9009 京成電鉄(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 | 6,565 | 6,666 | 6,565 | 6,664 | 434,200 | 6,664 |
| 2023-12-28 | 6,556 | 6,616 | 6,530 | 6,570 | 191,800 | 6,570 |
| 2023-12-27 | 6,590 | 6,625 | 6,544 | 6,581 | 350,400 | 6,581 |
| 2023-12-26 | 6,614 | 6,614 | 6,499 | 6,563 | 243,300 | 6,563 |
| 2023-12-25 | 6,650 | 6,677 | 6,530 | 6,559 | 278,100 | 6,559 |
| 2023-12-22 | 6,556 | 6,610 | 6,527 | 6,574 | 261,500 | 6,574 |
| 2023-12-21 | 6,487 | 6,598 | 6,451 | 6,539 | 298,100 | 6,539 |
| 2023-12-20 | 6,440 | 6,585 | 6,431 | 6,512 | 468,500 | 6,512 |
| 2023-12-19 | 6,415 | 6,500 | 6,397 | 6,488 | 387,000 | 6,488 |
| 2023-12-18 | 6,450 | 6,492 | 6,301 | 6,492 | 399,500 | 6,492 |
| 2023-12-15 | 6,571 | 6,581 | 6,503 | 6,550 | 518,800 | 6,550 |
| 2023-12-14 | 6,699 | 6,723 | 6,536 | 6,591 | 611,800 | 6,591 |
| 2023-12-13 | 6,640 | 6,710 | 6,590 | 6,639 | 540,800 | 6,639 |
| 2023-12-12 | 6,600 | 6,658 | 6,550 | 6,565 | 673,100 | 6,565 |
| 2023-12-11 | 6,398 | 6,683 | 6,385 | 6,626 | 1,269,000 | 6,626 |
| 2023-12-08 | 6,264 | 6,311 | 6,191 | 6,301 | 948,700 | 6,301 |
| 2023-12-07 | 6,150 | 6,252 | 6,131 | 6,232 | 567,900 | 6,232 |
| 2023-12-06 | 6,023 | 6,194 | 6,012 | 6,188 | 362,600 | 6,188 |
| 2023-12-05 | 5,996 | 6,080 | 5,994 | 6,026 | 507,300 | 6,026 |
| 2023-12-04 | 6,069 | 6,101 | 5,979 | 6,035 | 452,600 | 6,035 |
| 2023-12-01 | 6,001 | 6,182 | 6,000 | 6,142 | 808,400 | 6,142 |
| 2023-11-30 | 5,989 | 5,994 | 5,869 | 5,960 | 1,163,000 | 5,960 |
| 2023-11-29 | 6,080 | 6,167 | 6,046 | 6,057 | 246,800 | 6,057 |
| 2023-11-28 | 6,160 | 6,162 | 6,094 | 6,094 | 334,600 | 6,094 |
| 2023-11-27 | 6,229 | 6,234 | 6,106 | 6,113 | 447,500 | 6,113 |
| 2023-11-24 | 6,321 | 6,348 | 6,201 | 6,201 | 433,200 | 6,201 |
| 2023-11-22 | 6,211 | 6,292 | 6,202 | 6,291 | 327,000 | 6,291 |
| 2023-11-21 | 6,201 | 6,273 | 6,176 | 6,246 | 377,100 | 6,246 |
| 2023-11-20 | 6,269 | 6,310 | 6,220 | 6,220 | 517,000 | 6,220 |
| 2023-11-17 | 6,201 | 6,296 | 6,170 | 6,293 | 541,800 | 6,293 |
| 2023-11-16 | 6,211 | 6,247 | 6,148 | 6,175 | 426,300 | 6,175 |
| 2023-11-15 | 6,287 | 6,327 | 6,137 | 6,252 | 732,400 | 6,252 |
| 2023-11-14 | 6,238 | 6,274 | 6,169 | 6,225 | 482,400 | 6,225 |
| 2023-11-13 | 6,158 | 6,203 | 6,113 | 6,178 | 306,400 | 6,178 |
| 2023-11-10 | 6,075 | 6,149 | 6,032 | 6,132 | 427,100 | 6,132 |
| 2023-11-09 | 6,024 | 6,112 | 5,958 | 6,102 | 499,600 | 6,102 |
| 2023-11-08 | 6,218 | 6,218 | 5,954 | 6,040 | 947,400 | 6,040 |
| 2023-11-07 | 6,330 | 6,362 | 6,194 | 6,218 | 697,100 | 6,218 |
| 2023-11-06 | 6,340 | 6,459 | 6,273 | 6,329 | 1,359,300 | 6,329 |
| 2023-11-02 | 6,000 | 6,278 | 5,977 | 6,262 | 1,159,400 | 6,262 |
| 2023-11-01 | 5,707 | 5,971 | 5,685 | 5,950 | 1,353,700 | 5,950 |
| 2023-10-31 | 5,631 | 5,781 | 5,515 | 5,657 | 1,144,700 | 5,657 |
| 2023-10-30 | 5,436 | 5,584 | 5,420 | 5,537 | 679,100 | 5,537 |
| 2023-10-27 | 5,407 | 5,527 | 5,388 | 5,499 | 537,500 | 5,499 |
| 2023-10-26 | 5,359 | 5,416 | 5,342 | 5,382 | 488,200 | 5,382 |
| 2023-10-25 | 5,361 | 5,480 | 5,353 | 5,426 | 464,500 | 5,426 |
| 2023-10-24 | 5,356 | 5,438 | 5,295 | 5,412 | 578,700 | 5,412 |
| 2023-10-23 | 5,530 | 5,534 | 5,334 | 5,382 | 928,700 | 5,382 |
| 2023-10-20 | 5,583 | 5,583 | 5,501 | 5,541 | 1,214,500 | 5,541 |
| 2023-10-19 | 5,470 | 5,629 | 5,436 | 5,560 | 1,925,900 | 5,560 |
| 2023-10-18 | 5,324 | 5,537 | 5,273 | 5,500 | 2,609,400 | 5,500 |
| 2023-10-17 | 5,145 | 5,208 | 5,074 | 5,104 | 391,400 | 5,104 |
| 2023-10-16 | 5,203 | 5,203 | 5,074 | 5,099 | 423,600 | 5,099 |
| 2023-10-13 | 5,221 | 5,355 | 5,221 | 5,289 | 613,500 | 5,289 |
| 2023-10-12 | 5,265 | 5,312 | 5,203 | 5,306 | 483,000 | 5,306 |
| 2023-10-11 | 5,251 | 5,302 | 5,201 | 5,252 | 474,400 | 5,252 |
| 2023-10-10 | 5,225 | 5,277 | 5,184 | 5,249 | 388,400 | 5,249 |
| 2023-10-06 | 5,124 | 5,241 | 5,124 | 5,169 | 661,900 | 5,169 |
| 2023-10-05 | 4,926 | 5,059 | 4,906 | 5,050 | 612,100 | 5,050 |
| 2023-10-04 | 4,969 | 5,032 | 4,898 | 4,919 | 612,500 | 4,919 |
| 2023-10-03 | 5,077 | 5,077 | 4,978 | 5,010 | 478,300 | 5,010 |
| 2023-10-02 | 5,208 | 5,298 | 5,126 | 5,127 | 400,900 | 5,127 |
| 2023-09-29 | 5,260 | 5,260 | 5,125 | 5,180 | 894,800 | 5,180 |
| 2023-09-28 | 5,250 | 5,272 | 5,130 | 5,186 | 665,300 | 5,186 |
| 2023-09-27 | 5,349 | 5,351 | 5,223 | 5,285 | 906,100 | 5,285 |
| 2023-09-26 | 5,501 | 5,512 | 5,393 | 5,422 | 400,000 | 5,422 |
| 2023-09-25 | 5,466 | 5,524 | 5,427 | 5,499 | 327,900 | 5,499 |
| 2023-09-22 | 5,441 | 5,534 | 5,423 | 5,458 | 437,300 | 5,458 |
| 2023-09-21 | 5,693 | 5,693 | 5,451 | 5,470 | 653,600 | 5,470 |
| 2023-09-20 | 5,743 | 5,773 | 5,694 | 5,729 | 395,900 | 5,729 |
| 2023-09-19 | 5,780 | 5,804 | 5,665 | 5,722 | 517,800 | 5,722 |
| 2023-09-15 | 5,830 | 5,893 | 5,780 | 5,837 | 667,700 | 5,837 |
| 2023-09-14 | 5,790 | 5,817 | 5,702 | 5,774 | 482,900 | 5,774 |
| 2023-09-13 | 5,700 | 5,799 | 5,699 | 5,756 | 334,800 | 5,756 |
| 2023-09-12 | 5,604 | 5,675 | 5,604 | 5,668 | 253,500 | 5,668 |
| 2023-09-11 | 5,618 | 5,690 | 5,554 | 5,570 | 257,900 | 5,570 |
| 2023-09-08 | 5,736 | 5,736 | 5,546 | 5,571 | 576,300 | 5,571 |
| 2023-09-07 | 5,605 | 5,728 | 5,585 | 5,718 | 571,900 | 5,718 |
| 2023-09-06 | 5,620 | 5,660 | 5,580 | 5,617 | 340,500 | 5,617 |
| 2023-09-05 | 5,546 | 5,630 | 5,536 | 5,630 | 310,800 | 5,630 |
| 2023-09-04 | 5,602 | 5,602 | 5,537 | 5,571 | 334,600 | 5,571 |
| 2023-09-01 | 5,545 | 5,617 | 5,520 | 5,592 | 354,100 | 5,592 |
| 2023-08-31 | 5,498 | 5,639 | 5,482 | 5,578 | 871,000 | 5,578 |
| 2023-08-30 | 5,490 | 5,518 | 5,456 | 5,484 | 420,800 | 5,484 |
| 2023-08-29 | 5,440 | 5,520 | 5,428 | 5,497 | 359,200 | 5,497 |
| 2023-08-28 | 5,400 | 5,424 | 5,304 | 5,405 | 496,700 | 5,405 |
| 2023-08-25 | 5,421 | 5,467 | 5,407 | 5,407 | 315,700 | 5,407 |
| 2023-08-24 | 5,490 | 5,513 | 5,469 | 5,483 | 284,400 | 5,483 |
| 2023-08-23 | 5,442 | 5,544 | 5,442 | 5,503 | 274,200 | 5,503 |
| 2023-08-22 | 5,519 | 5,519 | 5,439 | 5,467 | 297,700 | 5,467 |
| 2023-08-21 | 5,566 | 5,605 | 5,496 | 5,532 | 297,300 | 5,532 |
| 2023-08-18 | 5,550 | 5,577 | 5,482 | 5,504 | 383,300 | 5,504 |
| 2023-08-17 | 5,700 | 5,723 | 5,591 | 5,616 | 398,000 | 5,616 |
| 2023-08-16 | 5,685 | 5,723 | 5,653 | 5,678 | 318,000 | 5,678 |
| 2023-08-15 | 5,744 | 5,790 | 5,706 | 5,753 | 364,000 | 5,753 |
| 2023-08-14 | 5,853 | 5,893 | 5,648 | 5,655 | 401,800 | 5,655 |
| 2023-08-10 | 5,710 | 5,857 | 5,655 | 5,831 | 713,100 | 5,831 |
| 2023-08-09 | 5,580 | 5,660 | 5,536 | 5,654 | 462,500 | 5,654 |
| 2023-08-08 | 5,515 | 5,603 | 5,509 | 5,579 | 590,400 | 5,579 |
| 2023-08-07 | 5,469 | 5,492 | 5,382 | 5,480 | 618,700 | 5,480 |
| 2023-08-04 | 5,601 | 5,607 | 5,486 | 5,508 | 761,200 | 5,508 |
| 2023-08-03 | 5,631 | 5,721 | 5,607 | 5,625 | 733,900 | 5,625 |
| 2023-08-02 | 5,887 | 5,890 | 5,622 | 5,670 | 858,700 | 5,670 |
| 2023-08-01 | 5,779 | 5,989 | 5,700 | 5,926 | 768,000 | 5,926 |
| 2023-07-31 | 5,913 | 6,044 | 5,880 | 5,900 | 875,800 | 5,900 |
| 2023-07-28 | 5,774 | 5,852 | 5,637 | 5,827 | 907,100 | 5,827 |
| 2023-07-27 | 5,830 | 5,900 | 5,804 | 5,874 | 382,500 | 5,874 |
| 2023-07-26 | 5,791 | 5,832 | 5,755 | 5,820 | 325,400 | 5,820 |
| 2023-07-25 | 5,835 | 5,874 | 5,752 | 5,807 | 327,300 | 5,807 |
| 2023-07-24 | 5,874 | 5,901 | 5,828 | 5,828 | 283,800 | 5,828 |
| 2023-07-21 | 5,852 | 5,889 | 5,817 | 5,842 | 291,700 | 5,842 |
| 2023-07-20 | 5,826 | 5,850 | 5,750 | 5,815 | 335,200 | 5,815 |
| 2023-07-19 | 5,773 | 5,822 | 5,748 | 5,817 | 511,400 | 5,817 |
| 2023-07-18 | 5,603 | 5,725 | 5,578 | 5,683 | 765,500 | 5,683 |
| 2023-07-14 | 5,786 | 5,845 | 5,632 | 5,632 | 660,200 | 5,632 |
| 2023-07-13 | 5,804 | 5,810 | 5,695 | 5,791 | 429,200 | 5,791 |
| 2023-07-12 | 5,930 | 5,974 | 5,800 | 5,818 | 423,700 | 5,818 |
| 2023-07-11 | 5,862 | 5,900 | 5,837 | 5,874 | 280,700 | 5,874 |
| 2023-07-10 | 5,833 | 5,875 | 5,782 | 5,818 | 460,200 | 5,818 |
| 2023-07-07 | 5,859 | 5,897 | 5,789 | 5,822 | 486,500 | 5,822 |
| 2023-07-06 | 5,884 | 5,952 | 5,840 | 5,901 | 446,100 | 5,901 |
| 2023-07-05 | 5,901 | 5,954 | 5,863 | 5,891 | 434,300 | 5,891 |
| 2023-07-04 | 5,952 | 5,994 | 5,925 | 5,967 | 375,800 | 5,967 |
| 2023-07-03 | 6,014 | 6,099 | 6,001 | 6,006 | 438,300 | 6,006 |
| 2023-06-30 | 5,991 | 6,034 | 5,918 | 5,956 | 611,400 | 5,956 |
| 2023-06-29 | 6,020 | 6,152 | 6,005 | 6,031 | 544,700 | 6,031 |
| 2023-06-28 | 5,870 | 6,065 | 5,860 | 6,045 | 653,200 | 6,045 |
| 2023-06-27 | 5,787 | 5,904 | 5,785 | 5,880 | 497,800 | 5,880 |
| 2023-06-26 | 5,814 | 5,823 | 5,683 | 5,756 | 429,000 | 5,756 |
| 2023-06-23 | 5,933 | 5,972 | 5,768 | 5,814 | 452,300 | 5,814 |
| 2023-06-22 | 5,898 | 6,020 | 5,888 | 5,914 | 569,800 | 5,914 |
| 2023-06-21 | 5,775 | 5,935 | 5,770 | 5,919 | 487,000 | 5,919 |
| 2023-06-20 | 5,750 | 5,791 | 5,702 | 5,771 | 413,500 | 5,771 |
| 2023-06-19 | 5,814 | 5,833 | 5,730 | 5,777 | 480,800 | 5,777 |
| 2023-06-16 | 5,736 | 5,769 | 5,673 | 5,767 | 1,078,400 | 5,767 |
| 2023-06-15 | 5,854 | 5,863 | 5,783 | 5,793 | 486,400 | 5,793 |
| 2023-06-14 | 5,800 | 5,887 | 5,788 | 5,852 | 622,200 | 5,852 |
| 2023-06-13 | 5,637 | 5,819 | 5,615 | 5,784 | 847,000 | 5,784 |
| 2023-06-12 | 5,590 | 5,593 | 5,502 | 5,591 | 581,400 | 5,591 |
| 2023-06-09 | 5,585 | 5,640 | 5,518 | 5,622 | 792,700 | 5,622 |
| 2023-06-08 | 5,562 | 5,627 | 5,514 | 5,541 | 519,600 | 5,541 |
| 2023-06-07 | 5,700 | 5,749 | 5,523 | 5,528 | 983,800 | 5,528 |
| 2023-06-06 | 5,509 | 5,717 | 5,471 | 5,713 | 1,006,700 | 5,713 |
| 2023-06-05 | 5,500 | 5,556 | 5,470 | 5,556 | 1,004,400 | 5,556 |
| 2023-06-02 | 5,370 | 5,490 | 5,310 | 5,470 | 802,700 | 5,470 |
| 2023-06-01 | 5,350 | 5,420 | 5,290 | 5,360 | 556,100 | 5,360 |
| 2023-05-31 | 5,360 | 5,410 | 5,310 | 5,350 | 1,434,800 | 5,350 |
| 2023-05-30 | 5,400 | 5,440 | 5,360 | 5,430 | 448,600 | 5,430 |
| 2023-05-29 | 5,410 | 5,440 | 5,360 | 5,390 | 497,600 | 5,390 |
| 2023-05-26 | 5,230 | 5,400 | 5,180 | 5,380 | 609,700 | 5,380 |
| 2023-05-25 | 5,120 | 5,230 | 5,110 | 5,160 | 569,700 | 5,160 |
| 2023-05-24 | 5,330 | 5,360 | 5,130 | 5,170 | 701,400 | 5,170 |
| 2023-05-23 | 5,430 | 5,480 | 5,340 | 5,370 | 670,000 | 5,370 |
| 2023-05-22 | 5,240 | 5,430 | 5,230 | 5,430 | 607,500 | 5,430 |
| 2023-05-19 | 5,380 | 5,380 | 5,220 | 5,240 | 625,900 | 5,240 |
| 2023-05-18 | 5,480 | 5,500 | 5,360 | 5,370 | 637,800 | 5,370 |
| 2023-05-17 | 5,320 | 5,430 | 5,310 | 5,430 | 550,500 | 5,430 |
| 2023-05-16 | 5,340 | 5,340 | 5,250 | 5,290 | 540,200 | 5,290 |
| 2023-05-15 | 5,230 | 5,340 | 5,180 | 5,310 | 609,600 | 5,310 |
| 2023-05-12 | 5,090 | 5,230 | 5,010 | 5,200 | 946,200 | 5,200 |
| 2023-05-11 | 5,010 | 5,030 | 4,975 | 5,010 | 527,700 | 5,010 |
| 2023-05-10 | 5,030 | 5,040 | 4,970 | 5,020 | 548,300 | 5,020 |
| 2023-05-09 | 5,040 | 5,060 | 4,995 | 5,020 | 687,900 | 5,020 |
| 2023-05-08 | 5,050 | 5,140 | 5,020 | 5,050 | 597,900 | 5,050 |
| 2023-05-02 | 5,050 | 5,050 | 4,975 | 5,030 | 526,900 | 5,030 |
| 2023-05-01 | 4,910 | 5,040 | 4,905 | 5,030 | 822,100 | 5,030 |
| 2023-04-28 | 4,775 | 4,800 | 4,715 | 4,795 | 713,800 | 4,795 |
| 2023-04-27 | 4,720 | 4,730 | 4,675 | 4,695 | 531,900 | 4,695 |
| 2023-04-26 | 4,680 | 4,735 | 4,640 | 4,715 | 478,700 | 4,715 |
| 2023-04-25 | 4,720 | 4,775 | 4,680 | 4,695 | 433,300 | 4,695 |
| 2023-04-24 | 4,725 | 4,785 | 4,690 | 4,710 | 610,500 | 4,710 |
| 2023-04-21 | 4,685 | 4,705 | 4,655 | 4,690 | 422,700 | 4,690 |
| 2023-04-20 | 4,665 | 4,735 | 4,645 | 4,685 | 754,200 | 4,685 |
| 2023-04-19 | 4,590 | 4,695 | 4,590 | 4,680 | 928,900 | 4,680 |
| 2023-04-18 | 4,520 | 4,565 | 4,485 | 4,565 | 487,400 | 4,565 |
| 2023-04-17 | 4,500 | 4,550 | 4,475 | 4,520 | 547,200 | 4,520 |
| 2023-04-14 | 4,510 | 4,510 | 4,440 | 4,500 | 802,100 | 4,500 |
| 2023-04-13 | 4,485 | 4,505 | 4,445 | 4,505 | 561,700 | 4,505 |
| 2023-04-12 | 4,540 | 4,560 | 4,455 | 4,510 | 650,200 | 4,510 |
| 2023-04-11 | 4,515 | 4,550 | 4,450 | 4,525 | 926,700 | 4,525 |
| 2023-04-10 | 4,405 | 4,540 | 4,400 | 4,500 | 945,500 | 4,500 |
| 2023-04-07 | 4,300 | 4,375 | 4,285 | 4,365 | 589,800 | 4,365 |
| 2023-04-06 | 4,250 | 4,315 | 4,245 | 4,285 | 746,000 | 4,285 |
| 2023-04-05 | 4,315 | 4,315 | 4,240 | 4,260 | 513,600 | 4,260 |
| 2023-04-04 | 4,235 | 4,315 | 4,215 | 4,315 | 718,000 | 4,315 |
| 2023-04-03 | 4,135 | 4,200 | 4,105 | 4,200 | 591,600 | 4,200 |
| 2023-03-31 | 4,095 | 4,100 | 4,005 | 4,075 | 829,600 | 4,075 |
| 2023-03-30 | 4,030 | 4,085 | 4,005 | 4,070 | 629,200 | 4,070 |
| 2023-03-29 | 4,000 | 4,055 | 3,985 | 4,045 | 788,300 | 4,045 |
| 2023-03-28 | 4,000 | 4,010 | 3,960 | 3,975 | 428,000 | 3,975 |
| 2023-03-27 | 3,940 | 3,995 | 3,935 | 3,990 | 358,000 | 3,990 |
| 2023-03-24 | 3,875 | 3,920 | 3,840 | 3,910 | 388,600 | 3,910 |
| 2023-03-23 | 3,895 | 3,910 | 3,870 | 3,900 | 236,900 | 3,900 |
| 2023-03-22 | 3,860 | 3,930 | 3,860 | 3,900 | 338,400 | 3,900 |
| 2023-03-20 | 3,940 | 3,940 | 3,830 | 3,835 | 311,200 | 3,835 |
| 2023-03-17 | 3,860 | 3,950 | 3,850 | 3,930 | 442,700 | 3,930 |
| 2023-03-16 | 3,840 | 3,840 | 3,770 | 3,820 | 399,300 | 3,820 |
| 2023-03-15 | 3,945 | 3,960 | 3,860 | 3,885 | 541,500 | 3,885 |
| 2023-03-14 | 3,955 | 3,995 | 3,915 | 3,960 | 524,600 | 3,960 |
| 2023-03-13 | 4,010 | 4,030 | 3,925 | 3,990 | 379,000 | 3,990 |
| 2023-03-10 | 4,060 | 4,060 | 4,000 | 4,015 | 972,500 | 4,015 |
| 2023-03-09 | 3,995 | 4,035 | 3,990 | 4,035 | 606,200 | 4,035 |
| 2023-03-08 | 3,950 | 4,000 | 3,930 | 3,990 | 506,700 | 3,990 |
| 2023-03-07 | 3,935 | 3,950 | 3,920 | 3,950 | 380,400 | 3,950 |
| 2023-03-06 | 3,950 | 3,965 | 3,895 | 3,930 | 511,900 | 3,930 |
| 2023-03-03 | 3,935 | 3,935 | 3,905 | 3,920 | 457,100 | 3,920 |
| 2023-03-02 | 3,920 | 3,925 | 3,890 | 3,910 | 358,300 | 3,910 |
| 2023-03-01 | 3,900 | 3,915 | 3,855 | 3,900 | 344,400 | 3,900 |
| 2023-02-28 | 3,875 | 3,960 | 3,865 | 3,935 | 674,200 | 3,935 |
| 2023-02-27 | 3,835 | 3,870 | 3,830 | 3,860 | 265,000 | 3,860 |
| 2023-02-24 | 3,745 | 3,845 | 3,735 | 3,845 | 473,700 | 3,845 |
| 2023-02-22 | 3,810 | 3,815 | 3,705 | 3,730 | 436,900 | 3,730 |
| 2023-02-21 | 3,845 | 3,865 | 3,810 | 3,815 | 300,300 | 3,815 |
| 2023-02-20 | 3,810 | 3,880 | 3,810 | 3,870 | 305,100 | 3,870 |
| 2023-02-17 | 3,820 | 3,830 | 3,780 | 3,805 | 444,700 | 3,805 |
| 2023-02-16 | 3,815 | 3,860 | 3,805 | 3,815 | 415,100 | 3,815 |
| 2023-02-15 | 3,790 | 3,825 | 3,770 | 3,805 | 368,400 | 3,805 |
| 2023-02-14 | 3,790 | 3,815 | 3,770 | 3,810 | 274,500 | 3,810 |
| 2023-02-13 | 3,765 | 3,785 | 3,730 | 3,780 | 349,300 | 3,780 |
| 2023-02-10 | 3,845 | 3,850 | 3,770 | 3,775 | 734,900 | 3,775 |
| 2023-02-09 | 3,775 | 3,830 | 3,770 | 3,825 | 445,700 | 3,825 |
| 2023-02-08 | 3,740 | 3,800 | 3,740 | 3,800 | 382,800 | 3,800 |
| 2023-02-07 | 3,765 | 3,785 | 3,740 | 3,740 | 287,200 | 3,740 |
| 2023-02-06 | 3,710 | 3,770 | 3,710 | 3,755 | 384,500 | 3,755 |
| 2023-02-03 | 3,695 | 3,725 | 3,660 | 3,710 | 382,400 | 3,710 |
| 2023-02-02 | 3,725 | 3,765 | 3,690 | 3,705 | 333,900 | 3,705 |
| 2023-02-01 | 3,775 | 3,810 | 3,705 | 3,710 | 491,700 | 3,710 |
| 2023-01-31 | 3,765 | 3,795 | 3,750 | 3,780 | 468,700 | 3,780 |
| 2023-01-30 | 3,750 | 3,780 | 3,725 | 3,725 | 341,300 | 3,725 |
| 2023-01-27 | 3,785 | 3,785 | 3,740 | 3,750 | 246,200 | 3,750 |
| 2023-01-26 | 3,800 | 3,815 | 3,765 | 3,780 | 282,700 | 3,780 |
| 2023-01-25 | 3,750 | 3,795 | 3,730 | 3,770 | 316,500 | 3,770 |
| 2023-01-24 | 3,650 | 3,745 | 3,645 | 3,730 | 436,200 | 3,730 |
| 2023-01-23 | 3,630 | 3,655 | 3,595 | 3,640 | 347,500 | 3,640 |
| 2023-01-20 | 3,570 | 3,615 | 3,555 | 3,605 | 282,800 | 3,605 |
| 2023-01-19 | 3,560 | 3,610 | 3,540 | 3,565 | 327,500 | 3,565 |
| 2023-01-18 | 3,490 | 3,585 | 3,485 | 3,570 | 338,900 | 3,570 |
| 2023-01-17 | 3,480 | 3,500 | 3,460 | 3,485 | 249,100 | 3,485 |
| 2023-01-16 | 3,480 | 3,515 | 3,465 | 3,480 | 322,500 | 3,480 |
| 2023-01-13 | 3,525 | 3,530 | 3,470 | 3,500 | 437,700 | 3,500 |
| 2023-01-12 | 3,530 | 3,530 | 3,475 | 3,510 | 422,400 | 3,510 |
| 2023-01-11 | 3,575 | 3,595 | 3,540 | 3,550 | 369,900 | 3,550 |
| 2023-01-10 | 3,575 | 3,610 | 3,560 | 3,560 | 361,400 | 3,560 |
| 2023-01-06 | 3,590 | 3,600 | 3,570 | 3,570 | 224,600 | 3,570 |
| 2023-01-05 | 3,640 | 3,655 | 3,555 | 3,585 | 292,000 | 3,585 |
| 2023-01-04 | 3,710 | 3,735 | 3,645 | 3,660 | 366,200 | 3,660 |
分割・併合履歴 ： [2016-09-28]1株→0.5株