9793 (株)ダイセキ 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 | 3,895 | 3,920 | 3,875 | 3,915 | 89,100 | 3,915 |
| 2023-12-28 | 3,885 | 3,920 | 3,875 | 3,895 | 55,500 | 3,895 |
| 2023-12-27 | 3,830 | 3,890 | 3,820 | 3,875 | 94,700 | 3,875 |
| 2023-12-26 | 3,800 | 3,840 | 3,795 | 3,830 | 75,900 | 3,830 |
| 2023-12-25 | 3,890 | 3,895 | 3,800 | 3,805 | 87,100 | 3,805 |
| 2023-12-22 | 3,755 | 3,835 | 3,745 | 3,830 | 94,300 | 3,830 |
| 2023-12-21 | 3,875 | 3,890 | 3,765 | 3,790 | 105,000 | 3,790 |
| 2023-12-20 | 3,895 | 3,940 | 3,850 | 3,900 | 57,000 | 3,900 |
| 2023-12-19 | 3,905 | 3,970 | 3,875 | 3,895 | 110,700 | 3,895 |
| 2023-12-18 | 3,825 | 3,895 | 3,805 | 3,885 | 83,200 | 3,885 |
| 2023-12-15 | 3,745 | 3,835 | 3,735 | 3,820 | 141,300 | 3,820 |
| 2023-12-14 | 3,825 | 3,850 | 3,730 | 3,760 | 61,600 | 3,760 |
| 2023-12-13 | 3,780 | 3,825 | 3,770 | 3,800 | 62,000 | 3,800 |
| 2023-12-12 | 3,820 | 3,825 | 3,770 | 3,780 | 71,300 | 3,780 |
| 2023-12-11 | 3,785 | 3,840 | 3,785 | 3,815 | 72,600 | 3,815 |
| 2023-12-08 | 3,830 | 3,865 | 3,745 | 3,770 | 121,300 | 3,770 |
| 2023-12-07 | 3,900 | 3,945 | 3,825 | 3,830 | 75,500 | 3,830 |
| 2023-12-06 | 3,780 | 3,950 | 3,780 | 3,935 | 87,900 | 3,935 |
| 2023-12-05 | 3,820 | 3,870 | 3,785 | 3,785 | 75,400 | 3,785 |
| 2023-12-04 | 3,860 | 3,870 | 3,815 | 3,815 | 97,000 | 3,815 |
| 2023-12-01 | 3,925 | 3,995 | 3,895 | 3,910 | 92,800 | 3,910 |
| 2023-11-30 | 3,885 | 3,935 | 3,840 | 3,920 | 161,300 | 3,920 |
| 2023-11-29 | 3,860 | 3,945 | 3,860 | 3,910 | 87,300 | 3,910 |
| 2023-11-28 | 3,980 | 3,980 | 3,830 | 3,915 | 130,600 | 3,915 |
| 2023-11-27 | 3,895 | 3,955 | 3,850 | 3,915 | 182,700 | 3,915 |
| 2023-11-24 | 3,970 | 3,980 | 3,880 | 3,885 | 268,700 | 3,885 |
| 2023-11-22 | 3,965 | 3,990 | 3,935 | 3,955 | 146,700 | 3,955 |
| 2023-11-21 | 4,105 | 4,140 | 3,990 | 4,000 | 120,200 | 4,000 |
| 2023-11-20 | 4,080 | 4,130 | 4,050 | 4,120 | 103,200 | 4,120 |
| 2023-11-17 | 3,975 | 4,075 | 3,960 | 4,070 | 65,400 | 4,070 |
| 2023-11-16 | 4,060 | 4,060 | 3,945 | 3,975 | 88,100 | 3,975 |
| 2023-11-15 | 4,065 | 4,105 | 4,025 | 4,090 | 108,900 | 4,090 |
| 2023-11-14 | 4,130 | 4,130 | 4,025 | 4,025 | 44,700 | 4,025 |
| 2023-11-13 | 4,150 | 4,150 | 4,085 | 4,085 | 38,500 | 4,085 |
| 2023-11-10 | 4,125 | 4,155 | 4,110 | 4,135 | 55,200 | 4,135 |
| 2023-11-09 | 4,135 | 4,135 | 4,045 | 4,095 | 85,300 | 4,095 |
| 2023-11-08 | 4,175 | 4,175 | 4,105 | 4,140 | 87,400 | 4,140 |
| 2023-11-07 | 4,260 | 4,260 | 4,175 | 4,175 | 65,800 | 4,175 |
| 2023-11-06 | 4,265 | 4,325 | 4,245 | 4,295 | 94,900 | 4,295 |
| 2023-11-02 | 4,215 | 4,230 | 4,160 | 4,195 | 57,100 | 4,195 |
| 2023-11-01 | 4,190 | 4,200 | 4,155 | 4,175 | 80,100 | 4,175 |
| 2023-10-31 | 4,095 | 4,140 | 4,050 | 4,135 | 70,700 | 4,135 |
| 2023-10-30 | 4,045 | 4,075 | 4,000 | 4,045 | 87,400 | 4,045 |
| 2023-10-27 | 4,035 | 4,100 | 4,015 | 4,075 | 66,100 | 4,075 |
| 2023-10-26 | 4,040 | 4,080 | 3,970 | 3,985 | 72,300 | 3,985 |
| 2023-10-25 | 4,085 | 4,110 | 3,995 | 4,050 | 110,700 | 4,050 |
| 2023-10-24 | 3,955 | 4,070 | 3,935 | 4,070 | 71,200 | 4,070 |
| 2023-10-23 | 4,045 | 4,045 | 3,935 | 3,950 | 99,600 | 3,950 |
| 2023-10-20 | 4,060 | 4,095 | 4,015 | 4,060 | 59,100 | 4,060 |
| 2023-10-19 | 4,030 | 4,075 | 4,000 | 4,060 | 81,500 | 4,060 |
| 2023-10-18 | 4,225 | 4,265 | 4,085 | 4,120 | 157,200 | 4,120 |
| 2023-10-17 | 4,210 | 4,250 | 4,160 | 4,200 | 110,800 | 4,200 |
| 2023-10-16 | 4,225 | 4,235 | 4,130 | 4,185 | 78,100 | 4,185 |
| 2023-10-13 | 4,315 | 4,335 | 4,235 | 4,255 | 112,200 | 4,255 |
| 2023-10-12 | 4,285 | 4,325 | 4,260 | 4,315 | 80,100 | 4,315 |
| 2023-10-11 | 4,305 | 4,355 | 4,245 | 4,285 | 114,000 | 4,285 |
| 2023-10-10 | 4,280 | 4,290 | 4,210 | 4,260 | 116,200 | 4,260 |
| 2023-10-06 | 4,240 | 4,285 | 4,155 | 4,280 | 134,400 | 4,280 |
| 2023-10-05 | 4,150 | 4,210 | 4,060 | 4,145 | 171,500 | 4,145 |
| 2023-10-04 | 4,005 | 4,160 | 3,975 | 4,145 | 245,200 | 4,145 |
| 2023-10-03 | 3,805 | 4,090 | 3,745 | 4,065 | 401,000 | 4,065 |
| 2023-10-02 | 4,070 | 4,125 | 4,025 | 4,040 | 219,400 | 4,040 |
| 2023-09-29 | 4,050 | 4,065 | 3,965 | 4,000 | 125,900 | 4,000 |
| 2023-09-28 | 4,170 | 4,170 | 4,020 | 4,045 | 128,500 | 4,045 |
| 2023-09-27 | 4,090 | 4,160 | 4,075 | 4,155 | 147,100 | 4,155 |
| 2023-09-26 | 4,130 | 4,160 | 4,120 | 4,125 | 72,000 | 4,125 |
| 2023-09-25 | 4,160 | 4,195 | 4,155 | 4,170 | 79,900 | 4,170 |
| 2023-09-22 | 4,145 | 4,155 | 4,100 | 4,135 | 122,100 | 4,135 |
| 2023-09-21 | 4,145 | 4,215 | 4,145 | 4,215 | 100,500 | 4,215 |
| 2023-09-20 | 4,200 | 4,280 | 4,145 | 4,175 | 118,800 | 4,175 |
| 2023-09-19 | 4,260 | 4,310 | 4,200 | 4,270 | 112,600 | 4,270 |
| 2023-09-15 | 4,245 | 4,290 | 4,190 | 4,265 | 100,900 | 4,265 |
| 2023-09-14 | 4,195 | 4,230 | 4,155 | 4,225 | 74,000 | 4,225 |
| 2023-09-13 | 4,155 | 4,255 | 4,150 | 4,230 | 101,400 | 4,230 |
| 2023-09-12 | 4,195 | 4,250 | 4,140 | 4,150 | 99,300 | 4,150 |
| 2023-09-11 | 4,255 | 4,275 | 4,140 | 4,185 | 111,800 | 4,185 |
| 2023-09-08 | 4,310 | 4,365 | 4,255 | 4,260 | 141,400 | 4,260 |
| 2023-09-07 | 4,540 | 4,540 | 4,375 | 4,380 | 111,700 | 4,380 |
| 2023-09-06 | 4,540 | 4,555 | 4,525 | 4,550 | 65,200 | 4,550 |
| 2023-09-05 | 4,525 | 4,545 | 4,480 | 4,535 | 73,700 | 4,535 |
| 2023-09-04 | 4,460 | 4,535 | 4,430 | 4,535 | 82,100 | 4,535 |
| 2023-09-01 | 4,440 | 4,485 | 4,440 | 4,475 | 77,800 | 4,475 |
| 2023-08-31 | 4,345 | 4,430 | 4,325 | 4,415 | 93,000 | 4,415 |
| 2023-08-30 | 4,315 | 4,415 | 4,300 | 4,365 | 109,500 | 4,365 |
| 2023-08-29 | 4,365 | 4,400 | 4,335 | 4,335 | 81,800 | 4,335 |
| 2023-08-28 | 4,355 | 4,365 | 4,315 | 4,360 | 65,600 | 4,360 |
| 2023-08-25 | 4,305 | 4,320 | 4,260 | 4,295 | 107,200 | 4,295 |
| 2023-08-24 | 4,420 | 4,420 | 4,355 | 4,360 | 76,300 | 4,360 |
| 2023-08-23 | 4,390 | 4,450 | 4,325 | 4,450 | 142,500 | 4,450 |
| 2023-08-22 | 4,285 | 4,505 | 4,260 | 4,430 | 169,800 | 4,430 |
| 2023-08-21 | 4,275 | 4,310 | 4,240 | 4,275 | 65,200 | 4,275 |
| 2023-08-18 | 4,220 | 4,280 | 4,190 | 4,275 | 89,800 | 4,275 |
| 2023-08-17 | 4,300 | 4,305 | 4,190 | 4,240 | 93,800 | 4,240 |
| 2023-08-16 | 4,335 | 4,365 | 4,305 | 4,335 | 78,300 | 4,335 |
| 2023-08-15 | 4,360 | 4,415 | 4,345 | 4,385 | 74,200 | 4,385 |
| 2023-08-14 | 4,440 | 4,475 | 4,350 | 4,390 | 67,600 | 4,390 |
| 2023-08-10 | 4,400 | 4,450 | 4,360 | 4,440 | 78,400 | 4,440 |
| 2023-08-09 | 4,360 | 4,415 | 4,355 | 4,400 | 130,100 | 4,400 |
| 2023-08-08 | 4,510 | 4,540 | 4,375 | 4,395 | 164,200 | 4,395 |
| 2023-08-07 | 4,440 | 4,485 | 4,400 | 4,415 | 151,200 | 4,415 |
| 2023-08-04 | 4,500 | 4,525 | 4,460 | 4,475 | 111,400 | 4,475 |
| 2023-08-03 | 4,575 | 4,590 | 4,525 | 4,560 | 110,300 | 4,560 |
| 2023-08-02 | 4,730 | 4,760 | 4,640 | 4,640 | 100,400 | 4,640 |
| 2023-08-01 | 4,715 | 4,870 | 4,710 | 4,775 | 193,100 | 4,775 |
| 2023-07-31 | 4,655 | 4,790 | 4,615 | 4,785 | 256,500 | 4,785 |
| 2023-07-28 | 4,410 | 4,550 | 4,380 | 4,545 | 148,800 | 4,545 |
| 2023-07-27 | 4,490 | 4,490 | 4,420 | 4,480 | 130,300 | 4,480 |
| 2023-07-26 | 4,430 | 4,525 | 4,415 | 4,510 | 168,700 | 4,510 |
| 2023-07-25 | 4,400 | 4,400 | 4,350 | 4,380 | 105,600 | 4,380 |
| 2023-07-24 | 4,355 | 4,395 | 4,335 | 4,385 | 136,600 | 4,385 |
| 2023-07-21 | 4,255 | 4,310 | 4,240 | 4,270 | 72,200 | 4,270 |
| 2023-07-20 | 4,290 | 4,310 | 4,240 | 4,255 | 86,700 | 4,255 |
| 2023-07-19 | 4,270 | 4,300 | 4,225 | 4,290 | 121,300 | 4,290 |
| 2023-07-18 | 4,170 | 4,205 | 4,145 | 4,200 | 83,100 | 4,200 |
| 2023-07-14 | 4,225 | 4,235 | 4,090 | 4,130 | 161,100 | 4,130 |
| 2023-07-13 | 4,210 | 4,285 | 4,190 | 4,225 | 105,600 | 4,225 |
| 2023-07-12 | 4,270 | 4,275 | 4,155 | 4,165 | 111,000 | 4,165 |
| 2023-07-11 | 4,290 | 4,300 | 4,235 | 4,275 | 183,100 | 4,275 |
| 2023-07-10 | 4,105 | 4,255 | 4,075 | 4,245 | 183,300 | 4,245 |
| 2023-07-07 | 4,195 | 4,195 | 4,085 | 4,085 | 265,300 | 4,085 |
| 2023-07-06 | 4,230 | 4,285 | 4,190 | 4,195 | 146,900 | 4,195 |
| 2023-07-05 | 4,210 | 4,230 | 4,170 | 4,210 | 158,000 | 4,210 |
| 2023-07-04 | 4,285 | 4,370 | 4,235 | 4,280 | 199,600 | 4,280 |
| 2023-07-03 | 4,545 | 4,630 | 4,275 | 4,355 | 404,900 | 4,355 |
| 2023-06-30 | 4,100 | 4,115 | 3,990 | 4,055 | 265,600 | 4,055 |
| 2023-06-29 | 4,135 | 4,155 | 4,080 | 4,110 | 129,000 | 4,110 |
| 2023-06-28 | 4,050 | 4,135 | 4,050 | 4,130 | 133,000 | 4,130 |
| 2023-06-27 | 4,015 | 4,035 | 3,975 | 4,025 | 126,300 | 4,025 |
| 2023-06-26 | 3,970 | 4,020 | 3,930 | 3,990 | 125,500 | 3,990 |
| 2023-06-23 | 4,130 | 4,145 | 3,975 | 3,985 | 123,400 | 3,985 |
| 2023-06-22 | 4,060 | 4,145 | 4,045 | 4,080 | 210,700 | 4,080 |
| 2023-06-21 | 3,920 | 4,075 | 3,920 | 4,060 | 193,600 | 4,060 |
| 2023-06-20 | 3,890 | 3,955 | 3,885 | 3,955 | 118,100 | 3,955 |
| 2023-06-19 | 3,975 | 3,975 | 3,870 | 3,905 | 71,100 | 3,905 |
| 2023-06-16 | 3,860 | 3,980 | 3,855 | 3,975 | 217,900 | 3,975 |
| 2023-06-15 | 3,860 | 3,890 | 3,850 | 3,860 | 73,400 | 3,860 |
| 2023-06-14 | 3,860 | 3,890 | 3,855 | 3,885 | 108,800 | 3,885 |
| 2023-06-13 | 3,800 | 3,850 | 3,800 | 3,845 | 138,700 | 3,845 |
| 2023-06-12 | 3,710 | 3,770 | 3,710 | 3,770 | 106,300 | 3,770 |
| 2023-06-09 | 3,690 | 3,710 | 3,670 | 3,700 | 183,500 | 3,700 |
| 2023-06-08 | 3,675 | 3,710 | 3,655 | 3,690 | 91,500 | 3,690 |
| 2023-06-07 | 3,730 | 3,730 | 3,650 | 3,685 | 115,200 | 3,685 |
| 2023-06-06 | 3,715 | 3,715 | 3,645 | 3,700 | 98,400 | 3,700 |
| 2023-06-05 | 3,665 | 3,775 | 3,635 | 3,750 | 169,600 | 3,750 |
| 2023-06-02 | 3,495 | 3,595 | 3,495 | 3,595 | 173,900 | 3,595 |
| 2023-06-01 | 3,600 | 3,615 | 3,500 | 3,520 | 163,500 | 3,520 |
| 2023-05-31 | 3,600 | 3,610 | 3,565 | 3,585 | 305,900 | 3,585 |
| 2023-05-30 | 3,700 | 3,740 | 3,620 | 3,625 | 156,800 | 3,625 |
| 2023-05-29 | 3,820 | 3,820 | 3,745 | 3,760 | 169,400 | 3,760 |
| 2023-05-26 | 3,880 | 3,885 | 3,800 | 3,810 | 211,600 | 3,810 |
| 2023-05-25 | 3,945 | 3,955 | 3,905 | 3,920 | 122,000 | 3,920 |
| 2023-05-24 | 4,050 | 4,075 | 3,990 | 3,990 | 149,400 | 3,990 |
| 2023-05-23 | 4,135 | 4,200 | 4,090 | 4,110 | 140,700 | 4,110 |
| 2023-05-22 | 4,060 | 4,125 | 4,060 | 4,115 | 126,800 | 4,115 |
| 2023-05-19 | 4,070 | 4,110 | 4,060 | 4,080 | 177,200 | 4,080 |
| 2023-05-18 | 4,200 | 4,200 | 4,105 | 4,105 | 113,300 | 4,105 |
| 2023-05-17 | 4,200 | 4,255 | 4,120 | 4,175 | 233,100 | 4,175 |
| 2023-05-16 | 4,100 | 4,160 | 4,090 | 4,155 | 95,500 | 4,155 |
| 2023-05-15 | 4,075 | 4,095 | 4,060 | 4,080 | 83,100 | 4,080 |
| 2023-05-12 | 4,025 | 4,085 | 4,015 | 4,075 | 87,100 | 4,075 |
| 2023-05-11 | 4,055 | 4,080 | 4,015 | 4,025 | 72,800 | 4,025 |
| 2023-05-10 | 4,090 | 4,125 | 4,075 | 4,110 | 95,900 | 4,110 |
| 2023-05-09 | 4,055 | 4,105 | 4,035 | 4,075 | 131,900 | 4,075 |
| 2023-05-08 | 3,990 | 4,090 | 3,990 | 4,075 | 129,800 | 4,075 |
| 2023-05-02 | 4,010 | 4,040 | 3,995 | 4,015 | 129,500 | 4,015 |
| 2023-05-01 | 3,965 | 4,020 | 3,955 | 4,000 | 160,200 | 4,000 |
| 2023-04-28 | 3,860 | 3,905 | 3,830 | 3,875 | 162,900 | 3,875 |
| 2023-04-27 | 3,720 | 3,840 | 3,705 | 3,810 | 162,100 | 3,810 |
| 2023-04-26 | 3,770 | 3,790 | 3,725 | 3,730 | 171,600 | 3,730 |
| 2023-04-25 | 3,825 | 3,870 | 3,745 | 3,815 | 289,500 | 3,815 |
| 2023-04-24 | 3,715 | 3,720 | 3,695 | 3,695 | 86,900 | 3,695 |
| 2023-04-21 | 3,635 | 3,695 | 3,630 | 3,680 | 79,000 | 3,680 |
| 2023-04-20 | 3,660 | 3,695 | 3,640 | 3,655 | 82,100 | 3,655 |
| 2023-04-19 | 3,670 | 3,725 | 3,635 | 3,700 | 162,800 | 3,700 |
| 2023-04-18 | 3,670 | 3,755 | 3,660 | 3,690 | 150,800 | 3,690 |
| 2023-04-17 | 3,615 | 3,680 | 3,595 | 3,675 | 165,700 | 3,675 |
| 2023-04-14 | 3,625 | 3,630 | 3,570 | 3,600 | 137,700 | 3,600 |
| 2023-04-13 | 3,580 | 3,590 | 3,545 | 3,570 | 132,600 | 3,570 |
| 2023-04-12 | 3,595 | 3,660 | 3,590 | 3,605 | 155,400 | 3,605 |
| 2023-04-11 | 3,720 | 3,720 | 3,530 | 3,560 | 314,100 | 3,560 |
| 2023-04-10 | 3,680 | 3,755 | 3,665 | 3,715 | 142,000 | 3,715 |
| 2023-04-07 | 3,735 | 3,775 | 3,645 | 3,655 | 304,700 | 3,655 |
| 2023-04-06 | 3,990 | 4,015 | 3,760 | 3,775 | 462,500 | 3,775 |
| 2023-04-05 | 4,105 | 4,170 | 4,065 | 4,080 | 201,600 | 4,080 |
| 2023-04-04 | 4,180 | 4,180 | 4,110 | 4,145 | 124,400 | 4,145 |
| 2023-04-03 | 4,200 | 4,235 | 4,135 | 4,190 | 138,700 | 4,190 |
| 2023-03-31 | 4,125 | 4,270 | 4,105 | 4,195 | 245,500 | 4,195 |
| 2023-03-30 | 4,040 | 4,085 | 4,015 | 4,055 | 102,300 | 4,055 |
| 2023-03-29 | 3,965 | 4,000 | 3,945 | 3,995 | 168,400 | 3,995 |
| 2023-03-28 | 3,980 | 3,990 | 3,885 | 3,925 | 158,400 | 3,925 |
| 2023-03-27 | 3,955 | 3,985 | 3,880 | 3,950 | 168,000 | 3,950 |
| 2023-03-24 | 3,940 | 3,955 | 3,865 | 3,905 | 190,000 | 3,905 |
| 2023-03-23 | 4,005 | 4,005 | 3,880 | 3,955 | 161,900 | 3,955 |
| 2023-03-22 | 4,090 | 4,105 | 4,005 | 4,010 | 165,200 | 4,010 |
| 2023-03-20 | 4,080 | 4,110 | 4,020 | 4,020 | 65,800 | 4,020 |
| 2023-03-17 | 4,100 | 4,130 | 4,035 | 4,090 | 128,300 | 4,090 |
| 2023-03-16 | 4,070 | 4,120 | 4,070 | 4,100 | 73,800 | 4,100 |
| 2023-03-15 | 4,090 | 4,135 | 4,060 | 4,120 | 81,500 | 4,120 |
| 2023-03-14 | 4,005 | 4,050 | 3,950 | 4,040 | 116,500 | 4,040 |
| 2023-03-13 | 4,045 | 4,080 | 3,995 | 4,075 | 125,600 | 4,075 |
| 2023-03-10 | 4,105 | 4,185 | 4,075 | 4,105 | 191,200 | 4,105 |
| 2023-03-09 | 4,180 | 4,180 | 4,135 | 4,165 | 65,500 | 4,165 |
| 2023-03-08 | 4,165 | 4,200 | 4,150 | 4,170 | 91,800 | 4,170 |
| 2023-03-07 | 4,185 | 4,200 | 4,135 | 4,155 | 116,200 | 4,155 |
| 2023-03-06 | 4,175 | 4,225 | 4,165 | 4,180 | 93,100 | 4,180 |
| 2023-03-03 | 4,065 | 4,185 | 4,065 | 4,145 | 147,300 | 4,145 |
| 2023-03-02 | 4,055 | 4,055 | 3,995 | 4,025 | 72,300 | 4,025 |
| 2023-03-01 | 4,085 | 4,100 | 4,045 | 4,070 | 85,700 | 4,070 |
| 2023-02-28 | 4,090 | 4,100 | 4,035 | 4,095 | 81,500 | 4,095 |
| 2023-02-27 | 4,000 | 4,075 | 3,975 | 4,070 | 111,800 | 4,070 |
| 2023-02-24 | 3,975 | 4,040 | 3,965 | 4,030 | 104,500 | 4,030 |
| 2023-02-22 | 3,970 | 3,980 | 3,910 | 3,975 | 90,700 | 3,975 |
| 2023-02-21 | 4,015 | 4,040 | 4,000 | 4,000 | 66,600 | 4,000 |
| 2023-02-20 | 4,050 | 4,065 | 4,010 | 4,025 | 88,700 | 4,025 |
| 2023-02-17 | 4,050 | 4,065 | 4,015 | 4,035 | 72,400 | 4,035 |
| 2023-02-16 | 4,100 | 4,130 | 4,055 | 4,090 | 131,100 | 4,090 |
| 2023-02-15 | 4,140 | 4,155 | 4,055 | 4,080 | 72,100 | 4,080 |
| 2023-02-14 | 4,185 | 4,185 | 4,105 | 4,160 | 113,900 | 4,160 |
| 2023-02-13 | 4,270 | 4,270 | 4,140 | 4,150 | 86,100 | 4,150 |
| 2023-02-10 | 4,240 | 4,315 | 4,205 | 4,295 | 129,400 | 4,295 |
| 2023-02-09 | 4,275 | 4,285 | 4,225 | 4,255 | 73,200 | 4,255 |
| 2023-02-08 | 4,250 | 4,290 | 4,210 | 4,275 | 53,800 | 4,275 |
| 2023-02-07 | 4,250 | 4,275 | 4,225 | 4,255 | 68,300 | 4,255 |
| 2023-02-06 | 4,290 | 4,295 | 4,170 | 4,210 | 150,800 | 4,210 |
| 2023-02-03 | 4,300 | 4,335 | 4,230 | 4,240 | 66,100 | 4,240 |
| 2023-02-02 | 4,325 | 4,360 | 4,325 | 4,340 | 68,000 | 4,340 |
| 2023-02-01 | 4,365 | 4,400 | 4,325 | 4,340 | 113,000 | 4,340 |
| 2023-01-31 | 4,440 | 4,440 | 4,350 | 4,355 | 93,500 | 4,355 |
| 2023-01-30 | 4,400 | 4,450 | 4,390 | 4,415 | 88,900 | 4,415 |
| 2023-01-27 | 4,430 | 4,450 | 4,390 | 4,415 | 58,700 | 4,415 |
| 2023-01-26 | 4,465 | 4,470 | 4,410 | 4,435 | 70,300 | 4,435 |
| 2023-01-25 | 4,430 | 4,495 | 4,420 | 4,455 | 70,200 | 4,455 |
| 2023-01-24 | 4,450 | 4,495 | 4,380 | 4,465 | 97,000 | 4,465 |
| 2023-01-23 | 4,375 | 4,480 | 4,365 | 4,480 | 103,500 | 4,480 |
| 2023-01-20 | 4,480 | 4,480 | 4,350 | 4,365 | 108,200 | 4,365 |
| 2023-01-19 | 4,470 | 4,505 | 4,425 | 4,485 | 92,300 | 4,485 |
| 2023-01-18 | 4,390 | 4,505 | 4,355 | 4,505 | 100,200 | 4,505 |
| 2023-01-17 | 4,360 | 4,400 | 4,305 | 4,390 | 70,200 | 4,390 |
| 2023-01-16 | 4,380 | 4,385 | 4,315 | 4,345 | 85,800 | 4,345 |
| 2023-01-13 | 4,350 | 4,425 | 4,270 | 4,385 | 167,800 | 4,385 |
| 2023-01-12 | 4,485 | 4,485 | 4,330 | 4,395 | 89,600 | 4,395 |
| 2023-01-11 | 4,445 | 4,475 | 4,405 | 4,470 | 107,200 | 4,470 |
| 2023-01-10 | 4,530 | 4,585 | 4,360 | 4,410 | 148,500 | 4,410 |
| 2023-01-06 | 4,270 | 4,520 | 4,230 | 4,490 | 241,800 | 4,490 |
| 2023-01-05 | 4,505 | 4,520 | 4,420 | 4,480 | 135,200 | 4,480 |
| 2023-01-04 | 4,555 | 4,560 | 4,490 | 4,540 | 89,300 | 4,540 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株