2226 (株)湖池屋 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 | 7,420 | 7,540 | 7,390 | 7,390 | 4,600 | 3,695 |
| 2023-12-28 | 7,380 | 7,400 | 7,330 | 7,400 | 1,900 | 3,700 |
| 2023-12-27 | 7,390 | 7,390 | 7,320 | 7,340 | 3,300 | 3,670 |
| 2023-12-26 | 7,270 | 7,390 | 7,270 | 7,390 | 2,100 | 3,695 |
| 2023-12-25 | 7,250 | 7,300 | 7,230 | 7,300 | 2,600 | 3,650 |
| 2023-12-22 | 7,250 | 7,360 | 7,190 | 7,260 | 7,100 | 3,630 |
| 2023-12-21 | 7,320 | 7,320 | 7,130 | 7,270 | 3,700 | 3,635 |
| 2023-12-20 | 7,340 | 7,350 | 7,240 | 7,320 | 6,600 | 3,660 |
| 2023-12-19 | 7,500 | 7,500 | 7,340 | 7,370 | 4,500 | 3,685 |
| 2023-12-18 | 7,520 | 7,620 | 7,410 | 7,430 | 3,500 | 3,715 |
| 2023-12-15 | 7,560 | 7,680 | 7,500 | 7,580 | 1,900 | 3,790 |
| 2023-12-14 | 7,740 | 7,740 | 7,600 | 7,650 | 2,800 | 3,825 |
| 2023-12-13 | 7,530 | 7,760 | 7,530 | 7,670 | 2,800 | 3,835 |
| 2023-12-12 | 7,580 | 7,580 | 7,440 | 7,570 | 4,900 | 3,785 |
| 2023-12-11 | 7,860 | 7,860 | 7,580 | 7,580 | 5,900 | 3,790 |
| 2023-12-08 | 7,870 | 7,870 | 7,600 | 7,770 | 4,100 | 3,885 |
| 2023-12-07 | 7,960 | 7,960 | 7,860 | 7,870 | 2,500 | 3,935 |
| 2023-12-06 | 8,000 | 8,030 | 7,850 | 7,920 | 5,000 | 3,960 |
| 2023-12-05 | 7,880 | 8,010 | 7,880 | 8,010 | 1,400 | 4,005 |
| 2023-12-04 | 8,090 | 8,090 | 7,930 | 7,970 | 3,200 | 3,985 |
| 2023-12-01 | 8,110 | 8,110 | 8,020 | 8,070 | 2,300 | 4,035 |
| 2023-11-30 | 8,100 | 8,110 | 8,060 | 8,110 | 2,100 | 4,055 |
| 2023-11-29 | 8,110 | 8,130 | 8,020 | 8,100 | 2,200 | 4,050 |
| 2023-11-28 | 8,140 | 8,140 | 8,060 | 8,110 | 1,300 | 4,055 |
| 2023-11-27 | 8,080 | 8,150 | 8,050 | 8,110 | 2,600 | 4,055 |
| 2023-11-24 | 8,040 | 8,140 | 8,000 | 8,070 | 4,400 | 4,035 |
| 2023-11-22 | 7,990 | 8,080 | 7,990 | 8,040 | 1,300 | 4,020 |
| 2023-11-21 | 7,950 | 8,040 | 7,930 | 7,990 | 2,100 | 3,995 |
| 2023-11-20 | 8,100 | 8,100 | 8,040 | 8,060 | 2,000 | 4,030 |
| 2023-11-17 | 7,930 | 8,040 | 7,900 | 8,040 | 4,300 | 4,020 |
| 2023-11-16 | 7,990 | 7,990 | 7,860 | 7,960 | 3,600 | 3,980 |
| 2023-11-15 | 8,100 | 8,100 | 7,900 | 8,000 | 5,100 | 4,000 |
| 2023-11-14 | 8,300 | 8,300 | 8,020 | 8,100 | 4,700 | 4,050 |
| 2023-11-13 | 8,190 | 8,300 | 8,090 | 8,230 | 5,400 | 4,115 |
| 2023-11-10 | 8,170 | 8,310 | 8,010 | 8,210 | 9,500 | 4,105 |
| 2023-11-09 | 8,390 | 9,270 | 8,150 | 8,450 | 68,000 | 4,225 |
| 2023-11-08 | 8,540 | 8,600 | 8,400 | 8,400 | 4,800 | 4,200 |
| 2023-11-07 | 8,680 | 8,680 | 8,440 | 8,550 | 4,000 | 4,275 |
| 2023-11-06 | 8,560 | 8,700 | 8,560 | 8,620 | 5,200 | 4,310 |
| 2023-11-02 | 8,450 | 8,520 | 8,440 | 8,510 | 2,800 | 4,255 |
| 2023-11-01 | 8,450 | 8,650 | 8,300 | 8,370 | 6,100 | 4,185 |
| 2023-10-31 | 8,250 | 8,390 | 8,250 | 8,390 | 1,900 | 4,195 |
| 2023-10-30 | 8,130 | 8,360 | 8,130 | 8,320 | 4,900 | 4,160 |
| 2023-10-27 | 7,970 | 8,220 | 7,970 | 8,190 | 2,200 | 4,095 |
| 2023-10-26 | 8,000 | 8,170 | 7,950 | 7,970 | 2,900 | 3,985 |
| 2023-10-25 | 8,030 | 8,180 | 8,000 | 8,120 | 2,600 | 4,060 |
| 2023-10-24 | 8,070 | 8,070 | 7,900 | 8,050 | 2,600 | 4,025 |
| 2023-10-23 | 8,250 | 8,250 | 8,040 | 8,100 | 3,300 | 4,050 |
| 2023-10-20 | 8,030 | 8,400 | 8,030 | 8,340 | 4,100 | 4,170 |
| 2023-10-19 | 7,860 | 8,070 | 7,850 | 7,980 | 1,300 | 3,990 |
| 2023-10-18 | 8,070 | 8,070 | 7,800 | 7,990 | 2,900 | 3,995 |
| 2023-10-17 | 8,130 | 8,220 | 8,000 | 8,070 | 5,000 | 4,035 |
| 2023-10-16 | 8,230 | 8,320 | 8,100 | 8,150 | 4,200 | 4,075 |
| 2023-10-13 | 8,370 | 8,490 | 8,300 | 8,300 | 3,900 | 4,150 |
| 2023-10-12 | 8,700 | 8,720 | 8,350 | 8,500 | 6,800 | 4,250 |
| 2023-10-11 | 8,700 | 8,700 | 8,290 | 8,550 | 6,000 | 4,275 |
| 2023-10-10 | 8,600 | 8,790 | 8,510 | 8,770 | 10,800 | 4,385 |
| 2023-10-06 | 8,240 | 8,530 | 8,230 | 8,500 | 9,300 | 4,250 |
| 2023-10-05 | 7,780 | 8,280 | 7,750 | 8,190 | 10,300 | 4,095 |
| 2023-10-04 | 8,000 | 8,070 | 7,750 | 7,760 | 9,800 | 3,880 |
| 2023-10-03 | 8,300 | 8,300 | 8,010 | 8,230 | 8,700 | 4,115 |
| 2023-10-02 | 8,860 | 8,860 | 8,290 | 8,430 | 16,600 | 4,215 |
| 2023-09-29 | 8,690 | 8,860 | 8,690 | 8,860 | 5,800 | 4,430 |
| 2023-09-28 | 8,670 | 8,970 | 8,670 | 8,690 | 11,100 | 4,345 |
| 2023-09-27 | 9,050 | 9,100 | 8,870 | 8,870 | 20,200 | 4,435 |
| 2023-09-26 | 9,040 | 9,220 | 9,000 | 9,100 | 14,000 | 4,550 |
| 2023-09-25 | 8,890 | 9,040 | 8,820 | 8,930 | 9,600 | 4,465 |
| 2023-09-22 | 8,900 | 8,990 | 8,690 | 8,830 | 9,500 | 4,415 |
| 2023-09-21 | 8,650 | 9,050 | 8,650 | 8,990 | 11,200 | 4,495 |
| 2023-09-20 | 8,790 | 9,150 | 8,630 | 8,640 | 15,600 | 4,320 |
| 2023-09-19 | 8,430 | 8,630 | 8,400 | 8,620 | 11,000 | 4,310 |
| 2023-09-15 | 8,270 | 8,420 | 8,130 | 8,370 | 9,700 | 4,185 |
| 2023-09-14 | 8,270 | 8,270 | 8,180 | 8,270 | 3,200 | 4,135 |
| 2023-09-13 | 8,360 | 8,360 | 8,130 | 8,270 | 4,800 | 4,135 |
| 2023-09-12 | 8,260 | 8,360 | 8,190 | 8,320 | 4,100 | 4,160 |
| 2023-09-11 | 8,030 | 8,260 | 8,030 | 8,260 | 4,500 | 4,130 |
| 2023-09-08 | 8,040 | 8,290 | 8,000 | 8,030 | 8,000 | 4,015 |
| 2023-09-07 | 7,760 | 8,080 | 7,760 | 7,890 | 5,100 | 3,945 |
| 2023-09-06 | 7,650 | 7,800 | 7,650 | 7,760 | 4,000 | 3,880 |
| 2023-09-05 | 7,610 | 7,650 | 7,590 | 7,650 | 1,700 | 3,825 |
| 2023-09-04 | 7,500 | 7,680 | 7,500 | 7,610 | 3,400 | 3,805 |
| 2023-09-01 | 7,470 | 7,730 | 7,450 | 7,500 | 5,000 | 3,750 |
| 2023-08-31 | 7,260 | 7,320 | 7,260 | 7,320 | 4,400 | 3,660 |
| 2023-08-30 | 7,200 | 7,280 | 7,200 | 7,260 | 2,500 | 3,630 |
| 2023-08-29 | 7,200 | 7,210 | 7,200 | 7,210 | 800 | 3,605 |
| 2023-08-28 | 7,210 | 7,220 | 7,150 | 7,200 | 3,700 | 3,600 |
| 2023-08-25 | 7,060 | 7,210 | 7,060 | 7,210 | 3,700 | 3,605 |
| 2023-08-24 | 7,030 | 7,070 | 7,030 | 7,070 | 1,100 | 3,535 |
| 2023-08-23 | 6,990 | 7,080 | 6,910 | 7,080 | 2,800 | 3,540 |
| 2023-08-22 | 7,070 | 7,070 | 6,960 | 7,010 | 1,100 | 3,505 |
| 2023-08-21 | 6,910 | 7,070 | 6,750 | 7,070 | 7,300 | 3,535 |
| 2023-08-18 | 7,210 | 7,210 | 6,990 | 6,990 | 4,200 | 3,495 |
| 2023-08-17 | 7,230 | 7,230 | 7,180 | 7,200 | 1,500 | 3,600 |
| 2023-08-16 | 7,200 | 7,210 | 7,170 | 7,190 | 1,800 | 3,595 |
| 2023-08-15 | 7,100 | 7,260 | 7,100 | 7,150 | 5,000 | 3,575 |
| 2023-08-14 | 7,060 | 7,120 | 7,050 | 7,100 | 2,700 | 3,550 |
| 2023-08-10 | 6,920 | 7,150 | 6,910 | 7,140 | 4,100 | 3,570 |
| 2023-08-09 | 6,940 | 6,950 | 6,890 | 6,950 | 2,800 | 3,475 |
| 2023-08-08 | 6,870 | 6,930 | 6,870 | 6,920 | 2,900 | 3,460 |
| 2023-08-07 | 6,900 | 6,960 | 6,840 | 6,870 | 5,600 | 3,435 |
| 2023-08-04 | 7,140 | 7,190 | 6,710 | 6,940 | 34,400 | 3,470 |
| 2023-08-03 | 6,240 | 7,290 | 6,240 | 7,290 | 23,200 | 3,645 |
| 2023-08-02 | 6,310 | 6,310 | 6,250 | 6,290 | 1,200 | 3,145 |
| 2023-08-01 | 6,330 | 6,330 | 6,230 | 6,260 | 1,500 | 3,130 |
| 2023-07-31 | 6,270 | 6,400 | 6,270 | 6,300 | 1,600 | 3,150 |
| 2023-07-28 | 6,140 | 6,300 | 6,140 | 6,170 | 3,200 | 3,085 |
| 2023-07-27 | 6,110 | 6,130 | 6,080 | 6,130 | 2,000 | 3,065 |
| 2023-07-26 | 6,100 | 6,100 | 6,060 | 6,060 | 1,200 | 3,030 |
| 2023-07-25 | 6,050 | 6,050 | 6,020 | 6,050 | 1,300 | 3,025 |
| 2023-07-24 | 6,070 | 6,070 | 6,030 | 6,060 | 1,100 | 3,030 |
| 2023-07-21 | 6,030 | 6,070 | 6,010 | 6,020 | 1,000 | 3,010 |
| 2023-07-20 | 6,050 | 6,060 | 6,050 | 6,060 | 700 | 3,030 |
| 2023-07-19 | 6,050 | 6,110 | 6,010 | 6,070 | 1,300 | 3,035 |
| 2023-07-18 | 6,010 | 6,010 | 6,010 | 6,010 | 200 | 3,005 |
| 2023-07-14 | 6,030 | 6,030 | 6,010 | 6,010 | 500 | 3,005 |
| 2023-07-13 | 6,040 | 6,040 | 6,010 | 6,010 | 300 | 3,005 |
| 2023-07-12 | 6,010 | 6,040 | 6,010 | 6,040 | 900 | 3,020 |
| 2023-07-11 | 6,040 | 6,050 | 6,010 | 6,030 | 600 | 3,015 |
| 2023-07-10 | 6,110 | 6,120 | 6,040 | 6,050 | 1,900 | 3,025 |
| 2023-07-07 | 6,090 | 6,140 | 6,060 | 6,060 | 1,900 | 3,030 |
| 2023-07-06 | 6,000 | 6,040 | 5,960 | 6,030 | 2,100 | 3,015 |
| 2023-07-05 | 5,980 | 6,010 | 5,960 | 5,960 | 500 | 2,980 |
| 2023-07-04 | 6,030 | 6,050 | 5,950 | 6,000 | 1,400 | 3,000 |
| 2023-07-03 | 5,990 | 6,160 | 5,920 | 5,930 | 3,400 | 2,965 |
| 2023-06-30 | 5,880 | 5,990 | 5,830 | 5,990 | 2,000 | 2,995 |
| 2023-06-29 | 5,880 | 5,900 | 5,880 | 5,900 | 200 | 2,950 |
| 2023-06-28 | 5,890 | 5,900 | 5,860 | 5,900 | 800 | 2,950 |
| 2023-06-27 | 5,870 | 5,890 | 5,850 | 5,850 | 700 | 2,925 |
| 2023-06-26 | 5,840 | 5,850 | 5,810 | 5,850 | 400 | 2,925 |
| 2023-06-23 | 5,850 | 5,870 | 5,830 | 5,870 | 1,300 | 2,935 |
| 2023-06-22 | 5,800 | 5,870 | 5,800 | 5,870 | 300 | 2,935 |
| 2023-06-21 | 5,850 | 5,850 | 5,800 | 5,800 | 600 | 2,900 |
| 2023-06-20 | 5,820 | 5,830 | 5,820 | 5,830 | 700 | 2,915 |
| 2023-06-19 | 5,830 | 5,830 | 5,820 | 5,820 | 900 | 2,910 |
| 2023-06-16 | 5,850 | 5,870 | 5,830 | 5,870 | 900 | 2,935 |
| 2023-06-15 | 5,850 | 5,850 | 5,720 | 5,850 | 1,800 | 2,925 |
| 2023-06-14 | 5,790 | 5,900 | 5,780 | 5,900 | 2,700 | 2,950 |
| 2023-06-13 | 5,790 | 5,800 | 5,760 | 5,790 | 600 | 2,895 |
| 2023-06-12 | 5,750 | 5,790 | 5,750 | 5,760 | 1,000 | 2,880 |
| 2023-06-09 | 5,700 | 5,750 | 5,700 | 5,750 | 400 | 2,875 |
| 2023-06-08 | 5,690 | 5,710 | 5,690 | 5,710 | 300 | 2,855 |
| 2023-06-07 | 5,720 | 5,720 | 5,690 | 5,700 | 700 | 2,850 |
| 2023-06-06 | 5,710 | 5,730 | 5,710 | 5,720 | 500 | 2,860 |
| 2023-06-05 | 5,730 | 5,740 | 5,710 | 5,710 | 900 | 2,855 |
| 2023-06-02 | 5,690 | 5,800 | 5,690 | 5,730 | 2,300 | 2,865 |
| 2023-06-01 | 5,630 | 5,650 | 5,630 | 5,650 | 300 | 2,825 |
| 2023-05-31 | 5,650 | 5,690 | 5,640 | 5,640 | 900 | 2,820 |
| 2023-05-30 | 5,680 | 5,680 | 5,650 | 5,650 | 1,100 | 2,825 |
| 2023-05-29 | 5,620 | 5,680 | 5,620 | 5,680 | 1,400 | 2,840 |
| 2023-05-26 | 5,660 | 5,660 | 5,620 | 5,620 | 700 | 2,810 |
| 2023-05-25 | 5,650 | 5,650 | 5,600 | 5,610 | 1,400 | 2,805 |
| 2023-05-24 | 5,650 | 5,650 | 5,650 | 5,650 | 600 | 2,825 |
| 2023-05-23 | 5,670 | 5,670 | 5,650 | 5,650 | 1,100 | 2,825 |
| 2023-05-22 | 5,660 | 5,680 | 5,660 | 5,670 | 1,000 | 2,835 |
| 2023-05-19 | 5,690 | 5,710 | 5,670 | 5,670 | 1,300 | 2,835 |
| 2023-05-18 | 5,700 | 5,700 | 5,680 | 5,680 | 700 | 2,840 |
| 2023-05-17 | 5,700 | 5,700 | 5,670 | 5,700 | 1,000 | 2,850 |
| 2023-05-16 | 5,690 | 5,700 | 5,670 | 5,700 | 1,200 | 2,850 |
| 2023-05-15 | 5,650 | 5,740 | 5,650 | 5,690 | 1,400 | 2,845 |
| 2023-05-12 | 5,670 | 5,670 | 5,610 | 5,640 | 1,300 | 2,820 |
| 2023-05-11 | 5,750 | 5,800 | 5,600 | 5,740 | 2,700 | 2,870 |
| 2023-05-10 | 5,620 | 5,770 | 5,600 | 5,700 | 5,000 | 2,850 |
| 2023-05-09 | 5,610 | 5,690 | 5,600 | 5,630 | 1,400 | 2,815 |
| 2023-05-08 | 5,580 | 5,640 | 5,560 | 5,600 | 1,000 | 2,800 |
| 2023-05-02 | 5,560 | 5,650 | 5,550 | 5,630 | 2,200 | 2,815 |
| 2023-05-01 | 5,530 | 5,550 | 5,510 | 5,520 | 1,500 | 2,760 |
| 2023-04-28 | 5,530 | 5,560 | 5,500 | 5,510 | 2,500 | 2,755 |
| 2023-04-27 | 5,510 | 5,520 | 5,490 | 5,490 | 800 | 2,745 |
| 2023-04-26 | 5,490 | 5,510 | 5,490 | 5,500 | 900 | 2,750 |
| 2023-04-25 | 5,510 | 5,520 | 5,500 | 5,510 | 800 | 2,755 |
| 2023-04-24 | 5,510 | 5,530 | 5,500 | 5,510 | 1,100 | 2,755 |
| 2023-04-21 | 5,500 | 5,510 | 5,480 | 5,510 | 800 | 2,755 |
| 2023-04-20 | 5,470 | 5,510 | 5,460 | 5,510 | 1,100 | 2,755 |
| 2023-04-19 | 5,470 | 5,500 | 5,440 | 5,500 | 1,300 | 2,750 |
| 2023-04-18 | 5,470 | 5,500 | 5,440 | 5,440 | 1,200 | 2,720 |
| 2023-04-17 | 5,420 | 5,490 | 5,420 | 5,430 | 1,700 | 2,715 |
| 2023-04-14 | 5,410 | 5,430 | 5,410 | 5,420 | 300 | 2,710 |
| 2023-04-13 | 5,430 | 5,430 | 5,420 | 5,430 | 900 | 2,715 |
| 2023-04-12 | 5,430 | 5,430 | 5,410 | 5,430 | 400 | 2,715 |
| 2023-04-11 | 5,420 | 5,420 | 5,410 | 5,420 | 400 | 2,710 |
| 2023-04-10 | 5,420 | 5,430 | 5,410 | 5,420 | 600 | 2,710 |
| 2023-04-07 | 5,410 | 5,420 | 5,410 | 5,420 | 600 | 2,710 |
| 2023-04-06 | 5,420 | 5,420 | 5,410 | 5,420 | 400 | 2,710 |
| 2023-04-05 | 5,410 | 5,430 | 5,410 | 5,420 | 600 | 2,710 |
| 2023-04-04 | 5,410 | 5,410 | 5,410 | 5,410 | 200 | 2,705 |
| 2023-04-03 | 5,450 | 5,450 | 5,410 | 5,410 | 700 | 2,705 |
| 2023-03-31 | 5,450 | 5,450 | 5,430 | 5,430 | 600 | 2,715 |
| 2023-03-30 | 5,390 | 5,450 | 5,390 | 5,430 | 900 | 2,715 |
| 2023-03-29 | 5,430 | 5,500 | 5,420 | 5,420 | 2,000 | 2,710 |
| 2023-03-28 | 5,430 | 5,430 | 5,410 | 5,420 | 500 | 2,710 |
| 2023-03-27 | 5,420 | 5,420 | 5,390 | 5,400 | 700 | 2,700 |
| 2023-03-24 | 5,430 | 5,430 | 5,380 | 5,390 | 700 | 2,695 |
| 2023-03-23 | 5,410 | 5,430 | 5,410 | 5,430 | 600 | 2,715 |
| 2023-03-22 | 5,390 | 5,390 | 5,380 | 5,380 | 300 | 2,690 |
| 2023-03-20 | 5,430 | 5,440 | 5,390 | 5,390 | 700 | 2,695 |
| 2023-03-17 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 2,705 |
| 2023-03-16 | 5,360 | 5,400 | 5,360 | 5,400 | 200 | 2,700 |
| 2023-03-15 | 5,410 | 5,410 | 5,410 | 5,410 | 300 | 2,705 |
| 2023-03-14 | 5,360 | 5,360 | 5,350 | 5,360 | 500 | 2,680 |
| 2023-03-13 | 5,390 | 5,390 | 5,360 | 5,360 | 200 | 2,680 |
| 2023-03-10 | 5,360 | 5,410 | 5,360 | 5,390 | 400 | 2,695 |
| 2023-03-09 | 5,400 | 5,410 | 5,400 | 5,410 | 200 | 2,705 |
| 2023-03-08 | 5,400 | 5,410 | 5,400 | 5,400 | 400 | 2,700 |
| 2023-03-07 | - | - | - | 5,400 | - | 2,700 |
| 2023-03-06 | 5,390 | 5,400 | 5,380 | 5,400 | 600 | 2,700 |
| 2023-03-03 | 5,340 | 5,390 | 5,340 | 5,370 | 800 | 2,685 |
| 2023-03-02 | 5,370 | 5,370 | 5,350 | 5,350 | 200 | 2,675 |
| 2023-03-01 | 5,350 | 5,370 | 5,350 | 5,370 | 400 | 2,685 |
| 2023-02-28 | 5,340 | 5,350 | 5,330 | 5,350 | 700 | 2,675 |
| 2023-02-27 | 5,360 | 5,360 | 5,320 | 5,330 | 1,200 | 2,665 |
| 2023-02-24 | 5,340 | 5,360 | 5,340 | 5,360 | 400 | 2,680 |
| 2023-02-22 | 5,320 | 5,340 | 5,320 | 5,340 | 600 | 2,670 |
| 2023-02-21 | 5,300 | 5,350 | 5,300 | 5,350 | 400 | 2,675 |
| 2023-02-20 | 5,310 | 5,310 | 5,300 | 5,310 | 1,500 | 2,655 |
| 2023-02-17 | 5,320 | 5,320 | 5,320 | 5,320 | 600 | 2,660 |
| 2023-02-16 | 5,330 | 5,330 | 5,330 | 5,330 | 200 | 2,665 |
| 2023-02-15 | - | - | - | 5,320 | - | 2,660 |
| 2023-02-14 | 5,320 | 5,320 | 5,320 | 5,320 | 400 | 2,660 |
| 2023-02-13 | 5,350 | 5,350 | 5,320 | 5,320 | 900 | 2,660 |
| 2023-02-10 | 5,340 | 5,350 | 5,330 | 5,350 | 700 | 2,675 |
| 2023-02-09 | 5,350 | 5,370 | 5,340 | 5,350 | 700 | 2,675 |
| 2023-02-08 | - | - | - | 5,360 | - | 2,680 |
| 2023-02-07 | 5,340 | 5,360 | 5,320 | 5,360 | 900 | 2,680 |
| 2023-02-06 | 5,350 | 5,440 | 5,300 | 5,360 | 5,600 | 2,680 |
| 2023-02-03 | 5,360 | 5,410 | 5,360 | 5,360 | 700 | 2,680 |
| 2023-02-02 | 5,380 | 5,390 | 5,360 | 5,370 | 600 | 2,685 |
| 2023-02-01 | 5,360 | 5,360 | 5,360 | 5,360 | 100 | 2,680 |
| 2023-01-31 | - | - | - | 5,380 | - | 2,690 |
| 2023-01-30 | 5,400 | 5,400 | 5,380 | 5,380 | 1,300 | 2,690 |
| 2023-01-27 | 5,370 | 5,380 | 5,370 | 5,380 | 200 | 2,690 |
| 2023-01-26 | 5,350 | 5,380 | 5,350 | 5,380 | 300 | 2,690 |
| 2023-01-25 | 5,350 | 5,370 | 5,350 | 5,370 | 600 | 2,685 |
| 2023-01-24 | 5,330 | 5,350 | 5,330 | 5,350 | 200 | 2,675 |
| 2023-01-23 | 5,320 | 5,350 | 5,320 | 5,330 | 800 | 2,665 |
| 2023-01-20 | 5,340 | 5,340 | 5,330 | 5,330 | 300 | 2,665 |
| 2023-01-19 | 5,300 | 5,330 | 5,300 | 5,320 | 1,100 | 2,660 |
| 2023-01-18 | 5,370 | 5,370 | 5,330 | 5,330 | 300 | 2,665 |
| 2023-01-17 | 5,360 | 5,360 | 5,340 | 5,340 | 900 | 2,670 |
| 2023-01-16 | 5,380 | 5,380 | 5,340 | 5,360 | 400 | 2,680 |
| 2023-01-13 | 5,380 | 5,400 | 5,380 | 5,380 | 600 | 2,690 |
| 2023-01-12 | 5,380 | 5,380 | 5,350 | 5,380 | 400 | 2,690 |
| 2023-01-11 | 5,360 | 5,370 | 5,350 | 5,350 | 400 | 2,675 |
| 2023-01-10 | 5,400 | 5,400 | 5,340 | 5,340 | 500 | 2,670 |
| 2023-01-06 | 5,400 | 5,400 | 5,370 | 5,370 | 500 | 2,685 |
| 2023-01-05 | 5,360 | 5,400 | 5,350 | 5,400 | 1,800 | 2,700 |
| 2023-01-04 | 5,360 | 5,360 | 5,350 | 5,350 | 400 | 2,675 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
