9602 東宝(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 | 4,785 | 4,815 | 4,752 | 4,769 | 308,800 | 4,769 |
| 2023-12-28 | 4,801 | 4,815 | 4,756 | 4,770 | 297,400 | 4,770 |
| 2023-12-27 | 4,774 | 4,801 | 4,752 | 4,787 | 412,500 | 4,787 |
| 2023-12-26 | 4,864 | 4,868 | 4,759 | 4,769 | 463,900 | 4,769 |
| 2023-12-25 | 4,801 | 4,883 | 4,800 | 4,858 | 445,100 | 4,858 |
| 2023-12-22 | 4,720 | 4,754 | 4,698 | 4,742 | 329,400 | 4,742 |
| 2023-12-21 | 4,787 | 4,788 | 4,721 | 4,739 | 296,500 | 4,739 |
| 2023-12-20 | 4,802 | 4,883 | 4,788 | 4,788 | 468,500 | 4,788 |
| 2023-12-19 | 4,710 | 4,808 | 4,707 | 4,790 | 448,700 | 4,790 |
| 2023-12-18 | 4,730 | 4,739 | 4,653 | 4,705 | 497,100 | 4,705 |
| 2023-12-15 | 4,846 | 4,850 | 4,743 | 4,757 | 960,500 | 4,757 |
| 2023-12-14 | 5,080 | 5,111 | 4,851 | 4,854 | 1,113,200 | 4,854 |
| 2023-12-13 | 5,350 | 5,365 | 5,169 | 5,175 | 649,900 | 5,175 |
| 2023-12-12 | 5,460 | 5,470 | 5,347 | 5,375 | 429,500 | 5,375 |
| 2023-12-11 | 5,396 | 5,454 | 5,385 | 5,426 | 473,900 | 5,426 |
| 2023-12-08 | 5,311 | 5,382 | 5,292 | 5,355 | 490,900 | 5,355 |
| 2023-12-07 | 5,450 | 5,456 | 5,368 | 5,368 | 471,000 | 5,368 |
| 2023-12-06 | 5,321 | 5,405 | 5,310 | 5,400 | 407,400 | 5,400 |
| 2023-12-05 | 5,328 | 5,429 | 5,318 | 5,321 | 665,900 | 5,321 |
| 2023-12-04 | 5,227 | 5,298 | 5,170 | 5,276 | 646,300 | 5,276 |
| 2023-12-01 | 5,167 | 5,184 | 5,110 | 5,127 | 276,300 | 5,127 |
| 2023-11-30 | 5,127 | 5,132 | 5,074 | 5,131 | 409,400 | 5,131 |
| 2023-11-29 | 5,137 | 5,162 | 5,128 | 5,133 | 218,900 | 5,133 |
| 2023-11-28 | 5,179 | 5,185 | 5,130 | 5,147 | 188,300 | 5,147 |
| 2023-11-27 | 5,218 | 5,236 | 5,127 | 5,153 | 278,400 | 5,153 |
| 2023-11-24 | 5,276 | 5,312 | 5,232 | 5,238 | 435,500 | 5,238 |
| 2023-11-22 | 5,100 | 5,218 | 5,086 | 5,199 | 331,600 | 5,199 |
| 2023-11-21 | 5,050 | 5,098 | 5,035 | 5,080 | 280,800 | 5,080 |
| 2023-11-20 | 5,100 | 5,119 | 5,047 | 5,058 | 258,500 | 5,058 |
| 2023-11-17 | 5,091 | 5,111 | 5,070 | 5,101 | 316,800 | 5,101 |
| 2023-11-16 | 5,058 | 5,095 | 5,044 | 5,070 | 217,500 | 5,070 |
| 2023-11-15 | 5,100 | 5,108 | 5,045 | 5,074 | 285,400 | 5,074 |
| 2023-11-14 | 5,090 | 5,128 | 5,052 | 5,052 | 304,000 | 5,052 |
| 2023-11-13 | 5,098 | 5,113 | 5,027 | 5,082 | 334,500 | 5,082 |
| 2023-11-10 | 5,167 | 5,169 | 5,094 | 5,105 | 381,000 | 5,105 |
| 2023-11-09 | 5,193 | 5,219 | 5,146 | 5,196 | 265,500 | 5,196 |
| 2023-11-08 | 5,240 | 5,254 | 5,176 | 5,209 | 281,000 | 5,209 |
| 2023-11-07 | 5,254 | 5,265 | 5,201 | 5,219 | 365,100 | 5,219 |
| 2023-11-06 | 5,251 | 5,312 | 5,239 | 5,271 | 477,000 | 5,271 |
| 2023-11-02 | 5,190 | 5,223 | 5,170 | 5,199 | 427,000 | 5,199 |
| 2023-11-01 | 5,200 | 5,211 | 5,155 | 5,180 | 436,700 | 5,180 |
| 2023-10-31 | 5,039 | 5,141 | 5,023 | 5,131 | 529,400 | 5,131 |
| 2023-10-30 | 4,922 | 5,022 | 4,918 | 4,990 | 1,930,000 | 4,990 |
| 2023-10-27 | 4,912 | 4,954 | 4,894 | 4,941 | 382,200 | 4,941 |
| 2023-10-26 | 4,873 | 4,908 | 4,864 | 4,902 | 313,400 | 4,902 |
| 2023-10-25 | 4,968 | 4,995 | 4,903 | 4,918 | 398,900 | 4,918 |
| 2023-10-24 | 4,851 | 4,954 | 4,823 | 4,935 | 648,200 | 4,935 |
| 2023-10-23 | 4,871 | 4,878 | 4,814 | 4,851 | 397,900 | 4,851 |
| 2023-10-20 | 4,861 | 4,902 | 4,847 | 4,866 | 365,100 | 4,866 |
| 2023-10-19 | 4,867 | 4,939 | 4,850 | 4,902 | 475,400 | 4,902 |
| 2023-10-18 | 4,893 | 4,910 | 4,805 | 4,878 | 419,500 | 4,878 |
| 2023-10-17 | 4,851 | 4,916 | 4,850 | 4,887 | 582,800 | 4,887 |
| 2023-10-16 | 4,981 | 4,981 | 4,825 | 4,843 | 615,900 | 4,843 |
| 2023-10-13 | 5,036 | 5,073 | 4,963 | 4,999 | 603,600 | 4,999 |
| 2023-10-12 | 5,006 | 5,122 | 4,992 | 5,078 | 935,700 | 5,078 |
| 2023-10-11 | 5,120 | 5,155 | 5,086 | 5,133 | 519,400 | 5,133 |
| 2023-10-10 | 5,119 | 5,139 | 5,091 | 5,120 | 441,200 | 5,120 |
| 2023-10-06 | 5,055 | 5,072 | 5,026 | 5,032 | 411,600 | 5,032 |
| 2023-10-05 | 4,980 | 5,058 | 4,977 | 5,051 | 361,900 | 5,051 |
| 2023-10-04 | 5,000 | 5,077 | 4,953 | 4,972 | 493,000 | 4,972 |
| 2023-10-03 | 5,065 | 5,099 | 5,027 | 5,074 | 298,900 | 5,074 |
| 2023-10-02 | 5,175 | 5,201 | 5,081 | 5,087 | 331,000 | 5,087 |
| 2023-09-29 | 5,169 | 5,186 | 5,068 | 5,102 | 639,500 | 5,102 |
| 2023-09-28 | 5,241 | 5,261 | 5,140 | 5,176 | 483,300 | 5,176 |
| 2023-09-27 | 5,215 | 5,290 | 5,204 | 5,290 | 369,800 | 5,290 |
| 2023-09-26 | 5,289 | 5,318 | 5,272 | 5,273 | 314,200 | 5,273 |
| 2023-09-25 | 5,287 | 5,357 | 5,241 | 5,317 | 320,500 | 5,317 |
| 2023-09-22 | 5,306 | 5,348 | 5,269 | 5,287 | 458,600 | 5,287 |
| 2023-09-21 | 5,419 | 5,424 | 5,366 | 5,397 | 463,300 | 5,397 |
| 2023-09-20 | 5,459 | 5,473 | 5,409 | 5,418 | 419,000 | 5,418 |
| 2023-09-19 | 5,500 | 5,514 | 5,412 | 5,443 | 380,100 | 5,443 |
| 2023-09-15 | 5,553 | 5,553 | 5,496 | 5,539 | 496,300 | 5,539 |
| 2023-09-14 | 5,600 | 5,620 | 5,496 | 5,517 | 466,200 | 5,517 |
| 2023-09-13 | 5,685 | 5,694 | 5,569 | 5,579 | 350,000 | 5,579 |
| 2023-09-12 | 5,700 | 5,726 | 5,666 | 5,697 | 317,200 | 5,697 |
| 2023-09-11 | 5,702 | 5,748 | 5,647 | 5,668 | 320,500 | 5,668 |
| 2023-09-08 | 5,697 | 5,725 | 5,658 | 5,700 | 568,700 | 5,700 |
| 2023-09-07 | 5,599 | 5,686 | 5,592 | 5,677 | 325,300 | 5,677 |
| 2023-09-06 | 5,591 | 5,611 | 5,567 | 5,600 | 318,900 | 5,600 |
| 2023-09-05 | 5,565 | 5,618 | 5,548 | 5,590 | 330,600 | 5,590 |
| 2023-09-04 | 5,611 | 5,619 | 5,564 | 5,592 | 345,800 | 5,592 |
| 2023-09-01 | 5,550 | 5,642 | 5,534 | 5,642 | 402,600 | 5,642 |
| 2023-08-31 | 5,482 | 5,555 | 5,473 | 5,555 | 652,100 | 5,555 |
| 2023-08-30 | 5,515 | 5,529 | 5,454 | 5,471 | 598,700 | 5,471 |
| 2023-08-29 | 5,503 | 5,569 | 5,502 | 5,540 | 1,252,900 | 5,540 |
| 2023-08-28 | 5,511 | 5,542 | 5,462 | 5,512 | 933,100 | 5,512 |
| 2023-08-25 | 5,399 | 5,524 | 5,390 | 5,512 | 744,600 | 5,512 |
| 2023-08-24 | 5,414 | 5,444 | 5,382 | 5,441 | 651,200 | 5,441 |
| 2023-08-23 | 5,409 | 5,453 | 5,402 | 5,430 | 522,800 | 5,430 |
| 2023-08-22 | 5,420 | 5,445 | 5,403 | 5,437 | 382,200 | 5,437 |
| 2023-08-21 | 5,397 | 5,436 | 5,364 | 5,436 | 359,800 | 5,436 |
| 2023-08-18 | 5,365 | 5,406 | 5,355 | 5,383 | 289,100 | 5,383 |
| 2023-08-17 | 5,450 | 5,455 | 5,380 | 5,409 | 301,900 | 5,409 |
| 2023-08-16 | 5,449 | 5,478 | 5,421 | 5,461 | 291,400 | 5,461 |
| 2023-08-15 | 5,505 | 5,511 | 5,459 | 5,484 | 309,000 | 5,484 |
| 2023-08-14 | 5,600 | 5,634 | 5,501 | 5,505 | 343,300 | 5,505 |
| 2023-08-10 | 5,578 | 5,595 | 5,547 | 5,587 | 369,900 | 5,587 |
| 2023-08-09 | 5,557 | 5,623 | 5,534 | 5,601 | 316,900 | 5,601 |
| 2023-08-08 | 5,550 | 5,551 | 5,508 | 5,551 | 295,300 | 5,551 |
| 2023-08-07 | 5,477 | 5,528 | 5,458 | 5,528 | 371,900 | 5,528 |
| 2023-08-04 | 5,467 | 5,489 | 5,445 | 5,484 | 315,000 | 5,484 |
| 2023-08-03 | 5,462 | 5,499 | 5,440 | 5,470 | 393,500 | 5,470 |
| 2023-08-02 | 5,516 | 5,546 | 5,462 | 5,493 | 389,700 | 5,493 |
| 2023-08-01 | 5,539 | 5,558 | 5,515 | 5,535 | 215,100 | 5,535 |
| 2023-07-31 | 5,522 | 5,550 | 5,498 | 5,540 | 380,600 | 5,540 |
| 2023-07-28 | 5,404 | 5,490 | 5,386 | 5,454 | 498,800 | 5,454 |
| 2023-07-27 | 5,456 | 5,488 | 5,441 | 5,482 | 347,500 | 5,482 |
| 2023-07-26 | 5,432 | 5,477 | 5,423 | 5,455 | 454,000 | 5,455 |
| 2023-07-25 | 5,556 | 5,581 | 5,488 | 5,488 | 511,700 | 5,488 |
| 2023-07-24 | 5,612 | 5,644 | 5,591 | 5,593 | 328,600 | 5,593 |
| 2023-07-21 | 5,550 | 5,601 | 5,528 | 5,580 | 460,300 | 5,580 |
| 2023-07-20 | 5,592 | 5,640 | 5,558 | 5,591 | 513,600 | 5,591 |
| 2023-07-19 | 5,666 | 5,674 | 5,591 | 5,653 | 572,200 | 5,653 |
| 2023-07-18 | 5,648 | 5,733 | 5,579 | 5,597 | 837,700 | 5,597 |
| 2023-07-14 | 5,753 | 5,933 | 5,697 | 5,730 | 1,620,700 | 5,730 |
| 2023-07-13 | 5,480 | 5,566 | 5,440 | 5,553 | 476,100 | 5,553 |
| 2023-07-12 | 5,504 | 5,526 | 5,438 | 5,474 | 420,900 | 5,474 |
| 2023-07-11 | 5,414 | 5,471 | 5,406 | 5,444 | 305,400 | 5,444 |
| 2023-07-10 | 5,372 | 5,459 | 5,343 | 5,408 | 356,700 | 5,408 |
| 2023-07-07 | 5,346 | 5,416 | 5,323 | 5,370 | 328,100 | 5,370 |
| 2023-07-06 | 5,409 | 5,415 | 5,299 | 5,362 | 443,600 | 5,362 |
| 2023-07-05 | 5,377 | 5,446 | 5,371 | 5,435 | 257,900 | 5,435 |
| 2023-07-04 | 5,450 | 5,452 | 5,412 | 5,416 | 254,400 | 5,416 |
| 2023-07-03 | 5,490 | 5,523 | 5,466 | 5,499 | 304,300 | 5,499 |
| 2023-06-30 | 5,465 | 5,487 | 5,422 | 5,471 | 503,800 | 5,471 |
| 2023-06-29 | 5,522 | 5,534 | 5,444 | 5,466 | 369,300 | 5,466 |
| 2023-06-28 | 5,410 | 5,496 | 5,409 | 5,496 | 341,100 | 5,496 |
| 2023-06-27 | 5,400 | 5,410 | 5,357 | 5,401 | 320,700 | 5,401 |
| 2023-06-26 | 5,410 | 5,412 | 5,327 | 5,398 | 285,000 | 5,398 |
| 2023-06-23 | 5,529 | 5,540 | 5,393 | 5,427 | 313,700 | 5,427 |
| 2023-06-22 | 5,471 | 5,507 | 5,457 | 5,469 | 267,300 | 5,469 |
| 2023-06-21 | 5,518 | 5,523 | 5,463 | 5,500 | 444,500 | 5,500 |
| 2023-06-20 | 5,499 | 5,522 | 5,448 | 5,473 | 512,200 | 5,473 |
| 2023-06-19 | 5,711 | 5,711 | 5,543 | 5,555 | 471,800 | 5,555 |
| 2023-06-16 | 5,680 | 5,691 | 5,628 | 5,686 | 465,500 | 5,686 |
| 2023-06-15 | 5,699 | 5,739 | 5,687 | 5,703 | 350,700 | 5,703 |
| 2023-06-14 | 5,696 | 5,721 | 5,656 | 5,694 | 335,900 | 5,694 |
| 2023-06-13 | 5,585 | 5,678 | 5,578 | 5,663 | 374,200 | 5,663 |
| 2023-06-12 | 5,607 | 5,619 | 5,574 | 5,576 | 204,100 | 5,576 |
| 2023-06-09 | 5,578 | 5,612 | 5,558 | 5,591 | 352,600 | 5,591 |
| 2023-06-08 | 5,571 | 5,593 | 5,510 | 5,530 | 324,500 | 5,530 |
| 2023-06-07 | 5,637 | 5,652 | 5,540 | 5,572 | 370,000 | 5,572 |
| 2023-06-06 | 5,625 | 5,635 | 5,580 | 5,623 | 324,100 | 5,623 |
| 2023-06-05 | 5,673 | 5,679 | 5,592 | 5,638 | 376,500 | 5,638 |
| 2023-06-02 | 5,540 | 5,640 | 5,540 | 5,630 | 326,300 | 5,630 |
| 2023-06-01 | 5,500 | 5,570 | 5,490 | 5,530 | 288,200 | 5,530 |
| 2023-05-31 | 5,490 | 5,560 | 5,470 | 5,490 | 614,000 | 5,490 |
| 2023-05-30 | 5,540 | 5,550 | 5,460 | 5,510 | 219,600 | 5,510 |
| 2023-05-29 | 5,630 | 5,650 | 5,550 | 5,560 | 321,500 | 5,560 |
| 2023-05-26 | 5,510 | 5,570 | 5,500 | 5,560 | 316,100 | 5,560 |
| 2023-05-25 | 5,510 | 5,520 | 5,450 | 5,490 | 300,200 | 5,490 |
| 2023-05-24 | 5,620 | 5,620 | 5,520 | 5,540 | 331,700 | 5,540 |
| 2023-05-23 | 5,710 | 5,720 | 5,610 | 5,630 | 431,800 | 5,630 |
| 2023-05-22 | 5,750 | 5,770 | 5,660 | 5,710 | 376,000 | 5,710 |
| 2023-05-19 | 5,790 | 5,830 | 5,730 | 5,770 | 473,800 | 5,770 |
| 2023-05-18 | 5,730 | 5,780 | 5,700 | 5,720 | 364,300 | 5,720 |
| 2023-05-17 | 5,620 | 5,730 | 5,620 | 5,710 | 473,100 | 5,710 |
| 2023-05-16 | 5,540 | 5,630 | 5,530 | 5,620 | 394,400 | 5,620 |
| 2023-05-15 | 5,490 | 5,540 | 5,460 | 5,520 | 356,700 | 5,520 |
| 2023-05-12 | 5,400 | 5,460 | 5,360 | 5,440 | 306,000 | 5,440 |
| 2023-05-11 | 5,400 | 5,430 | 5,400 | 5,420 | 186,300 | 5,420 |
| 2023-05-10 | 5,480 | 5,480 | 5,400 | 5,410 | 189,900 | 5,410 |
| 2023-05-09 | 5,430 | 5,500 | 5,430 | 5,470 | 316,100 | 5,470 |
| 2023-05-08 | 5,400 | 5,440 | 5,380 | 5,420 | 217,900 | 5,420 |
| 2023-05-02 | 5,450 | 5,450 | 5,380 | 5,390 | 283,900 | 5,390 |
| 2023-05-01 | 5,410 | 5,440 | 5,350 | 5,400 | 281,100 | 5,400 |
| 2023-04-28 | 5,350 | 5,400 | 5,320 | 5,390 | 455,500 | 5,390 |
| 2023-04-27 | 5,240 | 5,290 | 5,210 | 5,270 | 405,000 | 5,270 |
| 2023-04-26 | 5,250 | 5,290 | 5,230 | 5,240 | 435,100 | 5,240 |
| 2023-04-25 | 5,300 | 5,320 | 5,260 | 5,260 | 346,300 | 5,260 |
| 2023-04-24 | 5,280 | 5,340 | 5,240 | 5,290 | 353,600 | 5,290 |
| 2023-04-21 | 5,240 | 5,270 | 5,200 | 5,230 | 389,400 | 5,230 |
| 2023-04-20 | 5,260 | 5,280 | 5,210 | 5,230 | 286,800 | 5,230 |
| 2023-04-19 | 5,290 | 5,300 | 5,230 | 5,270 | 391,800 | 5,270 |
| 2023-04-18 | 5,220 | 5,290 | 5,210 | 5,290 | 326,500 | 5,290 |
| 2023-04-17 | 5,120 | 5,230 | 5,100 | 5,210 | 480,500 | 5,210 |
| 2023-04-14 | 5,030 | 5,220 | 5,000 | 5,120 | 1,278,500 | 5,120 |
| 2023-04-13 | 5,220 | 5,290 | 5,200 | 5,270 | 450,600 | 5,270 |
| 2023-04-12 | 5,140 | 5,250 | 5,130 | 5,250 | 527,900 | 5,250 |
| 2023-04-11 | 5,130 | 5,180 | 5,110 | 5,150 | 441,000 | 5,150 |
| 2023-04-10 | 5,100 | 5,130 | 5,060 | 5,090 | 314,700 | 5,090 |
| 2023-04-07 | 5,080 | 5,100 | 5,060 | 5,070 | 218,900 | 5,070 |
| 2023-04-06 | 5,070 | 5,110 | 5,030 | 5,070 | 455,900 | 5,070 |
| 2023-04-05 | 5,120 | 5,140 | 5,080 | 5,090 | 305,800 | 5,090 |
| 2023-04-04 | 5,130 | 5,150 | 5,070 | 5,140 | 260,100 | 5,140 |
| 2023-04-03 | 5,100 | 5,170 | 5,080 | 5,130 | 252,000 | 5,130 |
| 2023-03-31 | 5,080 | 5,100 | 5,060 | 5,070 | 377,700 | 5,070 |
| 2023-03-30 | 5,070 | 5,090 | 5,050 | 5,070 | 286,300 | 5,070 |
| 2023-03-29 | 4,995 | 5,090 | 4,980 | 5,080 | 427,500 | 5,080 |
| 2023-03-28 | 5,030 | 5,060 | 4,950 | 4,975 | 282,600 | 4,975 |
| 2023-03-27 | 4,960 | 5,030 | 4,955 | 5,020 | 250,700 | 5,020 |
| 2023-03-24 | 4,930 | 4,975 | 4,910 | 4,940 | 227,000 | 4,940 |
| 2023-03-23 | 4,925 | 4,945 | 4,895 | 4,930 | 257,700 | 4,930 |
| 2023-03-22 | 4,935 | 4,960 | 4,925 | 4,945 | 242,700 | 4,945 |
| 2023-03-20 | 4,950 | 4,950 | 4,860 | 4,875 | 265,300 | 4,875 |
| 2023-03-17 | 4,930 | 4,985 | 4,920 | 4,955 | 433,100 | 4,955 |
| 2023-03-16 | 4,840 | 4,910 | 4,820 | 4,895 | 310,000 | 4,895 |
| 2023-03-15 | 4,920 | 4,920 | 4,860 | 4,870 | 317,100 | 4,870 |
| 2023-03-14 | 4,850 | 4,920 | 4,820 | 4,895 | 332,000 | 4,895 |
| 2023-03-13 | 4,940 | 4,955 | 4,855 | 4,905 | 295,400 | 4,905 |
| 2023-03-10 | 4,925 | 4,945 | 4,905 | 4,940 | 520,600 | 4,940 |
| 2023-03-09 | 4,900 | 4,945 | 4,900 | 4,940 | 308,000 | 4,940 |
| 2023-03-08 | 4,830 | 4,880 | 4,810 | 4,875 | 313,900 | 4,875 |
| 2023-03-07 | 4,750 | 4,805 | 4,750 | 4,790 | 289,700 | 4,790 |
| 2023-03-06 | 4,750 | 4,775 | 4,725 | 4,750 | 301,300 | 4,750 |
| 2023-03-03 | 4,725 | 4,760 | 4,700 | 4,740 | 305,200 | 4,740 |
| 2023-03-02 | 4,710 | 4,725 | 4,680 | 4,710 | 189,800 | 4,710 |
| 2023-03-01 | 4,730 | 4,740 | 4,710 | 4,725 | 236,000 | 4,725 |
| 2023-02-28 | 4,680 | 4,740 | 4,675 | 4,740 | 353,000 | 4,740 |
| 2023-02-27 | 4,690 | 4,700 | 4,625 | 4,675 | 429,400 | 4,675 |
| 2023-02-24 | 4,700 | 4,755 | 4,660 | 4,755 | 1,498,100 | 4,755 |
| 2023-02-22 | 4,770 | 4,770 | 4,680 | 4,695 | 867,700 | 4,695 |
| 2023-02-21 | 4,730 | 4,755 | 4,705 | 4,710 | 407,900 | 4,710 |
| 2023-02-20 | 4,770 | 4,775 | 4,730 | 4,730 | 255,000 | 4,730 |
| 2023-02-17 | 4,760 | 4,780 | 4,745 | 4,770 | 310,500 | 4,770 |
| 2023-02-16 | 4,760 | 4,785 | 4,755 | 4,785 | 251,800 | 4,785 |
| 2023-02-15 | 4,775 | 4,780 | 4,715 | 4,740 | 232,800 | 4,740 |
| 2023-02-14 | 4,765 | 4,775 | 4,740 | 4,765 | 138,900 | 4,765 |
| 2023-02-13 | 4,755 | 4,780 | 4,710 | 4,730 | 213,000 | 4,730 |
| 2023-02-10 | 4,740 | 4,790 | 4,730 | 4,770 | 346,400 | 4,770 |
| 2023-02-09 | 4,725 | 4,775 | 4,720 | 4,765 | 219,000 | 4,765 |
| 2023-02-08 | 4,720 | 4,745 | 4,715 | 4,745 | 166,800 | 4,745 |
| 2023-02-07 | 4,790 | 4,790 | 4,730 | 4,740 | 197,200 | 4,740 |
| 2023-02-06 | 4,790 | 4,800 | 4,755 | 4,765 | 270,400 | 4,765 |
| 2023-02-03 | 4,770 | 4,775 | 4,720 | 4,745 | 175,500 | 4,745 |
| 2023-02-02 | 4,755 | 4,760 | 4,700 | 4,755 | 246,100 | 4,755 |
| 2023-02-01 | 4,795 | 4,815 | 4,765 | 4,765 | 254,000 | 4,765 |
| 2023-01-31 | 4,800 | 4,820 | 4,770 | 4,785 | 216,500 | 4,785 |
| 2023-01-30 | 4,780 | 4,800 | 4,755 | 4,785 | 251,100 | 4,785 |
| 2023-01-27 | 4,795 | 4,795 | 4,750 | 4,765 | 173,900 | 4,765 |
| 2023-01-26 | 4,800 | 4,820 | 4,785 | 4,800 | 262,400 | 4,800 |
| 2023-01-25 | 4,750 | 4,815 | 4,735 | 4,785 | 452,700 | 4,785 |
| 2023-01-24 | 4,680 | 4,710 | 4,660 | 4,700 | 286,400 | 4,700 |
| 2023-01-23 | 4,650 | 4,675 | 4,625 | 4,650 | 232,700 | 4,650 |
| 2023-01-20 | 4,565 | 4,620 | 4,555 | 4,600 | 307,600 | 4,600 |
| 2023-01-19 | 4,580 | 4,600 | 4,540 | 4,560 | 291,300 | 4,560 |
| 2023-01-18 | 4,545 | 4,640 | 4,530 | 4,610 | 390,900 | 4,610 |
| 2023-01-17 | 4,545 | 4,560 | 4,500 | 4,520 | 341,400 | 4,520 |
| 2023-01-16 | 4,580 | 4,630 | 4,515 | 4,515 | 545,600 | 4,515 |
| 2023-01-13 | 4,620 | 4,715 | 4,535 | 4,590 | 1,144,900 | 4,590 |
| 2023-01-12 | 4,855 | 4,860 | 4,720 | 4,790 | 500,300 | 4,790 |
| 2023-01-11 | 4,840 | 4,860 | 4,785 | 4,830 | 428,900 | 4,830 |
| 2023-01-10 | 4,860 | 4,915 | 4,805 | 4,810 | 336,200 | 4,810 |
| 2023-01-06 | 4,910 | 4,910 | 4,790 | 4,840 | 421,400 | 4,840 |
| 2023-01-05 | 4,975 | 4,985 | 4,890 | 4,930 | 321,000 | 4,930 |
| 2023-01-04 | 5,070 | 5,070 | 4,990 | 4,990 | 266,200 | 4,990 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
