8114 (株)デサント 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 | 3,740 | 3,740 | 3,675 | 3,720 | 123,200 | 3,720 |
| 2023-12-28 | 3,715 | 3,735 | 3,680 | 3,730 | 80,300 | 3,730 |
| 2023-12-27 | 3,625 | 3,730 | 3,625 | 3,710 | 179,900 | 3,710 |
| 2023-12-26 | 3,665 | 3,665 | 3,615 | 3,625 | 140,300 | 3,625 |
| 2023-12-25 | 3,730 | 3,730 | 3,655 | 3,655 | 82,100 | 3,655 |
| 2023-12-22 | 3,675 | 3,715 | 3,655 | 3,695 | 117,100 | 3,695 |
| 2023-12-21 | 3,755 | 3,760 | 3,660 | 3,695 | 247,400 | 3,695 |
| 2023-12-20 | 3,820 | 3,825 | 3,785 | 3,785 | 157,500 | 3,785 |
| 2023-12-19 | 3,795 | 3,810 | 3,755 | 3,800 | 121,600 | 3,800 |
| 2023-12-18 | 3,720 | 3,800 | 3,705 | 3,785 | 159,600 | 3,785 |
| 2023-12-15 | 3,795 | 3,815 | 3,720 | 3,740 | 260,100 | 3,740 |
| 2023-12-14 | 3,800 | 3,865 | 3,715 | 3,740 | 535,200 | 3,740 |
| 2023-12-13 | 3,880 | 3,895 | 3,805 | 3,860 | 323,100 | 3,860 |
| 2023-12-12 | 3,970 | 3,970 | 3,825 | 3,870 | 245,900 | 3,870 |
| 2023-12-11 | 3,885 | 3,940 | 3,855 | 3,940 | 198,200 | 3,940 |
| 2023-12-08 | 3,960 | 3,960 | 3,815 | 3,835 | 272,600 | 3,835 |
| 2023-12-07 | 4,035 | 4,035 | 3,975 | 3,990 | 257,400 | 3,990 |
| 2023-12-06 | 4,085 | 4,120 | 4,020 | 4,075 | 274,200 | 4,075 |
| 2023-12-05 | 4,100 | 4,135 | 4,030 | 4,040 | 266,100 | 4,040 |
| 2023-12-04 | 4,210 | 4,240 | 4,165 | 4,165 | 322,200 | 4,165 |
| 2023-12-01 | 4,295 | 4,330 | 4,260 | 4,280 | 178,700 | 4,280 |
| 2023-11-30 | 4,245 | 4,275 | 4,190 | 4,255 | 254,800 | 4,255 |
| 2023-11-29 | 4,350 | 4,410 | 4,270 | 4,270 | 148,900 | 4,270 |
| 2023-11-28 | 4,330 | 4,410 | 4,315 | 4,375 | 171,200 | 4,375 |
| 2023-11-27 | 4,295 | 4,380 | 4,270 | 4,330 | 221,100 | 4,330 |
| 2023-11-24 | 4,460 | 4,465 | 4,310 | 4,320 | 280,900 | 4,320 |
| 2023-11-22 | 4,445 | 4,535 | 4,440 | 4,475 | 216,600 | 4,475 |
| 2023-11-21 | 4,450 | 4,495 | 4,405 | 4,480 | 165,000 | 4,480 |
| 2023-11-20 | 4,405 | 4,480 | 4,390 | 4,450 | 173,800 | 4,450 |
| 2023-11-17 | 4,415 | 4,435 | 4,365 | 4,400 | 156,900 | 4,400 |
| 2023-11-16 | 4,495 | 4,495 | 4,405 | 4,420 | 134,300 | 4,420 |
| 2023-11-15 | 4,455 | 4,540 | 4,425 | 4,445 | 219,800 | 4,445 |
| 2023-11-14 | 4,425 | 4,495 | 4,385 | 4,385 | 278,100 | 4,385 |
| 2023-11-13 | 4,415 | 4,430 | 4,345 | 4,400 | 189,900 | 4,400 |
| 2023-11-10 | 4,380 | 4,400 | 4,330 | 4,370 | 175,800 | 4,370 |
| 2023-11-09 | 4,320 | 4,450 | 4,255 | 4,435 | 409,100 | 4,435 |
| 2023-11-08 | 4,160 | 4,275 | 4,090 | 4,205 | 845,500 | 4,205 |
| 2023-11-07 | 4,385 | 4,430 | 3,965 | 4,090 | 1,767,500 | 4,090 |
| 2023-11-06 | 4,305 | 4,375 | 4,265 | 4,375 | 425,100 | 4,375 |
| 2023-11-02 | 4,190 | 4,250 | 4,085 | 4,235 | 358,300 | 4,235 |
| 2023-11-01 | 4,230 | 4,245 | 4,065 | 4,120 | 300,900 | 4,120 |
| 2023-10-31 | 4,130 | 4,190 | 4,085 | 4,165 | 295,100 | 4,165 |
| 2023-10-30 | 4,115 | 4,120 | 4,035 | 4,100 | 237,900 | 4,100 |
| 2023-10-27 | 4,195 | 4,205 | 4,105 | 4,175 | 238,000 | 4,175 |
| 2023-10-26 | 4,275 | 4,275 | 4,120 | 4,145 | 384,900 | 4,145 |
| 2023-10-25 | 4,325 | 4,370 | 4,285 | 4,305 | 186,300 | 4,305 |
| 2023-10-24 | 4,340 | 4,355 | 4,145 | 4,300 | 295,300 | 4,300 |
| 2023-10-23 | 4,285 | 4,355 | 4,255 | 4,320 | 373,500 | 4,320 |
| 2023-10-20 | 4,255 | 4,305 | 4,215 | 4,305 | 333,400 | 4,305 |
| 2023-10-19 | 4,310 | 4,375 | 4,275 | 4,300 | 233,200 | 4,300 |
| 2023-10-18 | 4,275 | 4,405 | 4,265 | 4,380 | 412,700 | 4,380 |
| 2023-10-17 | 4,225 | 4,295 | 4,195 | 4,265 | 315,900 | 4,265 |
| 2023-10-16 | 4,255 | 4,255 | 4,160 | 4,185 | 174,900 | 4,185 |
| 2023-10-13 | 4,290 | 4,345 | 4,235 | 4,240 | 279,500 | 4,240 |
| 2023-10-12 | 4,290 | 4,335 | 4,225 | 4,330 | 234,000 | 4,330 |
| 2023-10-11 | 4,305 | 4,370 | 4,230 | 4,235 | 240,800 | 4,235 |
| 2023-10-10 | 4,150 | 4,280 | 4,150 | 4,260 | 364,100 | 4,260 |
| 2023-10-06 | 4,150 | 4,175 | 4,115 | 4,145 | 364,500 | 4,145 |
| 2023-10-05 | 3,980 | 4,195 | 3,965 | 4,185 | 590,500 | 4,185 |
| 2023-10-04 | 4,100 | 4,125 | 3,960 | 3,985 | 878,100 | 3,985 |
| 2023-10-03 | 4,330 | 4,350 | 4,235 | 4,235 | 354,700 | 4,235 |
| 2023-10-02 | 4,300 | 4,400 | 4,290 | 4,345 | 406,000 | 4,345 |
| 2023-09-29 | 4,210 | 4,335 | 4,200 | 4,285 | 509,500 | 4,285 |
| 2023-09-28 | 4,070 | 4,150 | 4,060 | 4,140 | 334,600 | 4,140 |
| 2023-09-27 | 4,150 | 4,170 | 4,040 | 4,100 | 561,600 | 4,100 |
| 2023-09-26 | 4,135 | 4,175 | 4,090 | 4,175 | 453,200 | 4,175 |
| 2023-09-25 | 4,050 | 4,175 | 4,050 | 4,155 | 434,400 | 4,155 |
| 2023-09-22 | 3,950 | 4,100 | 3,890 | 4,070 | 823,800 | 4,070 |
| 2023-09-21 | 3,860 | 3,895 | 3,790 | 3,885 | 405,900 | 3,885 |
| 2023-09-20 | 3,770 | 3,860 | 3,745 | 3,850 | 508,000 | 3,850 |
| 2023-09-19 | 3,760 | 3,835 | 3,760 | 3,815 | 505,500 | 3,815 |
| 2023-09-15 | 3,740 | 3,770 | 3,700 | 3,735 | 387,300 | 3,735 |
| 2023-09-14 | 3,620 | 3,695 | 3,610 | 3,685 | 281,600 | 3,685 |
| 2023-09-13 | 3,680 | 3,720 | 3,620 | 3,620 | 266,600 | 3,620 |
| 2023-09-12 | 3,640 | 3,700 | 3,630 | 3,660 | 330,400 | 3,660 |
| 2023-09-11 | 3,560 | 3,605 | 3,540 | 3,575 | 375,600 | 3,575 |
| 2023-09-08 | 3,570 | 3,605 | 3,540 | 3,560 | 331,900 | 3,560 |
| 2023-09-07 | 3,670 | 3,685 | 3,585 | 3,620 | 355,000 | 3,620 |
| 2023-09-06 | 3,655 | 3,725 | 3,645 | 3,670 | 358,500 | 3,670 |
| 2023-09-05 | 3,585 | 3,675 | 3,575 | 3,655 | 476,300 | 3,655 |
| 2023-09-04 | 3,630 | 3,670 | 3,570 | 3,585 | 896,100 | 3,585 |
| 2023-09-01 | 3,700 | 3,735 | 3,640 | 3,650 | 668,300 | 3,650 |
| 2023-08-31 | 3,785 | 3,795 | 3,690 | 3,705 | 403,900 | 3,705 |
| 2023-08-30 | 3,730 | 3,885 | 3,690 | 3,800 | 888,700 | 3,800 |
| 2023-08-29 | 3,575 | 3,615 | 3,565 | 3,595 | 278,200 | 3,595 |
| 2023-08-28 | 3,620 | 3,645 | 3,550 | 3,600 | 262,700 | 3,600 |
| 2023-08-25 | 3,645 | 3,665 | 3,595 | 3,610 | 332,300 | 3,610 |
| 2023-08-24 | 3,700 | 3,720 | 3,620 | 3,680 | 360,900 | 3,680 |
| 2023-08-23 | 3,520 | 3,660 | 3,485 | 3,660 | 333,200 | 3,660 |
| 2023-08-22 | 3,535 | 3,590 | 3,510 | 3,525 | 318,600 | 3,525 |
| 2023-08-21 | 3,590 | 3,610 | 3,510 | 3,515 | 500,300 | 3,515 |
| 2023-08-18 | 3,640 | 3,690 | 3,595 | 3,615 | 566,000 | 3,615 |
| 2023-08-17 | 3,550 | 3,675 | 3,530 | 3,620 | 372,600 | 3,620 |
| 2023-08-16 | 3,650 | 3,690 | 3,540 | 3,550 | 313,800 | 3,550 |
| 2023-08-15 | 3,750 | 3,795 | 3,640 | 3,665 | 577,600 | 3,665 |
| 2023-08-14 | 3,890 | 3,995 | 3,775 | 3,790 | 891,400 | 3,790 |
| 2023-08-10 | 3,975 | 4,105 | 3,935 | 4,070 | 272,600 | 4,070 |
| 2023-08-09 | 3,985 | 4,075 | 3,955 | 4,020 | 310,200 | 4,020 |
| 2023-08-08 | 3,945 | 3,955 | 3,900 | 3,930 | 175,500 | 3,930 |
| 2023-08-07 | 3,950 | 3,975 | 3,910 | 3,930 | 162,700 | 3,930 |
| 2023-08-04 | 3,915 | 3,965 | 3,895 | 3,950 | 199,600 | 3,950 |
| 2023-08-03 | 3,970 | 4,005 | 3,945 | 3,945 | 201,600 | 3,945 |
| 2023-08-02 | 4,120 | 4,125 | 3,990 | 3,995 | 237,700 | 3,995 |
| 2023-08-01 | 4,075 | 4,170 | 4,075 | 4,170 | 346,700 | 4,170 |
| 2023-07-31 | 4,095 | 4,135 | 4,090 | 4,120 | 355,800 | 4,120 |
| 2023-07-28 | 3,965 | 4,065 | 3,955 | 4,065 | 216,700 | 4,065 |
| 2023-07-27 | 4,070 | 4,075 | 4,015 | 4,035 | 121,300 | 4,035 |
| 2023-07-26 | 4,050 | 4,100 | 4,015 | 4,075 | 159,200 | 4,075 |
| 2023-07-25 | 4,095 | 4,110 | 4,060 | 4,075 | 109,500 | 4,075 |
| 2023-07-24 | 4,135 | 4,145 | 4,065 | 4,075 | 164,000 | 4,075 |
| 2023-07-21 | 4,145 | 4,145 | 4,010 | 4,100 | 259,100 | 4,100 |
| 2023-07-20 | 4,155 | 4,220 | 4,105 | 4,155 | 254,100 | 4,155 |
| 2023-07-19 | 4,000 | 4,195 | 4,000 | 4,165 | 611,500 | 4,165 |
| 2023-07-18 | 3,945 | 3,975 | 3,880 | 3,895 | 209,100 | 3,895 |
| 2023-07-14 | 3,920 | 4,010 | 3,910 | 3,935 | 364,800 | 3,935 |
| 2023-07-13 | 4,025 | 4,040 | 3,925 | 3,935 | 501,000 | 3,935 |
| 2023-07-12 | 4,135 | 4,135 | 4,030 | 4,030 | 274,700 | 4,030 |
| 2023-07-11 | 4,075 | 4,150 | 4,075 | 4,090 | 237,200 | 4,090 |
| 2023-07-10 | 4,030 | 4,045 | 3,985 | 4,015 | 162,200 | 4,015 |
| 2023-07-07 | 4,040 | 4,125 | 4,010 | 4,025 | 200,500 | 4,025 |
| 2023-07-06 | 4,110 | 4,135 | 4,085 | 4,105 | 171,700 | 4,105 |
| 2023-07-05 | 4,070 | 4,175 | 4,070 | 4,155 | 185,800 | 4,155 |
| 2023-07-04 | 4,160 | 4,185 | 4,130 | 4,140 | 178,500 | 4,140 |
| 2023-07-03 | 4,135 | 4,180 | 4,105 | 4,165 | 206,200 | 4,165 |
| 2023-06-30 | 4,110 | 4,120 | 4,075 | 4,085 | 166,400 | 4,085 |
| 2023-06-29 | 4,170 | 4,180 | 4,070 | 4,090 | 188,800 | 4,090 |
| 2023-06-28 | 4,100 | 4,210 | 4,095 | 4,175 | 441,600 | 4,175 |
| 2023-06-27 | 4,050 | 4,110 | 3,985 | 4,025 | 223,200 | 4,025 |
| 2023-06-26 | 4,020 | 4,035 | 3,945 | 4,015 | 150,400 | 4,015 |
| 2023-06-23 | 4,160 | 4,170 | 4,025 | 4,030 | 277,500 | 4,030 |
| 2023-06-22 | 4,025 | 4,125 | 4,015 | 4,110 | 216,400 | 4,110 |
| 2023-06-21 | 4,065 | 4,120 | 4,045 | 4,075 | 138,600 | 4,075 |
| 2023-06-20 | 4,110 | 4,115 | 4,065 | 4,110 | 134,600 | 4,110 |
| 2023-06-19 | 4,210 | 4,225 | 4,090 | 4,135 | 177,000 | 4,135 |
| 2023-06-16 | 4,150 | 4,205 | 4,085 | 4,205 | 348,800 | 4,205 |
| 2023-06-15 | 4,075 | 4,155 | 4,060 | 4,150 | 270,900 | 4,150 |
| 2023-06-14 | 4,105 | 4,130 | 4,085 | 4,110 | 251,300 | 4,110 |
| 2023-06-13 | 4,075 | 4,130 | 4,025 | 4,055 | 344,000 | 4,055 |
| 2023-06-12 | 3,965 | 4,000 | 3,905 | 3,975 | 252,500 | 3,975 |
| 2023-06-09 | 3,895 | 3,895 | 3,800 | 3,825 | 237,300 | 3,825 |
| 2023-06-08 | 3,760 | 3,850 | 3,740 | 3,845 | 263,900 | 3,845 |
| 2023-06-07 | 3,975 | 3,980 | 3,780 | 3,785 | 358,800 | 3,785 |
| 2023-06-06 | 3,940 | 3,950 | 3,870 | 3,935 | 158,000 | 3,935 |
| 2023-06-05 | 4,025 | 4,060 | 3,960 | 3,995 | 198,200 | 3,995 |
| 2023-06-02 | 3,835 | 3,955 | 3,810 | 3,955 | 224,100 | 3,955 |
| 2023-06-01 | 3,850 | 3,850 | 3,785 | 3,820 | 232,100 | 3,820 |
| 2023-05-31 | 3,765 | 3,870 | 3,755 | 3,845 | 495,400 | 3,845 |
| 2023-05-30 | 3,790 | 3,855 | 3,755 | 3,830 | 258,800 | 3,830 |
| 2023-05-29 | 3,930 | 3,960 | 3,825 | 3,850 | 204,700 | 3,850 |
| 2023-05-26 | 3,870 | 3,915 | 3,830 | 3,845 | 276,100 | 3,845 |
| 2023-05-25 | 3,930 | 3,965 | 3,880 | 3,880 | 308,800 | 3,880 |
| 2023-05-24 | 4,150 | 4,150 | 3,945 | 3,995 | 223,600 | 3,995 |
| 2023-05-23 | 4,250 | 4,250 | 4,120 | 4,150 | 218,800 | 4,150 |
| 2023-05-22 | 4,130 | 4,220 | 4,110 | 4,220 | 192,500 | 4,220 |
| 2023-05-19 | 4,325 | 4,340 | 4,165 | 4,175 | 172,100 | 4,175 |
| 2023-05-18 | 4,195 | 4,305 | 4,170 | 4,290 | 267,000 | 4,290 |
| 2023-05-17 | 4,150 | 4,230 | 4,145 | 4,150 | 226,100 | 4,150 |
| 2023-05-16 | 4,375 | 4,380 | 4,020 | 4,145 | 520,800 | 4,145 |
| 2023-05-15 | 4,385 | 4,450 | 4,175 | 4,275 | 647,600 | 4,275 |
| 2023-05-12 | 4,345 | 4,410 | 4,335 | 4,410 | 179,800 | 4,410 |
| 2023-05-11 | 4,340 | 4,365 | 4,305 | 4,335 | 158,000 | 4,335 |
| 2023-05-10 | 4,380 | 4,380 | 4,325 | 4,340 | 90,000 | 4,340 |
| 2023-05-09 | 4,405 | 4,445 | 4,345 | 4,380 | 176,500 | 4,380 |
| 2023-05-08 | 4,320 | 4,415 | 4,295 | 4,415 | 185,800 | 4,415 |
| 2023-05-02 | 4,335 | 4,380 | 4,300 | 4,340 | 135,800 | 4,340 |
| 2023-05-01 | 4,350 | 4,360 | 4,305 | 4,355 | 108,500 | 4,355 |
| 2023-04-28 | 4,335 | 4,340 | 4,220 | 4,290 | 97,200 | 4,290 |
| 2023-04-27 | 4,125 | 4,265 | 4,110 | 4,265 | 164,800 | 4,265 |
| 2023-04-26 | 4,220 | 4,245 | 4,145 | 4,155 | 177,500 | 4,155 |
| 2023-04-25 | 4,445 | 4,445 | 4,230 | 4,265 | 235,200 | 4,265 |
| 2023-04-24 | 4,350 | 4,445 | 4,330 | 4,435 | 142,000 | 4,435 |
| 2023-04-21 | 4,320 | 4,330 | 4,270 | 4,325 | 130,600 | 4,325 |
| 2023-04-20 | 4,295 | 4,375 | 4,280 | 4,345 | 145,700 | 4,345 |
| 2023-04-19 | 4,295 | 4,315 | 4,255 | 4,300 | 198,800 | 4,300 |
| 2023-04-18 | 4,245 | 4,335 | 4,180 | 4,295 | 540,900 | 4,295 |
| 2023-04-17 | 4,180 | 4,180 | 4,080 | 4,105 | 105,100 | 4,105 |
| 2023-04-14 | 4,200 | 4,205 | 4,130 | 4,145 | 215,500 | 4,145 |
| 2023-04-13 | 4,035 | 4,150 | 4,005 | 4,150 | 123,400 | 4,150 |
| 2023-04-12 | 3,990 | 4,095 | 3,980 | 4,070 | 118,800 | 4,070 |
| 2023-04-11 | 4,030 | 4,045 | 3,965 | 3,985 | 79,600 | 3,985 |
| 2023-04-10 | 3,975 | 3,995 | 3,930 | 3,960 | 90,700 | 3,960 |
| 2023-04-07 | 3,935 | 3,980 | 3,935 | 3,935 | 99,700 | 3,935 |
| 2023-04-06 | 3,935 | 3,955 | 3,900 | 3,940 | 127,300 | 3,940 |
| 2023-04-05 | 4,080 | 4,100 | 4,015 | 4,025 | 119,000 | 4,025 |
| 2023-04-04 | 4,105 | 4,160 | 4,090 | 4,150 | 128,900 | 4,150 |
| 2023-04-03 | 4,185 | 4,185 | 4,090 | 4,150 | 158,800 | 4,150 |
| 2023-03-31 | 4,135 | 4,165 | 4,100 | 4,140 | 112,400 | 4,140 |
| 2023-03-30 | 4,150 | 4,160 | 4,085 | 4,110 | 129,600 | 4,110 |
| 2023-03-29 | 4,100 | 4,160 | 4,075 | 4,150 | 166,500 | 4,150 |
| 2023-03-28 | 4,150 | 4,155 | 4,040 | 4,095 | 145,100 | 4,095 |
| 2023-03-27 | 4,160 | 4,165 | 4,085 | 4,110 | 180,200 | 4,110 |
| 2023-03-24 | 4,010 | 4,140 | 3,995 | 4,120 | 166,000 | 4,120 |
| 2023-03-23 | 3,970 | 4,040 | 3,965 | 4,025 | 153,500 | 4,025 |
| 2023-03-22 | 4,050 | 4,100 | 3,955 | 4,020 | 349,200 | 4,020 |
| 2023-03-20 | 4,070 | 4,070 | 3,900 | 3,935 | 220,900 | 3,935 |
| 2023-03-17 | 4,095 | 4,170 | 4,085 | 4,110 | 274,800 | 4,110 |
| 2023-03-16 | 3,875 | 4,060 | 3,865 | 4,055 | 200,900 | 4,055 |
| 2023-03-15 | 4,005 | 4,005 | 3,920 | 3,980 | 144,700 | 3,980 |
| 2023-03-14 | 3,930 | 3,975 | 3,885 | 3,955 | 205,900 | 3,955 |
| 2023-03-13 | 4,085 | 4,110 | 4,005 | 4,045 | 129,200 | 4,045 |
| 2023-03-10 | 4,120 | 4,170 | 4,080 | 4,115 | 227,800 | 4,115 |
| 2023-03-09 | 4,160 | 4,200 | 4,125 | 4,190 | 282,500 | 4,190 |
| 2023-03-08 | 4,030 | 4,160 | 4,010 | 4,100 | 285,200 | 4,100 |
| 2023-03-07 | 4,000 | 4,080 | 3,960 | 4,035 | 174,900 | 4,035 |
| 2023-03-06 | 4,040 | 4,040 | 3,975 | 3,990 | 220,300 | 3,990 |
| 2023-03-03 | 3,820 | 3,980 | 3,805 | 3,945 | 232,800 | 3,945 |
| 2023-03-02 | 3,885 | 3,900 | 3,780 | 3,815 | 213,700 | 3,815 |
| 2023-03-01 | 4,020 | 4,020 | 3,850 | 3,885 | 240,400 | 3,885 |
| 2023-02-28 | 4,040 | 4,050 | 3,915 | 3,980 | 178,200 | 3,980 |
| 2023-02-27 | 3,885 | 4,000 | 3,875 | 3,970 | 159,100 | 3,970 |
| 2023-02-24 | 3,840 | 3,915 | 3,815 | 3,900 | 124,000 | 3,900 |
| 2023-02-22 | 3,850 | 3,880 | 3,800 | 3,810 | 170,200 | 3,810 |
| 2023-02-21 | 3,960 | 3,980 | 3,900 | 3,930 | 96,200 | 3,930 |
| 2023-02-20 | 3,955 | 3,985 | 3,885 | 3,925 | 100,300 | 3,925 |
| 2023-02-17 | 3,800 | 3,940 | 3,790 | 3,905 | 127,800 | 3,905 |
| 2023-02-16 | 3,875 | 3,885 | 3,830 | 3,845 | 112,800 | 3,845 |
| 2023-02-15 | 3,850 | 3,850 | 3,760 | 3,820 | 129,800 | 3,820 |
| 2023-02-14 | 3,805 | 3,830 | 3,735 | 3,800 | 166,200 | 3,800 |
| 2023-02-13 | 3,850 | 3,860 | 3,705 | 3,770 | 276,100 | 3,770 |
| 2023-02-10 | 3,925 | 3,945 | 3,870 | 3,875 | 258,200 | 3,875 |
| 2023-02-09 | 4,040 | 4,070 | 3,905 | 3,945 | 316,600 | 3,945 |
| 2023-02-08 | 4,015 | 4,145 | 4,000 | 4,085 | 510,700 | 4,085 |
| 2023-02-07 | 3,850 | 4,040 | 3,820 | 3,945 | 921,800 | 3,945 |
| 2023-02-06 | 3,615 | 3,665 | 3,570 | 3,620 | 193,300 | 3,620 |
| 2023-02-03 | 3,620 | 3,690 | 3,535 | 3,560 | 227,500 | 3,560 |
| 2023-02-02 | 3,645 | 3,695 | 3,590 | 3,640 | 273,500 | 3,640 |
| 2023-02-01 | 3,640 | 3,735 | 3,615 | 3,635 | 352,100 | 3,635 |
| 2023-01-31 | 3,475 | 3,595 | 3,450 | 3,570 | 372,600 | 3,570 |
| 2023-01-30 | 3,350 | 3,475 | 3,330 | 3,470 | 416,400 | 3,470 |
| 2023-01-27 | 3,225 | 3,290 | 3,205 | 3,285 | 245,100 | 3,285 |
| 2023-01-26 | 3,205 | 3,210 | 3,190 | 3,195 | 122,000 | 3,195 |
| 2023-01-25 | 3,240 | 3,265 | 3,195 | 3,195 | 145,800 | 3,195 |
| 2023-01-24 | 3,225 | 3,245 | 3,195 | 3,235 | 254,800 | 3,235 |
| 2023-01-23 | 3,170 | 3,180 | 3,140 | 3,165 | 99,600 | 3,165 |
| 2023-01-20 | 3,130 | 3,130 | 3,045 | 3,110 | 105,000 | 3,110 |
| 2023-01-19 | 3,170 | 3,175 | 3,125 | 3,135 | 114,100 | 3,135 |
| 2023-01-18 | 3,145 | 3,235 | 3,125 | 3,200 | 97,500 | 3,200 |
| 2023-01-17 | 3,115 | 3,195 | 3,100 | 3,170 | 80,300 | 3,170 |
| 2023-01-16 | 3,125 | 3,170 | 3,110 | 3,115 | 99,400 | 3,115 |
| 2023-01-13 | 3,180 | 3,195 | 3,130 | 3,140 | 127,000 | 3,140 |
| 2023-01-12 | 3,230 | 3,240 | 3,160 | 3,195 | 112,400 | 3,195 |
| 2023-01-11 | 3,285 | 3,305 | 3,195 | 3,225 | 166,800 | 3,225 |
| 2023-01-10 | 3,250 | 3,300 | 3,235 | 3,270 | 167,600 | 3,270 |
| 2023-01-06 | 3,200 | 3,250 | 3,150 | 3,185 | 157,300 | 3,185 |
| 2023-01-05 | 3,165 | 3,215 | 3,115 | 3,210 | 141,400 | 3,210 |
| 2023-01-04 | 3,255 | 3,275 | 3,120 | 3,170 | 210,100 | 3,170 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
