9697 (株)カプコン 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 | 4,565 | 4,585 | 4,526 | 4,556 | 716,300 | 4,556 |
| 2023-12-28 | 4,590 | 4,600 | 4,540 | 4,586 | 375,300 | 4,586 |
| 2023-12-27 | 4,501 | 4,604 | 4,500 | 4,595 | 1,059,200 | 4,595 |
| 2023-12-26 | 4,541 | 4,561 | 4,500 | 4,512 | 601,600 | 4,512 |
| 2023-12-25 | 4,550 | 4,582 | 4,518 | 4,546 | 648,100 | 4,546 |
| 2023-12-22 | 4,600 | 4,607 | 4,472 | 4,491 | 1,404,100 | 4,491 |
| 2023-12-21 | 4,562 | 4,602 | 4,540 | 4,565 | 1,103,900 | 4,565 |
| 2023-12-20 | 4,699 | 4,699 | 4,595 | 4,595 | 1,135,400 | 4,595 |
| 2023-12-19 | 4,589 | 4,674 | 4,545 | 4,653 | 1,337,200 | 4,653 |
| 2023-12-18 | 4,600 | 4,639 | 4,536 | 4,550 | 1,233,000 | 4,550 |
| 2023-12-15 | 4,513 | 4,639 | 4,503 | 4,618 | 1,823,700 | 4,618 |
| 2023-12-14 | 4,665 | 4,675 | 4,452 | 4,531 | 2,150,500 | 4,531 |
| 2023-12-13 | 4,704 | 4,710 | 4,632 | 4,662 | 1,672,800 | 4,662 |
| 2023-12-12 | 4,834 | 4,855 | 4,702 | 4,715 | 946,600 | 4,715 |
| 2023-12-11 | 4,802 | 4,846 | 4,752 | 4,813 | 1,244,400 | 4,813 |
| 2023-12-08 | 4,980 | 5,016 | 4,801 | 4,828 | 2,143,800 | 4,828 |
| 2023-12-07 | 4,888 | 4,999 | 4,865 | 4,967 | 1,071,700 | 4,967 |
| 2023-12-06 | 4,855 | 4,929 | 4,842 | 4,915 | 1,021,100 | 4,915 |
| 2023-12-05 | 4,835 | 4,880 | 4,808 | 4,827 | 687,400 | 4,827 |
| 2023-12-04 | 4,949 | 4,949 | 4,855 | 4,861 | 672,600 | 4,861 |
| 2023-12-01 | 4,952 | 4,955 | 4,863 | 4,932 | 1,115,900 | 4,932 |
| 2023-11-30 | 4,991 | 5,018 | 4,932 | 4,983 | 2,561,800 | 4,983 |
| 2023-11-29 | 4,973 | 4,975 | 4,899 | 4,927 | 972,200 | 4,927 |
| 2023-11-28 | 4,956 | 4,956 | 4,840 | 4,934 | 1,112,100 | 4,934 |
| 2023-11-27 | 5,007 | 5,048 | 4,884 | 4,931 | 1,578,000 | 4,931 |
| 2023-11-24 | 5,137 | 5,137 | 5,003 | 5,028 | 1,011,000 | 5,028 |
| 2023-11-22 | 5,080 | 5,138 | 5,024 | 5,106 | 904,600 | 5,106 |
| 2023-11-21 | 5,103 | 5,149 | 5,054 | 5,090 | 1,097,800 | 5,090 |
| 2023-11-20 | 5,120 | 5,121 | 5,001 | 5,047 | 1,058,000 | 5,047 |
| 2023-11-17 | 5,119 | 5,145 | 5,094 | 5,137 | 558,800 | 5,137 |
| 2023-11-16 | 5,071 | 5,141 | 5,050 | 5,093 | 610,300 | 5,093 |
| 2023-11-15 | 5,129 | 5,168 | 5,095 | 5,129 | 881,100 | 5,129 |
| 2023-11-14 | 5,069 | 5,088 | 5,002 | 5,015 | 557,900 | 5,015 |
| 2023-11-13 | 5,096 | 5,111 | 5,008 | 5,038 | 733,500 | 5,038 |
| 2023-11-10 | 5,106 | 5,112 | 5,018 | 5,081 | 832,800 | 5,081 |
| 2023-11-09 | 5,000 | 5,134 | 4,966 | 5,113 | 860,800 | 5,113 |
| 2023-11-08 | 5,087 | 5,160 | 5,015 | 5,029 | 978,900 | 5,029 |
| 2023-11-07 | 5,120 | 5,171 | 5,067 | 5,082 | 942,000 | 5,082 |
| 2023-11-06 | 4,980 | 5,113 | 4,965 | 5,099 | 1,539,800 | 5,099 |
| 2023-11-02 | 4,890 | 4,953 | 4,857 | 4,916 | 1,502,500 | 4,916 |
| 2023-11-01 | 4,882 | 4,892 | 4,758 | 4,834 | 1,609,200 | 4,834 |
| 2023-10-31 | 4,715 | 4,891 | 4,605 | 4,839 | 2,624,700 | 4,839 |
| 2023-10-30 | 4,800 | 4,802 | 4,606 | 4,691 | 4,554,800 | 4,691 |
| 2023-10-27 | 4,900 | 5,020 | 4,750 | 4,800 | 4,848,300 | 4,800 |
| 2023-10-26 | 5,299 | 5,342 | 5,266 | 5,283 | 1,176,300 | 5,283 |
| 2023-10-25 | 5,394 | 5,443 | 5,372 | 5,404 | 1,138,000 | 5,404 |
| 2023-10-24 | 5,342 | 5,409 | 5,216 | 5,387 | 1,162,700 | 5,387 |
| 2023-10-23 | 5,277 | 5,316 | 5,249 | 5,273 | 849,600 | 5,273 |
| 2023-10-20 | 5,211 | 5,328 | 5,203 | 5,288 | 871,900 | 5,288 |
| 2023-10-19 | 5,293 | 5,362 | 5,220 | 5,241 | 754,500 | 5,241 |
| 2023-10-18 | 5,345 | 5,397 | 5,307 | 5,388 | 728,700 | 5,388 |
| 2023-10-17 | 5,368 | 5,445 | 5,334 | 5,376 | 1,030,000 | 5,376 |
| 2023-10-16 | 5,324 | 5,350 | 5,256 | 5,287 | 960,900 | 5,287 |
| 2023-10-13 | 5,482 | 5,503 | 5,362 | 5,383 | 860,500 | 5,383 |
| 2023-10-12 | 5,457 | 5,499 | 5,430 | 5,451 | 812,300 | 5,451 |
| 2023-10-11 | 5,490 | 5,490 | 5,395 | 5,421 | 530,500 | 5,421 |
| 2023-10-10 | 5,495 | 5,497 | 5,411 | 5,473 | 812,700 | 5,473 |
| 2023-10-06 | 5,485 | 5,542 | 5,414 | 5,414 | 786,100 | 5,414 |
| 2023-10-05 | 5,401 | 5,474 | 5,354 | 5,453 | 987,900 | 5,453 |
| 2023-10-04 | 5,384 | 5,424 | 5,304 | 5,356 | 1,241,900 | 5,356 |
| 2023-10-03 | 5,296 | 5,398 | 5,265 | 5,374 | 1,421,600 | 5,374 |
| 2023-10-02 | 5,414 | 5,439 | 5,301 | 5,303 | 978,000 | 5,303 |
| 2023-09-29 | 5,438 | 5,468 | 5,353 | 5,385 | 1,037,300 | 5,385 |
| 2023-09-28 | 5,400 | 5,449 | 5,344 | 5,405 | 1,007,000 | 5,405 |
| 2023-09-27 | 5,370 | 5,465 | 5,351 | 5,450 | 1,105,600 | 5,450 |
| 2023-09-26 | 5,505 | 5,559 | 5,437 | 5,463 | 1,721,600 | 5,463 |
| 2023-09-25 | 5,340 | 5,615 | 5,340 | 5,605 | 3,064,000 | 5,605 |
| 2023-09-22 | 5,229 | 5,404 | 5,210 | 5,273 | 1,761,900 | 5,273 |
| 2023-09-21 | 5,310 | 5,331 | 5,191 | 5,234 | 2,014,000 | 5,234 |
| 2023-09-20 | 5,540 | 5,566 | 5,371 | 5,378 | 2,361,200 | 5,378 |
| 2023-09-19 | 5,565 | 5,651 | 5,515 | 5,637 | 1,756,200 | 5,637 |
| 2023-09-15 | 5,824 | 5,852 | 5,551 | 5,639 | 2,922,000 | 5,639 |
| 2023-09-14 | 5,855 | 5,918 | 5,737 | 5,823 | 1,846,700 | 5,823 |
| 2023-09-13 | 6,065 | 6,105 | 5,808 | 5,808 | 1,467,900 | 5,808 |
| 2023-09-12 | 6,100 | 6,144 | 6,048 | 6,105 | 563,200 | 6,105 |
| 2023-09-11 | 6,148 | 6,165 | 6,021 | 6,067 | 495,100 | 6,067 |
| 2023-09-08 | 6,144 | 6,188 | 6,061 | 6,112 | 827,400 | 6,112 |
| 2023-09-07 | 6,220 | 6,240 | 6,169 | 6,203 | 503,900 | 6,203 |
| 2023-09-06 | 6,257 | 6,263 | 6,146 | 6,248 | 576,000 | 6,248 |
| 2023-09-05 | 6,258 | 6,307 | 6,195 | 6,222 | 630,400 | 6,222 |
| 2023-09-04 | 6,235 | 6,289 | 6,191 | 6,287 | 673,200 | 6,287 |
| 2023-09-01 | 6,143 | 6,275 | 6,125 | 6,228 | 697,500 | 6,228 |
| 2023-08-31 | 6,149 | 6,164 | 6,061 | 6,143 | 914,000 | 6,143 |
| 2023-08-30 | 6,143 | 6,222 | 6,071 | 6,094 | 817,200 | 6,094 |
| 2023-08-29 | 6,014 | 6,118 | 6,001 | 6,054 | 796,900 | 6,054 |
| 2023-08-28 | 5,966 | 6,022 | 5,929 | 5,999 | 558,000 | 5,999 |
| 2023-08-25 | 5,910 | 5,940 | 5,880 | 5,905 | 698,600 | 5,905 |
| 2023-08-24 | 6,130 | 6,138 | 6,030 | 6,035 | 586,600 | 6,035 |
| 2023-08-23 | 5,990 | 6,098 | 5,976 | 6,086 | 705,600 | 6,086 |
| 2023-08-22 | 6,010 | 6,032 | 5,922 | 5,961 | 708,900 | 5,961 |
| 2023-08-21 | 5,817 | 5,864 | 5,773 | 5,833 | 814,300 | 5,833 |
| 2023-08-18 | 5,861 | 5,878 | 5,754 | 5,794 | 843,300 | 5,794 |
| 2023-08-17 | 6,009 | 6,032 | 5,924 | 5,957 | 576,600 | 5,957 |
| 2023-08-16 | 6,090 | 6,103 | 6,021 | 6,042 | 578,400 | 6,042 |
| 2023-08-15 | 6,098 | 6,130 | 6,057 | 6,113 | 507,800 | 6,113 |
| 2023-08-14 | 6,092 | 6,107 | 5,966 | 6,006 | 683,400 | 6,006 |
| 2023-08-10 | 6,050 | 6,064 | 5,975 | 6,019 | 995,500 | 6,019 |
| 2023-08-09 | 6,122 | 6,180 | 6,060 | 6,060 | 713,600 | 6,060 |
| 2023-08-08 | 6,258 | 6,258 | 6,159 | 6,172 | 552,300 | 6,172 |
| 2023-08-07 | 6,180 | 6,223 | 6,118 | 6,206 | 602,400 | 6,206 |
| 2023-08-04 | 6,145 | 6,177 | 6,012 | 6,169 | 765,700 | 6,169 |
| 2023-08-03 | 6,183 | 6,245 | 6,135 | 6,165 | 1,062,300 | 6,165 |
| 2023-08-02 | 6,297 | 6,348 | 6,182 | 6,208 | 1,081,400 | 6,208 |
| 2023-08-01 | 6,390 | 6,418 | 6,269 | 6,383 | 1,534,000 | 6,383 |
| 2023-07-31 | 6,201 | 6,433 | 6,153 | 6,400 | 2,612,300 | 6,400 |
| 2023-07-28 | 6,320 | 6,320 | 5,982 | 6,129 | 5,240,800 | 6,129 |
| 2023-07-27 | 6,080 | 6,578 | 6,070 | 6,520 | 7,300,000 | 6,520 |
| 2023-07-26 | 5,677 | 5,759 | 5,636 | 5,664 | 963,800 | 5,664 |
| 2023-07-25 | 5,689 | 5,750 | 5,638 | 5,683 | 985,000 | 5,683 |
| 2023-07-24 | 5,736 | 5,784 | 5,691 | 5,784 | 622,700 | 5,784 |
| 2023-07-21 | 5,668 | 5,724 | 5,633 | 5,686 | 569,600 | 5,686 |
| 2023-07-20 | 5,779 | 5,791 | 5,701 | 5,732 | 597,800 | 5,732 |
| 2023-07-19 | 5,797 | 5,830 | 5,760 | 5,822 | 711,700 | 5,822 |
| 2023-07-18 | 5,738 | 5,765 | 5,705 | 5,759 | 625,700 | 5,759 |
| 2023-07-14 | 5,642 | 5,709 | 5,610 | 5,673 | 542,600 | 5,673 |
| 2023-07-13 | 5,555 | 5,641 | 5,522 | 5,641 | 603,400 | 5,641 |
| 2023-07-12 | 5,566 | 5,593 | 5,512 | 5,530 | 461,700 | 5,530 |
| 2023-07-11 | 5,596 | 5,644 | 5,549 | 5,571 | 540,800 | 5,571 |
| 2023-07-10 | 5,598 | 5,618 | 5,535 | 5,557 | 701,500 | 5,557 |
| 2023-07-07 | 5,615 | 5,712 | 5,580 | 5,592 | 900,400 | 5,592 |
| 2023-07-06 | 5,648 | 5,682 | 5,623 | 5,654 | 526,600 | 5,654 |
| 2023-07-05 | 5,620 | 5,719 | 5,605 | 5,707 | 510,200 | 5,707 |
| 2023-07-04 | 5,717 | 5,727 | 5,662 | 5,669 | 599,700 | 5,669 |
| 2023-07-03 | 5,745 | 5,781 | 5,728 | 5,745 | 858,700 | 5,745 |
| 2023-06-30 | 5,672 | 5,728 | 5,630 | 5,695 | 997,500 | 5,695 |
| 2023-06-29 | 5,652 | 5,715 | 5,620 | 5,655 | 644,100 | 5,655 |
| 2023-06-28 | 5,517 | 5,666 | 5,510 | 5,654 | 873,400 | 5,654 |
| 2023-06-27 | 5,389 | 5,521 | 5,357 | 5,497 | 930,800 | 5,497 |
| 2023-06-26 | 5,431 | 5,456 | 5,356 | 5,436 | 674,600 | 5,436 |
| 2023-06-23 | 5,594 | 5,594 | 5,407 | 5,449 | 806,300 | 5,449 |
| 2023-06-22 | 5,525 | 5,598 | 5,518 | 5,551 | 765,100 | 5,551 |
| 2023-06-21 | 5,490 | 5,631 | 5,480 | 5,578 | 830,800 | 5,578 |
| 2023-06-20 | 5,532 | 5,561 | 5,474 | 5,537 | 1,034,500 | 5,537 |
| 2023-06-19 | 5,640 | 5,691 | 5,581 | 5,608 | 923,500 | 5,608 |
| 2023-06-16 | 5,597 | 5,660 | 5,471 | 5,639 | 2,547,900 | 5,639 |
| 2023-06-15 | 5,550 | 5,662 | 5,527 | 5,532 | 1,539,600 | 5,532 |
| 2023-06-14 | 5,654 | 5,656 | 5,484 | 5,551 | 1,434,900 | 5,551 |
| 2023-06-13 | 5,614 | 5,682 | 5,552 | 5,644 | 1,708,200 | 5,644 |
| 2023-06-12 | 5,697 | 5,796 | 5,631 | 5,695 | 1,226,000 | 5,695 |
| 2023-06-09 | 5,545 | 5,637 | 5,512 | 5,613 | 1,633,700 | 5,613 |
| 2023-06-08 | 5,627 | 5,684 | 5,454 | 5,465 | 2,748,000 | 5,465 |
| 2023-06-07 | 5,976 | 6,063 | 5,814 | 5,827 | 1,893,300 | 5,827 |
| 2023-06-06 | 5,784 | 5,998 | 5,693 | 5,976 | 1,518,400 | 5,976 |
| 2023-06-05 | 5,763 | 5,800 | 5,675 | 5,796 | 979,700 | 5,796 |
| 2023-06-02 | 5,610 | 5,770 | 5,610 | 5,710 | 1,074,200 | 5,710 |
| 2023-06-01 | 5,490 | 5,630 | 5,470 | 5,600 | 927,400 | 5,600 |
| 2023-05-31 | 5,390 | 5,470 | 5,360 | 5,440 | 1,102,700 | 5,440 |
| 2023-05-30 | 5,400 | 5,420 | 5,320 | 5,380 | 606,100 | 5,380 |
| 2023-05-29 | 5,520 | 5,530 | 5,400 | 5,430 | 559,400 | 5,430 |
| 2023-05-26 | 5,430 | 5,510 | 5,400 | 5,470 | 648,600 | 5,470 |
| 2023-05-25 | 5,530 | 5,570 | 5,410 | 5,430 | 871,800 | 5,430 |
| 2023-05-24 | 5,490 | 5,610 | 5,490 | 5,580 | 712,000 | 5,580 |
| 2023-05-23 | 5,650 | 5,680 | 5,580 | 5,590 | 948,500 | 5,590 |
| 2023-05-22 | 5,580 | 5,630 | 5,550 | 5,620 | 974,300 | 5,620 |
| 2023-05-19 | 5,450 | 5,590 | 5,430 | 5,590 | 1,450,400 | 5,590 |
| 2023-05-18 | 5,410 | 5,480 | 5,370 | 5,440 | 1,087,400 | 5,440 |
| 2023-05-17 | 5,300 | 5,370 | 5,280 | 5,350 | 1,084,800 | 5,350 |
| 2023-05-16 | 5,290 | 5,380 | 5,260 | 5,360 | 957,400 | 5,360 |
| 2023-05-15 | 5,290 | 5,330 | 5,170 | 5,230 | 1,746,100 | 5,230 |
| 2023-05-12 | 5,290 | 5,410 | 5,270 | 5,360 | 1,155,700 | 5,360 |
| 2023-05-11 | 5,130 | 5,230 | 5,030 | 5,220 | 2,045,700 | 5,220 |
| 2023-05-10 | 5,380 | 5,390 | 5,240 | 5,270 | 1,089,300 | 5,270 |
| 2023-05-09 | 5,230 | 5,340 | 5,230 | 5,330 | 1,067,200 | 5,330 |
| 2023-05-08 | 5,330 | 5,370 | 5,210 | 5,220 | 1,164,700 | 5,220 |
| 2023-05-02 | 5,180 | 5,220 | 5,150 | 5,180 | 566,500 | 5,180 |
| 2023-05-01 | 5,150 | 5,190 | 5,070 | 5,120 | 626,700 | 5,120 |
| 2023-04-28 | 5,060 | 5,130 | 5,060 | 5,110 | 932,700 | 5,110 |
| 2023-04-27 | 5,000 | 5,060 | 4,980 | 5,060 | 640,900 | 5,060 |
| 2023-04-26 | 4,980 | 5,010 | 4,930 | 5,000 | 668,500 | 5,000 |
| 2023-04-25 | 4,925 | 5,040 | 4,910 | 4,995 | 843,100 | 4,995 |
| 2023-04-24 | 4,920 | 4,965 | 4,905 | 4,910 | 634,800 | 4,910 |
| 2023-04-21 | 5,010 | 5,020 | 4,940 | 4,940 | 757,600 | 4,940 |
| 2023-04-20 | 4,935 | 4,970 | 4,870 | 4,950 | 1,443,800 | 4,950 |
| 2023-04-19 | 5,040 | 5,120 | 4,910 | 5,080 | 3,021,700 | 5,080 |
| 2023-04-18 | 4,645 | 5,320 | 4,645 | 5,140 | 4,406,700 | 5,140 |
| 2023-04-17 | 4,770 | 4,780 | 4,685 | 4,715 | 572,300 | 4,715 |
| 2023-04-14 | 4,755 | 4,815 | 4,735 | 4,790 | 583,700 | 4,790 |
| 2023-04-13 | 4,710 | 4,760 | 4,695 | 4,740 | 491,500 | 4,740 |
| 2023-04-12 | 4,685 | 4,710 | 4,670 | 4,690 | 642,700 | 4,690 |
| 2023-04-11 | 4,770 | 4,785 | 4,675 | 4,685 | 491,400 | 4,685 |
| 2023-04-10 | 4,670 | 4,745 | 4,640 | 4,725 | 453,900 | 4,725 |
| 2023-04-07 | 4,635 | 4,670 | 4,615 | 4,630 | 415,300 | 4,630 |
| 2023-04-06 | 4,680 | 4,705 | 4,595 | 4,630 | 1,035,500 | 4,630 |
| 2023-04-05 | 4,785 | 4,800 | 4,705 | 4,735 | 843,300 | 4,735 |
| 2023-04-04 | 4,790 | 4,815 | 4,715 | 4,755 | 1,037,000 | 4,755 |
| 2023-04-03 | 4,780 | 4,865 | 4,760 | 4,840 | 679,500 | 4,840 |
| 2023-03-31 | 4,710 | 4,765 | 4,700 | 4,735 | 757,200 | 4,735 |
| 2023-03-30 | 4,765 | 4,795 | 4,655 | 4,715 | 1,016,300 | 4,715 |
| 2023-03-29 | 4,690 | 4,780 | 4,620 | 4,770 | 918,700 | 4,770 |
| 2023-03-28 | 4,690 | 4,740 | 4,610 | 4,665 | 690,500 | 4,665 |
| 2023-03-27 | 4,760 | 4,765 | 4,680 | 4,685 | 705,200 | 4,685 |
| 2023-03-24 | 4,745 | 4,745 | 4,665 | 4,730 | 667,000 | 4,730 |
| 2023-03-23 | 4,690 | 4,730 | 4,645 | 4,715 | 846,300 | 4,715 |
| 2023-03-22 | 4,650 | 4,700 | 4,610 | 4,685 | 991,100 | 4,685 |
| 2023-03-20 | 4,670 | 4,695 | 4,565 | 4,580 | 948,800 | 4,580 |
| 2023-03-17 | 4,445 | 4,630 | 4,440 | 4,620 | 1,223,400 | 4,620 |
| 2023-03-16 | 4,270 | 4,495 | 4,265 | 4,485 | 958,500 | 4,485 |
| 2023-03-15 | 4,385 | 4,405 | 4,315 | 4,335 | 500,400 | 4,335 |
| 2023-03-14 | 4,395 | 4,400 | 4,300 | 4,370 | 684,700 | 4,370 |
| 2023-03-13 | 4,375 | 4,430 | 4,340 | 4,425 | 393,000 | 4,425 |
| 2023-03-10 | 4,405 | 4,440 | 4,370 | 4,395 | 599,100 | 4,395 |
| 2023-03-09 | 4,470 | 4,475 | 4,435 | 4,460 | 461,300 | 4,460 |
| 2023-03-08 | 4,460 | 4,480 | 4,400 | 4,425 | 616,400 | 4,425 |
| 2023-03-07 | 4,375 | 4,420 | 4,370 | 4,400 | 470,400 | 4,400 |
| 2023-03-06 | 4,370 | 4,445 | 4,360 | 4,385 | 561,200 | 4,385 |
| 2023-03-03 | 4,360 | 4,365 | 4,275 | 4,335 | 727,300 | 4,335 |
| 2023-03-02 | 4,315 | 4,360 | 4,305 | 4,355 | 507,400 | 4,355 |
| 2023-03-01 | 4,265 | 4,315 | 4,240 | 4,315 | 488,200 | 4,315 |
| 2023-02-28 | 4,285 | 4,325 | 4,265 | 4,285 | 751,300 | 4,285 |
| 2023-02-27 | 4,315 | 4,320 | 4,240 | 4,265 | 634,500 | 4,265 |
| 2023-02-24 | 4,370 | 4,400 | 4,315 | 4,380 | 703,900 | 4,380 |
| 2023-02-22 | 4,485 | 4,505 | 4,365 | 4,440 | 825,500 | 4,440 |
| 2023-02-21 | 4,530 | 4,600 | 4,495 | 4,505 | 855,900 | 4,505 |
| 2023-02-20 | 4,530 | 4,555 | 4,475 | 4,490 | 509,200 | 4,490 |
| 2023-02-17 | 4,450 | 4,580 | 4,440 | 4,540 | 721,100 | 4,540 |
| 2023-02-16 | 4,410 | 4,515 | 4,410 | 4,510 | 596,700 | 4,510 |
| 2023-02-15 | 4,435 | 4,455 | 4,365 | 4,385 | 689,700 | 4,385 |
| 2023-02-14 | 4,310 | 4,410 | 4,305 | 4,405 | 731,600 | 4,405 |
| 2023-02-13 | 4,300 | 4,310 | 4,205 | 4,240 | 464,800 | 4,240 |
| 2023-02-10 | 4,220 | 4,385 | 4,205 | 4,290 | 798,600 | 4,290 |
| 2023-02-09 | 4,145 | 4,240 | 4,140 | 4,230 | 464,100 | 4,230 |
| 2023-02-08 | 4,205 | 4,230 | 4,175 | 4,205 | 588,900 | 4,205 |
| 2023-02-07 | 4,210 | 4,255 | 4,175 | 4,185 | 567,900 | 4,185 |
| 2023-02-06 | 4,280 | 4,295 | 4,145 | 4,185 | 702,500 | 4,185 |
| 2023-02-03 | 4,220 | 4,255 | 4,185 | 4,255 | 781,800 | 4,255 |
| 2023-02-02 | 4,225 | 4,285 | 4,210 | 4,270 | 711,600 | 4,270 |
| 2023-02-01 | 4,200 | 4,330 | 4,150 | 4,160 | 850,300 | 4,160 |
| 2023-01-31 | 4,160 | 4,285 | 4,120 | 4,200 | 1,790,300 | 4,200 |
| 2023-01-30 | 4,085 | 4,230 | 4,080 | 4,215 | 976,100 | 4,215 |
| 2023-01-27 | 4,225 | 4,230 | 4,130 | 4,155 | 505,600 | 4,155 |
| 2023-01-26 | 4,220 | 4,230 | 4,180 | 4,200 | 474,400 | 4,200 |
| 2023-01-25 | 4,230 | 4,235 | 4,170 | 4,225 | 435,100 | 4,225 |
| 2023-01-24 | 4,135 | 4,190 | 4,120 | 4,185 | 671,900 | 4,185 |
| 2023-01-23 | 4,060 | 4,135 | 4,060 | 4,115 | 715,300 | 4,115 |
| 2023-01-20 | 4,080 | 4,105 | 4,030 | 4,050 | 705,500 | 4,050 |
| 2023-01-19 | 4,080 | 4,185 | 4,050 | 4,125 | 652,000 | 4,125 |
| 2023-01-18 | 4,060 | 4,190 | 4,055 | 4,145 | 742,600 | 4,145 |
| 2023-01-17 | 4,115 | 4,170 | 4,065 | 4,075 | 738,900 | 4,075 |
| 2023-01-16 | 3,995 | 4,070 | 3,975 | 4,015 | 414,300 | 4,015 |
| 2023-01-13 | 4,090 | 4,125 | 4,000 | 4,010 | 784,300 | 4,010 |
| 2023-01-12 | 4,110 | 4,150 | 4,070 | 4,080 | 436,100 | 4,080 |
| 2023-01-11 | 4,035 | 4,140 | 4,030 | 4,130 | 502,300 | 4,130 |
| 2023-01-10 | 4,055 | 4,130 | 4,050 | 4,080 | 568,400 | 4,080 |
| 2023-01-06 | 4,105 | 4,125 | 4,005 | 4,055 | 815,400 | 4,055 |
| 2023-01-05 | 4,180 | 4,225 | 4,085 | 4,120 | 628,100 | 4,120 |
| 2023-01-04 | 4,265 | 4,275 | 4,210 | 4,250 | 793,400 | 4,250 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
