4417 グローバルセキュリティエキスパート(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 | 4,880 | 4,900 | 4,760 | 4,790 | 51,600 | 4,790 |
| 2023-12-28 | 4,735 | 4,890 | 4,655 | 4,855 | 70,300 | 4,855 |
| 2023-12-27 | 4,605 | 4,765 | 4,580 | 4,735 | 76,400 | 4,735 |
| 2023-12-26 | 4,310 | 4,565 | 4,310 | 4,500 | 74,500 | 4,500 |
| 2023-12-25 | 4,445 | 4,455 | 4,275 | 4,310 | 30,800 | 4,310 |
| 2023-12-22 | 4,485 | 4,520 | 4,405 | 4,405 | 22,600 | 4,405 |
| 2023-12-21 | 4,270 | 4,525 | 4,250 | 4,485 | 62,300 | 4,485 |
| 2023-12-20 | 4,430 | 4,500 | 4,320 | 4,340 | 46,100 | 4,340 |
| 2023-12-19 | 4,240 | 4,375 | 4,240 | 4,375 | 32,600 | 4,375 |
| 2023-12-18 | 4,175 | 4,285 | 4,165 | 4,280 | 27,300 | 4,280 |
| 2023-12-15 | 4,165 | 4,305 | 4,165 | 4,215 | 30,400 | 4,215 |
| 2023-12-14 | 4,320 | 4,440 | 4,135 | 4,175 | 64,200 | 4,175 |
| 2023-12-13 | 4,305 | 4,390 | 4,255 | 4,300 | 27,300 | 4,300 |
| 2023-12-12 | 4,525 | 4,550 | 4,250 | 4,360 | 82,600 | 4,360 |
| 2023-12-11 | 4,585 | 4,620 | 4,375 | 4,435 | 62,600 | 4,435 |
| 2023-12-08 | 4,655 | 4,685 | 4,530 | 4,535 | 37,700 | 4,535 |
| 2023-12-07 | 4,560 | 4,700 | 4,560 | 4,655 | 41,600 | 4,655 |
| 2023-12-06 | 4,650 | 4,700 | 4,540 | 4,625 | 29,600 | 4,625 |
| 2023-12-05 | 4,665 | 4,670 | 4,560 | 4,600 | 46,300 | 4,600 |
| 2023-12-04 | 4,540 | 4,790 | 4,460 | 4,750 | 72,500 | 4,750 |
| 2023-12-01 | 4,645 | 4,650 | 4,505 | 4,505 | 39,500 | 4,505 |
| 2023-11-30 | 4,755 | 4,770 | 4,615 | 4,685 | 42,400 | 4,685 |
| 2023-11-29 | 4,655 | 4,835 | 4,655 | 4,745 | 31,400 | 4,745 |
| 2023-11-28 | 4,685 | 4,725 | 4,565 | 4,670 | 27,600 | 4,670 |
| 2023-11-27 | 4,860 | 4,875 | 4,685 | 4,685 | 55,400 | 4,685 |
| 2023-11-24 | 4,890 | 4,930 | 4,820 | 4,840 | 33,500 | 4,840 |
| 2023-11-22 | 4,875 | 5,090 | 4,815 | 4,890 | 125,700 | 4,890 |
| 2023-11-21 | 4,700 | 4,895 | 4,700 | 4,815 | 128,300 | 4,815 |
| 2023-11-20 | 4,370 | 4,620 | 4,320 | 4,585 | 61,900 | 4,585 |
| 2023-11-17 | 4,450 | 4,485 | 4,360 | 4,390 | 37,100 | 4,390 |
| 2023-11-16 | 4,575 | 4,655 | 4,480 | 4,520 | 53,900 | 4,520 |
| 2023-11-15 | 4,700 | 4,860 | 4,565 | 4,660 | 77,400 | 4,660 |
| 2023-11-14 | 4,660 | 4,670 | 4,480 | 4,540 | 56,600 | 4,540 |
| 2023-11-13 | 4,700 | 4,760 | 4,635 | 4,660 | 54,400 | 4,660 |
| 2023-11-10 | 4,680 | 4,715 | 4,515 | 4,615 | 56,400 | 4,615 |
| 2023-11-09 | 4,505 | 4,690 | 4,500 | 4,675 | 54,500 | 4,675 |
| 2023-11-08 | 4,550 | 4,650 | 4,470 | 4,490 | 81,900 | 4,490 |
| 2023-11-07 | 4,540 | 4,555 | 4,380 | 4,485 | 51,700 | 4,485 |
| 2023-11-06 | 4,440 | 4,580 | 4,395 | 4,520 | 94,900 | 4,520 |
| 2023-11-02 | 4,470 | 4,470 | 4,260 | 4,335 | 49,700 | 4,335 |
| 2023-11-01 | 4,420 | 4,525 | 4,280 | 4,350 | 72,600 | 4,350 |
| 2023-10-31 | 4,080 | 4,390 | 3,905 | 4,350 | 107,100 | 4,350 |
| 2023-10-30 | 4,130 | 4,350 | 4,100 | 4,345 | 83,800 | 4,345 |
| 2023-10-27 | 3,980 | 4,110 | 3,970 | 4,090 | 31,200 | 4,090 |
| 2023-10-26 | 4,095 | 4,150 | 3,980 | 3,995 | 57,200 | 3,995 |
| 2023-10-25 | 4,245 | 4,290 | 4,205 | 4,205 | 52,800 | 4,205 |
| 2023-10-24 | 3,930 | 4,130 | 3,795 | 4,130 | 48,900 | 4,130 |
| 2023-10-23 | 4,055 | 4,120 | 3,920 | 3,960 | 75,400 | 3,960 |
| 2023-10-20 | 4,130 | 4,215 | 4,105 | 4,165 | 22,200 | 4,165 |
| 2023-10-19 | 4,190 | 4,245 | 4,140 | 4,200 | 31,900 | 4,200 |
| 2023-10-18 | 4,370 | 4,405 | 4,225 | 4,300 | 26,800 | 4,300 |
| 2023-10-17 | 4,295 | 4,425 | 4,295 | 4,330 | 46,700 | 4,330 |
| 2023-10-16 | 4,300 | 4,320 | 4,140 | 4,240 | 58,000 | 4,240 |
| 2023-10-13 | 4,350 | 4,430 | 4,265 | 4,415 | 63,200 | 4,415 |
| 2023-10-12 | 4,260 | 4,395 | 4,220 | 4,350 | 83,700 | 4,350 |
| 2023-10-11 | 4,300 | 4,335 | 4,185 | 4,200 | 42,800 | 4,200 |
| 2023-10-10 | 4,350 | 4,415 | 4,265 | 4,305 | 55,700 | 4,305 |
| 2023-10-06 | 4,300 | 4,335 | 4,180 | 4,280 | 71,100 | 4,280 |
| 2023-10-05 | 3,990 | 4,305 | 3,975 | 4,300 | 83,900 | 4,300 |
| 2023-10-04 | 3,970 | 4,090 | 3,905 | 3,960 | 106,600 | 3,960 |
| 2023-10-03 | 4,145 | 4,170 | 4,040 | 4,055 | 87,000 | 4,055 |
| 2023-10-02 | 4,525 | 4,525 | 4,185 | 4,200 | 134,900 | 4,200 |
| 2023-09-29 | 4,610 | 4,635 | 4,400 | 4,430 | 98,800 | 4,430 |
| 2023-09-28 | 4,755 | 4,840 | 4,490 | 4,500 | 157,600 | 4,500 |
| 2023-09-27 | 4,490 | 4,705 | 4,435 | 4,685 | 105,400 | 4,685 |
| 2023-09-26 | 4,735 | 4,740 | 4,580 | 4,580 | 150,100 | 4,580 |
| 2023-09-25 | 4,660 | 4,695 | 4,480 | 4,695 | 161,900 | 4,695 |
| 2023-09-22 | 4,295 | 4,560 | 4,255 | 4,480 | 202,700 | 4,480 |
| 2023-09-21 | 4,295 | 4,435 | 4,265 | 4,300 | 147,900 | 4,300 |
| 2023-09-20 | 4,260 | 4,330 | 4,200 | 4,225 | 85,600 | 4,225 |
| 2023-09-19 | 4,150 | 4,360 | 4,150 | 4,200 | 126,100 | 4,200 |
| 2023-09-15 | 4,160 | 4,160 | 4,065 | 4,090 | 49,500 | 4,090 |
| 2023-09-14 | 4,145 | 4,175 | 4,070 | 4,130 | 37,800 | 4,130 |
| 2023-09-13 | 4,095 | 4,185 | 4,020 | 4,145 | 92,100 | 4,145 |
| 2023-09-12 | 4,190 | 4,315 | 4,145 | 4,165 | 123,900 | 4,165 |
| 2023-09-11 | 4,540 | 4,605 | 4,150 | 4,170 | 240,900 | 4,170 |
| 2023-09-08 | 4,545 | 4,580 | 4,515 | 4,545 | 35,200 | 4,545 |
| 2023-09-07 | 4,640 | 4,665 | 4,535 | 4,600 | 71,300 | 4,600 |
| 2023-09-06 | 4,775 | 4,775 | 4,660 | 4,660 | 67,700 | 4,660 |
| 2023-09-05 | 4,765 | 4,790 | 4,700 | 4,775 | 36,800 | 4,775 |
| 2023-09-04 | 4,705 | 4,835 | 4,690 | 4,780 | 84,000 | 4,780 |
| 2023-09-01 | 4,675 | 4,740 | 4,615 | 4,680 | 61,200 | 4,680 |
| 2023-08-31 | 4,795 | 4,815 | 4,655 | 4,720 | 68,800 | 4,720 |
| 2023-08-30 | 4,925 | 4,970 | 4,710 | 4,760 | 119,100 | 4,760 |
| 2023-08-29 | 4,840 | 4,895 | 4,755 | 4,795 | 75,700 | 4,795 |
| 2023-08-28 | 4,800 | 4,845 | 4,720 | 4,780 | 47,200 | 4,780 |
| 2023-08-25 | 4,705 | 4,775 | 4,655 | 4,730 | 35,400 | 4,730 |
| 2023-08-24 | 4,915 | 4,915 | 4,690 | 4,775 | 53,000 | 4,775 |
| 2023-08-23 | 4,685 | 4,755 | 4,640 | 4,740 | 58,800 | 4,740 |
| 2023-08-22 | 4,830 | 4,930 | 4,705 | 4,800 | 95,700 | 4,800 |
| 2023-08-21 | 4,520 | 4,795 | 4,510 | 4,760 | 76,500 | 4,760 |
| 2023-08-18 | 4,590 | 4,595 | 4,495 | 4,520 | 74,000 | 4,520 |
| 2023-08-17 | 4,635 | 4,640 | 4,490 | 4,595 | 85,400 | 4,595 |
| 2023-08-16 | 4,775 | 4,840 | 4,660 | 4,675 | 61,400 | 4,675 |
| 2023-08-15 | 4,895 | 4,970 | 4,800 | 4,845 | 44,600 | 4,845 |
| 2023-08-14 | 5,000 | 5,020 | 4,850 | 4,895 | 50,300 | 4,895 |
| 2023-08-10 | 4,965 | 5,070 | 4,875 | 5,070 | 44,300 | 5,070 |
| 2023-08-09 | 5,100 | 5,120 | 4,945 | 4,980 | 87,700 | 4,980 |
| 2023-08-08 | 5,300 | 5,300 | 5,070 | 5,110 | 59,800 | 5,110 |
| 2023-08-07 | 5,150 | 5,310 | 5,080 | 5,300 | 45,400 | 5,300 |
| 2023-08-04 | 5,230 | 5,300 | 5,160 | 5,170 | 39,800 | 5,170 |
| 2023-08-03 | 5,340 | 5,400 | 5,230 | 5,250 | 59,300 | 5,250 |
| 2023-08-02 | 5,530 | 5,620 | 5,380 | 5,390 | 95,300 | 5,390 |
| 2023-08-01 | 6,000 | 6,010 | 5,510 | 5,610 | 160,300 | 5,610 |
| 2023-07-31 | 6,100 | 6,310 | 5,860 | 5,980 | 185,100 | 5,980 |
| 2023-07-28 | 6,050 | 6,050 | 5,750 | 5,890 | 148,600 | 5,890 |
| 2023-07-27 | 5,960 | 6,050 | 5,850 | 6,050 | 48,400 | 6,050 |
| 2023-07-26 | 5,990 | 6,040 | 5,930 | 5,960 | 35,600 | 5,960 |
| 2023-07-25 | 6,080 | 6,100 | 5,980 | 5,990 | 46,900 | 5,990 |
| 2023-07-24 | 6,140 | 6,270 | 5,980 | 6,060 | 60,100 | 6,060 |
| 2023-07-21 | 6,150 | 6,170 | 5,920 | 5,960 | 78,100 | 5,960 |
| 2023-07-20 | 6,450 | 6,450 | 6,200 | 6,200 | 60,000 | 6,200 |
| 2023-07-19 | 6,350 | 6,630 | 6,310 | 6,410 | 85,800 | 6,410 |
| 2023-07-18 | 6,380 | 6,410 | 6,260 | 6,290 | 46,500 | 6,290 |
| 2023-07-14 | 6,360 | 6,470 | 6,190 | 6,230 | 52,200 | 6,230 |
| 2023-07-13 | 6,220 | 6,410 | 6,180 | 6,360 | 57,500 | 6,360 |
| 2023-07-12 | 6,260 | 6,260 | 6,060 | 6,150 | 62,400 | 6,150 |
| 2023-07-11 | 6,370 | 6,500 | 6,210 | 6,250 | 59,200 | 6,250 |
| 2023-07-10 | 6,550 | 6,660 | 6,420 | 6,430 | 57,300 | 6,430 |
| 2023-07-07 | 6,350 | 6,630 | 6,300 | 6,500 | 88,000 | 6,500 |
| 2023-07-06 | 6,430 | 6,500 | 6,220 | 6,350 | 104,200 | 6,350 |
| 2023-07-05 | 6,500 | 6,580 | 6,410 | 6,510 | 51,500 | 6,510 |
| 2023-07-04 | 6,670 | 6,810 | 6,510 | 6,510 | 83,300 | 6,510 |
| 2023-07-03 | 6,740 | 6,900 | 6,620 | 6,770 | 128,100 | 6,770 |
| 2023-06-30 | 6,650 | 6,940 | 6,550 | 6,700 | 190,200 | 6,700 |
| 2023-06-29 | 6,380 | 6,920 | 6,380 | 6,730 | 308,000 | 6,730 |
| 2023-06-28 | 6,590 | 6,720 | 6,040 | 6,120 | 212,900 | 6,120 |
| 2023-06-27 | 6,010 | 6,060 | 5,910 | 5,990 | 85,100 | 5,990 |
| 2023-06-26 | 6,270 | 6,290 | 6,030 | 6,050 | 105,500 | 6,050 |
| 2023-06-23 | 6,740 | 6,850 | 6,270 | 6,320 | 140,300 | 6,320 |
| 2023-06-22 | 6,760 | 6,860 | 6,560 | 6,610 | 162,300 | 6,610 |
| 2023-06-21 | 7,050 | 7,220 | 6,910 | 6,920 | 126,800 | 6,920 |
| 2023-06-20 | 7,080 | 7,310 | 7,030 | 7,130 | 145,100 | 7,130 |
| 2023-06-19 | 7,350 | 7,800 | 7,050 | 7,190 | 243,600 | 7,190 |
| 2023-06-16 | 7,230 | 7,290 | 6,750 | 7,140 | 250,700 | 7,140 |
| 2023-06-15 | 6,540 | 7,290 | 6,510 | 7,120 | 358,900 | 7,120 |
| 2023-06-14 | 6,720 | 7,170 | 6,500 | 6,580 | 283,000 | 6,580 |
| 2023-06-13 | 6,610 | 6,740 | 6,460 | 6,650 | 231,600 | 6,650 |
| 2023-06-12 | 6,350 | 6,670 | 6,150 | 6,620 | 490,500 | 6,620 |
| 2023-06-09 | 5,600 | 6,590 | 5,600 | 6,590 | 805,000 | 6,590 |
| 2023-06-08 | 5,810 | 6,220 | 5,450 | 5,590 | 1,036,900 | 5,590 |
| 2023-06-07 | 5,430 | 5,470 | 5,140 | 5,250 | 183,700 | 5,250 |
| 2023-06-06 | 5,090 | 5,480 | 4,990 | 5,350 | 278,800 | 5,350 |
| 2023-06-05 | 4,900 | 5,160 | 4,795 | 5,080 | 252,300 | 5,080 |
| 2023-06-02 | 4,900 | 4,915 | 4,680 | 4,825 | 147,900 | 4,825 |
| 2023-06-01 | 4,685 | 4,930 | 4,630 | 4,800 | 242,500 | 4,800 |
| 2023-05-31 | 4,580 | 4,720 | 4,485 | 4,500 | 122,200 | 4,500 |
| 2023-05-30 | 4,440 | 4,655 | 4,415 | 4,640 | 94,700 | 4,640 |
| 2023-05-29 | 4,410 | 4,460 | 4,360 | 4,460 | 50,300 | 4,460 |
| 2023-05-26 | 4,460 | 4,470 | 4,345 | 4,345 | 83,300 | 4,345 |
| 2023-05-25 | 4,610 | 4,630 | 4,415 | 4,460 | 83,000 | 4,460 |
| 2023-05-24 | 4,510 | 4,690 | 4,470 | 4,630 | 114,400 | 4,630 |
| 2023-05-23 | 4,635 | 4,735 | 4,370 | 4,505 | 173,200 | 4,505 |
| 2023-05-22 | 4,430 | 4,595 | 4,285 | 4,565 | 165,400 | 4,565 |
| 2023-05-19 | 4,510 | 4,530 | 4,360 | 4,435 | 172,400 | 4,435 |
| 2023-05-18 | 4,710 | 4,720 | 4,430 | 4,480 | 146,800 | 4,480 |
| 2023-05-17 | 4,970 | 4,990 | 4,685 | 4,720 | 141,400 | 4,720 |
| 2023-05-16 | 5,050 | 5,060 | 4,905 | 4,970 | 108,400 | 4,970 |
| 2023-05-15 | 4,980 | 5,010 | 4,780 | 4,975 | 136,600 | 4,975 |
| 2023-05-12 | 5,170 | 5,170 | 4,840 | 4,870 | 181,300 | 4,870 |
| 2023-05-11 | 5,600 | 5,680 | 5,150 | 5,150 | 141,900 | 5,150 |
| 2023-05-10 | 5,950 | 5,960 | 5,580 | 5,600 | 86,000 | 5,600 |
| 2023-05-09 | 5,630 | 5,990 | 5,620 | 5,850 | 176,500 | 5,850 |
| 2023-05-08 | 5,290 | 5,690 | 5,270 | 5,630 | 159,200 | 5,630 |
| 2023-05-02 | 5,310 | 5,430 | 5,220 | 5,240 | 82,400 | 5,240 |
| 2023-05-01 | 5,040 | 5,650 | 5,040 | 5,370 | 391,000 | 5,370 |
| 2023-04-28 | 5,060 | 5,230 | 4,660 | 4,965 | 430,600 | 4,965 |
| 2023-04-27 | 4,725 | 4,805 | 4,635 | 4,705 | 136,300 | 4,705 |
| 2023-04-26 | 4,855 | 4,855 | 4,685 | 4,745 | 84,900 | 4,745 |
| 2023-04-25 | 5,000 | 5,020 | 4,875 | 4,925 | 62,700 | 4,925 |
| 2023-04-24 | 4,980 | 5,080 | 4,945 | 5,000 | 33,200 | 5,000 |
| 2023-04-21 | 5,170 | 5,190 | 4,965 | 5,030 | 76,900 | 5,030 |
| 2023-04-20 | 5,290 | 5,300 | 5,160 | 5,210 | 41,400 | 5,210 |
| 2023-04-19 | 5,390 | 5,390 | 5,200 | 5,280 | 38,300 | 5,280 |
| 2023-04-18 | 5,370 | 5,400 | 5,310 | 5,400 | 45,100 | 5,400 |
| 2023-04-17 | 5,200 | 5,350 | 5,150 | 5,350 | 45,300 | 5,350 |
| 2023-04-14 | 5,390 | 5,390 | 5,170 | 5,180 | 43,500 | 5,180 |
| 2023-04-13 | 5,310 | 5,390 | 5,260 | 5,290 | 34,100 | 5,290 |
| 2023-04-12 | 5,320 | 5,510 | 5,260 | 5,310 | 61,300 | 5,310 |
| 2023-04-11 | 5,180 | 5,370 | 5,170 | 5,310 | 62,100 | 5,310 |
| 2023-04-10 | 4,990 | 5,250 | 4,930 | 5,230 | 62,400 | 5,230 |
| 2023-04-07 | 5,190 | 5,250 | 4,850 | 4,920 | 115,000 | 4,920 |
| 2023-04-06 | 5,050 | 5,200 | 5,000 | 5,140 | 45,600 | 5,140 |
| 2023-04-05 | 5,040 | 5,140 | 4,950 | 5,100 | 61,500 | 5,100 |
| 2023-04-04 | 5,250 | 5,300 | 5,090 | 5,100 | 58,500 | 5,100 |
| 2023-04-03 | 5,430 | 5,470 | 5,150 | 5,250 | 80,100 | 5,250 |
| 2023-03-31 | 5,540 | 5,540 | 5,250 | 5,330 | 86,000 | 5,330 |
| 2023-03-30 | 5,190 | 5,390 | 5,150 | 5,360 | 72,600 | 5,360 |
| 2023-03-29 | 5,200 | 5,200 | 5,050 | 5,120 | 80,400 | 5,120 |
| 2023-03-28 | 5,420 | 5,510 | 5,180 | 5,200 | 44,600 | 5,200 |
| 2023-03-27 | 5,490 | 5,530 | 5,360 | 5,380 | 42,600 | 5,380 |
| 2023-03-24 | 5,690 | 5,690 | 5,330 | 5,490 | 93,600 | 5,490 |
| 2023-03-23 | 5,750 | 5,930 | 5,550 | 5,670 | 88,000 | 5,670 |
| 2023-03-22 | 5,780 | 6,150 | 5,720 | 5,840 | 116,400 | 5,840 |
| 2023-03-20 | 5,860 | 5,940 | 5,560 | 5,590 | 62,200 | 5,590 |
| 2023-03-17 | 5,500 | 5,800 | 5,420 | 5,800 | 80,200 | 5,800 |
| 2023-03-16 | 5,720 | 5,780 | 5,380 | 5,400 | 101,100 | 5,400 |
| 2023-03-15 | 5,900 | 6,050 | 5,720 | 5,870 | 111,000 | 5,870 |
| 2023-03-14 | 5,800 | 5,870 | 5,610 | 5,710 | 54,500 | 5,710 |
| 2023-03-13 | 5,700 | 6,090 | 5,690 | 5,720 | 97,700 | 5,720 |
| 2023-03-10 | 5,900 | 6,020 | 5,840 | 5,890 | 81,900 | 5,890 |
| 2023-03-09 | 5,930 | 6,010 | 5,710 | 6,000 | 143,400 | 6,000 |
| 2023-03-08 | 5,920 | 6,080 | 5,770 | 5,950 | 200,900 | 5,950 |
| 2023-03-07 | 5,700 | 5,850 | 5,530 | 5,830 | 107,100 | 5,830 |
| 2023-03-06 | 5,400 | 5,830 | 5,370 | 5,710 | 170,400 | 5,710 |
| 2023-03-03 | 5,480 | 5,500 | 5,250 | 5,270 | 81,800 | 5,270 |
| 2023-03-02 | 5,240 | 5,440 | 5,190 | 5,420 | 94,100 | 5,420 |
| 2023-03-01 | 5,100 | 5,260 | 5,050 | 5,190 | 59,400 | 5,190 |
| 2023-02-28 | 4,910 | 5,250 | 4,890 | 5,100 | 67,900 | 5,100 |
| 2023-02-27 | 5,000 | 5,070 | 4,870 | 4,955 | 110,800 | 4,955 |
| 2023-02-24 | 5,080 | 5,430 | 5,080 | 5,080 | 95,200 | 5,080 |
| 2023-02-22 | 5,080 | 5,280 | 5,010 | 5,030 | 47,200 | 5,030 |
| 2023-02-21 | 5,270 | 5,300 | 5,080 | 5,140 | 63,700 | 5,140 |
| 2023-02-20 | 5,450 | 5,450 | 5,250 | 5,250 | 70,500 | 5,250 |
| 2023-02-17 | 5,600 | 5,670 | 5,540 | 5,540 | 64,900 | 5,540 |
| 2023-02-16 | 5,920 | 6,030 | 5,690 | 5,740 | 100,300 | 5,740 |
| 2023-02-15 | 5,740 | 5,990 | 5,650 | 5,930 | 71,900 | 5,930 |
| 2023-02-14 | 5,650 | 5,800 | 5,590 | 5,640 | 53,100 | 5,640 |
| 2023-02-13 | 5,710 | 5,810 | 5,500 | 5,700 | 75,800 | 5,700 |
| 2023-02-10 | 6,080 | 6,100 | 5,720 | 5,810 | 128,800 | 5,810 |
| 2023-02-09 | 5,660 | 6,200 | 5,600 | 6,060 | 215,900 | 6,060 |
| 2023-02-08 | 5,570 | 5,790 | 5,470 | 5,740 | 139,900 | 5,740 |
| 2023-02-07 | 5,230 | 5,660 | 5,080 | 5,630 | 159,700 | 5,630 |
| 2023-02-06 | 5,280 | 5,400 | 5,130 | 5,230 | 105,700 | 5,230 |
| 2023-02-03 | 5,550 | 5,680 | 5,220 | 5,380 | 169,900 | 5,380 |
| 2023-02-02 | 5,500 | 5,800 | 5,310 | 5,550 | 347,900 | 5,550 |
| 2023-02-01 | 4,700 | 5,340 | 4,650 | 5,340 | 429,900 | 5,340 |
| 2023-01-31 | 4,790 | 4,810 | 4,495 | 4,635 | 131,600 | 4,635 |
| 2023-01-30 | 4,490 | 4,765 | 4,400 | 4,720 | 85,900 | 4,720 |
| 2023-01-27 | 4,740 | 5,050 | 4,450 | 4,505 | 191,500 | 4,505 |
| 2023-01-26 | 4,745 | 4,870 | 4,645 | 4,670 | 81,900 | 4,670 |
| 2023-01-25 | 4,630 | 4,770 | 4,590 | 4,745 | 77,700 | 4,745 |
| 2023-01-24 | 4,755 | 4,830 | 4,570 | 4,700 | 95,900 | 4,700 |
| 2023-01-23 | 4,520 | 4,760 | 4,515 | 4,700 | 107,500 | 4,700 |
| 2023-01-20 | 4,330 | 4,450 | 4,205 | 4,440 | 75,400 | 4,440 |
| 2023-01-19 | 4,185 | 4,280 | 4,065 | 4,275 | 91,700 | 4,275 |
| 2023-01-18 | 4,300 | 4,410 | 4,125 | 4,290 | 85,900 | 4,290 |
| 2023-01-17 | 4,220 | 4,355 | 4,180 | 4,295 | 47,400 | 4,295 |
| 2023-01-16 | 4,300 | 4,350 | 4,150 | 4,150 | 59,400 | 4,150 |
| 2023-01-13 | 4,055 | 4,360 | 4,055 | 4,290 | 75,400 | 4,290 |
| 2023-01-12 | 4,250 | 4,310 | 4,055 | 4,125 | 71,500 | 4,125 |
| 2023-01-11 | 3,845 | 4,125 | 3,815 | 4,105 | 68,100 | 4,105 |
| 2023-01-10 | 3,720 | 3,835 | 3,710 | 3,810 | 30,500 | 3,810 |
| 2023-01-06 | 3,680 | 3,720 | 3,610 | 3,685 | 46,400 | 3,685 |
| 2023-01-05 | 3,800 | 3,800 | 3,660 | 3,685 | 75,100 | 3,685 |
| 2023-01-04 | 3,950 | 4,090 | 3,850 | 3,865 | 60,700 | 3,865 |
分割・併合履歴 ： [2022-10-28]1株→2株
