2590 ダイドーグループホールディングス(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 | 5,850 | 5,900 | 5,830 | 5,850 | 49,300 | 2,925 |
| 2023-12-28 | 5,820 | 5,870 | 5,810 | 5,850 | 60,300 | 2,925 |
| 2023-12-27 | 5,840 | 5,860 | 5,790 | 5,840 | 31,900 | 2,920 |
| 2023-12-26 | 5,850 | 5,870 | 5,820 | 5,850 | 21,400 | 2,925 |
| 2023-12-25 | 5,820 | 5,840 | 5,710 | 5,820 | 21,500 | 2,910 |
| 2023-12-22 | 5,890 | 5,930 | 5,800 | 5,820 | 25,300 | 2,910 |
| 2023-12-21 | 5,800 | 5,860 | 5,790 | 5,850 | 21,300 | 2,925 |
| 2023-12-20 | 5,780 | 5,810 | 5,760 | 5,810 | 21,500 | 2,905 |
| 2023-12-19 | 5,700 | 5,770 | 5,690 | 5,750 | 23,300 | 2,875 |
| 2023-12-18 | 5,660 | 5,690 | 5,590 | 5,690 | 27,900 | 2,845 |
| 2023-12-15 | 5,720 | 5,720 | 5,640 | 5,660 | 31,100 | 2,830 |
| 2023-12-14 | 5,780 | 5,780 | 5,720 | 5,730 | 14,400 | 2,865 |
| 2023-12-13 | 5,880 | 5,890 | 5,780 | 5,790 | 18,500 | 2,895 |
| 2023-12-12 | 5,880 | 5,920 | 5,860 | 5,890 | 18,500 | 2,945 |
| 2023-12-11 | 5,860 | 5,880 | 5,840 | 5,870 | 13,200 | 2,935 |
| 2023-12-08 | 5,890 | 5,920 | 5,800 | 5,830 | 26,200 | 2,915 |
| 2023-12-07 | 5,930 | 5,950 | 5,900 | 5,910 | 14,400 | 2,955 |
| 2023-12-06 | 5,880 | 5,970 | 5,880 | 5,940 | 15,600 | 2,970 |
| 2023-12-05 | 5,880 | 5,950 | 5,870 | 5,880 | 22,100 | 2,940 |
| 2023-12-04 | 6,010 | 6,010 | 5,870 | 5,910 | 24,400 | 2,955 |
| 2023-12-01 | 6,020 | 6,080 | 5,970 | 6,010 | 30,400 | 3,005 |
| 2023-11-30 | 5,970 | 6,010 | 5,880 | 5,980 | 42,500 | 2,990 |
| 2023-11-29 | 6,070 | 6,090 | 5,920 | 5,990 | 63,400 | 2,995 |
| 2023-11-28 | 6,230 | 6,240 | 6,050 | 6,160 | 117,700 | 3,080 |
| 2023-11-27 | 6,130 | 6,320 | 6,130 | 6,310 | 99,400 | 3,155 |
| 2023-11-24 | 6,030 | 6,080 | 6,000 | 6,080 | 31,600 | 3,040 |
| 2023-11-22 | 5,950 | 6,050 | 5,940 | 6,010 | 38,300 | 3,005 |
| 2023-11-21 | 5,940 | 5,970 | 5,880 | 5,920 | 15,100 | 2,960 |
| 2023-11-20 | 5,990 | 6,010 | 5,910 | 5,940 | 34,400 | 2,970 |
| 2023-11-17 | 5,900 | 5,990 | 5,890 | 5,990 | 24,300 | 2,995 |
| 2023-11-16 | 5,820 | 5,920 | 5,810 | 5,880 | 23,500 | 2,940 |
| 2023-11-15 | 5,850 | 5,880 | 5,780 | 5,810 | 18,600 | 2,905 |
| 2023-11-14 | 5,860 | 5,880 | 5,820 | 5,850 | 16,700 | 2,925 |
| 2023-11-13 | 5,860 | 5,860 | 5,810 | 5,840 | 15,800 | 2,920 |
| 2023-11-10 | 5,720 | 5,810 | 5,720 | 5,800 | 25,300 | 2,900 |
| 2023-11-09 | 5,780 | 5,810 | 5,720 | 5,790 | 16,200 | 2,895 |
| 2023-11-08 | 5,870 | 5,870 | 5,780 | 5,810 | 20,000 | 2,905 |
| 2023-11-07 | 5,920 | 5,940 | 5,870 | 5,870 | 12,000 | 2,935 |
| 2023-11-06 | 5,900 | 5,940 | 5,860 | 5,920 | 31,000 | 2,960 |
| 2023-11-02 | 5,980 | 6,000 | 5,860 | 5,880 | 22,100 | 2,940 |
| 2023-11-01 | 5,920 | 5,970 | 5,860 | 5,940 | 41,700 | 2,970 |
| 2023-10-31 | 5,670 | 5,870 | 5,670 | 5,840 | 36,700 | 2,920 |
| 2023-10-30 | 5,720 | 5,720 | 5,600 | 5,670 | 28,000 | 2,835 |
| 2023-10-27 | 5,610 | 5,740 | 5,580 | 5,730 | 31,000 | 2,865 |
| 2023-10-26 | 5,610 | 5,660 | 5,560 | 5,610 | 17,600 | 2,805 |
| 2023-10-25 | 5,590 | 5,620 | 5,560 | 5,590 | 13,300 | 2,795 |
| 2023-10-24 | 5,540 | 5,570 | 5,470 | 5,540 | 28,600 | 2,770 |
| 2023-10-23 | 5,500 | 5,580 | 5,480 | 5,540 | 20,900 | 2,770 |
| 2023-10-20 | 5,430 | 5,510 | 5,430 | 5,480 | 11,000 | 2,740 |
| 2023-10-19 | 5,380 | 5,510 | 5,380 | 5,480 | 16,200 | 2,740 |
| 2023-10-18 | 5,400 | 5,460 | 5,360 | 5,450 | 18,200 | 2,725 |
| 2023-10-17 | 5,470 | 5,480 | 5,400 | 5,410 | 16,600 | 2,705 |
| 2023-10-16 | 5,440 | 5,490 | 5,410 | 5,430 | 16,700 | 2,715 |
| 2023-10-13 | 5,500 | 5,550 | 5,440 | 5,440 | 18,400 | 2,720 |
| 2023-10-12 | 5,580 | 5,590 | 5,510 | 5,530 | 19,500 | 2,765 |
| 2023-10-11 | 5,670 | 5,670 | 5,590 | 5,590 | 19,200 | 2,795 |
| 2023-10-10 | 5,660 | 5,710 | 5,630 | 5,700 | 30,500 | 2,850 |
| 2023-10-06 | 5,520 | 5,640 | 5,520 | 5,630 | 35,000 | 2,815 |
| 2023-10-05 | 5,470 | 5,550 | 5,450 | 5,540 | 28,000 | 2,770 |
| 2023-10-04 | 5,430 | 5,480 | 5,410 | 5,440 | 27,300 | 2,720 |
| 2023-10-03 | 5,450 | 5,510 | 5,410 | 5,460 | 23,100 | 2,730 |
| 2023-10-02 | 5,540 | 5,570 | 5,460 | 5,460 | 21,800 | 2,730 |
| 2023-09-29 | 5,600 | 5,630 | 5,500 | 5,510 | 23,200 | 2,755 |
| 2023-09-28 | 5,650 | 5,680 | 5,570 | 5,610 | 27,400 | 2,805 |
| 2023-09-27 | 5,660 | 5,710 | 5,580 | 5,710 | 24,800 | 2,855 |
| 2023-09-26 | 5,680 | 5,700 | 5,660 | 5,660 | 16,300 | 2,830 |
| 2023-09-25 | 5,610 | 5,690 | 5,610 | 5,680 | 13,600 | 2,840 |
| 2023-09-22 | 5,610 | 5,650 | 5,580 | 5,630 | 20,300 | 2,815 |
| 2023-09-21 | 5,630 | 5,690 | 5,620 | 5,640 | 20,000 | 2,820 |
| 2023-09-20 | 5,750 | 5,750 | 5,650 | 5,660 | 30,800 | 2,830 |
| 2023-09-19 | 5,780 | 5,800 | 5,740 | 5,760 | 21,800 | 2,880 |
| 2023-09-15 | 5,800 | 5,850 | 5,780 | 5,780 | 30,800 | 2,890 |
| 2023-09-14 | 5,880 | 5,900 | 5,840 | 5,840 | 21,300 | 2,920 |
| 2023-09-13 | 5,930 | 5,930 | 5,890 | 5,890 | 17,700 | 2,945 |
| 2023-09-12 | 5,830 | 5,950 | 5,830 | 5,940 | 23,600 | 2,970 |
| 2023-09-11 | 5,920 | 5,920 | 5,800 | 5,820 | 33,000 | 2,910 |
| 2023-09-08 | 5,970 | 5,970 | 5,850 | 5,880 | 33,200 | 2,940 |
| 2023-09-07 | 5,860 | 5,980 | 5,850 | 5,980 | 52,100 | 2,990 |
| 2023-09-06 | 5,790 | 5,850 | 5,780 | 5,850 | 25,600 | 2,925 |
| 2023-09-05 | 5,740 | 5,810 | 5,730 | 5,790 | 26,400 | 2,895 |
| 2023-09-04 | 5,840 | 5,840 | 5,740 | 5,740 | 43,400 | 2,870 |
| 2023-09-01 | 5,850 | 5,870 | 5,800 | 5,840 | 40,000 | 2,920 |
| 2023-08-31 | 5,900 | 5,920 | 5,800 | 5,810 | 56,400 | 2,905 |
| 2023-08-30 | 5,840 | 6,000 | 5,830 | 5,930 | 89,400 | 2,965 |
| 2023-08-29 | 5,670 | 5,940 | 5,620 | 5,900 | 198,300 | 2,950 |
| 2023-08-28 | 5,520 | 5,580 | 5,510 | 5,570 | 44,300 | 2,785 |
| 2023-08-25 | 5,530 | 5,540 | 5,480 | 5,500 | 18,200 | 2,750 |
| 2023-08-24 | 5,530 | 5,540 | 5,490 | 5,520 | 14,700 | 2,760 |
| 2023-08-23 | 5,500 | 5,540 | 5,480 | 5,530 | 15,700 | 2,765 |
| 2023-08-22 | 5,440 | 5,500 | 5,430 | 5,500 | 17,800 | 2,750 |
| 2023-08-21 | 5,360 | 5,480 | 5,360 | 5,440 | 41,400 | 2,720 |
| 2023-08-18 | 5,380 | 5,400 | 5,330 | 5,360 | 20,800 | 2,680 |
| 2023-08-17 | 5,540 | 5,540 | 5,400 | 5,420 | 21,200 | 2,710 |
| 2023-08-16 | 5,580 | 5,580 | 5,520 | 5,560 | 21,100 | 2,780 |
| 2023-08-15 | 5,530 | 5,580 | 5,490 | 5,580 | 38,700 | 2,790 |
| 2023-08-14 | 5,440 | 5,540 | 5,430 | 5,530 | 50,100 | 2,765 |
| 2023-08-10 | 5,420 | 5,450 | 5,370 | 5,440 | 25,600 | 2,720 |
| 2023-08-09 | 5,400 | 5,460 | 5,360 | 5,460 | 45,600 | 2,730 |
| 2023-08-08 | 5,310 | 5,440 | 5,310 | 5,430 | 38,500 | 2,715 |
| 2023-08-07 | 5,260 | 5,330 | 5,240 | 5,330 | 45,900 | 2,665 |
| 2023-08-04 | 5,210 | 5,260 | 5,190 | 5,240 | 15,100 | 2,620 |
| 2023-08-03 | 5,180 | 5,220 | 5,170 | 5,210 | 25,400 | 2,605 |
| 2023-08-02 | 5,260 | 5,260 | 5,180 | 5,200 | 22,400 | 2,600 |
| 2023-08-01 | 5,180 | 5,280 | 5,180 | 5,280 | 44,600 | 2,640 |
| 2023-07-31 | 5,180 | 5,180 | 5,140 | 5,170 | 41,900 | 2,585 |
| 2023-07-28 | 5,080 | 5,170 | 5,080 | 5,160 | 59,200 | 2,580 |
| 2023-07-27 | 5,100 | 5,150 | 5,070 | 5,140 | 48,900 | 2,570 |
| 2023-07-26 | 5,090 | 5,100 | 5,060 | 5,080 | 15,000 | 2,540 |
| 2023-07-25 | 5,170 | 5,170 | 5,090 | 5,100 | 21,300 | 2,550 |
| 2023-07-24 | 5,100 | 5,190 | 5,080 | 5,170 | 67,400 | 2,585 |
| 2023-07-21 | 5,020 | 5,170 | 5,010 | 5,100 | 100,400 | 2,550 |
| 2023-07-20 | 4,970 | 5,040 | 4,935 | 5,010 | 76,900 | 2,505 |
| 2023-07-19 | 4,905 | 4,945 | 4,885 | 4,945 | 193,300 | 2,472.50 |
| 2023-07-18 | 4,935 | 4,950 | 4,905 | 4,930 | 334,600 | 2,465 |
| 2023-07-14 | 4,940 | 4,970 | 4,905 | 4,925 | 83,300 | 2,462.50 |
| 2023-07-13 | 4,995 | 5,000 | 4,925 | 4,925 | 183,300 | 2,462.50 |
| 2023-07-12 | 5,010 | 5,020 | 5,000 | 5,000 | 49,400 | 2,500 |
| 2023-07-11 | 5,010 | 5,040 | 5,000 | 5,000 | 51,800 | 2,500 |
| 2023-07-10 | 5,050 | 5,060 | 5,010 | 5,010 | 66,100 | 2,505 |
| 2023-07-07 | 5,010 | 5,060 | 5,000 | 5,030 | 66,200 | 2,515 |
| 2023-07-06 | 5,060 | 5,070 | 5,010 | 5,030 | 79,400 | 2,515 |
| 2023-07-05 | 5,060 | 5,080 | 5,050 | 5,060 | 30,800 | 2,530 |
| 2023-07-04 | 5,070 | 5,080 | 5,050 | 5,080 | 38,100 | 2,540 |
| 2023-07-03 | 5,080 | 5,090 | 5,040 | 5,040 | 56,100 | 2,520 |
| 2023-06-30 | 5,070 | 5,080 | 5,020 | 5,040 | 48,000 | 2,520 |
| 2023-06-29 | 5,090 | 5,100 | 5,070 | 5,080 | 34,400 | 2,540 |
| 2023-06-28 | 5,060 | 5,100 | 5,060 | 5,100 | 25,600 | 2,550 |
| 2023-06-27 | 5,030 | 5,050 | 5,010 | 5,030 | 10,800 | 2,515 |
| 2023-06-26 | 5,030 | 5,040 | 4,990 | 5,030 | 20,300 | 2,515 |
| 2023-06-23 | 5,040 | 5,070 | 5,010 | 5,030 | 16,600 | 2,515 |
| 2023-06-22 | 5,080 | 5,100 | 5,030 | 5,030 | 19,200 | 2,515 |
| 2023-06-21 | 5,070 | 5,120 | 5,070 | 5,080 | 20,800 | 2,540 |
| 2023-06-20 | 5,070 | 5,080 | 5,030 | 5,070 | 18,300 | 2,535 |
| 2023-06-19 | 5,100 | 5,100 | 5,060 | 5,100 | 12,100 | 2,550 |
| 2023-06-16 | 5,080 | 5,090 | 5,050 | 5,090 | 42,500 | 2,545 |
| 2023-06-15 | 5,100 | 5,130 | 5,090 | 5,090 | 13,800 | 2,545 |
| 2023-06-14 | 5,070 | 5,110 | 5,060 | 5,100 | 15,500 | 2,550 |
| 2023-06-13 | 5,080 | 5,130 | 5,060 | 5,070 | 26,600 | 2,535 |
| 2023-06-12 | 5,070 | 5,070 | 5,020 | 5,060 | 12,800 | 2,530 |
| 2023-06-09 | 5,020 | 5,050 | 5,010 | 5,040 | 28,300 | 2,520 |
| 2023-06-08 | 5,000 | 5,030 | 5,000 | 5,020 | 16,400 | 2,510 |
| 2023-06-07 | 5,040 | 5,040 | 4,985 | 5,000 | 19,300 | 2,500 |
| 2023-06-06 | 5,020 | 5,020 | 4,980 | 5,020 | 26,400 | 2,510 |
| 2023-06-05 | 5,070 | 5,070 | 5,000 | 5,020 | 23,500 | 2,510 |
| 2023-06-02 | 4,900 | 5,010 | 4,900 | 5,000 | 43,000 | 2,500 |
| 2023-06-01 | 4,900 | 4,930 | 4,890 | 4,910 | 20,000 | 2,455 |
| 2023-05-31 | 4,915 | 4,950 | 4,885 | 4,905 | 41,500 | 2,452.50 |
| 2023-05-30 | 4,910 | 4,930 | 4,835 | 4,925 | 44,800 | 2,462.50 |
| 2023-05-29 | 5,050 | 5,090 | 4,900 | 4,900 | 84,100 | 2,450 |
| 2023-05-26 | 4,965 | 5,020 | 4,965 | 4,995 | 40,600 | 2,497.50 |
| 2023-05-25 | 5,030 | 5,060 | 4,980 | 4,985 | 34,600 | 2,492.50 |
| 2023-05-24 | 5,060 | 5,090 | 5,010 | 5,030 | 27,700 | 2,515 |
| 2023-05-23 | 5,130 | 5,140 | 5,060 | 5,080 | 20,000 | 2,540 |
| 2023-05-22 | 5,100 | 5,130 | 5,070 | 5,110 | 26,900 | 2,555 |
| 2023-05-19 | 5,150 | 5,150 | 5,070 | 5,090 | 14,200 | 2,545 |
| 2023-05-18 | 5,180 | 5,180 | 5,110 | 5,130 | 15,300 | 2,565 |
| 2023-05-17 | 5,150 | 5,180 | 5,140 | 5,170 | 23,100 | 2,585 |
| 2023-05-16 | 5,140 | 5,190 | 5,140 | 5,170 | 15,800 | 2,585 |
| 2023-05-15 | 5,130 | 5,160 | 5,120 | 5,140 | 20,100 | 2,570 |
| 2023-05-12 | 5,070 | 5,130 | 5,070 | 5,130 | 12,300 | 2,565 |
| 2023-05-11 | 5,050 | 5,090 | 5,030 | 5,050 | 16,600 | 2,525 |
| 2023-05-10 | 5,170 | 5,170 | 5,040 | 5,060 | 23,100 | 2,530 |
| 2023-05-09 | 5,130 | 5,180 | 5,100 | 5,180 | 31,400 | 2,590 |
| 2023-05-08 | 5,080 | 5,120 | 5,060 | 5,100 | 20,200 | 2,550 |
| 2023-05-02 | 5,150 | 5,150 | 5,010 | 5,050 | 41,700 | 2,525 |
| 2023-05-01 | 5,080 | 5,150 | 5,080 | 5,130 | 37,000 | 2,565 |
| 2023-04-28 | 5,060 | 5,090 | 5,050 | 5,080 | 20,900 | 2,540 |
| 2023-04-27 | 5,030 | 5,060 | 5,010 | 5,020 | 14,600 | 2,510 |
| 2023-04-26 | 5,030 | 5,070 | 5,010 | 5,020 | 16,900 | 2,510 |
| 2023-04-25 | 5,050 | 5,080 | 5,040 | 5,050 | 21,500 | 2,525 |
| 2023-04-24 | 4,995 | 5,040 | 4,990 | 5,040 | 20,300 | 2,520 |
| 2023-04-21 | 4,960 | 4,990 | 4,950 | 4,975 | 14,500 | 2,487.50 |
| 2023-04-20 | 4,975 | 4,990 | 4,970 | 4,980 | 9,100 | 2,490 |
| 2023-04-19 | 4,930 | 4,995 | 4,930 | 4,995 | 22,000 | 2,497.50 |
| 2023-04-18 | 4,900 | 4,940 | 4,900 | 4,930 | 15,600 | 2,465 |
| 2023-04-17 | 4,930 | 4,950 | 4,910 | 4,910 | 13,200 | 2,455 |
| 2023-04-14 | 4,900 | 4,935 | 4,890 | 4,925 | 18,900 | 2,462.50 |
| 2023-04-13 | 4,845 | 4,885 | 4,835 | 4,880 | 20,300 | 2,440 |
| 2023-04-12 | 4,880 | 4,895 | 4,845 | 4,845 | 22,100 | 2,422.50 |
| 2023-04-11 | 4,880 | 4,895 | 4,855 | 4,880 | 17,800 | 2,440 |
| 2023-04-10 | 4,860 | 4,890 | 4,845 | 4,880 | 13,900 | 2,440 |
| 2023-04-07 | 4,940 | 4,940 | 4,860 | 4,860 | 35,300 | 2,430 |
| 2023-04-06 | 4,890 | 4,940 | 4,890 | 4,920 | 21,400 | 2,460 |
| 2023-04-05 | 4,965 | 4,965 | 4,900 | 4,905 | 37,400 | 2,452.50 |
| 2023-04-04 | 4,970 | 4,990 | 4,930 | 4,965 | 34,600 | 2,482.50 |
| 2023-04-03 | 4,910 | 4,975 | 4,910 | 4,945 | 38,900 | 2,472.50 |
| 2023-03-31 | 4,900 | 4,900 | 4,855 | 4,870 | 17,700 | 2,435 |
| 2023-03-30 | 4,900 | 4,910 | 4,845 | 4,865 | 24,400 | 2,432.50 |
| 2023-03-29 | 4,860 | 4,920 | 4,860 | 4,920 | 40,100 | 2,460 |
| 2023-03-28 | 4,875 | 4,880 | 4,805 | 4,845 | 13,800 | 2,422.50 |
| 2023-03-27 | 4,860 | 4,890 | 4,850 | 4,870 | 15,200 | 2,435 |
| 2023-03-24 | 4,845 | 4,890 | 4,825 | 4,865 | 17,500 | 2,432.50 |
| 2023-03-23 | 4,815 | 4,860 | 4,815 | 4,860 | 19,100 | 2,430 |
| 2023-03-22 | 4,845 | 4,865 | 4,830 | 4,855 | 19,700 | 2,427.50 |
| 2023-03-20 | 4,805 | 4,830 | 4,775 | 4,825 | 23,900 | 2,412.50 |
| 2023-03-17 | 4,775 | 4,815 | 4,775 | 4,810 | 23,000 | 2,405 |
| 2023-03-16 | 4,680 | 4,750 | 4,670 | 4,740 | 18,700 | 2,370 |
| 2023-03-15 | 4,665 | 4,740 | 4,665 | 4,730 | 25,400 | 2,365 |
| 2023-03-14 | 4,725 | 4,745 | 4,645 | 4,660 | 51,300 | 2,330 |
| 2023-03-13 | 4,775 | 4,790 | 4,730 | 4,785 | 27,800 | 2,392.50 |
| 2023-03-10 | 4,745 | 4,815 | 4,745 | 4,805 | 24,400 | 2,402.50 |
| 2023-03-09 | 4,745 | 4,825 | 4,745 | 4,785 | 29,800 | 2,392.50 |
| 2023-03-08 | 4,690 | 4,750 | 4,690 | 4,745 | 25,300 | 2,372.50 |
| 2023-03-07 | 4,750 | 4,770 | 4,690 | 4,690 | 32,200 | 2,345 |
| 2023-03-06 | 4,700 | 4,810 | 4,610 | 4,750 | 99,200 | 2,375 |
| 2023-03-03 | 4,850 | 4,895 | 4,815 | 4,895 | 43,700 | 2,447.50 |
| 2023-03-02 | 4,815 | 4,845 | 4,805 | 4,830 | 24,200 | 2,415 |
| 2023-03-01 | 4,780 | 4,805 | 4,775 | 4,795 | 30,100 | 2,397.50 |
| 2023-02-28 | 4,820 | 4,850 | 4,760 | 4,760 | 27,000 | 2,380 |
| 2023-02-27 | 4,820 | 4,820 | 4,800 | 4,820 | 12,900 | 2,410 |
| 2023-02-24 | 4,770 | 4,825 | 4,740 | 4,820 | 25,800 | 2,410 |
| 2023-02-22 | 4,800 | 4,800 | 4,755 | 4,770 | 20,400 | 2,385 |
| 2023-02-21 | 4,800 | 4,820 | 4,795 | 4,805 | 14,500 | 2,402.50 |
| 2023-02-20 | 4,795 | 4,800 | 4,785 | 4,800 | 10,500 | 2,400 |
| 2023-02-17 | 4,840 | 4,840 | 4,790 | 4,790 | 10,900 | 2,395 |
| 2023-02-16 | 4,800 | 4,850 | 4,790 | 4,840 | 24,900 | 2,420 |
| 2023-02-15 | 4,875 | 4,875 | 4,795 | 4,805 | 17,800 | 2,402.50 |
| 2023-02-14 | 4,800 | 4,880 | 4,780 | 4,880 | 32,300 | 2,440 |
| 2023-02-13 | 4,725 | 4,805 | 4,725 | 4,775 | 33,100 | 2,387.50 |
| 2023-02-10 | 4,760 | 4,780 | 4,725 | 4,725 | 17,100 | 2,362.50 |
| 2023-02-09 | 4,765 | 4,775 | 4,745 | 4,760 | 8,000 | 2,380 |
| 2023-02-08 | 4,775 | 4,795 | 4,745 | 4,775 | 16,700 | 2,387.50 |
| 2023-02-07 | 4,740 | 4,780 | 4,735 | 4,765 | 20,400 | 2,382.50 |
| 2023-02-06 | 4,690 | 4,765 | 4,670 | 4,765 | 38,900 | 2,382.50 |
| 2023-02-03 | 4,715 | 4,775 | 4,660 | 4,690 | 54,800 | 2,345 |
| 2023-02-02 | 4,665 | 4,685 | 4,645 | 4,655 | 20,700 | 2,327.50 |
| 2023-02-01 | 4,715 | 4,735 | 4,660 | 4,665 | 24,300 | 2,332.50 |
| 2023-01-31 | 4,715 | 4,725 | 4,700 | 4,720 | 18,000 | 2,360 |
| 2023-01-30 | 4,630 | 4,715 | 4,630 | 4,695 | 38,800 | 2,347.50 |
| 2023-01-27 | 4,680 | 4,680 | 4,625 | 4,630 | 57,400 | 2,315 |
| 2023-01-26 | 4,755 | 4,755 | 4,695 | 4,700 | 33,200 | 2,350 |
| 2023-01-25 | 4,700 | 4,765 | 4,690 | 4,760 | 32,400 | 2,380 |
| 2023-01-24 | 4,655 | 4,715 | 4,630 | 4,705 | 32,900 | 2,352.50 |
| 2023-01-23 | 4,690 | 4,820 | 4,630 | 4,655 | 108,200 | 2,327.50 |
| 2023-01-20 | 4,605 | 4,680 | 4,600 | 4,665 | 49,500 | 2,332.50 |
| 2023-01-19 | 4,530 | 4,630 | 4,520 | 4,620 | 208,200 | 2,310 |
| 2023-01-18 | 4,555 | 4,590 | 4,525 | 4,575 | 276,800 | 2,287.50 |
| 2023-01-17 | 4,515 | 4,560 | 4,515 | 4,560 | 126,600 | 2,280 |
| 2023-01-16 | 4,570 | 4,600 | 4,520 | 4,520 | 98,400 | 2,260 |
| 2023-01-13 | 4,630 | 4,650 | 4,565 | 4,575 | 135,600 | 2,287.50 |
| 2023-01-12 | 4,630 | 4,665 | 4,630 | 4,650 | 24,600 | 2,325 |
| 2023-01-11 | 4,590 | 4,635 | 4,590 | 4,625 | 21,900 | 2,312.50 |
| 2023-01-10 | 4,655 | 4,655 | 4,580 | 4,590 | 66,700 | 2,295 |
| 2023-01-06 | 4,640 | 4,710 | 4,605 | 4,620 | 138,300 | 2,310 |
| 2023-01-05 | 4,725 | 4,730 | 4,635 | 4,635 | 48,800 | 2,317.50 |
| 2023-01-04 | 4,725 | 4,735 | 4,665 | 4,720 | 51,400 | 2,360 |
分割・併合履歴 ： [2024-01-18]1株→2株
