9041 近鉄グループホールディングス(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 | 4,455 | 4,479 | 4,444 | 4,472 | 382,700 | 4,472 |
| 2023-12-28 | 4,425 | 4,455 | 4,414 | 4,455 | 244,300 | 4,455 |
| 2023-12-27 | 4,416 | 4,458 | 4,404 | 4,451 | 439,000 | 4,451 |
| 2023-12-26 | 4,438 | 4,438 | 4,379 | 4,395 | 345,800 | 4,395 |
| 2023-12-25 | 4,390 | 4,427 | 4,384 | 4,421 | 312,200 | 4,421 |
| 2023-12-22 | 4,360 | 4,392 | 4,356 | 4,384 | 352,100 | 4,384 |
| 2023-12-21 | 4,324 | 4,368 | 4,316 | 4,358 | 337,200 | 4,358 |
| 2023-12-20 | 4,330 | 4,374 | 4,328 | 4,337 | 413,500 | 4,337 |
| 2023-12-19 | 4,366 | 4,379 | 4,308 | 4,330 | 424,300 | 4,330 |
| 2023-12-18 | 4,346 | 4,372 | 4,273 | 4,361 | 487,900 | 4,361 |
| 2023-12-15 | 4,375 | 4,402 | 4,335 | 4,395 | 746,300 | 4,395 |
| 2023-12-14 | 4,399 | 4,409 | 4,357 | 4,370 | 594,400 | 4,370 |
| 2023-12-13 | 4,358 | 4,404 | 4,342 | 4,386 | 552,200 | 4,386 |
| 2023-12-12 | 4,301 | 4,360 | 4,300 | 4,357 | 559,400 | 4,357 |
| 2023-12-11 | 4,253 | 4,296 | 4,239 | 4,296 | 419,600 | 4,296 |
| 2023-12-08 | 4,278 | 4,278 | 4,218 | 4,251 | 697,600 | 4,251 |
| 2023-12-07 | 4,260 | 4,311 | 4,243 | 4,266 | 761,700 | 4,266 |
| 2023-12-06 | 4,258 | 4,300 | 4,215 | 4,299 | 745,800 | 4,299 |
| 2023-12-05 | 4,180 | 4,272 | 4,148 | 4,254 | 1,258,900 | 4,254 |
| 2023-12-04 | 4,110 | 4,151 | 4,085 | 4,110 | 516,300 | 4,110 |
| 2023-12-01 | 4,130 | 4,152 | 4,090 | 4,143 | 688,200 | 4,143 |
| 2023-11-30 | 4,038 | 4,156 | 3,955 | 4,146 | 2,964,000 | 4,146 |
| 2023-11-29 | 4,087 | 4,092 | 4,038 | 4,038 | 729,600 | 4,038 |
| 2023-11-28 | 4,125 | 4,126 | 4,067 | 4,124 | 530,800 | 4,124 |
| 2023-11-27 | 4,165 | 4,168 | 4,077 | 4,109 | 619,200 | 4,109 |
| 2023-11-24 | 4,247 | 4,247 | 4,158 | 4,164 | 471,200 | 4,164 |
| 2023-11-22 | 4,230 | 4,238 | 4,205 | 4,235 | 393,400 | 4,235 |
| 2023-11-21 | 4,125 | 4,217 | 4,114 | 4,213 | 608,200 | 4,213 |
| 2023-11-20 | 4,233 | 4,244 | 4,131 | 4,136 | 483,200 | 4,136 |
| 2023-11-17 | 4,180 | 4,223 | 4,150 | 4,218 | 509,000 | 4,218 |
| 2023-11-16 | 4,150 | 4,184 | 4,137 | 4,166 | 344,100 | 4,166 |
| 2023-11-15 | 4,196 | 4,197 | 4,109 | 4,159 | 679,300 | 4,159 |
| 2023-11-14 | 4,122 | 4,193 | 4,063 | 4,176 | 709,000 | 4,176 |
| 2023-11-13 | 4,146 | 4,182 | 4,118 | 4,172 | 459,900 | 4,172 |
| 2023-11-10 | 4,138 | 4,145 | 4,097 | 4,132 | 342,600 | 4,132 |
| 2023-11-09 | 4,100 | 4,152 | 4,093 | 4,138 | 320,800 | 4,138 |
| 2023-11-08 | 4,197 | 4,210 | 4,107 | 4,110 | 489,800 | 4,110 |
| 2023-11-07 | 4,276 | 4,287 | 4,196 | 4,196 | 451,400 | 4,196 |
| 2023-11-06 | 4,344 | 4,345 | 4,271 | 4,276 | 523,300 | 4,276 |
| 2023-11-02 | 4,294 | 4,313 | 4,276 | 4,300 | 320,200 | 4,300 |
| 2023-11-01 | 4,288 | 4,320 | 4,261 | 4,266 | 477,000 | 4,266 |
| 2023-10-31 | 4,192 | 4,248 | 4,162 | 4,239 | 481,100 | 4,239 |
| 2023-10-30 | 4,151 | 4,179 | 4,133 | 4,156 | 406,400 | 4,156 |
| 2023-10-27 | 4,165 | 4,195 | 4,143 | 4,186 | 517,400 | 4,186 |
| 2023-10-26 | 4,134 | 4,157 | 4,120 | 4,156 | 328,600 | 4,156 |
| 2023-10-25 | 4,186 | 4,186 | 4,132 | 4,132 | 302,100 | 4,132 |
| 2023-10-24 | 4,098 | 4,170 | 4,089 | 4,159 | 404,800 | 4,159 |
| 2023-10-23 | 4,150 | 4,160 | 4,108 | 4,117 | 318,500 | 4,117 |
| 2023-10-20 | 4,165 | 4,168 | 4,130 | 4,144 | 457,000 | 4,144 |
| 2023-10-19 | 4,076 | 4,180 | 4,070 | 4,180 | 727,800 | 4,180 |
| 2023-10-18 | 4,060 | 4,112 | 4,031 | 4,107 | 521,800 | 4,107 |
| 2023-10-17 | 4,104 | 4,125 | 4,030 | 4,038 | 653,200 | 4,038 |
| 2023-10-16 | 4,151 | 4,151 | 4,066 | 4,079 | 548,500 | 4,079 |
| 2023-10-13 | 4,150 | 4,177 | 4,145 | 4,167 | 367,300 | 4,167 |
| 2023-10-12 | 4,181 | 4,190 | 4,130 | 4,178 | 482,100 | 4,178 |
| 2023-10-11 | 4,180 | 4,210 | 4,157 | 4,186 | 512,200 | 4,186 |
| 2023-10-10 | 4,200 | 4,209 | 4,174 | 4,197 | 457,600 | 4,197 |
| 2023-10-06 | 4,177 | 4,204 | 4,155 | 4,167 | 556,300 | 4,167 |
| 2023-10-05 | 4,124 | 4,177 | 4,122 | 4,158 | 614,700 | 4,158 |
| 2023-10-04 | 4,120 | 4,142 | 4,097 | 4,115 | 726,700 | 4,115 |
| 2023-10-03 | 4,200 | 4,210 | 4,143 | 4,146 | 595,500 | 4,146 |
| 2023-10-02 | 4,261 | 4,304 | 4,208 | 4,209 | 686,800 | 4,209 |
| 2023-09-29 | 4,277 | 4,298 | 4,216 | 4,238 | 695,300 | 4,238 |
| 2023-09-28 | 4,324 | 4,329 | 4,213 | 4,260 | 1,336,200 | 4,260 |
| 2023-09-27 | 4,336 | 4,362 | 4,303 | 4,356 | 1,418,200 | 4,356 |
| 2023-09-26 | 4,380 | 4,382 | 4,345 | 4,358 | 1,133,100 | 4,358 |
| 2023-09-25 | 4,359 | 4,394 | 4,341 | 4,373 | 1,159,500 | 4,373 |
| 2023-09-22 | 4,334 | 4,366 | 4,315 | 4,349 | 1,047,300 | 4,349 |
| 2023-09-21 | 4,410 | 4,416 | 4,324 | 4,344 | 1,041,600 | 4,344 |
| 2023-09-20 | 4,450 | 4,469 | 4,421 | 4,438 | 635,100 | 4,438 |
| 2023-09-19 | 4,481 | 4,482 | 4,411 | 4,441 | 1,076,200 | 4,441 |
| 2023-09-15 | 4,502 | 4,528 | 4,466 | 4,516 | 931,100 | 4,516 |
| 2023-09-14 | 4,532 | 4,549 | 4,472 | 4,498 | 797,600 | 4,498 |
| 2023-09-13 | 4,452 | 4,533 | 4,442 | 4,524 | 649,800 | 4,524 |
| 2023-09-12 | 4,461 | 4,504 | 4,426 | 4,431 | 650,200 | 4,431 |
| 2023-09-11 | 4,544 | 4,566 | 4,453 | 4,461 | 570,700 | 4,461 |
| 2023-09-08 | 4,568 | 4,584 | 4,503 | 4,508 | 697,000 | 4,508 |
| 2023-09-07 | 4,569 | 4,605 | 4,555 | 4,584 | 745,000 | 4,584 |
| 2023-09-06 | 4,624 | 4,636 | 4,562 | 4,569 | 597,500 | 4,569 |
| 2023-09-05 | 4,596 | 4,625 | 4,566 | 4,610 | 456,200 | 4,610 |
| 2023-09-04 | 4,616 | 4,616 | 4,563 | 4,583 | 613,600 | 4,583 |
| 2023-09-01 | 4,544 | 4,603 | 4,535 | 4,601 | 568,100 | 4,601 |
| 2023-08-31 | 4,560 | 4,617 | 4,556 | 4,609 | 603,400 | 4,609 |
| 2023-08-30 | 4,550 | 4,575 | 4,530 | 4,541 | 379,400 | 4,541 |
| 2023-08-29 | 4,527 | 4,569 | 4,520 | 4,557 | 354,900 | 4,557 |
| 2023-08-28 | 4,570 | 4,589 | 4,487 | 4,501 | 660,700 | 4,501 |
| 2023-08-25 | 4,564 | 4,590 | 4,552 | 4,555 | 273,700 | 4,555 |
| 2023-08-24 | 4,531 | 4,600 | 4,527 | 4,564 | 392,800 | 4,564 |
| 2023-08-23 | 4,530 | 4,583 | 4,525 | 4,562 | 365,300 | 4,562 |
| 2023-08-22 | 4,585 | 4,589 | 4,545 | 4,546 | 443,100 | 4,546 |
| 2023-08-21 | 4,605 | 4,628 | 4,587 | 4,595 | 473,400 | 4,595 |
| 2023-08-18 | 4,640 | 4,656 | 4,586 | 4,604 | 412,500 | 4,604 |
| 2023-08-17 | 4,667 | 4,688 | 4,616 | 4,684 | 430,900 | 4,684 |
| 2023-08-16 | 4,664 | 4,687 | 4,625 | 4,666 | 459,900 | 4,666 |
| 2023-08-15 | 4,683 | 4,745 | 4,658 | 4,716 | 559,300 | 4,716 |
| 2023-08-14 | 4,831 | 4,877 | 4,660 | 4,683 | 981,500 | 4,683 |
| 2023-08-10 | 4,746 | 4,820 | 4,726 | 4,820 | 531,000 | 4,820 |
| 2023-08-09 | 4,716 | 4,767 | 4,700 | 4,728 | 433,500 | 4,728 |
| 2023-08-08 | 4,665 | 4,717 | 4,656 | 4,714 | 305,200 | 4,714 |
| 2023-08-07 | 4,594 | 4,642 | 4,566 | 4,642 | 374,800 | 4,642 |
| 2023-08-04 | 4,617 | 4,627 | 4,567 | 4,604 | 465,100 | 4,604 |
| 2023-08-03 | 4,685 | 4,697 | 4,637 | 4,660 | 533,800 | 4,660 |
| 2023-08-02 | 4,778 | 4,790 | 4,701 | 4,719 | 554,600 | 4,719 |
| 2023-08-01 | 4,798 | 4,802 | 4,770 | 4,802 | 235,900 | 4,802 |
| 2023-07-31 | 4,797 | 4,834 | 4,757 | 4,771 | 468,500 | 4,771 |
| 2023-07-28 | 4,650 | 4,751 | 4,640 | 4,737 | 504,800 | 4,737 |
| 2023-07-27 | 4,646 | 4,695 | 4,620 | 4,692 | 290,000 | 4,692 |
| 2023-07-26 | 4,625 | 4,640 | 4,591 | 4,640 | 284,400 | 4,640 |
| 2023-07-25 | 4,659 | 4,659 | 4,620 | 4,639 | 350,600 | 4,639 |
| 2023-07-24 | 4,635 | 4,674 | 4,624 | 4,659 | 375,900 | 4,659 |
| 2023-07-21 | 4,586 | 4,623 | 4,575 | 4,616 | 355,400 | 4,616 |
| 2023-07-20 | 4,547 | 4,584 | 4,541 | 4,568 | 316,500 | 4,568 |
| 2023-07-19 | 4,557 | 4,575 | 4,528 | 4,558 | 384,000 | 4,558 |
| 2023-07-18 | 4,524 | 4,564 | 4,491 | 4,510 | 447,900 | 4,510 |
| 2023-07-14 | 4,618 | 4,643 | 4,535 | 4,535 | 469,800 | 4,535 |
| 2023-07-13 | 4,648 | 4,656 | 4,590 | 4,619 | 511,100 | 4,619 |
| 2023-07-12 | 4,713 | 4,732 | 4,654 | 4,654 | 338,300 | 4,654 |
| 2023-07-11 | 4,743 | 4,745 | 4,677 | 4,703 | 387,900 | 4,703 |
| 2023-07-10 | 4,740 | 4,747 | 4,683 | 4,713 | 457,800 | 4,713 |
| 2023-07-07 | 4,720 | 4,786 | 4,688 | 4,732 | 524,200 | 4,732 |
| 2023-07-06 | 4,796 | 4,848 | 4,729 | 4,755 | 533,700 | 4,755 |
| 2023-07-05 | 4,845 | 4,855 | 4,796 | 4,804 | 585,600 | 4,804 |
| 2023-07-04 | 4,930 | 4,939 | 4,870 | 4,873 | 527,900 | 4,873 |
| 2023-07-03 | 4,978 | 4,999 | 4,954 | 4,954 | 436,400 | 4,954 |
| 2023-06-30 | 5,089 | 5,115 | 4,973 | 4,984 | 694,200 | 4,984 |
| 2023-06-29 | 5,123 | 5,157 | 5,070 | 5,089 | 344,200 | 5,089 |
| 2023-06-28 | 5,040 | 5,125 | 5,025 | 5,125 | 380,400 | 5,125 |
| 2023-06-27 | 5,041 | 5,066 | 5,000 | 5,056 | 341,500 | 5,056 |
| 2023-06-26 | 5,080 | 5,081 | 4,970 | 5,020 | 344,600 | 5,020 |
| 2023-06-23 | 5,099 | 5,139 | 5,044 | 5,069 | 428,900 | 5,069 |
| 2023-06-22 | 5,039 | 5,135 | 5,023 | 5,119 | 580,800 | 5,119 |
| 2023-06-21 | 4,928 | 5,045 | 4,922 | 5,045 | 725,600 | 5,045 |
| 2023-06-20 | 4,906 | 4,931 | 4,867 | 4,931 | 387,600 | 4,931 |
| 2023-06-19 | 4,923 | 4,935 | 4,873 | 4,924 | 352,200 | 4,924 |
| 2023-06-16 | 4,862 | 4,927 | 4,833 | 4,887 | 1,012,700 | 4,887 |
| 2023-06-15 | 4,910 | 4,960 | 4,900 | 4,902 | 527,200 | 4,902 |
| 2023-06-14 | 4,919 | 4,966 | 4,909 | 4,951 | 548,600 | 4,951 |
| 2023-06-13 | 4,860 | 4,925 | 4,843 | 4,897 | 449,800 | 4,897 |
| 2023-06-12 | 4,898 | 4,910 | 4,843 | 4,873 | 546,500 | 4,873 |
| 2023-06-09 | 4,900 | 4,930 | 4,853 | 4,916 | 867,400 | 4,916 |
| 2023-06-08 | 4,856 | 4,918 | 4,849 | 4,902 | 783,500 | 4,902 |
| 2023-06-07 | 4,890 | 4,913 | 4,807 | 4,847 | 1,046,600 | 4,847 |
| 2023-06-06 | 4,795 | 4,861 | 4,737 | 4,860 | 635,400 | 4,860 |
| 2023-06-05 | 4,712 | 4,870 | 4,700 | 4,816 | 1,126,900 | 4,816 |
| 2023-06-02 | 4,595 | 4,675 | 4,595 | 4,665 | 460,700 | 4,665 |
| 2023-06-01 | 4,650 | 4,660 | 4,600 | 4,615 | 438,100 | 4,615 |
| 2023-05-31 | 4,605 | 4,655 | 4,585 | 4,615 | 1,923,600 | 4,615 |
| 2023-05-30 | 4,705 | 4,710 | 4,630 | 4,665 | 430,600 | 4,665 |
| 2023-05-29 | 4,730 | 4,735 | 4,670 | 4,710 | 472,500 | 4,710 |
| 2023-05-26 | 4,630 | 4,730 | 4,625 | 4,705 | 472,400 | 4,705 |
| 2023-05-25 | 4,610 | 4,675 | 4,590 | 4,630 | 575,700 | 4,630 |
| 2023-05-24 | 4,750 | 4,755 | 4,660 | 4,660 | 554,500 | 4,660 |
| 2023-05-23 | 4,860 | 4,860 | 4,740 | 4,775 | 616,400 | 4,775 |
| 2023-05-22 | 4,800 | 4,865 | 4,780 | 4,860 | 435,600 | 4,860 |
| 2023-05-19 | 4,800 | 4,810 | 4,755 | 4,790 | 455,300 | 4,790 |
| 2023-05-18 | 4,875 | 4,885 | 4,810 | 4,810 | 379,500 | 4,810 |
| 2023-05-17 | 4,830 | 4,850 | 4,785 | 4,850 | 402,400 | 4,850 |
| 2023-05-16 | 4,785 | 4,850 | 4,750 | 4,845 | 524,700 | 4,845 |
| 2023-05-15 | 4,770 | 4,790 | 4,735 | 4,775 | 435,600 | 4,775 |
| 2023-05-12 | 4,700 | 4,750 | 4,680 | 4,745 | 492,700 | 4,745 |
| 2023-05-11 | 4,675 | 4,710 | 4,665 | 4,695 | 307,700 | 4,695 |
| 2023-05-10 | 4,735 | 4,735 | 4,635 | 4,685 | 536,100 | 4,685 |
| 2023-05-09 | 4,715 | 4,770 | 4,710 | 4,755 | 421,800 | 4,755 |
| 2023-05-08 | 4,675 | 4,725 | 4,670 | 4,705 | 442,700 | 4,705 |
| 2023-05-02 | 4,685 | 4,685 | 4,610 | 4,645 | 415,700 | 4,645 |
| 2023-05-01 | 4,615 | 4,700 | 4,615 | 4,685 | 509,600 | 4,685 |
| 2023-04-28 | 4,580 | 4,590 | 4,535 | 4,590 | 541,300 | 4,590 |
| 2023-04-27 | 4,515 | 4,540 | 4,460 | 4,525 | 532,200 | 4,525 |
| 2023-04-26 | 4,575 | 4,595 | 4,525 | 4,550 | 431,100 | 4,550 |
| 2023-04-25 | 4,600 | 4,630 | 4,575 | 4,590 | 472,000 | 4,590 |
| 2023-04-24 | 4,555 | 4,595 | 4,550 | 4,565 | 369,300 | 4,565 |
| 2023-04-21 | 4,510 | 4,540 | 4,480 | 4,520 | 403,800 | 4,520 |
| 2023-04-20 | 4,495 | 4,525 | 4,485 | 4,485 | 389,800 | 4,485 |
| 2023-04-19 | 4,450 | 4,490 | 4,450 | 4,490 | 332,300 | 4,490 |
| 2023-04-18 | 4,450 | 4,485 | 4,435 | 4,465 | 402,500 | 4,465 |
| 2023-04-17 | 4,415 | 4,435 | 4,385 | 4,425 | 380,300 | 4,425 |
| 2023-04-14 | 4,400 | 4,405 | 4,365 | 4,395 | 412,500 | 4,395 |
| 2023-04-13 | 4,380 | 4,390 | 4,350 | 4,390 | 367,800 | 4,390 |
| 2023-04-12 | 4,345 | 4,390 | 4,325 | 4,365 | 486,700 | 4,365 |
| 2023-04-11 | 4,360 | 4,375 | 4,305 | 4,340 | 478,500 | 4,340 |
| 2023-04-10 | 4,355 | 4,405 | 4,345 | 4,365 | 391,000 | 4,365 |
| 2023-04-07 | 4,315 | 4,355 | 4,310 | 4,325 | 334,300 | 4,325 |
| 2023-04-06 | 4,305 | 4,355 | 4,275 | 4,325 | 445,900 | 4,325 |
| 2023-04-05 | 4,355 | 4,355 | 4,300 | 4,315 | 430,600 | 4,315 |
| 2023-04-04 | 4,345 | 4,365 | 4,330 | 4,365 | 452,300 | 4,365 |
| 2023-04-03 | 4,295 | 4,335 | 4,290 | 4,335 | 384,300 | 4,335 |
| 2023-03-31 | 4,270 | 4,280 | 4,230 | 4,265 | 522,700 | 4,265 |
| 2023-03-30 | 4,240 | 4,270 | 4,220 | 4,260 | 904,500 | 4,260 |
| 2023-03-29 | 4,300 | 4,340 | 4,270 | 4,335 | 1,552,300 | 4,335 |
| 2023-03-28 | 4,270 | 4,290 | 4,245 | 4,260 | 622,400 | 4,260 |
| 2023-03-27 | 4,235 | 4,285 | 4,235 | 4,265 | 793,500 | 4,265 |
| 2023-03-24 | 4,215 | 4,225 | 4,185 | 4,215 | 679,000 | 4,215 |
| 2023-03-23 | 4,205 | 4,225 | 4,190 | 4,215 | 561,800 | 4,215 |
| 2023-03-22 | 4,220 | 4,260 | 4,195 | 4,210 | 535,700 | 4,210 |
| 2023-03-20 | 4,285 | 4,295 | 4,185 | 4,185 | 528,000 | 4,185 |
| 2023-03-17 | 4,210 | 4,305 | 4,210 | 4,300 | 980,500 | 4,300 |
| 2023-03-16 | 4,180 | 4,210 | 4,150 | 4,190 | 530,900 | 4,190 |
| 2023-03-15 | 4,245 | 4,245 | 4,200 | 4,220 | 472,300 | 4,220 |
| 2023-03-14 | 4,165 | 4,275 | 4,160 | 4,240 | 593,400 | 4,240 |
| 2023-03-13 | 4,230 | 4,260 | 4,165 | 4,205 | 471,600 | 4,205 |
| 2023-03-10 | 4,245 | 4,275 | 4,230 | 4,255 | 742,000 | 4,255 |
| 2023-03-09 | 4,340 | 4,360 | 4,305 | 4,310 | 556,700 | 4,310 |
| 2023-03-08 | 4,240 | 4,340 | 4,230 | 4,330 | 509,700 | 4,330 |
| 2023-03-07 | 4,180 | 4,235 | 4,175 | 4,225 | 442,600 | 4,225 |
| 2023-03-06 | 4,200 | 4,225 | 4,160 | 4,170 | 439,900 | 4,170 |
| 2023-03-03 | 4,135 | 4,180 | 4,130 | 4,155 | 584,900 | 4,155 |
| 2023-03-02 | 4,130 | 4,145 | 4,095 | 4,115 | 414,700 | 4,115 |
| 2023-03-01 | 4,105 | 4,130 | 4,095 | 4,110 | 345,500 | 4,110 |
| 2023-02-28 | 4,130 | 4,180 | 4,110 | 4,125 | 707,700 | 4,125 |
| 2023-02-27 | 4,115 | 4,135 | 4,095 | 4,130 | 309,300 | 4,130 |
| 2023-02-24 | 4,060 | 4,120 | 4,030 | 4,120 | 438,500 | 4,120 |
| 2023-02-22 | 4,040 | 4,050 | 4,000 | 4,050 | 464,700 | 4,050 |
| 2023-02-21 | 4,100 | 4,100 | 4,050 | 4,050 | 388,400 | 4,050 |
| 2023-02-20 | 4,060 | 4,125 | 4,060 | 4,115 | 377,000 | 4,115 |
| 2023-02-17 | 4,085 | 4,100 | 4,055 | 4,055 | 456,400 | 4,055 |
| 2023-02-16 | 4,105 | 4,135 | 4,105 | 4,110 | 400,400 | 4,110 |
| 2023-02-15 | 4,175 | 4,175 | 4,085 | 4,100 | 1,046,700 | 4,100 |
| 2023-02-14 | 4,245 | 4,265 | 4,220 | 4,245 | 368,200 | 4,245 |
| 2023-02-13 | 4,195 | 4,270 | 4,195 | 4,240 | 533,400 | 4,240 |
| 2023-02-10 | 4,180 | 4,190 | 4,140 | 4,175 | 422,200 | 4,175 |
| 2023-02-09 | 4,215 | 4,225 | 4,185 | 4,195 | 440,000 | 4,195 |
| 2023-02-08 | 4,205 | 4,230 | 4,175 | 4,230 | 394,200 | 4,230 |
| 2023-02-07 | 4,240 | 4,245 | 4,185 | 4,190 | 305,600 | 4,190 |
| 2023-02-06 | 4,210 | 4,230 | 4,200 | 4,215 | 346,000 | 4,215 |
| 2023-02-03 | 4,145 | 4,180 | 4,140 | 4,165 | 330,500 | 4,165 |
| 2023-02-02 | 4,175 | 4,180 | 4,145 | 4,170 | 415,400 | 4,170 |
| 2023-02-01 | 4,230 | 4,250 | 4,160 | 4,160 | 404,500 | 4,160 |
| 2023-01-31 | 4,235 | 4,260 | 4,185 | 4,225 | 417,300 | 4,225 |
| 2023-01-30 | 4,200 | 4,225 | 4,180 | 4,200 | 352,900 | 4,200 |
| 2023-01-27 | 4,230 | 4,230 | 4,200 | 4,210 | 262,900 | 4,210 |
| 2023-01-26 | 4,225 | 4,245 | 4,210 | 4,225 | 266,900 | 4,225 |
| 2023-01-25 | 4,215 | 4,255 | 4,200 | 4,220 | 283,300 | 4,220 |
| 2023-01-24 | 4,155 | 4,220 | 4,140 | 4,210 | 367,700 | 4,210 |
| 2023-01-23 | 4,230 | 4,230 | 4,140 | 4,175 | 404,500 | 4,175 |
| 2023-01-20 | 4,190 | 4,210 | 4,140 | 4,200 | 313,000 | 4,200 |
| 2023-01-19 | 4,180 | 4,210 | 4,160 | 4,170 | 364,200 | 4,170 |
| 2023-01-18 | 4,100 | 4,175 | 4,075 | 4,155 | 434,700 | 4,155 |
| 2023-01-17 | 4,115 | 4,125 | 4,080 | 4,080 | 344,000 | 4,080 |
| 2023-01-16 | 4,105 | 4,155 | 4,095 | 4,120 | 278,100 | 4,120 |
| 2023-01-13 | 4,125 | 4,155 | 4,105 | 4,125 | 349,800 | 4,125 |
| 2023-01-12 | 4,180 | 4,180 | 4,110 | 4,125 | 471,300 | 4,125 |
| 2023-01-11 | 4,170 | 4,205 | 4,160 | 4,175 | 417,300 | 4,175 |
| 2023-01-10 | 4,200 | 4,260 | 4,165 | 4,170 | 451,700 | 4,170 |
| 2023-01-06 | 4,180 | 4,200 | 4,170 | 4,170 | 359,000 | 4,170 |
| 2023-01-05 | 4,185 | 4,195 | 4,150 | 4,165 | 474,600 | 4,165 |
| 2023-01-04 | 4,340 | 4,340 | 4,220 | 4,225 | 582,400 | 4,225 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株