2585 (株)ライフドリンクカンパニー 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 | 4,600 | 4,670 | 4,585 | 4,655 | 50,100 | 1,163.75 |
| 2023-12-28 | 4,500 | 4,625 | 4,435 | 4,620 | 67,500 | 1,155 |
| 2023-12-27 | 4,755 | 4,780 | 4,600 | 4,640 | 94,400 | 1,160 |
| 2023-12-26 | 4,780 | 4,810 | 4,685 | 4,685 | 56,200 | 1,171.25 |
| 2023-12-25 | 4,700 | 4,800 | 4,620 | 4,725 | 60,500 | 1,181.25 |
| 2023-12-22 | 4,700 | 4,810 | 4,680 | 4,745 | 83,000 | 1,186.25 |
| 2023-12-21 | 4,545 | 4,765 | 4,545 | 4,750 | 138,100 | 1,187.50 |
| 2023-12-20 | 4,590 | 4,690 | 4,550 | 4,640 | 124,200 | 1,160 |
| 2023-12-19 | 4,300 | 4,520 | 4,230 | 4,520 | 97,200 | 1,130 |
| 2023-12-18 | 4,110 | 4,240 | 4,100 | 4,240 | 53,500 | 1,060 |
| 2023-12-15 | 4,290 | 4,290 | 4,125 | 4,160 | 83,100 | 1,040 |
| 2023-12-14 | 4,350 | 4,425 | 4,235 | 4,310 | 86,500 | 1,077.50 |
| 2023-12-13 | 4,485 | 4,605 | 4,230 | 4,275 | 320,900 | 1,068.75 |
| 2023-12-12 | 4,130 | 4,420 | 4,070 | 4,415 | 254,800 | 1,103.75 |
| 2023-12-11 | 3,945 | 4,110 | 3,920 | 4,100 | 166,700 | 1,025 |
| 2023-12-08 | 3,890 | 3,930 | 3,800 | 3,875 | 116,200 | 968.75 |
| 2023-12-07 | 3,785 | 3,900 | 3,760 | 3,880 | 76,500 | 970 |
| 2023-12-06 | 3,720 | 3,885 | 3,715 | 3,815 | 86,300 | 953.75 |
| 2023-12-05 | 3,770 | 3,795 | 3,720 | 3,720 | 48,100 | 930 |
| 2023-12-04 | 3,815 | 3,835 | 3,740 | 3,770 | 83,000 | 942.50 |
| 2023-12-01 | 3,850 | 3,865 | 3,780 | 3,785 | 73,000 | 946.25 |
| 2023-11-30 | 3,930 | 3,955 | 3,865 | 3,870 | 70,100 | 967.50 |
| 2023-11-29 | 3,855 | 3,915 | 3,810 | 3,880 | 77,500 | 970 |
| 2023-11-28 | 4,050 | 4,105 | 3,880 | 3,900 | 115,000 | 975 |
| 2023-11-27 | 4,125 | 4,125 | 4,010 | 4,045 | 59,700 | 1,011.25 |
| 2023-11-24 | 4,155 | 4,215 | 4,080 | 4,125 | 84,900 | 1,031.25 |
| 2023-11-22 | 4,000 | 4,185 | 3,965 | 4,100 | 150,900 | 1,025 |
| 2023-11-21 | 3,900 | 3,985 | 3,860 | 3,960 | 72,700 | 990 |
| 2023-11-20 | 3,955 | 3,955 | 3,870 | 3,925 | 114,500 | 981.25 |
| 2023-11-17 | 3,995 | 4,005 | 3,850 | 3,975 | 230,000 | 993.75 |
| 2023-11-16 | 3,950 | 4,240 | 3,945 | 4,120 | 485,800 | 1,030 |
| 2023-11-15 | 3,790 | 3,875 | 3,700 | 3,845 | 224,500 | 961.25 |
| 2023-11-14 | 3,900 | 3,940 | 3,675 | 3,695 | 364,300 | 923.75 |
| 2023-11-13 | 3,400 | 4,060 | 3,350 | 4,000 | 981,100 | 1,000 |
| 2023-11-10 | 3,610 | 3,610 | 3,490 | 3,565 | 178,100 | 891.25 |
| 2023-11-09 | 3,580 | 3,605 | 3,490 | 3,600 | 124,300 | 900 |
| 2023-11-08 | 3,505 | 3,555 | 3,475 | 3,525 | 83,800 | 881.25 |
| 2023-11-07 | 3,535 | 3,545 | 3,490 | 3,505 | 72,800 | 876.25 |
| 2023-11-06 | 3,705 | 3,710 | 3,530 | 3,575 | 137,200 | 893.75 |
| 2023-11-02 | 3,740 | 3,830 | 3,625 | 3,635 | 135,500 | 908.75 |
| 2023-11-01 | 3,740 | 3,775 | 3,625 | 3,650 | 104,400 | 912.50 |
| 2023-10-31 | 3,520 | 3,760 | 3,475 | 3,740 | 201,300 | 935 |
| 2023-10-30 | 3,450 | 3,520 | 3,425 | 3,475 | 134,600 | 868.75 |
| 2023-10-27 | 3,355 | 3,470 | 3,350 | 3,470 | 68,600 | 867.50 |
| 2023-10-26 | 3,410 | 3,450 | 3,315 | 3,385 | 168,400 | 846.25 |
| 2023-10-25 | 3,490 | 3,570 | 3,455 | 3,550 | 161,100 | 887.50 |
| 2023-10-24 | 3,310 | 3,365 | 3,115 | 3,360 | 209,200 | 840 |
| 2023-10-23 | 3,350 | 3,400 | 3,270 | 3,280 | 121,600 | 820 |
| 2023-10-20 | 3,265 | 3,405 | 3,225 | 3,325 | 129,800 | 831.25 |
| 2023-10-19 | 3,255 | 3,320 | 3,210 | 3,285 | 77,100 | 821.25 |
| 2023-10-18 | 3,300 | 3,340 | 3,205 | 3,320 | 96,200 | 830 |
| 2023-10-17 | 3,325 | 3,350 | 3,200 | 3,230 | 120,200 | 807.50 |
| 2023-10-16 | 3,385 | 3,440 | 3,240 | 3,255 | 175,800 | 813.75 |
| 2023-10-13 | 3,335 | 3,415 | 3,305 | 3,375 | 154,300 | 843.75 |
| 2023-10-12 | 3,400 | 3,400 | 3,300 | 3,360 | 156,200 | 840 |
| 2023-10-11 | 3,620 | 3,620 | 3,430 | 3,430 | 94,000 | 857.50 |
| 2023-10-10 | 3,650 | 3,710 | 3,585 | 3,585 | 88,300 | 896.25 |
| 2023-10-06 | 3,610 | 3,630 | 3,515 | 3,580 | 97,500 | 895 |
| 2023-10-05 | 3,595 | 3,695 | 3,575 | 3,640 | 174,400 | 910 |
| 2023-10-04 | 3,555 | 3,615 | 3,450 | 3,545 | 140,800 | 886.25 |
| 2023-10-03 | 3,730 | 3,755 | 3,615 | 3,615 | 103,300 | 903.75 |
| 2023-10-02 | 3,800 | 3,845 | 3,755 | 3,770 | 57,200 | 942.50 |
| 2023-09-29 | 3,875 | 3,880 | 3,765 | 3,780 | 61,100 | 945 |
| 2023-09-28 | 3,870 | 3,945 | 3,825 | 3,875 | 67,700 | 968.75 |
| 2023-09-27 | 3,765 | 3,925 | 3,760 | 3,870 | 87,000 | 967.50 |
| 2023-09-26 | 3,850 | 3,850 | 3,765 | 3,765 | 58,000 | 941.25 |
| 2023-09-25 | 3,805 | 3,930 | 3,805 | 3,870 | 90,200 | 967.50 |
| 2023-09-22 | 3,865 | 3,895 | 3,755 | 3,755 | 120,500 | 938.75 |
| 2023-09-21 | 3,840 | 3,865 | 3,785 | 3,860 | 64,100 | 965 |
| 2023-09-20 | 3,870 | 3,940 | 3,815 | 3,845 | 117,800 | 961.25 |
| 2023-09-19 | 4,020 | 4,020 | 3,865 | 3,895 | 135,100 | 973.75 |
| 2023-09-15 | 4,215 | 4,215 | 4,020 | 4,030 | 157,800 | 1,007.50 |
| 2023-09-14 | 4,130 | 4,290 | 4,125 | 4,230 | 185,300 | 1,057.50 |
| 2023-09-13 | 4,020 | 4,110 | 3,965 | 4,105 | 150,100 | 1,026.25 |
| 2023-09-12 | 3,875 | 3,960 | 3,845 | 3,950 | 96,800 | 987.50 |
| 2023-09-11 | 4,005 | 4,040 | 3,830 | 3,935 | 148,700 | 983.75 |
| 2023-09-08 | 3,965 | 4,000 | 3,910 | 3,985 | 79,200 | 996.25 |
| 2023-09-07 | 4,015 | 4,060 | 3,945 | 3,970 | 127,800 | 992.50 |
| 2023-09-06 | 4,150 | 4,170 | 4,030 | 4,045 | 131,700 | 1,011.25 |
| 2023-09-05 | 4,235 | 4,320 | 4,150 | 4,180 | 130,000 | 1,045 |
| 2023-09-04 | 4,165 | 4,260 | 4,085 | 4,190 | 127,500 | 1,047.50 |
| 2023-09-01 | 4,160 | 4,215 | 4,135 | 4,165 | 97,500 | 1,041.25 |
| 2023-08-31 | 4,145 | 4,215 | 4,115 | 4,120 | 129,500 | 1,030 |
| 2023-08-30 | 4,090 | 4,215 | 4,070 | 4,205 | 223,500 | 1,051.25 |
| 2023-08-29 | 4,000 | 4,075 | 3,975 | 4,055 | 185,800 | 1,013.75 |
| 2023-08-28 | 3,950 | 4,000 | 3,890 | 4,000 | 135,800 | 1,000 |
| 2023-08-25 | 3,800 | 3,940 | 3,780 | 3,915 | 216,100 | 978.75 |
| 2023-08-24 | 3,840 | 3,940 | 3,825 | 3,840 | 148,600 | 960 |
| 2023-08-23 | 3,890 | 4,075 | 3,810 | 3,830 | 463,100 | 957.50 |
| 2023-08-22 | 3,835 | 3,890 | 3,760 | 3,875 | 237,700 | 968.75 |
| 2023-08-21 | 3,660 | 3,855 | 3,660 | 3,830 | 311,100 | 957.50 |
| 2023-08-18 | 3,680 | 3,815 | 3,570 | 3,605 | 307,500 | 901.25 |
| 2023-08-17 | 3,770 | 3,810 | 3,670 | 3,775 | 331,200 | 943.75 |
| 2023-08-16 | 3,865 | 3,900 | 3,735 | 3,890 | 359,900 | 972.50 |
| 2023-08-15 | 3,705 | 3,915 | 3,690 | 3,865 | 782,900 | 966.25 |
| 2023-08-14 | 3,935 | 3,935 | 3,610 | 3,730 | 1,594,800 | 932.50 |
| 2023-08-10 | 3,190 | 3,260 | 3,175 | 3,235 | 139,000 | 808.75 |
| 2023-08-09 | 3,020 | 3,170 | 3,010 | 3,120 | 109,900 | 780 |
| 2023-08-08 | 3,110 | 3,130 | 3,025 | 3,025 | 98,400 | 756.25 |
| 2023-08-07 | 3,070 | 3,120 | 3,050 | 3,100 | 114,100 | 775 |
| 2023-08-04 | 3,240 | 3,255 | 3,125 | 3,125 | 156,500 | 781.25 |
| 2023-08-03 | 3,300 | 3,325 | 3,260 | 3,280 | 115,900 | 820 |
| 2023-08-02 | 3,405 | 3,425 | 3,285 | 3,325 | 198,600 | 831.25 |
| 2023-08-01 | 3,400 | 3,490 | 3,400 | 3,445 | 84,500 | 861.25 |
| 2023-07-31 | 3,410 | 3,540 | 3,365 | 3,395 | 166,300 | 848.75 |
| 2023-07-28 | 3,470 | 3,540 | 3,390 | 3,395 | 482,800 | 848.75 |
| 2023-07-27 | 3,465 | 3,585 | 3,465 | 3,485 | 238,900 | 871.25 |
| 2023-07-26 | 3,395 | 3,460 | 3,335 | 3,440 | 119,000 | 860 |
| 2023-07-25 | 3,460 | 3,510 | 3,425 | 3,430 | 86,400 | 857.50 |
| 2023-07-24 | 3,425 | 3,495 | 3,425 | 3,470 | 79,500 | 867.50 |
| 2023-07-21 | 3,430 | 3,500 | 3,430 | 3,440 | 128,500 | 860 |
| 2023-07-20 | 3,435 | 3,525 | 3,415 | 3,415 | 93,100 | 853.75 |
| 2023-07-19 | 3,440 | 3,465 | 3,360 | 3,450 | 141,100 | 862.50 |
| 2023-07-18 | 3,460 | 3,520 | 3,425 | 3,500 | 104,400 | 875 |
| 2023-07-14 | 3,310 | 3,455 | 3,310 | 3,425 | 155,200 | 856.25 |
| 2023-07-13 | 3,300 | 3,400 | 3,290 | 3,320 | 126,000 | 830 |
| 2023-07-12 | 3,350 | 3,400 | 3,215 | 3,240 | 253,900 | 810 |
| 2023-07-11 | 3,360 | 3,410 | 3,250 | 3,370 | 269,300 | 842.50 |
| 2023-07-10 | 3,525 | 3,585 | 3,370 | 3,400 | 334,500 | 850 |
| 2023-07-07 | 3,440 | 3,670 | 3,440 | 3,645 | 455,000 | 911.25 |
| 2023-07-06 | 3,440 | 3,535 | 3,415 | 3,505 | 199,200 | 876.25 |
| 2023-07-05 | 3,585 | 3,590 | 3,415 | 3,445 | 226,600 | 861.25 |
| 2023-07-04 | 3,595 | 3,600 | 3,475 | 3,555 | 226,700 | 888.75 |
| 2023-07-03 | 3,530 | 3,680 | 3,465 | 3,600 | 472,200 | 900 |
| 2023-06-30 | 3,440 | 3,565 | 3,340 | 3,445 | 333,200 | 861.25 |
| 2023-06-29 | 3,500 | 3,510 | 3,425 | 3,425 | 158,000 | 856.25 |
| 2023-06-28 | 3,475 | 3,530 | 3,405 | 3,435 | 314,300 | 858.75 |
| 2023-06-27 | 3,460 | 3,480 | 3,325 | 3,410 | 263,100 | 852.50 |
| 2023-06-26 | 3,460 | 3,595 | 3,385 | 3,445 | 815,300 | 861.25 |
| 2023-06-23 | 4,085 | 4,110 | 3,700 | 3,705 | 228,200 | 926.25 |
| 2023-06-22 | 4,185 | 4,330 | 4,085 | 4,115 | 158,000 | 1,028.75 |
| 2023-06-21 | 4,360 | 4,360 | 4,085 | 4,185 | 180,400 | 1,046.25 |
| 2023-06-20 | 3,920 | 4,080 | 3,880 | 4,080 | 162,500 | 1,020 |
| 2023-06-19 | 3,795 | 3,925 | 3,765 | 3,850 | 114,600 | 962.50 |
| 2023-06-16 | 3,600 | 3,810 | 3,550 | 3,760 | 141,300 | 940 |
| 2023-06-15 | 3,515 | 3,645 | 3,515 | 3,560 | 103,800 | 890 |
| 2023-06-14 | 3,645 | 3,645 | 3,500 | 3,540 | 83,300 | 885 |
| 2023-06-13 | 3,545 | 3,670 | 3,415 | 3,645 | 143,300 | 911.25 |
| 2023-06-12 | 3,505 | 3,625 | 3,505 | 3,600 | 52,300 | 900 |
| 2023-06-09 | 3,600 | 3,635 | 3,485 | 3,500 | 54,800 | 875 |
| 2023-06-08 | 3,650 | 3,680 | 3,520 | 3,575 | 58,700 | 893.75 |
| 2023-06-07 | 3,700 | 3,715 | 3,620 | 3,680 | 58,500 | 920 |
| 2023-06-06 | 3,755 | 3,950 | 3,655 | 3,740 | 113,400 | 935 |
| 2023-06-05 | 3,420 | 3,645 | 3,355 | 3,645 | 130,400 | 911.25 |
| 2023-06-02 | 3,150 | 3,445 | 3,000 | 3,280 | 321,000 | 820 |
| 2023-06-01 | 3,620 | 3,625 | 3,540 | 3,555 | 19,000 | 888.75 |
| 2023-05-31 | 3,640 | 3,645 | 3,550 | 3,550 | 28,400 | 887.50 |
| 2023-05-30 | 3,680 | 3,695 | 3,610 | 3,640 | 39,600 | 910 |
| 2023-05-29 | 3,660 | 3,690 | 3,615 | 3,680 | 29,600 | 920 |
| 2023-05-26 | 3,700 | 3,700 | 3,580 | 3,655 | 31,000 | 913.75 |
| 2023-05-25 | 3,815 | 3,895 | 3,655 | 3,700 | 113,600 | 925 |
| 2023-05-24 | 3,600 | 3,725 | 3,560 | 3,690 | 102,200 | 922.50 |
| 2023-05-23 | 3,610 | 3,665 | 3,565 | 3,595 | 54,400 | 898.75 |
| 2023-05-22 | 3,410 | 3,620 | 3,400 | 3,585 | 50,600 | 896.25 |
| 2023-05-19 | 3,390 | 3,480 | 3,365 | 3,425 | 37,300 | 856.25 |
| 2023-05-18 | 3,575 | 3,575 | 3,345 | 3,410 | 47,000 | 852.50 |
| 2023-05-17 | 3,520 | 3,545 | 3,370 | 3,455 | 51,300 | 863.75 |
| 2023-05-16 | 3,485 | 3,705 | 3,480 | 3,515 | 121,800 | 878.75 |
| 2023-05-15 | 3,345 | 3,530 | 3,280 | 3,390 | 106,100 | 847.50 |
| 2023-05-12 | 3,090 | 3,125 | 3,050 | 3,120 | 54,200 | 780 |
| 2023-05-11 | 3,050 | 3,095 | 3,040 | 3,075 | 19,700 | 768.75 |
| 2023-05-10 | 3,180 | 3,180 | 3,020 | 3,045 | 42,200 | 761.25 |
| 2023-05-09 | 3,230 | 3,345 | 3,140 | 3,140 | 65,100 | 785 |
| 2023-05-08 | 3,040 | 3,195 | 3,025 | 3,160 | 62,600 | 790 |
| 2023-05-02 | 2,986 | 3,020 | 2,860 | 3,010 | 110,600 | 752.50 |
| 2023-05-01 | 3,165 | 3,165 | 2,991 | 3,020 | 64,700 | 755 |
| 2023-04-28 | 3,260 | 3,270 | 3,125 | 3,165 | 28,800 | 791.25 |
| 2023-04-27 | 3,245 | 3,285 | 3,185 | 3,220 | 20,200 | 805 |
| 2023-04-26 | 3,175 | 3,230 | 3,100 | 3,210 | 28,300 | 802.50 |
| 2023-04-25 | 3,250 | 3,280 | 3,155 | 3,155 | 37,800 | 788.75 |
| 2023-04-24 | 3,280 | 3,280 | 3,200 | 3,280 | 16,600 | 820 |
| 2023-04-21 | 3,295 | 3,315 | 3,210 | 3,210 | 24,200 | 802.50 |
| 2023-04-20 | 3,285 | 3,370 | 3,255 | 3,300 | 43,700 | 825 |
| 2023-04-19 | 3,085 | 3,250 | 3,085 | 3,235 | 26,200 | 808.75 |
| 2023-04-18 | 3,065 | 3,115 | 3,060 | 3,085 | 12,000 | 771.25 |
| 2023-04-17 | 3,110 | 3,120 | 3,025 | 3,090 | 38,400 | 772.50 |
| 2023-04-14 | 3,180 | 3,285 | 3,165 | 3,175 | 40,200 | 793.75 |
| 2023-04-13 | 3,200 | 3,205 | 3,045 | 3,110 | 49,400 | 777.50 |
| 2023-04-12 | 3,250 | 3,310 | 3,200 | 3,220 | 40,800 | 805 |
| 2023-04-11 | 3,100 | 3,270 | 3,090 | 3,215 | 38,000 | 803.75 |
| 2023-04-10 | 2,953 | 3,055 | 2,944 | 3,030 | 24,000 | 757.50 |
| 2023-04-07 | 3,005 | 3,030 | 2,901 | 2,903 | 28,900 | 725.75 |
| 2023-04-06 | 3,010 | 3,055 | 2,965 | 3,005 | 23,000 | 751.25 |
| 2023-04-05 | 3,200 | 3,250 | 3,010 | 3,010 | 57,100 | 752.50 |
| 2023-04-04 | 3,085 | 3,225 | 3,085 | 3,170 | 75,000 | 792.50 |
| 2023-04-03 | 3,045 | 3,225 | 3,010 | 3,105 | 159,200 | 776.25 |
| 2023-03-31 | 3,210 | 3,210 | 3,210 | 3,210 | 38,300 | 802.50 |
| 2023-03-30 | 2,681 | 2,799 | 2,668 | 2,706 | 28,800 | 676.50 |
| 2023-03-29 | 2,690 | 2,722 | 2,660 | 2,668 | 17,600 | 667 |
| 2023-03-28 | 2,738 | 2,750 | 2,690 | 2,690 | 33,300 | 672.50 |
| 2023-03-27 | 2,704 | 2,749 | 2,694 | 2,738 | 24,100 | 684.50 |
| 2023-03-24 | 2,666 | 2,737 | 2,580 | 2,702 | 53,900 | 675.50 |
| 2023-03-23 | 2,667 | 2,713 | 2,645 | 2,693 | 34,100 | 673.25 |
| 2023-03-22 | 2,669 | 2,789 | 2,660 | 2,702 | 48,400 | 675.50 |
| 2023-03-20 | 2,702 | 2,748 | 2,619 | 2,649 | 44,000 | 662.25 |
| 2023-03-17 | 2,728 | 2,748 | 2,650 | 2,735 | 58,400 | 683.75 |
| 2023-03-16 | 2,749 | 2,790 | 2,640 | 2,739 | 61,800 | 684.75 |
| 2023-03-15 | 2,852 | 2,880 | 2,657 | 2,799 | 132,900 | 699.75 |
| 2023-03-14 | 2,912 | 2,969 | 2,880 | 2,889 | 33,800 | 722.25 |
| 2023-03-13 | 2,870 | 2,948 | 2,837 | 2,934 | 39,800 | 733.50 |
| 2023-03-10 | 2,952 | 3,020 | 2,911 | 2,911 | 52,600 | 727.75 |
| 2023-03-09 | 3,150 | 3,265 | 2,981 | 2,985 | 51,900 | 746.25 |
| 2023-03-08 | 2,952 | 3,150 | 2,948 | 2,994 | 73,100 | 748.50 |
| 2023-03-07 | 2,828 | 2,959 | 2,811 | 2,902 | 42,300 | 725.50 |
| 2023-03-06 | 2,878 | 2,920 | 2,796 | 2,829 | 70,800 | 707.25 |
| 2023-03-03 | 2,800 | 2,829 | 2,749 | 2,778 | 31,800 | 694.50 |
| 2023-03-02 | 2,683 | 2,791 | 2,683 | 2,760 | 40,500 | 690 |
| 2023-03-01 | 2,673 | 2,743 | 2,616 | 2,700 | 42,500 | 675 |
| 2023-02-28 | 2,655 | 2,722 | 2,613 | 2,673 | 62,000 | 668.25 |
| 2023-02-27 | 2,691 | 2,742 | 2,610 | 2,645 | 47,800 | 661.25 |
| 2023-02-24 | 2,786 | 2,828 | 2,654 | 2,696 | 67,800 | 674 |
| 2023-02-22 | 2,806 | 2,900 | 2,784 | 2,786 | 27,600 | 696.50 |
| 2023-02-21 | 2,878 | 2,919 | 2,799 | 2,900 | 56,500 | 725 |
| 2023-02-20 | 2,803 | 2,883 | 2,757 | 2,835 | 68,700 | 708.75 |
| 2023-02-17 | 2,654 | 3,010 | 2,649 | 2,841 | 221,600 | 710.25 |
| 2023-02-16 | 2,601 | 2,749 | 2,590 | 2,632 | 106,000 | 658 |
| 2023-02-15 | 2,792 | 2,975 | 2,569 | 2,686 | 180,100 | 671.50 |
| 2023-02-14 | 2,499 | 2,680 | 2,452 | 2,669 | 270,500 | 667.25 |
| 2023-02-13 | 2,276 | 2,384 | 2,247 | 2,353 | 68,200 | 588.25 |
| 2023-02-10 | 2,227 | 2,239 | 2,203 | 2,232 | 20,500 | 558 |
| 2023-02-09 | 2,242 | 2,250 | 2,170 | 2,227 | 42,600 | 556.75 |
| 2023-02-08 | 2,297 | 2,297 | 2,240 | 2,249 | 17,200 | 562.25 |
| 2023-02-07 | 2,327 | 2,339 | 2,222 | 2,259 | 41,000 | 564.75 |
| 2023-02-06 | 2,349 | 2,357 | 2,291 | 2,300 | 36,700 | 575 |
| 2023-02-03 | 2,388 | 2,415 | 2,331 | 2,349 | 28,000 | 587.25 |
| 2023-02-02 | 2,331 | 2,445 | 2,321 | 2,370 | 80,800 | 592.50 |
| 2023-02-01 | 2,318 | 2,345 | 2,300 | 2,332 | 23,300 | 583 |
| 2023-01-31 | 2,349 | 2,349 | 2,294 | 2,327 | 24,500 | 581.75 |
| 2023-01-30 | 2,362 | 2,362 | 2,290 | 2,309 | 20,800 | 577.25 |
| 2023-01-27 | 2,306 | 2,379 | 2,306 | 2,338 | 39,300 | 584.50 |
| 2023-01-26 | 2,338 | 2,345 | 2,216 | 2,318 | 77,100 | 579.50 |
| 2023-01-25 | 2,314 | 2,359 | 2,302 | 2,338 | 43,200 | 584.50 |
| 2023-01-24 | 2,412 | 2,438 | 2,302 | 2,335 | 72,000 | 583.75 |
| 2023-01-23 | 2,494 | 2,518 | 2,400 | 2,422 | 44,900 | 605.50 |
| 2023-01-20 | 2,484 | 2,514 | 2,476 | 2,509 | 16,000 | 627.25 |
| 2023-01-19 | 2,523 | 2,564 | 2,474 | 2,496 | 29,300 | 624 |
| 2023-01-18 | 2,520 | 2,530 | 2,450 | 2,500 | 27,000 | 625 |
| 2023-01-17 | 2,606 | 2,606 | 2,501 | 2,520 | 35,100 | 630 |
| 2023-01-16 | 2,544 | 2,628 | 2,497 | 2,593 | 59,900 | 648.25 |
| 2023-01-13 | 2,446 | 2,561 | 2,438 | 2,525 | 67,100 | 631.25 |
| 2023-01-12 | 2,385 | 2,462 | 2,370 | 2,446 | 37,400 | 611.50 |
| 2023-01-11 | 2,388 | 2,438 | 2,359 | 2,372 | 32,500 | 593 |
| 2023-01-10 | 2,500 | 2,500 | 2,386 | 2,409 | 43,000 | 602.25 |
| 2023-01-06 | 2,458 | 2,523 | 2,428 | 2,495 | 55,500 | 623.75 |
| 2023-01-05 | 2,597 | 2,613 | 2,480 | 2,482 | 38,500 | 620.50 |
| 2023-01-04 | 2,616 | 2,648 | 2,583 | 2,587 | 27,400 | 646.75 |
分割・併合履歴 ： [2024-09-27]1株→4株
