3496 (株)アズーム 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 | 7,270 | 7,330 | 7,040 | 7,200 | 67,700 | 7,200 |
| 2023-12-28 | 7,290 | 7,410 | 7,170 | 7,340 | 23,800 | 7,340 |
| 2023-12-27 | 7,310 | 7,360 | 7,240 | 7,280 | 21,200 | 7,280 |
| 2023-12-26 | 7,260 | 7,360 | 7,220 | 7,290 | 16,900 | 7,290 |
| 2023-12-25 | 7,500 | 7,570 | 7,230 | 7,250 | 27,300 | 7,250 |
| 2023-12-22 | 7,700 | 7,740 | 7,470 | 7,470 | 27,200 | 7,470 |
| 2023-12-21 | 7,260 | 7,640 | 7,230 | 7,610 | 41,400 | 7,610 |
| 2023-12-20 | 7,470 | 7,540 | 7,410 | 7,410 | 33,600 | 7,410 |
| 2023-12-19 | 7,160 | 7,380 | 7,120 | 7,360 | 26,900 | 7,360 |
| 2023-12-18 | 7,180 | 7,210 | 7,070 | 7,150 | 23,900 | 7,150 |
| 2023-12-15 | 7,110 | 7,430 | 7,110 | 7,270 | 28,700 | 7,270 |
| 2023-12-14 | 7,160 | 7,300 | 7,000 | 7,220 | 56,400 | 7,220 |
| 2023-12-13 | 7,360 | 7,380 | 6,920 | 7,060 | 82,300 | 7,060 |
| 2023-12-12 | 7,690 | 7,730 | 7,290 | 7,360 | 61,400 | 7,360 |
| 2023-12-11 | 7,600 | 7,790 | 7,590 | 7,710 | 37,200 | 7,710 |
| 2023-12-08 | 7,760 | 7,870 | 7,440 | 7,560 | 81,700 | 7,560 |
| 2023-12-07 | 7,750 | 8,050 | 7,700 | 7,910 | 93,100 | 7,910 |
| 2023-12-06 | 7,790 | 7,800 | 7,680 | 7,750 | 30,700 | 7,750 |
| 2023-12-05 | 7,610 | 7,760 | 7,590 | 7,670 | 36,600 | 7,670 |
| 2023-12-04 | 7,530 | 7,700 | 7,460 | 7,700 | 34,300 | 7,700 |
| 2023-12-01 | 7,600 | 7,680 | 7,550 | 7,560 | 22,000 | 7,560 |
| 2023-11-30 | 7,470 | 7,630 | 7,320 | 7,630 | 38,600 | 7,630 |
| 2023-11-29 | 7,460 | 7,620 | 7,410 | 7,470 | 33,800 | 7,470 |
| 2023-11-28 | 7,680 | 7,720 | 7,530 | 7,570 | 33,100 | 7,570 |
| 2023-11-27 | 7,510 | 7,650 | 7,400 | 7,620 | 55,200 | 7,620 |
| 2023-11-24 | 7,820 | 7,820 | 7,530 | 7,620 | 84,900 | 7,620 |
| 2023-11-22 | 7,700 | 7,990 | 7,590 | 7,870 | 82,700 | 7,870 |
| 2023-11-21 | 7,440 | 7,740 | 7,410 | 7,730 | 156,000 | 7,730 |
| 2023-11-20 | 7,050 | 7,270 | 7,050 | 7,230 | 86,000 | 7,230 |
| 2023-11-17 | 6,810 | 6,950 | 6,710 | 6,890 | 40,700 | 6,890 |
| 2023-11-16 | 6,870 | 7,050 | 6,800 | 6,810 | 79,100 | 6,810 |
| 2023-11-15 | 6,890 | 6,950 | 6,630 | 6,840 | 106,800 | 6,840 |
| 2023-11-14 | 6,270 | 6,770 | 6,270 | 6,710 | 132,900 | 6,710 |
| 2023-11-13 | 6,910 | 6,910 | 6,310 | 6,370 | 205,500 | 6,370 |
| 2023-11-10 | 6,540 | 6,700 | 6,430 | 6,660 | 126,800 | 6,660 |
| 2023-11-09 | 6,540 | 6,700 | 6,470 | 6,700 | 63,300 | 6,700 |
| 2023-11-08 | 6,650 | 6,700 | 6,530 | 6,530 | 69,700 | 6,530 |
| 2023-11-07 | 6,670 | 6,770 | 6,430 | 6,450 | 82,700 | 6,450 |
| 2023-11-06 | 6,380 | 6,930 | 6,350 | 6,770 | 135,700 | 6,770 |
| 2023-11-02 | 6,190 | 6,240 | 6,130 | 6,180 | 53,300 | 6,180 |
| 2023-11-01 | 6,300 | 6,300 | 5,960 | 6,060 | 65,100 | 6,060 |
| 2023-10-31 | 6,080 | 6,180 | 5,950 | 6,160 | 79,000 | 6,160 |
| 2023-10-30 | 6,130 | 6,330 | 6,070 | 6,180 | 58,900 | 6,180 |
| 2023-10-27 | 6,150 | 6,210 | 5,940 | 6,140 | 74,500 | 6,140 |
| 2023-10-26 | 5,940 | 6,130 | 5,910 | 5,960 | 58,400 | 5,960 |
| 2023-10-25 | 6,560 | 6,660 | 6,240 | 6,240 | 85,700 | 6,240 |
| 2023-10-24 | 6,150 | 6,420 | 5,900 | 6,360 | 145,300 | 6,360 |
| 2023-10-23 | 6,330 | 6,440 | 6,120 | 6,150 | 129,100 | 6,150 |
| 2023-10-20 | 6,350 | 6,580 | 6,240 | 6,470 | 143,400 | 6,470 |
| 2023-10-19 | 6,860 | 6,990 | 6,300 | 6,490 | 231,100 | 6,490 |
| 2023-10-18 | 7,280 | 7,300 | 6,950 | 7,160 | 125,100 | 7,160 |
| 2023-10-17 | 7,900 | 7,950 | 7,240 | 7,340 | 150,300 | 7,340 |
| 2023-10-16 | 8,050 | 8,050 | 7,720 | 7,850 | 98,500 | 7,850 |
| 2023-10-13 | 8,240 | 8,240 | 8,100 | 8,120 | 33,000 | 8,120 |
| 2023-10-12 | 8,200 | 8,340 | 8,100 | 8,340 | 25,700 | 8,340 |
| 2023-10-11 | 8,250 | 8,270 | 8,050 | 8,060 | 30,200 | 8,060 |
| 2023-10-10 | 8,040 | 8,160 | 7,930 | 8,150 | 28,400 | 8,150 |
| 2023-10-06 | 7,980 | 8,030 | 7,720 | 7,900 | 28,600 | 7,900 |
| 2023-10-05 | 7,640 | 7,900 | 7,580 | 7,900 | 52,000 | 7,900 |
| 2023-10-04 | 8,010 | 8,160 | 7,550 | 7,550 | 127,200 | 7,550 |
| 2023-10-03 | 8,150 | 8,220 | 7,980 | 8,190 | 37,600 | 8,190 |
| 2023-10-02 | 8,300 | 8,300 | 8,110 | 8,150 | 22,000 | 8,150 |
| 2023-09-29 | 8,280 | 8,320 | 8,150 | 8,190 | 25,700 | 8,190 |
| 2023-09-28 | 8,090 | 8,170 | 7,990 | 8,130 | 19,500 | 8,130 |
| 2023-09-27 | 8,000 | 8,120 | 7,940 | 8,010 | 26,000 | 8,010 |
| 2023-09-26 | 8,020 | 8,210 | 7,970 | 7,970 | 25,100 | 7,970 |
| 2023-09-25 | 8,290 | 8,340 | 7,910 | 7,990 | 75,400 | 7,990 |
| 2023-09-22 | 7,950 | 8,470 | 7,910 | 8,410 | 47,500 | 8,410 |
| 2023-09-21 | 7,970 | 8,200 | 7,970 | 8,100 | 32,400 | 8,100 |
| 2023-09-20 | 7,920 | 8,090 | 7,910 | 8,020 | 22,800 | 8,020 |
| 2023-09-19 | 8,080 | 8,150 | 7,900 | 7,920 | 36,100 | 7,920 |
| 2023-09-15 | 8,160 | 8,200 | 8,080 | 8,120 | 17,600 | 8,120 |
| 2023-09-14 | 8,110 | 8,250 | 8,070 | 8,160 | 27,100 | 8,160 |
| 2023-09-13 | 8,040 | 8,190 | 7,870 | 8,110 | 45,700 | 8,110 |
| 2023-09-12 | 8,000 | 8,170 | 7,990 | 8,080 | 52,400 | 8,080 |
| 2023-09-11 | 7,620 | 8,080 | 7,600 | 7,950 | 102,600 | 7,950 |
| 2023-09-08 | 7,320 | 7,650 | 7,320 | 7,650 | 74,800 | 7,650 |
| 2023-09-07 | 7,300 | 7,360 | 7,200 | 7,340 | 29,800 | 7,340 |
| 2023-09-06 | 7,360 | 7,530 | 7,300 | 7,330 | 31,900 | 7,330 |
| 2023-09-05 | 7,240 | 7,330 | 7,200 | 7,330 | 22,100 | 7,330 |
| 2023-09-04 | 7,400 | 7,400 | 7,160 | 7,240 | 62,000 | 7,240 |
| 2023-09-01 | 7,240 | 7,350 | 7,210 | 7,350 | 25,500 | 7,350 |
| 2023-08-31 | 7,260 | 7,350 | 7,230 | 7,290 | 22,600 | 7,290 |
| 2023-08-30 | 7,450 | 7,450 | 7,210 | 7,310 | 47,100 | 7,310 |
| 2023-08-29 | 7,520 | 7,540 | 7,320 | 7,320 | 31,000 | 7,320 |
| 2023-08-28 | 7,570 | 7,740 | 7,450 | 7,510 | 26,200 | 7,510 |
| 2023-08-25 | 7,430 | 7,820 | 7,370 | 7,520 | 40,200 | 7,520 |
| 2023-08-24 | 7,600 | 7,650 | 7,450 | 7,450 | 32,200 | 7,450 |
| 2023-08-23 | 7,220 | 7,520 | 7,160 | 7,510 | 40,000 | 7,510 |
| 2023-08-22 | 7,160 | 7,360 | 7,110 | 7,240 | 45,100 | 7,240 |
| 2023-08-21 | 6,840 | 7,190 | 6,840 | 7,160 | 62,200 | 7,160 |
| 2023-08-18 | 6,840 | 6,960 | 6,790 | 6,850 | 60,200 | 6,850 |
| 2023-08-17 | 7,070 | 7,100 | 6,850 | 6,940 | 45,300 | 6,940 |
| 2023-08-16 | 7,080 | 7,200 | 7,040 | 7,130 | 21,400 | 7,130 |
| 2023-08-15 | 7,040 | 7,220 | 7,000 | 7,180 | 44,000 | 7,180 |
| 2023-08-14 | 7,030 | 7,090 | 6,930 | 6,990 | 19,800 | 6,990 |
| 2023-08-10 | 7,080 | 7,280 | 6,960 | 6,970 | 49,700 | 6,970 |
| 2023-08-09 | 6,940 | 7,160 | 6,790 | 7,080 | 50,500 | 7,080 |
| 2023-08-08 | 7,220 | 7,220 | 6,850 | 6,890 | 92,000 | 6,890 |
| 2023-08-07 | 7,000 | 7,270 | 6,900 | 7,270 | 50,100 | 7,270 |
| 2023-08-04 | 6,920 | 7,070 | 6,760 | 6,810 | 58,000 | 6,810 |
| 2023-08-03 | 7,220 | 7,250 | 6,890 | 6,890 | 56,300 | 6,890 |
| 2023-08-02 | 6,910 | 7,600 | 6,820 | 7,160 | 166,400 | 7,160 |
| 2023-08-01 | 6,600 | 7,300 | 6,600 | 6,880 | 309,700 | 6,880 |
| 2023-07-31 | 6,690 | 6,730 | 6,540 | 6,650 | 64,900 | 6,650 |
| 2023-07-28 | 6,590 | 6,630 | 6,350 | 6,530 | 127,300 | 6,530 |
| 2023-07-27 | 6,590 | 6,750 | 6,590 | 6,750 | 16,400 | 6,750 |
| 2023-07-26 | 6,640 | 6,640 | 6,520 | 6,600 | 19,400 | 6,600 |
| 2023-07-25 | 6,820 | 6,820 | 6,580 | 6,620 | 29,900 | 6,620 |
| 2023-07-24 | 6,630 | 6,770 | 6,630 | 6,770 | 23,500 | 6,770 |
| 2023-07-21 | 6,700 | 6,700 | 6,550 | 6,550 | 36,100 | 6,550 |
| 2023-07-20 | 6,840 | 6,840 | 6,670 | 6,760 | 28,000 | 6,760 |
| 2023-07-19 | 6,850 | 6,880 | 6,760 | 6,840 | 18,700 | 6,840 |
| 2023-07-18 | 6,770 | 6,950 | 6,740 | 6,750 | 22,900 | 6,750 |
| 2023-07-14 | 6,830 | 6,920 | 6,710 | 6,740 | 29,000 | 6,740 |
| 2023-07-13 | 6,530 | 6,690 | 6,440 | 6,690 | 25,000 | 6,690 |
| 2023-07-12 | 6,630 | 6,630 | 6,440 | 6,440 | 20,100 | 6,440 |
| 2023-07-11 | 6,650 | 6,700 | 6,610 | 6,630 | 18,000 | 6,630 |
| 2023-07-10 | 6,550 | 6,730 | 6,510 | 6,590 | 28,200 | 6,590 |
| 2023-07-07 | 6,300 | 6,550 | 6,250 | 6,470 | 39,500 | 6,470 |
| 2023-07-06 | 6,610 | 6,660 | 6,400 | 6,400 | 47,300 | 6,400 |
| 2023-07-05 | 6,760 | 6,890 | 6,670 | 6,740 | 24,200 | 6,740 |
| 2023-07-04 | 6,700 | 6,800 | 6,630 | 6,750 | 25,100 | 6,750 |
| 2023-07-03 | 6,970 | 6,980 | 6,740 | 6,800 | 41,900 | 6,800 |
| 2023-06-30 | 7,010 | 7,110 | 6,800 | 6,910 | 66,600 | 6,910 |
| 2023-06-29 | 6,460 | 7,130 | 6,460 | 7,010 | 245,200 | 7,010 |
| 2023-06-28 | 6,290 | 6,410 | 6,190 | 6,390 | 44,600 | 6,390 |
| 2023-06-27 | 6,100 | 6,300 | 6,060 | 6,190 | 61,700 | 6,190 |
| 2023-06-26 | 6,320 | 6,330 | 6,100 | 6,120 | 56,700 | 6,120 |
| 2023-06-23 | 6,510 | 6,540 | 6,310 | 6,400 | 70,400 | 6,400 |
| 2023-06-22 | 6,210 | 6,450 | 6,200 | 6,390 | 82,900 | 6,390 |
| 2023-06-21 | 6,170 | 6,300 | 6,100 | 6,240 | 71,800 | 6,240 |
| 2023-06-20 | 6,080 | 6,180 | 6,010 | 6,180 | 59,900 | 6,180 |
| 2023-06-19 | 6,200 | 6,260 | 6,050 | 6,120 | 52,300 | 6,120 |
| 2023-06-16 | 5,960 | 6,130 | 5,910 | 6,100 | 41,700 | 6,100 |
| 2023-06-15 | 6,000 | 6,000 | 5,890 | 5,940 | 30,400 | 5,940 |
| 2023-06-14 | 6,020 | 6,020 | 5,890 | 5,960 | 67,600 | 5,960 |
| 2023-06-13 | 6,170 | 6,200 | 6,000 | 6,010 | 40,700 | 6,010 |
| 2023-06-12 | 5,940 | 6,140 | 5,900 | 6,130 | 44,100 | 6,130 |
| 2023-06-09 | 5,990 | 5,990 | 5,880 | 5,940 | 36,800 | 5,940 |
| 2023-06-08 | 6,040 | 6,040 | 5,920 | 5,940 | 46,200 | 5,940 |
| 2023-06-07 | 6,290 | 6,320 | 6,050 | 6,060 | 47,100 | 6,060 |
| 2023-06-06 | 6,170 | 6,230 | 6,090 | 6,190 | 34,200 | 6,190 |
| 2023-06-05 | 6,220 | 6,250 | 6,090 | 6,200 | 29,000 | 6,200 |
| 2023-06-02 | 6,030 | 6,160 | 5,910 | 6,130 | 35,400 | 6,130 |
| 2023-06-01 | 6,220 | 6,220 | 6,050 | 6,070 | 31,700 | 6,070 |
| 2023-05-31 | 6,100 | 6,230 | 6,040 | 6,150 | 46,100 | 6,150 |
| 2023-05-30 | 5,880 | 6,080 | 5,770 | 6,040 | 71,400 | 6,040 |
| 2023-05-29 | 6,020 | 6,020 | 5,820 | 5,920 | 48,400 | 5,920 |
| 2023-05-26 | 5,990 | 5,990 | 5,810 | 5,920 | 56,500 | 5,920 |
| 2023-05-25 | 6,140 | 6,140 | 5,960 | 5,980 | 72,300 | 5,980 |
| 2023-05-24 | 6,200 | 6,220 | 6,090 | 6,140 | 28,700 | 6,140 |
| 2023-05-23 | 6,310 | 6,380 | 6,150 | 6,220 | 40,300 | 6,220 |
| 2023-05-22 | 6,200 | 6,260 | 6,150 | 6,220 | 33,500 | 6,220 |
| 2023-05-19 | 6,250 | 6,290 | 6,040 | 6,210 | 42,400 | 6,210 |
| 2023-05-18 | 6,450 | 6,550 | 6,160 | 6,160 | 56,900 | 6,160 |
| 2023-05-17 | 6,380 | 6,480 | 6,350 | 6,390 | 23,100 | 6,390 |
| 2023-05-16 | 6,540 | 6,540 | 6,410 | 6,480 | 11,300 | 6,480 |
| 2023-05-15 | 6,480 | 6,550 | 6,370 | 6,500 | 20,100 | 6,500 |
| 2023-05-12 | 6,600 | 6,660 | 6,460 | 6,490 | 18,100 | 6,490 |
| 2023-05-11 | 6,580 | 6,790 | 6,450 | 6,600 | 56,200 | 6,600 |
| 2023-05-10 | 6,420 | 6,560 | 6,300 | 6,480 | 46,900 | 6,480 |
| 2023-05-09 | 6,540 | 6,670 | 6,480 | 6,520 | 66,200 | 6,520 |
| 2023-05-08 | 6,090 | 6,620 | 6,040 | 6,440 | 185,100 | 6,440 |
| 2023-05-02 | 6,310 | 6,310 | 5,890 | 6,070 | 228,600 | 6,070 |
| 2023-05-01 | 5,790 | 6,490 | 5,710 | 6,380 | 273,700 | 6,380 |
| 2023-04-28 | 5,970 | 6,060 | 5,760 | 5,890 | 99,400 | 5,890 |
| 2023-04-27 | 5,800 | 5,960 | 5,800 | 5,870 | 27,100 | 5,870 |
| 2023-04-26 | 5,800 | 5,800 | 5,720 | 5,770 | 29,800 | 5,770 |
| 2023-04-25 | 5,860 | 5,860 | 5,780 | 5,830 | 34,700 | 5,830 |
| 2023-04-24 | 5,810 | 5,950 | 5,780 | 5,830 | 42,000 | 5,830 |
| 2023-04-21 | 5,920 | 5,920 | 5,670 | 5,710 | 70,200 | 5,710 |
| 2023-04-20 | 5,940 | 6,040 | 5,880 | 5,920 | 26,700 | 5,920 |
| 2023-04-19 | 5,900 | 5,970 | 5,830 | 5,970 | 33,800 | 5,970 |
| 2023-04-18 | 5,960 | 6,050 | 5,920 | 5,960 | 35,100 | 5,960 |
| 2023-04-17 | 6,020 | 6,070 | 5,940 | 6,000 | 32,800 | 6,000 |
| 2023-04-14 | 5,990 | 6,070 | 5,920 | 6,000 | 39,700 | 6,000 |
| 2023-04-13 | 6,050 | 6,050 | 5,880 | 5,890 | 24,700 | 5,890 |
| 2023-04-12 | 5,860 | 6,000 | 5,810 | 6,000 | 21,400 | 6,000 |
| 2023-04-11 | 5,900 | 5,950 | 5,800 | 5,860 | 30,100 | 5,860 |
| 2023-04-10 | 5,710 | 5,840 | 5,640 | 5,800 | 39,100 | 5,800 |
| 2023-04-07 | 5,850 | 5,850 | 5,610 | 5,640 | 38,400 | 5,640 |
| 2023-04-06 | 5,690 | 5,820 | 5,620 | 5,810 | 42,300 | 5,810 |
| 2023-04-05 | 5,800 | 5,840 | 5,700 | 5,760 | 35,100 | 5,760 |
| 2023-04-04 | 5,940 | 5,940 | 5,800 | 5,850 | 38,300 | 5,850 |
| 2023-04-03 | 6,130 | 6,140 | 5,870 | 6,000 | 50,000 | 6,000 |
| 2023-03-31 | 6,290 | 6,300 | 5,990 | 6,030 | 57,100 | 6,030 |
| 2023-03-30 | 6,170 | 6,280 | 6,140 | 6,280 | 43,500 | 6,280 |
| 2023-03-29 | 5,970 | 6,140 | 5,970 | 6,080 | 46,000 | 6,080 |
| 2023-03-28 | 5,930 | 6,080 | 5,880 | 5,970 | 56,600 | 5,970 |
| 2023-03-27 | 5,640 | 5,970 | 5,600 | 5,920 | 46,600 | 5,920 |
| 2023-03-24 | 5,700 | 5,700 | 5,520 | 5,630 | 27,300 | 5,630 |
| 2023-03-23 | 5,700 | 5,720 | 5,580 | 5,720 | 22,500 | 5,720 |
| 2023-03-22 | 5,460 | 5,800 | 5,450 | 5,680 | 79,300 | 5,680 |
| 2023-03-20 | 5,540 | 5,560 | 5,250 | 5,300 | 37,300 | 5,300 |
| 2023-03-17 | 5,430 | 5,540 | 5,430 | 5,500 | 28,800 | 5,500 |
| 2023-03-16 | 5,270 | 5,410 | 5,240 | 5,400 | 28,900 | 5,400 |
| 2023-03-15 | 5,460 | 5,550 | 5,370 | 5,370 | 31,500 | 5,370 |
| 2023-03-14 | 5,540 | 5,590 | 5,330 | 5,400 | 55,900 | 5,400 |
| 2023-03-13 | 5,370 | 5,630 | 5,340 | 5,610 | 87,700 | 5,610 |
| 2023-03-10 | 5,500 | 5,580 | 5,380 | 5,470 | 61,600 | 5,470 |
| 2023-03-09 | 5,360 | 5,570 | 5,330 | 5,450 | 70,500 | 5,450 |
| 2023-03-08 | 5,080 | 5,440 | 5,060 | 5,360 | 111,900 | 5,360 |
| 2023-03-07 | 5,090 | 5,140 | 4,990 | 5,070 | 38,900 | 5,070 |
| 2023-03-06 | 5,170 | 5,180 | 4,980 | 5,110 | 102,500 | 5,110 |
| 2023-03-03 | 5,090 | 5,270 | 5,050 | 5,080 | 76,400 | 5,080 |
| 2023-03-02 | 4,965 | 5,090 | 4,925 | 5,090 | 47,400 | 5,090 |
| 2023-03-01 | 4,925 | 4,930 | 4,740 | 4,925 | 101,500 | 4,925 |
| 2023-02-28 | 4,900 | 5,030 | 4,875 | 4,965 | 43,700 | 4,965 |
| 2023-02-27 | 5,100 | 5,100 | 4,855 | 4,935 | 102,600 | 4,935 |
| 2023-02-24 | 5,080 | 5,140 | 5,050 | 5,080 | 24,300 | 5,080 |
| 2023-02-22 | 5,020 | 5,130 | 4,990 | 5,080 | 47,900 | 5,080 |
| 2023-02-21 | 5,240 | 5,360 | 5,120 | 5,120 | 51,400 | 5,120 |
| 2023-02-20 | 5,110 | 5,240 | 5,030 | 5,230 | 55,800 | 5,230 |
| 2023-02-17 | 4,995 | 5,080 | 4,920 | 5,060 | 78,200 | 5,060 |
| 2023-02-16 | 5,150 | 5,170 | 5,010 | 5,030 | 39,900 | 5,030 |
| 2023-02-15 | 5,130 | 5,130 | 5,000 | 5,090 | 69,300 | 5,090 |
| 2023-02-14 | 5,290 | 5,310 | 5,110 | 5,140 | 41,300 | 5,140 |
| 2023-02-13 | 5,390 | 5,390 | 5,200 | 5,200 | 41,400 | 5,200 |
| 2023-02-10 | 5,590 | 5,590 | 5,350 | 5,400 | 30,100 | 5,400 |
| 2023-02-09 | 5,420 | 5,640 | 5,420 | 5,560 | 41,800 | 5,560 |
| 2023-02-08 | 5,400 | 5,520 | 5,320 | 5,440 | 47,000 | 5,440 |
| 2023-02-07 | 5,160 | 5,350 | 5,070 | 5,320 | 70,500 | 5,320 |
| 2023-02-06 | 5,330 | 5,430 | 5,190 | 5,220 | 54,200 | 5,220 |
| 2023-02-03 | 5,420 | 5,690 | 5,320 | 5,320 | 105,000 | 5,320 |
| 2023-02-02 | 5,380 | 5,880 | 5,360 | 5,440 | 167,500 | 5,440 |
| 2023-02-01 | 5,570 | 5,570 | 5,270 | 5,380 | 119,200 | 5,380 |
| 2023-01-31 | 5,200 | 5,680 | 5,160 | 5,560 | 293,700 | 5,560 |
| 2023-01-30 | 5,270 | 5,490 | 5,200 | 5,440 | 165,700 | 5,440 |
| 2023-01-27 | 5,040 | 5,210 | 4,955 | 5,200 | 61,300 | 5,200 |
| 2023-01-26 | 5,100 | 5,110 | 5,000 | 5,020 | 27,100 | 5,020 |
| 2023-01-25 | 5,160 | 5,310 | 5,080 | 5,100 | 51,400 | 5,100 |
| 2023-01-24 | 5,160 | 5,200 | 5,010 | 5,140 | 33,700 | 5,140 |
| 2023-01-23 | 5,170 | 5,170 | 5,060 | 5,080 | 22,100 | 5,080 |
| 2023-01-20 | 5,150 | 5,220 | 5,120 | 5,170 | 21,400 | 5,170 |
| 2023-01-19 | 4,995 | 5,160 | 4,945 | 5,100 | 32,300 | 5,100 |
| 2023-01-18 | 4,870 | 5,030 | 4,800 | 5,000 | 45,400 | 5,000 |
| 2023-01-17 | 4,815 | 4,930 | 4,815 | 4,850 | 21,800 | 4,850 |
| 2023-01-16 | 4,940 | 5,040 | 4,800 | 4,845 | 48,400 | 4,845 |
| 2023-01-13 | 4,915 | 5,020 | 4,885 | 4,945 | 36,700 | 4,945 |
| 2023-01-12 | 5,300 | 5,300 | 4,870 | 4,910 | 107,800 | 4,910 |
| 2023-01-11 | 5,110 | 5,400 | 5,110 | 5,280 | 145,000 | 5,280 |
| 2023-01-10 | 4,965 | 5,070 | 4,905 | 4,930 | 34,300 | 4,930 |
| 2023-01-06 | 4,840 | 4,845 | 4,650 | 4,830 | 30,700 | 4,830 |
| 2023-01-05 | 4,810 | 4,900 | 4,770 | 4,850 | 41,400 | 4,850 |
| 2023-01-04 | 4,735 | 4,900 | 4,720 | 4,750 | 37,900 | 4,750 |
分割・併合履歴 ： [2022-12-23]1株→2株 [2021-01-28]1株→2株
