8078 阪和興業(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 | 4,990 | 5,000 | 4,960 | 4,995 | 90,400 | 4,995 |
| 2023-12-28 | 4,965 | 5,010 | 4,940 | 4,990 | 63,800 | 4,990 |
| 2023-12-27 | 4,890 | 4,980 | 4,890 | 4,980 | 100,800 | 4,980 |
| 2023-12-26 | 4,820 | 4,865 | 4,815 | 4,865 | 57,800 | 4,865 |
| 2023-12-25 | 4,890 | 4,890 | 4,800 | 4,800 | 38,300 | 4,800 |
| 2023-12-22 | 4,795 | 4,860 | 4,780 | 4,860 | 112,300 | 4,860 |
| 2023-12-21 | 4,725 | 4,805 | 4,725 | 4,760 | 108,100 | 4,760 |
| 2023-12-20 | 4,800 | 4,840 | 4,780 | 4,795 | 71,500 | 4,795 |
| 2023-12-19 | 4,735 | 4,765 | 4,675 | 4,760 | 103,600 | 4,760 |
| 2023-12-18 | 4,760 | 4,760 | 4,610 | 4,715 | 106,500 | 4,715 |
| 2023-12-15 | 4,610 | 4,800 | 4,590 | 4,790 | 303,200 | 4,790 |
| 2023-12-14 | 4,640 | 4,640 | 4,515 | 4,555 | 94,800 | 4,555 |
| 2023-12-13 | 4,605 | 4,655 | 4,580 | 4,620 | 109,300 | 4,620 |
| 2023-12-12 | 4,635 | 4,640 | 4,590 | 4,590 | 77,800 | 4,590 |
| 2023-12-11 | 4,520 | 4,580 | 4,495 | 4,580 | 101,100 | 4,580 |
| 2023-12-08 | 4,635 | 4,635 | 4,410 | 4,440 | 164,700 | 4,440 |
| 2023-12-07 | 4,625 | 4,675 | 4,610 | 4,640 | 113,000 | 4,640 |
| 2023-12-06 | 4,595 | 4,700 | 4,595 | 4,695 | 123,700 | 4,695 |
| 2023-12-05 | 4,515 | 4,585 | 4,515 | 4,550 | 105,600 | 4,550 |
| 2023-12-04 | 4,560 | 4,560 | 4,490 | 4,515 | 74,600 | 4,515 |
| 2023-12-01 | 4,610 | 4,630 | 4,555 | 4,565 | 117,700 | 4,565 |
| 2023-11-30 | 4,525 | 4,575 | 4,515 | 4,560 | 142,900 | 4,560 |
| 2023-11-29 | 4,495 | 4,545 | 4,475 | 4,480 | 109,200 | 4,480 |
| 2023-11-28 | 4,505 | 4,555 | 4,500 | 4,540 | 93,000 | 4,540 |
| 2023-11-27 | 4,515 | 4,520 | 4,455 | 4,465 | 66,200 | 4,465 |
| 2023-11-24 | 4,480 | 4,515 | 4,460 | 4,490 | 79,900 | 4,490 |
| 2023-11-22 | 4,355 | 4,430 | 4,340 | 4,410 | 118,600 | 4,410 |
| 2023-11-21 | 4,370 | 4,390 | 4,325 | 4,355 | 94,700 | 4,355 |
| 2023-11-20 | 4,430 | 4,480 | 4,345 | 4,345 | 98,600 | 4,345 |
| 2023-11-17 | 4,360 | 4,435 | 4,350 | 4,425 | 153,500 | 4,425 |
| 2023-11-16 | 4,365 | 4,400 | 4,300 | 4,365 | 76,800 | 4,365 |
| 2023-11-15 | 4,370 | 4,395 | 4,330 | 4,375 | 119,600 | 4,375 |
| 2023-11-14 | 4,355 | 4,380 | 4,305 | 4,325 | 125,400 | 4,325 |
| 2023-11-13 | 4,350 | 4,390 | 4,305 | 4,320 | 138,000 | 4,320 |
| 2023-11-10 | 4,300 | 4,355 | 4,280 | 4,335 | 134,800 | 4,335 |
| 2023-11-09 | 4,250 | 4,345 | 4,245 | 4,315 | 148,800 | 4,315 |
| 2023-11-08 | 4,490 | 4,490 | 4,270 | 4,285 | 402,300 | 4,285 |
| 2023-11-07 | 4,465 | 4,540 | 4,460 | 4,490 | 144,000 | 4,490 |
| 2023-11-06 | 4,600 | 4,600 | 4,505 | 4,505 | 152,500 | 4,505 |
| 2023-11-02 | 4,565 | 4,565 | 4,465 | 4,515 | 139,000 | 4,515 |
| 2023-11-01 | 4,580 | 4,605 | 4,510 | 4,525 | 193,700 | 4,525 |
| 2023-10-31 | 4,450 | 4,515 | 4,420 | 4,510 | 113,200 | 4,510 |
| 2023-10-30 | 4,435 | 4,435 | 4,370 | 4,430 | 126,900 | 4,430 |
| 2023-10-27 | 4,405 | 4,485 | 4,400 | 4,445 | 196,500 | 4,445 |
| 2023-10-26 | 4,405 | 4,485 | 4,390 | 4,415 | 141,100 | 4,415 |
| 2023-10-25 | 4,400 | 4,455 | 4,385 | 4,400 | 112,500 | 4,400 |
| 2023-10-24 | 4,365 | 4,420 | 4,295 | 4,400 | 136,800 | 4,400 |
| 2023-10-23 | 4,405 | 4,405 | 4,340 | 4,355 | 130,200 | 4,355 |
| 2023-10-20 | 4,375 | 4,445 | 4,355 | 4,410 | 91,300 | 4,410 |
| 2023-10-19 | 4,395 | 4,440 | 4,335 | 4,360 | 153,100 | 4,360 |
| 2023-10-18 | 4,445 | 4,455 | 4,410 | 4,440 | 133,300 | 4,440 |
| 2023-10-17 | 4,475 | 4,490 | 4,380 | 4,420 | 139,100 | 4,420 |
| 2023-10-16 | 4,400 | 4,465 | 4,395 | 4,440 | 103,900 | 4,440 |
| 2023-10-13 | 4,440 | 4,455 | 4,385 | 4,405 | 130,100 | 4,405 |
| 2023-10-12 | 4,455 | 4,500 | 4,425 | 4,495 | 86,600 | 4,495 |
| 2023-10-11 | 4,485 | 4,515 | 4,435 | 4,435 | 173,400 | 4,435 |
| 2023-10-10 | 4,490 | 4,575 | 4,480 | 4,500 | 245,800 | 4,500 |
| 2023-10-06 | 4,395 | 4,475 | 4,380 | 4,450 | 131,200 | 4,450 |
| 2023-10-05 | 4,295 | 4,365 | 4,260 | 4,355 | 334,000 | 4,355 |
| 2023-10-04 | 4,435 | 4,445 | 4,265 | 4,265 | 216,800 | 4,265 |
| 2023-10-03 | 4,620 | 4,635 | 4,485 | 4,495 | 217,900 | 4,495 |
| 2023-10-02 | 4,745 | 4,835 | 4,690 | 4,690 | 181,300 | 4,690 |
| 2023-09-29 | 4,850 | 4,855 | 4,715 | 4,745 | 203,100 | 4,745 |
| 2023-09-28 | 4,895 | 4,960 | 4,835 | 4,865 | 112,200 | 4,865 |
| 2023-09-27 | 4,910 | 4,995 | 4,900 | 4,980 | 137,300 | 4,980 |
| 2023-09-26 | 4,975 | 5,010 | 4,920 | 4,945 | 119,300 | 4,945 |
| 2023-09-25 | 4,960 | 5,010 | 4,920 | 4,975 | 95,800 | 4,975 |
| 2023-09-22 | 4,935 | 4,985 | 4,895 | 4,950 | 188,500 | 4,950 |
| 2023-09-21 | 5,050 | 5,120 | 5,010 | 5,020 | 105,200 | 5,020 |
| 2023-09-20 | 5,100 | 5,140 | 5,050 | 5,060 | 155,600 | 5,060 |
| 2023-09-19 | 5,030 | 5,080 | 4,995 | 5,060 | 107,500 | 5,060 |
| 2023-09-15 | 5,070 | 5,110 | 5,020 | 5,050 | 244,600 | 5,050 |
| 2023-09-14 | 4,920 | 4,975 | 4,890 | 4,960 | 121,600 | 4,960 |
| 2023-09-13 | 4,870 | 4,915 | 4,850 | 4,900 | 132,100 | 4,900 |
| 2023-09-12 | 4,910 | 4,910 | 4,840 | 4,870 | 72,700 | 4,870 |
| 2023-09-11 | 4,865 | 4,895 | 4,835 | 4,855 | 62,700 | 4,855 |
| 2023-09-08 | 4,890 | 4,920 | 4,825 | 4,855 | 154,000 | 4,855 |
| 2023-09-07 | 4,930 | 5,020 | 4,930 | 4,960 | 111,900 | 4,960 |
| 2023-09-06 | 4,950 | 4,990 | 4,920 | 4,960 | 102,200 | 4,960 |
| 2023-09-05 | 4,860 | 4,940 | 4,825 | 4,935 | 143,300 | 4,935 |
| 2023-09-04 | 4,780 | 4,885 | 4,780 | 4,885 | 86,200 | 4,885 |
| 2023-09-01 | 4,645 | 4,755 | 4,635 | 4,750 | 106,100 | 4,750 |
| 2023-08-31 | 4,625 | 4,660 | 4,610 | 4,640 | 96,400 | 4,640 |
| 2023-08-30 | 4,625 | 4,645 | 4,600 | 4,600 | 56,100 | 4,600 |
| 2023-08-29 | 4,650 | 4,660 | 4,595 | 4,620 | 58,600 | 4,620 |
| 2023-08-28 | 4,580 | 4,630 | 4,575 | 4,625 | 49,600 | 4,625 |
| 2023-08-25 | 4,540 | 4,580 | 4,510 | 4,555 | 75,400 | 4,555 |
| 2023-08-24 | 4,595 | 4,610 | 4,570 | 4,595 | 53,200 | 4,595 |
| 2023-08-23 | 4,525 | 4,595 | 4,520 | 4,595 | 75,400 | 4,595 |
| 2023-08-22 | 4,535 | 4,575 | 4,525 | 4,575 | 62,100 | 4,575 |
| 2023-08-21 | 4,550 | 4,565 | 4,515 | 4,525 | 93,200 | 4,525 |
| 2023-08-18 | 4,525 | 4,580 | 4,520 | 4,555 | 140,100 | 4,555 |
| 2023-08-17 | 4,650 | 4,650 | 4,515 | 4,595 | 150,800 | 4,595 |
| 2023-08-16 | 4,705 | 4,735 | 4,675 | 4,680 | 78,600 | 4,680 |
| 2023-08-15 | 4,750 | 4,815 | 4,750 | 4,780 | 85,600 | 4,780 |
| 2023-08-14 | 4,770 | 4,810 | 4,720 | 4,745 | 131,800 | 4,745 |
| 2023-08-10 | 4,645 | 4,760 | 4,605 | 4,750 | 171,300 | 4,750 |
| 2023-08-09 | 4,880 | 4,880 | 4,690 | 4,690 | 157,600 | 4,690 |
| 2023-08-08 | 4,790 | 4,845 | 4,580 | 4,830 | 332,700 | 4,830 |
| 2023-08-07 | 4,695 | 4,745 | 4,680 | 4,740 | 136,900 | 4,740 |
| 2023-08-04 | 4,675 | 4,735 | 4,655 | 4,720 | 69,600 | 4,720 |
| 2023-08-03 | 4,785 | 4,785 | 4,690 | 4,700 | 130,900 | 4,700 |
| 2023-08-02 | 4,845 | 4,930 | 4,815 | 4,825 | 105,400 | 4,825 |
| 2023-08-01 | 4,880 | 4,970 | 4,875 | 4,910 | 122,400 | 4,910 |
| 2023-07-31 | 4,900 | 4,935 | 4,825 | 4,855 | 163,900 | 4,855 |
| 2023-07-28 | 4,760 | 4,820 | 4,700 | 4,790 | 132,400 | 4,790 |
| 2023-07-27 | 4,790 | 4,795 | 4,745 | 4,780 | 135,300 | 4,780 |
| 2023-07-26 | 4,860 | 4,860 | 4,785 | 4,815 | 85,700 | 4,815 |
| 2023-07-25 | 4,870 | 4,875 | 4,795 | 4,850 | 85,300 | 4,850 |
| 2023-07-24 | 4,755 | 4,875 | 4,755 | 4,825 | 201,200 | 4,825 |
| 2023-07-21 | 4,600 | 4,790 | 4,590 | 4,775 | 314,800 | 4,775 |
| 2023-07-20 | 4,540 | 4,565 | 4,515 | 4,520 | 110,200 | 4,520 |
| 2023-07-19 | 4,535 | 4,545 | 4,495 | 4,535 | 83,900 | 4,535 |
| 2023-07-18 | 4,460 | 4,510 | 4,435 | 4,480 | 124,800 | 4,480 |
| 2023-07-14 | 4,440 | 4,460 | 4,370 | 4,430 | 91,500 | 4,430 |
| 2023-07-13 | 4,460 | 4,475 | 4,385 | 4,440 | 88,100 | 4,440 |
| 2023-07-12 | 4,550 | 4,555 | 4,430 | 4,435 | 81,500 | 4,435 |
| 2023-07-11 | 4,545 | 4,550 | 4,500 | 4,510 | 113,900 | 4,510 |
| 2023-07-10 | 4,510 | 4,530 | 4,470 | 4,500 | 132,300 | 4,500 |
| 2023-07-07 | 4,450 | 4,495 | 4,400 | 4,460 | 131,000 | 4,460 |
| 2023-07-06 | 4,520 | 4,545 | 4,475 | 4,500 | 77,100 | 4,500 |
| 2023-07-05 | 4,550 | 4,565 | 4,515 | 4,550 | 60,100 | 4,550 |
| 2023-07-04 | 4,635 | 4,635 | 4,585 | 4,585 | 69,900 | 4,585 |
| 2023-07-03 | 4,565 | 4,650 | 4,565 | 4,635 | 131,800 | 4,635 |
| 2023-06-30 | 4,580 | 4,580 | 4,510 | 4,525 | 139,300 | 4,525 |
| 2023-06-29 | 4,595 | 4,640 | 4,525 | 4,565 | 142,600 | 4,565 |
| 2023-06-28 | 4,590 | 4,660 | 4,560 | 4,655 | 156,500 | 4,655 |
| 2023-06-27 | 4,555 | 4,555 | 4,495 | 4,535 | 77,000 | 4,535 |
| 2023-06-26 | 4,550 | 4,635 | 4,500 | 4,560 | 84,500 | 4,560 |
| 2023-06-23 | 4,710 | 4,715 | 4,505 | 4,555 | 155,000 | 4,555 |
| 2023-06-22 | 4,695 | 4,770 | 4,685 | 4,700 | 100,900 | 4,700 |
| 2023-06-21 | 4,585 | 4,690 | 4,570 | 4,665 | 110,700 | 4,665 |
| 2023-06-20 | 4,555 | 4,615 | 4,495 | 4,615 | 132,500 | 4,615 |
| 2023-06-19 | 4,640 | 4,640 | 4,505 | 4,535 | 106,200 | 4,535 |
| 2023-06-16 | 4,605 | 4,635 | 4,540 | 4,615 | 243,100 | 4,615 |
| 2023-06-15 | 4,575 | 4,675 | 4,555 | 4,635 | 133,100 | 4,635 |
| 2023-06-14 | 4,515 | 4,625 | 4,505 | 4,610 | 198,200 | 4,610 |
| 2023-06-13 | 4,380 | 4,490 | 4,375 | 4,455 | 156,700 | 4,455 |
| 2023-06-12 | 4,385 | 4,390 | 4,340 | 4,380 | 124,600 | 4,380 |
| 2023-06-09 | 4,310 | 4,360 | 4,295 | 4,345 | 165,900 | 4,345 |
| 2023-06-08 | 4,325 | 4,370 | 4,270 | 4,290 | 144,100 | 4,290 |
| 2023-06-07 | 4,410 | 4,410 | 4,300 | 4,310 | 209,400 | 4,310 |
| 2023-06-06 | 4,290 | 4,390 | 4,275 | 4,375 | 186,100 | 4,375 |
| 2023-06-05 | 4,300 | 4,340 | 4,300 | 4,305 | 106,700 | 4,305 |
| 2023-06-02 | 4,175 | 4,230 | 4,155 | 4,230 | 109,400 | 4,230 |
| 2023-06-01 | 4,100 | 4,195 | 4,100 | 4,170 | 111,300 | 4,170 |
| 2023-05-31 | 4,225 | 4,225 | 4,120 | 4,130 | 193,800 | 4,130 |
| 2023-05-30 | 4,300 | 4,300 | 4,245 | 4,275 | 126,500 | 4,275 |
| 2023-05-29 | 4,340 | 4,360 | 4,310 | 4,320 | 86,000 | 4,320 |
| 2023-05-26 | 4,330 | 4,360 | 4,270 | 4,270 | 105,400 | 4,270 |
| 2023-05-25 | 4,250 | 4,350 | 4,230 | 4,330 | 111,600 | 4,330 |
| 2023-05-24 | 4,310 | 4,335 | 4,250 | 4,265 | 164,200 | 4,265 |
| 2023-05-23 | 4,450 | 4,470 | 4,315 | 4,345 | 128,400 | 4,345 |
| 2023-05-22 | 4,415 | 4,415 | 4,350 | 4,395 | 149,500 | 4,395 |
| 2023-05-19 | 4,420 | 4,445 | 4,385 | 4,420 | 111,500 | 4,420 |
| 2023-05-18 | 4,460 | 4,465 | 4,405 | 4,435 | 157,800 | 4,435 |
| 2023-05-17 | 4,405 | 4,495 | 4,390 | 4,415 | 182,300 | 4,415 |
| 2023-05-16 | 4,380 | 4,430 | 4,290 | 4,425 | 203,600 | 4,425 |
| 2023-05-15 | 4,250 | 4,370 | 4,225 | 4,360 | 233,300 | 4,360 |
| 2023-05-12 | 4,235 | 4,330 | 3,945 | 4,240 | 503,100 | 4,240 |
| 2023-05-11 | 4,345 | 4,350 | 4,255 | 4,290 | 175,500 | 4,290 |
| 2023-05-10 | 4,400 | 4,420 | 4,300 | 4,345 | 229,400 | 4,345 |
| 2023-05-09 | 4,245 | 4,390 | 4,225 | 4,380 | 188,900 | 4,380 |
| 2023-05-08 | 4,190 | 4,255 | 4,165 | 4,205 | 136,600 | 4,205 |
| 2023-05-02 | 4,225 | 4,230 | 4,165 | 4,225 | 158,600 | 4,225 |
| 2023-05-01 | 4,210 | 4,245 | 4,210 | 4,225 | 82,600 | 4,225 |
| 2023-04-28 | 4,165 | 4,185 | 4,125 | 4,185 | 80,500 | 4,185 |
| 2023-04-27 | 4,040 | 4,120 | 4,030 | 4,110 | 112,500 | 4,110 |
| 2023-04-26 | 4,075 | 4,095 | 4,045 | 4,070 | 177,800 | 4,070 |
| 2023-04-25 | 4,225 | 4,240 | 4,120 | 4,120 | 130,200 | 4,120 |
| 2023-04-24 | 4,200 | 4,200 | 4,150 | 4,175 | 79,700 | 4,175 |
| 2023-04-21 | 4,190 | 4,230 | 4,140 | 4,155 | 211,200 | 4,155 |
| 2023-04-20 | 4,065 | 4,160 | 4,060 | 4,140 | 153,000 | 4,140 |
| 2023-04-19 | 4,070 | 4,080 | 4,020 | 4,080 | 65,900 | 4,080 |
| 2023-04-18 | 4,070 | 4,120 | 4,040 | 4,075 | 111,700 | 4,075 |
| 2023-04-17 | 4,015 | 4,080 | 4,015 | 4,070 | 143,100 | 4,070 |
| 2023-04-14 | 3,890 | 4,015 | 3,885 | 4,010 | 171,300 | 4,010 |
| 2023-04-13 | 3,865 | 3,885 | 3,825 | 3,865 | 84,800 | 3,865 |
| 2023-04-12 | 3,850 | 3,900 | 3,840 | 3,875 | 85,500 | 3,875 |
| 2023-04-11 | 3,805 | 3,815 | 3,760 | 3,815 | 101,800 | 3,815 |
| 2023-04-10 | 3,770 | 3,800 | 3,745 | 3,765 | 59,100 | 3,765 |
| 2023-04-07 | 3,715 | 3,740 | 3,705 | 3,715 | 65,300 | 3,715 |
| 2023-04-06 | 3,725 | 3,740 | 3,685 | 3,710 | 102,800 | 3,710 |
| 2023-04-05 | 3,875 | 3,890 | 3,755 | 3,765 | 165,200 | 3,765 |
| 2023-04-04 | 3,975 | 3,985 | 3,945 | 3,965 | 89,400 | 3,965 |
| 2023-04-03 | 3,980 | 3,990 | 3,945 | 3,975 | 105,000 | 3,975 |
| 2023-03-31 | 3,860 | 3,970 | 3,860 | 3,945 | 155,900 | 3,945 |
| 2023-03-30 | 3,775 | 3,825 | 3,775 | 3,825 | 95,200 | 3,825 |
| 2023-03-29 | 3,760 | 3,810 | 3,745 | 3,810 | 139,500 | 3,810 |
| 2023-03-28 | 3,805 | 3,805 | 3,730 | 3,730 | 93,500 | 3,730 |
| 2023-03-27 | 3,790 | 3,790 | 3,725 | 3,760 | 129,900 | 3,760 |
| 2023-03-24 | 3,715 | 3,760 | 3,695 | 3,745 | 116,600 | 3,745 |
| 2023-03-23 | 3,645 | 3,730 | 3,625 | 3,715 | 74,900 | 3,715 |
| 2023-03-22 | 3,750 | 3,770 | 3,680 | 3,680 | 97,000 | 3,680 |
| 2023-03-20 | 3,675 | 3,765 | 3,665 | 3,670 | 139,900 | 3,670 |
| 2023-03-17 | 3,770 | 3,770 | 3,675 | 3,735 | 133,600 | 3,735 |
| 2023-03-16 | 3,735 | 3,765 | 3,690 | 3,730 | 197,100 | 3,730 |
| 2023-03-15 | 3,840 | 3,915 | 3,825 | 3,870 | 114,700 | 3,870 |
| 2023-03-14 | 3,895 | 3,900 | 3,750 | 3,775 | 233,700 | 3,775 |
| 2023-03-13 | 3,945 | 3,975 | 3,870 | 3,950 | 139,900 | 3,950 |
| 2023-03-10 | 3,975 | 4,035 | 3,970 | 4,000 | 128,700 | 4,000 |
| 2023-03-09 | 4,050 | 4,065 | 4,010 | 4,045 | 117,700 | 4,045 |
| 2023-03-08 | 4,030 | 4,055 | 4,005 | 4,015 | 205,700 | 4,015 |
| 2023-03-07 | 4,065 | 4,105 | 4,050 | 4,095 | 107,600 | 4,095 |
| 2023-03-06 | 4,125 | 4,150 | 4,050 | 4,080 | 149,500 | 4,080 |
| 2023-03-03 | 4,045 | 4,125 | 4,045 | 4,105 | 121,200 | 4,105 |
| 2023-03-02 | 4,080 | 4,130 | 4,035 | 4,055 | 97,600 | 4,055 |
| 2023-03-01 | 3,950 | 4,070 | 3,950 | 4,050 | 113,700 | 4,050 |
| 2023-02-28 | 4,050 | 4,055 | 3,950 | 3,965 | 116,500 | 3,965 |
| 2023-02-27 | 4,000 | 4,040 | 3,995 | 4,030 | 120,900 | 4,030 |
| 2023-02-24 | 3,990 | 4,030 | 3,970 | 4,000 | 80,500 | 4,000 |
| 2023-02-22 | 3,970 | 4,045 | 3,950 | 3,965 | 125,000 | 3,965 |
| 2023-02-21 | 3,970 | 4,045 | 3,970 | 4,035 | 81,900 | 4,035 |
| 2023-02-20 | 3,950 | 3,985 | 3,930 | 3,970 | 64,500 | 3,970 |
| 2023-02-17 | 3,915 | 3,980 | 3,915 | 3,960 | 62,000 | 3,960 |
| 2023-02-16 | 3,920 | 3,965 | 3,900 | 3,955 | 95,900 | 3,955 |
| 2023-02-15 | 3,920 | 3,920 | 3,860 | 3,895 | 123,900 | 3,895 |
| 2023-02-14 | 3,940 | 3,945 | 3,865 | 3,910 | 66,900 | 3,910 |
| 2023-02-13 | 3,920 | 3,990 | 3,850 | 3,880 | 175,600 | 3,880 |
| 2023-02-10 | 4,130 | 4,260 | 3,830 | 3,895 | 505,400 | 3,895 |
| 2023-02-09 | 4,070 | 4,170 | 4,065 | 4,150 | 69,000 | 4,150 |
| 2023-02-08 | 4,150 | 4,175 | 4,080 | 4,095 | 73,200 | 4,095 |
| 2023-02-07 | 4,135 | 4,160 | 4,100 | 4,140 | 81,200 | 4,140 |
| 2023-02-06 | 4,155 | 4,190 | 4,125 | 4,170 | 100,700 | 4,170 |
| 2023-02-03 | 4,040 | 4,090 | 4,000 | 4,045 | 123,500 | 4,045 |
| 2023-02-02 | 4,170 | 4,170 | 4,045 | 4,075 | 125,100 | 4,075 |
| 2023-02-01 | 4,150 | 4,190 | 4,110 | 4,175 | 71,500 | 4,175 |
| 2023-01-31 | 4,120 | 4,160 | 4,085 | 4,115 | 85,900 | 4,115 |
| 2023-01-30 | 4,080 | 4,125 | 4,060 | 4,120 | 102,300 | 4,120 |
| 2023-01-27 | 4,050 | 4,065 | 4,010 | 4,050 | 90,400 | 4,050 |
| 2023-01-26 | 4,005 | 4,045 | 3,980 | 4,010 | 77,000 | 4,010 |
| 2023-01-25 | 3,955 | 4,035 | 3,935 | 4,005 | 105,400 | 4,005 |
| 2023-01-24 | 4,035 | 4,050 | 3,925 | 3,985 | 170,500 | 3,985 |
| 2023-01-23 | 3,895 | 4,010 | 3,875 | 3,975 | 190,800 | 3,975 |
| 2023-01-20 | 3,710 | 3,830 | 3,700 | 3,825 | 77,900 | 3,825 |
| 2023-01-19 | 3,725 | 3,735 | 3,680 | 3,685 | 43,200 | 3,685 |
| 2023-01-18 | 3,730 | 3,745 | 3,670 | 3,740 | 56,000 | 3,740 |
| 2023-01-17 | 3,625 | 3,725 | 3,625 | 3,720 | 54,100 | 3,720 |
| 2023-01-16 | 3,685 | 3,695 | 3,605 | 3,625 | 80,900 | 3,625 |
| 2023-01-13 | 3,685 | 3,720 | 3,665 | 3,680 | 75,100 | 3,680 |
| 2023-01-12 | 3,725 | 3,730 | 3,710 | 3,710 | 68,500 | 3,710 |
| 2023-01-11 | 3,680 | 3,725 | 3,660 | 3,705 | 66,300 | 3,705 |
| 2023-01-10 | 3,575 | 3,670 | 3,565 | 3,670 | 100,300 | 3,670 |
| 2023-01-06 | 3,535 | 3,550 | 3,520 | 3,530 | 63,300 | 3,530 |
| 2023-01-05 | 3,580 | 3,585 | 3,500 | 3,500 | 106,500 | 3,500 |
| 2023-01-04 | 3,730 | 3,730 | 3,625 | 3,625 | 79,000 | 3,625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
