 | 8,200 | 1,597.50 |
| 2023-04-11 | 6,460 | 6,710 | 6,270 | 6,470 | 9,500 | 1,617.50 |
| 2023-04-10 | 6,580 | 6,750 | 6,520 | 6,520 | 4,200 | 1,630 |
| 2023-04-07 | 6,770 | 6,770 | 6,510 | 6,580 | 2,800 | 1,645 |
| 2023-04-06 | 6,690 | 6,860 | 6,580 | 6,790 | 7,100 | 1,697.50 |
| 2023-04-05 | 6,410 | 6,670 | 6,380 | 6,670 | 1,600 | 1,667.50 |
| 2023-04-04 | 6,670 | 6,670 | 6,410 | 6,440 | 4,600 | 1,610 |
| 2023-04-03 | 6,740 | 6,880 | 6,550 | 6,600 | 11,000 | 1,650 |
| 2023-03-31 | 7,060 | 7,140 | 6,830 | 6,840 | 11,600 | 1,710 |
| 2023-03-30 | 6,950 | 7,690 | 6,500 | 7,210 | 44,900 | 1,802.50 |
| 2023-03-29 | 8,730 | 9,480 | 7,020 | 7,020 | 169,900 | 1,755 |
| 2023-03-28 | 7,500 | 7,980 | 7,330 | 7,980 | 57,700 | 1,995 |
| 2023-03-27 | 5,940 | 6,980 | 5,940 | 6,980 | 71,400 | 1,745 |
| 2023-03-24 | 6,130 | 6,220 | 5,900 | 5,980 | 7,600 | 1,495 |
| 2023-03-23 | 6,130 | 6,260 | 6,010 | 6,130 | 7,000 | 1,532.50 |
| 2023-03-22 | 6,400 | 6,520 | 6,150 | 6,230 | 9,400 | 1,557.50 |
| 2023-03-20 | 6,550 | 6,770 | 6,200 | 6,200 | 25,100 | 1,550 |
| 2023-03-17 | 6,120 | 7,070 | 5,850 | 6,250 | 81,800 | 1,562.50 |
| 2023-03-16 | 6,850 | 7,750 | 6,200 | 6,300 | 62,900 | 1,575 |
| 2023-03-15 | 7,820 | 8,870 | 7,220 | 7,300 | 282,300 | 1,825 |
| 2023-03-14 | 6,240 | 7,370 | 5,600 | 7,370 | 124,100 | 1,842.50 |
| 2023-03-13 | 6,420 | 6,900 | 5,850 | 6,370 | 70,900 | 1,592.50 |
| 2023-03-10 | 7,050 | 7,050 | 5,790 | 6,020 | 112,800 | 1,505 |
| 2023-03-09 | 5,350 | 6,150 | 5,350 | 6,150 | 98,900 | 1,537.50 |
| 2023-03-08 | 4,800 | 5,150 | 4,375 | 5,150 | 30,000 | 1,287.50 |
| 2023-03-07 | 4,030 | 4,725 | 4,030 | 4,450 | 23,800 | 1,112.50 |
| 2023-03-06 | 4,020 | 4,080 | 4,020 | 4,025 | 700 | 1,006.25 |
| 2023-03-03 | 4,155 | 4,155 | 3,930 | 4,090 | 1,500 | 1,022.50 |
| 2023-03-02 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 1,038.75 |
| 2023-03-01 | 4,085 | 4,085 | 4,085 | 4,085 | 400 | 1,021.25 |
| 2023-02-28 | 4,185 | 4,185 | 4,090 | 4,090 | 1,300 | 1,022.50 |
| 2023-02-27 | 4,195 | 4,200 | 4,190 | 4,200 | 600 | 1,050 |
| 2023-02-24 | 4,240 | 4,260 | 4,185 | 4,250 | 2,300 | 1,062.50 |
| 2023-02-22 | 4,300 | 4,330 | 4,260 | 4,260 | 1,000 | 1,065 |
| 2023-02-21 | 4,300 | 4,370 | 4,300 | 4,370 | 1,000 | 1,092.50 |
| 2023-02-20 | 4,440 | 4,440 | 4,440 | 4,440 | 300 | 1,110 |
| 2023-02-17 | 4,350 | 4,420 | 4,315 | 4,400 | 700 | 1,100 |
| 2023-02-16 | 4,235 | 4,350 | 4,235 | 4,350 | 800 | 1,087.50 |
| 2023-02-15 | 4,350 | 4,350 | 4,300 | 4,305 | 700 | 1,076.25 |
| 2023-02-14 | 4,330 | 4,350 | 4,330 | 4,350 | 300 | 1,087.50 |
| 2023-02-13 | 4,385 | 4,400 | 4,385 | 4,400 | 300 | 1,100 |
| 2023-02-10 | 4,400 | 4,400 | 4,355 | 4,385 | 800 | 1,096.25 |
| 2023-02-09 | 4,440 | 4,440 | 4,400 | 4,400 | 800 | 1,100 |
| 2023-02-08 | 4,445 | 4,445 | 4,315 | 4,440 | 1,000 | 1,110 |
| 2023-02-07 | 4,400 | 4,445 | 4,400 | 4,445 | 300 | 1,111.25 |
| 2023-02-06 | 4,355 | 4,475 | 4,355 | 4,475 | 400 | 1,118.75 |
| 2023-02-03 | 4,355 | 4,425 | 4,350 | 4,425 | 600 | 1,106.25 |
| 2023-02-02 | 4,465 | 4,465 | 4,395 | 4,425 | 300 | 1,106.25 |
| 2023-02-01 | 4,410 | 4,535 | 4,410 | 4,465 | 800 | 1,116.25 |
| 2023-01-31 | 4,365 | 4,430 | 4,355 | 4,410 | 1,200 | 1,102.50 |
| 2023-01-30 | 4,545 | 4,545 | 4,475 | 4,475 | 500 | 1,118.75 |
| 2023-01-27 | 4,555 | 4,555 | 4,485 | 4,555 | 500 | 1,138.75 |
| 2023-01-26 | 4,545 | 4,580 | 4,510 | 4,510 | 900 | 1,127.50 |
| 2023-01-25 | 4,555 | 4,555 | 4,545 | 4,545 | 600 | 1,136.25 |
| 2023-01-24 | 4,465 | 4,500 | 4,385 | 4,485 | 1,800 | 1,121.25 |
| 2023-01-23 | 4,465 | 4,465 | 4,460 | 4,460 | 400 | 1,115 |
| 2023-01-20 | 4,275 | 4,415 | 4,275 | 4,415 | 400 | 1,103.75 |
| 2023-01-19 | 4,345 | 4,345 | 4,295 | 4,345 | 400 | 1,086.25 |
| 2023-01-18 | - | - | - | 4,310 | - | 1,077.50 |
| 2023-01-17 | 4,200 | 4,400 | 4,200 | 4,310 | 1,900 | 1,077.50 |
| 2023-01-16 | 4,230 | 4,230 | 4,200 | 4,200 | 700 | 1,050 |
| 2023-01-13 | 4,300 | 4,300 | 4,270 | 4,295 | 600 | 1,073.75 |
| 2023-01-12 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 1,082.50 |
| 2023-01-11 | 4,225 | 4,500 | 4,225 | 4,500 | 600 | 1,125 |
| 2023-01-10 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 1,073.75 |
| 2023-01-06 | 4,270 | 4,335 | 4,195 | 4,295 | 1,200 | 1,073.75 |
| 2023-01-05 | 4,315 | 4,315 | 4,270 | 4,270 | 500 | 1,067.50 |
| 2023-01-04 | 4,470 | 4,470 | 4,360 | 4,360 | 500 | 1,090 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
