3540 (株)歯愛メディカル 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 | 4,200 | 4,200 | 4,165 | 4,200 | 2,100 | 840 |
| 2023-12-28 | 4,210 | 4,265 | 4,150 | 4,230 | 2,800 | 846 |
| 2023-12-27 | 4,195 | 4,250 | 4,180 | 4,220 | 6,200 | 844 |
| 2023-12-26 | 4,285 | 4,285 | 4,180 | 4,220 | 4,200 | 844 |
| 2023-12-25 | 4,200 | 4,265 | 4,185 | 4,265 | 10,400 | 853 |
| 2023-12-22 | 4,160 | 4,245 | 4,120 | 4,200 | 12,400 | 840 |
| 2023-12-21 | 3,940 | 4,240 | 3,935 | 4,160 | 28,500 | 832 |
| 2023-12-20 | 4,060 | 4,065 | 3,920 | 3,950 | 20,600 | 790 |
| 2023-12-19 | 4,185 | 4,210 | 4,095 | 4,095 | 12,100 | 819 |
| 2023-12-18 | 4,220 | 4,275 | 4,175 | 4,175 | 8,300 | 835 |
| 2023-12-15 | 4,245 | 4,245 | 4,135 | 4,220 | 5,100 | 844 |
| 2023-12-14 | 4,015 | 4,285 | 4,010 | 4,285 | 15,000 | 857 |
| 2023-12-13 | 4,025 | 4,025 | 3,950 | 3,990 | 3,900 | 798 |
| 2023-12-12 | 3,885 | 4,020 | 3,885 | 4,015 | 42,500 | 803 |
| 2023-12-11 | 3,630 | 4,100 | 3,630 | 3,990 | 59,000 | 798 |
| 2023-12-08 | 3,685 | 3,830 | 3,685 | 3,800 | 23,500 | 760 |
| 2023-12-07 | 3,665 | 3,705 | 3,645 | 3,690 | 6,200 | 738 |
| 2023-12-06 | 3,675 | 3,730 | 3,640 | 3,710 | 15,000 | 742 |
| 2023-12-05 | 3,800 | 3,800 | 3,680 | 3,680 | 4,400 | 736 |
| 2023-12-04 | 3,855 | 3,855 | 3,800 | 3,800 | 2,500 | 760 |
| 2023-12-01 | 3,860 | 3,905 | 3,855 | 3,860 | 700 | 772 |
| 2023-11-30 | 3,880 | 3,885 | 3,850 | 3,855 | 2,100 | 771 |
| 2023-11-29 | 3,935 | 3,935 | 3,875 | 3,875 | 2,300 | 775 |
| 2023-11-28 | 3,965 | 3,965 | 3,870 | 3,920 | 3,800 | 784 |
| 2023-11-27 | 3,990 | 4,055 | 3,965 | 3,965 | 3,900 | 793 |
| 2023-11-24 | 3,840 | 4,060 | 3,835 | 3,985 | 13,700 | 797 |
| 2023-11-22 | 3,820 | 3,820 | 3,635 | 3,780 | 22,000 | 756 |
| 2023-11-21 | 3,485 | 3,830 | 3,485 | 3,775 | 76,200 | 755 |
| 2023-11-20 | 3,500 | 3,500 | 3,445 | 3,500 | 4,800 | 700 |
| 2023-11-17 | 3,420 | 3,485 | 3,415 | 3,460 | 3,000 | 692 |
| 2023-11-16 | 3,405 | 3,460 | 3,400 | 3,445 | 11,000 | 689 |
| 2023-11-15 | 3,435 | 3,490 | 3,380 | 3,395 | 20,000 | 679 |
| 2023-11-14 | 3,510 | 3,520 | 3,345 | 3,455 | 22,300 | 691 |
| 2023-11-13 | 3,590 | 3,595 | 3,530 | 3,560 | 5,200 | 712 |
| 2023-11-10 | 3,650 | 3,665 | 3,550 | 3,595 | 4,500 | 719 |
| 2023-11-09 | 3,650 | 3,650 | 3,640 | 3,640 | 400 | 728 |
| 2023-11-08 | 3,690 | 3,695 | 3,660 | 3,660 | 1,400 | 732 |
| 2023-11-07 | 3,655 | 3,690 | 3,635 | 3,690 | 1,600 | 738 |
| 2023-11-06 | 3,650 | 3,685 | 3,630 | 3,635 | 4,200 | 727 |
| 2023-11-02 | 3,680 | 3,690 | 3,615 | 3,640 | 4,900 | 728 |
| 2023-11-01 | 3,715 | 3,715 | 3,660 | 3,685 | 2,100 | 737 |
| 2023-10-31 | 3,745 | 3,745 | 3,670 | 3,715 | 1,100 | 743 |
| 2023-10-30 | 3,760 | 3,770 | 3,685 | 3,685 | 1,600 | 737 |
| 2023-10-27 | 3,740 | 3,795 | 3,740 | 3,790 | 800 | 758 |
| 2023-10-26 | 3,715 | 3,790 | 3,715 | 3,740 | 2,700 | 748 |
| 2023-10-25 | 3,700 | 3,770 | 3,700 | 3,720 | 1,900 | 744 |
| 2023-10-24 | 3,805 | 3,805 | 3,500 | 3,685 | 10,800 | 737 |
| 2023-10-23 | 3,800 | 3,830 | 3,795 | 3,810 | 1,400 | 762 |
| 2023-10-20 | 3,855 | 3,855 | 3,800 | 3,820 | 3,200 | 764 |
| 2023-10-19 | 3,950 | 3,950 | 3,850 | 3,870 | 3,600 | 774 |
| 2023-10-18 | 4,000 | 4,000 | 3,955 | 3,955 | 1,300 | 791 |
| 2023-10-17 | 4,000 | 4,000 | 3,995 | 4,000 | 1,900 | 800 |
| 2023-10-16 | 3,975 | 4,000 | 3,960 | 3,970 | 3,200 | 794 |
| 2023-10-13 | 3,970 | 4,000 | 3,940 | 3,990 | 4,300 | 798 |
| 2023-10-12 | 3,970 | 3,970 | 3,940 | 3,970 | 2,100 | 794 |
| 2023-10-11 | 3,990 | 4,015 | 3,930 | 3,930 | 8,600 | 786 |
| 2023-10-10 | 4,000 | 4,005 | 3,965 | 3,990 | 3,300 | 798 |
| 2023-10-06 | 4,000 | 4,005 | 3,950 | 4,000 | 1,300 | 800 |
| 2023-10-05 | 4,000 | 4,015 | 3,915 | 4,000 | 4,600 | 800 |
| 2023-10-04 | 4,095 | 4,130 | 4,000 | 4,000 | 5,400 | 800 |
| 2023-10-03 | 4,170 | 4,190 | 4,130 | 4,130 | 2,000 | 826 |
| 2023-10-02 | 4,250 | 4,250 | 4,115 | 4,170 | 6,100 | 834 |
| 2023-09-29 | 4,200 | 4,260 | 4,190 | 4,205 | 3,700 | 841 |
| 2023-09-28 | 4,245 | 4,275 | 4,210 | 4,225 | 1,900 | 845 |
| 2023-09-27 | 4,280 | 4,290 | 4,240 | 4,240 | 1,600 | 848 |
| 2023-09-26 | 4,260 | 4,300 | 4,240 | 4,300 | 1,700 | 860 |
| 2023-09-25 | 4,235 | 4,300 | 4,185 | 4,275 | 5,300 | 855 |
| 2023-09-22 | 4,265 | 4,265 | 4,255 | 4,255 | 600 | 851 |
| 2023-09-21 | 4,315 | 4,365 | 4,260 | 4,275 | 3,000 | 855 |
| 2023-09-20 | 4,350 | 4,385 | 4,315 | 4,315 | 2,100 | 863 |
| 2023-09-19 | 4,425 | 4,425 | 4,350 | 4,350 | 3,800 | 870 |
| 2023-09-15 | 4,335 | 4,405 | 4,335 | 4,380 | 800 | 876 |
| 2023-09-14 | 4,335 | 4,420 | 4,325 | 4,350 | 3,300 | 870 |
| 2023-09-13 | 4,315 | 4,335 | 4,260 | 4,335 | 4,000 | 867 |
| 2023-09-12 | 4,285 | 4,300 | 4,260 | 4,300 | 1,100 | 860 |
| 2023-09-11 | 4,290 | 4,290 | 4,225 | 4,265 | 1,500 | 853 |
| 2023-09-08 | 4,220 | 4,265 | 4,195 | 4,265 | 5,200 | 853 |
| 2023-09-07 | 4,235 | 4,245 | 4,225 | 4,225 | 1,300 | 845 |
| 2023-09-06 | 4,250 | 4,295 | 4,240 | 4,240 | 2,800 | 848 |
| 2023-09-05 | 4,320 | 4,320 | 4,220 | 4,240 | 9,300 | 848 |
| 2023-09-04 | 4,275 | 4,340 | 4,250 | 4,315 | 3,900 | 863 |
| 2023-09-01 | 4,260 | 4,275 | 4,200 | 4,230 | 4,800 | 846 |
| 2023-08-31 | 4,170 | 4,260 | 4,170 | 4,240 | 3,700 | 848 |
| 2023-08-30 | 4,195 | 4,260 | 4,175 | 4,215 | 9,000 | 843 |
| 2023-08-29 | 4,275 | 4,290 | 4,205 | 4,265 | 2,300 | 853 |
| 2023-08-28 | 4,310 | 4,310 | 4,170 | 4,210 | 9,500 | 842 |
| 2023-08-25 | 4,130 | 4,290 | 4,130 | 4,245 | 12,100 | 849 |
| 2023-08-24 | 4,105 | 4,230 | 4,100 | 4,195 | 21,000 | 839 |
| 2023-08-23 | 4,120 | 4,120 | 4,070 | 4,095 | 800 | 819 |
| 2023-08-22 | 4,080 | 4,105 | 4,050 | 4,105 | 3,600 | 821 |
| 2023-08-21 | 4,050 | 4,090 | 4,050 | 4,085 | 1,300 | 817 |
| 2023-08-18 | 4,110 | 4,140 | 4,055 | 4,060 | 7,400 | 812 |
| 2023-08-17 | 4,295 | 4,295 | 4,115 | 4,170 | 6,500 | 834 |
| 2023-08-16 | 4,400 | 4,400 | 4,320 | 4,340 | 2,900 | 868 |
| 2023-08-15 | 4,345 | 4,450 | 4,340 | 4,440 | 1,600 | 888 |
| 2023-08-14 | 4,650 | 4,650 | 4,355 | 4,355 | 13,800 | 871 |
| 2023-08-10 | 4,690 | 4,895 | 4,600 | 4,695 | 26,300 | 939 |
| 2023-08-09 | 4,600 | 4,685 | 4,585 | 4,685 | 11,400 | 937 |
| 2023-08-08 | 4,605 | 4,700 | 4,595 | 4,650 | 14,600 | 930 |
| 2023-08-07 | 4,510 | 4,595 | 4,500 | 4,595 | 9,400 | 919 |
| 2023-08-04 | 4,350 | 4,470 | 4,300 | 4,470 | 11,000 | 894 |
| 2023-08-03 | 4,200 | 4,365 | 4,185 | 4,350 | 11,700 | 870 |
| 2023-08-02 | 4,190 | 4,205 | 4,140 | 4,160 | 3,300 | 832 |
| 2023-08-01 | 4,150 | 4,270 | 4,150 | 4,195 | 11,800 | 839 |
| 2023-07-31 | 4,165 | 4,165 | 4,100 | 4,165 | 3,800 | 833 |
| 2023-07-28 | 4,020 | 4,140 | 4,020 | 4,140 | 7,500 | 828 |
| 2023-07-27 | 3,995 | 4,030 | 3,985 | 4,010 | 2,200 | 802 |
| 2023-07-26 | 4,005 | 4,030 | 3,985 | 4,030 | 2,100 | 806 |
| 2023-07-25 | 3,995 | 4,010 | 3,975 | 3,975 | 1,400 | 795 |
| 2023-07-24 | 3,975 | 3,995 | 3,965 | 3,975 | 600 | 795 |
| 2023-07-21 | 3,995 | 3,995 | 3,975 | 3,995 | 1,100 | 799 |
| 2023-07-20 | 3,970 | 3,995 | 3,950 | 3,995 | 2,400 | 799 |
| 2023-07-19 | 4,000 | 4,000 | 3,950 | 3,970 | 900 | 794 |
| 2023-07-18 | 3,975 | 3,980 | 3,960 | 3,980 | 1,500 | 796 |
| 2023-07-14 | 3,945 | 3,985 | 3,935 | 3,975 | 4,900 | 795 |
| 2023-07-13 | 3,950 | 3,980 | 3,950 | 3,965 | 1,500 | 793 |
| 2023-07-12 | 3,990 | 3,990 | 3,950 | 3,950 | 3,400 | 790 |
| 2023-07-11 | 3,970 | 3,985 | 3,950 | 3,985 | 400 | 797 |
| 2023-07-10 | 4,005 | 4,005 | 3,950 | 3,985 | 2,800 | 797 |
| 2023-07-07 | 3,955 | 3,995 | 3,955 | 3,970 | 900 | 794 |
| 2023-07-06 | 3,995 | 4,000 | 3,970 | 3,975 | 2,900 | 795 |
| 2023-07-05 | 3,980 | 4,000 | 3,980 | 4,000 | 3,300 | 800 |
| 2023-07-04 | 3,980 | 3,980 | 3,940 | 3,965 | 1,900 | 793 |
| 2023-07-03 | 3,905 | 3,965 | 3,905 | 3,965 | 2,900 | 793 |
| 2023-06-30 | 3,940 | 3,965 | 3,890 | 3,905 | 11,800 | 781 |
| 2023-06-29 | 4,040 | 4,040 | 3,920 | 3,945 | 13,200 | 789 |
| 2023-06-28 | 4,055 | 4,110 | 4,020 | 4,050 | 12,700 | 810 |
| 2023-06-27 | 4,155 | 4,165 | 4,070 | 4,080 | 9,400 | 816 |
| 2023-06-26 | 4,135 | 4,210 | 4,100 | 4,125 | 7,500 | 825 |
| 2023-06-23 | 4,455 | 4,455 | 4,120 | 4,190 | 21,800 | 838 |
| 2023-06-22 | 3,885 | 4,335 | 3,885 | 4,285 | 42,100 | 857 |
| 2023-06-21 | 3,855 | 3,890 | 3,850 | 3,860 | 6,800 | 772 |
| 2023-06-20 | 3,860 | 3,900 | 3,845 | 3,860 | 29,600 | 772 |
| 2023-06-19 | 3,950 | 4,040 | 3,855 | 3,890 | 13,900 | 778 |
| 2023-06-16 | 3,900 | 3,950 | 3,890 | 3,950 | 13,000 | 790 |
| 2023-06-15 | 3,985 | 3,985 | 3,920 | 3,960 | 9,300 | 792 |
| 2023-06-14 | 4,005 | 4,005 | 3,980 | 3,985 | 11,700 | 797 |
| 2023-06-13 | 4,005 | 4,015 | 3,995 | 4,005 | 6,200 | 801 |
| 2023-06-12 | 4,005 | 4,020 | 3,990 | 4,010 | 5,600 | 802 |
| 2023-06-09 | 4,000 | 4,050 | 3,980 | 4,020 | 7,600 | 804 |
| 2023-06-08 | 4,010 | 4,020 | 3,990 | 4,020 | 11,200 | 804 |
| 2023-06-07 | 4,095 | 4,140 | 4,030 | 4,040 | 9,800 | 808 |
| 2023-06-06 | 4,095 | 4,120 | 4,095 | 4,095 | 3,500 | 819 |
| 2023-06-05 | 4,095 | 4,115 | 4,075 | 4,105 | 4,100 | 821 |
| 2023-06-02 | 4,195 | 4,195 | 4,110 | 4,120 | 5,300 | 824 |
| 2023-06-01 | 4,250 | 4,255 | 4,170 | 4,210 | 4,300 | 842 |
| 2023-05-31 | 4,305 | 4,315 | 4,250 | 4,250 | 1,500 | 850 |
| 2023-05-30 | 4,360 | 4,360 | 4,305 | 4,305 | 800 | 861 |
| 2023-05-29 | 4,385 | 4,465 | 4,310 | 4,310 | 1,700 | 862 |
| 2023-05-26 | 4,310 | 4,540 | 4,260 | 4,320 | 7,000 | 864 |
| 2023-05-25 | 4,255 | 4,255 | 4,255 | 4,255 | 400 | 851 |
| 2023-05-24 | 4,255 | 4,305 | 4,255 | 4,290 | 500 | 858 |
| 2023-05-23 | 4,305 | 4,305 | 4,250 | 4,250 | 13,400 | 850 |
| 2023-05-22 | 4,350 | 4,350 | 4,305 | 4,330 | 4,400 | 866 |
| 2023-05-19 | 4,380 | 4,385 | 4,350 | 4,355 | 4,100 | 871 |
| 2023-05-18 | 4,425 | 4,425 | 4,295 | 4,360 | 7,200 | 872 |
| 2023-05-17 | 4,525 | 4,550 | 4,390 | 4,425 | 8,200 | 885 |
| 2023-05-16 | 4,620 | 4,620 | 4,525 | 4,530 | 11,700 | 906 |
| 2023-05-15 | 4,735 | 4,735 | 4,650 | 4,690 | 4,400 | 938 |
| 2023-05-12 | 4,705 | 4,705 | 4,700 | 4,700 | 200 | 940 |
| 2023-05-11 | 4,755 | 4,765 | 4,710 | 4,730 | 3,100 | 946 |
| 2023-05-10 | 4,850 | 4,870 | 4,600 | 4,755 | 14,600 | 951 |
| 2023-05-09 | 4,890 | 4,930 | 4,875 | 4,915 | 2,600 | 983 |
| 2023-05-08 | 4,890 | 4,890 | 4,885 | 4,885 | 400 | 977 |
| 2023-05-02 | 4,900 | 4,910 | 4,890 | 4,890 | 800 | 978 |
| 2023-05-01 | 4,885 | 4,945 | 4,885 | 4,940 | 500 | 988 |
| 2023-04-28 | 4,950 | 4,970 | 4,890 | 4,925 | 3,300 | 985 |
| 2023-04-27 | 4,880 | 4,950 | 4,880 | 4,950 | 1,000 | 990 |
| 2023-04-26 | 4,890 | 4,895 | 4,880 | 4,880 | 1,500 | 976 |
| 2023-04-25 | 4,875 | 4,910 | 4,875 | 4,890 | 1,800 | 978 |
| 2023-04-24 | 4,875 | 4,920 | 4,875 | 4,875 | 1,600 | 975 |
| 2023-04-21 | 4,890 | 4,890 | 4,875 | 4,875 | 300 | 975 |
| 2023-04-20 | 4,870 | 4,935 | 4,870 | 4,930 | 900 | 986 |
| 2023-04-19 | 4,895 | 4,900 | 4,895 | 4,900 | 800 | 980 |
| 2023-04-18 | 4,850 | 4,880 | 4,850 | 4,880 | 1,100 | 976 |
| 2023-04-17 | 4,890 | 4,890 | 4,870 | 4,870 | 900 | 974 |
| 2023-04-14 | 4,865 | 4,910 | 4,860 | 4,910 | 700 | 982 |
| 2023-04-13 | 4,855 | 4,890 | 4,855 | 4,890 | 1,100 | 978 |
| 2023-04-12 | 4,855 | 4,875 | 4,855 | 4,855 | 400 | 971 |
| 2023-04-11 | 4,875 | 4,920 | 4,820 | 4,855 | 34,100 | 971 |
| 2023-04-10 | 4,920 | 4,920 | 4,860 | 4,890 | 1,000 | 978 |
| 2023-04-07 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 985 |
| 2023-04-06 | 4,880 | 4,890 | 4,860 | 4,875 | 500 | 975 |
| 2023-04-05 | 4,900 | 4,925 | 4,860 | 4,910 | 1,000 | 982 |
| 2023-04-04 | 4,980 | 4,980 | 4,890 | 4,890 | 900 | 978 |
| 2023-04-03 | 4,920 | 4,925 | 4,910 | 4,925 | 1,300 | 985 |
| 2023-03-31 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,000 |
| 2023-03-30 | 4,970 | 5,050 | 4,930 | 4,930 | 1,600 | 986 |
| 2023-03-29 | 4,995 | 5,080 | 4,955 | 4,965 | 3,100 | 993 |
| 2023-03-28 | 4,825 | 5,330 | 4,825 | 5,250 | 7,000 | 1,050 |
| 2023-03-27 | 4,860 | 4,895 | 4,820 | 4,825 | 2,900 | 965 |
| 2023-03-24 | 4,865 | 4,865 | 4,845 | 4,865 | 1,000 | 973 |
| 2023-03-23 | 4,855 | 4,860 | 4,830 | 4,840 | 1,600 | 968 |
| 2023-03-22 | 4,870 | 4,890 | 4,860 | 4,860 | 1,100 | 972 |
| 2023-03-20 | 4,875 | 4,920 | 4,875 | 4,920 | 1,500 | 984 |
| 2023-03-17 | 4,910 | 4,910 | 4,895 | 4,900 | 500 | 980 |
| 2023-03-16 | 4,925 | 4,925 | 4,860 | 4,920 | 800 | 984 |
| 2023-03-15 | 4,950 | 4,950 | 4,865 | 4,875 | 1,300 | 975 |
| 2023-03-14 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 976 |
| 2023-03-13 | 4,920 | 4,970 | 4,865 | 4,900 | 2,100 | 980 |
| 2023-03-10 | 4,940 | 4,940 | 4,860 | 4,920 | 2,300 | 984 |
| 2023-03-09 | 4,910 | 4,970 | 4,910 | 4,940 | 2,100 | 988 |
| 2023-03-08 | 4,905 | 4,910 | 4,880 | 4,880 | 1,200 | 976 |
| 2023-03-07 | 4,860 | 4,910 | 4,825 | 4,905 | 4,500 | 981 |
| 2023-03-06 | 4,855 | 4,925 | 4,855 | 4,925 | 400 | 985 |
| 2023-03-03 | 4,900 | 4,935 | 4,845 | 4,875 | 1,100 | 975 |
| 2023-03-02 | 4,975 | 4,975 | 4,870 | 4,880 | 1,800 | 976 |
| 2023-03-01 | 4,875 | 4,970 | 4,875 | 4,915 | 1,400 | 983 |
| 2023-02-28 | 4,910 | 4,980 | 4,910 | 4,945 | 2,200 | 989 |
| 2023-02-27 | 4,980 | 4,980 | 4,910 | 4,910 | 1,700 | 982 |
| 2023-02-24 | 4,890 | 4,915 | 4,850 | 4,915 | 1,400 | 983 |
| 2023-02-22 | 5,060 | 5,060 | 4,760 | 4,855 | 35,400 | 971 |
| 2023-02-21 | 5,050 | 5,050 | 5,040 | 5,050 | 1,000 | 1,010 |
| 2023-02-20 | 5,040 | 5,040 | 4,980 | 5,040 | 2,100 | 1,008 |
| 2023-02-17 | 5,020 | 5,050 | 5,000 | 5,030 | 1,600 | 1,006 |
| 2023-02-16 | 5,010 | 5,110 | 4,995 | 5,000 | 1,700 | 1,000 |
| 2023-02-15 | 5,080 | 5,100 | 4,910 | 5,010 | 6,700 | 1,002 |
| 2023-02-14 | 5,150 | 5,230 | 5,150 | 5,230 | 800 | 1,046 |
| 2023-02-13 | 5,160 | 5,210 | 5,160 | 5,210 | 1,500 | 1,042 |
| 2023-02-10 | 5,200 | 5,200 | 5,160 | 5,180 | 1,100 | 1,036 |
| 2023-02-09 | - | - | - | 5,170 | - | 1,034 |
| 2023-02-08 | 5,160 | 5,230 | 5,160 | 5,170 | 500 | 1,034 |
| 2023-02-07 | 5,170 | 5,220 | 5,170 | 5,220 | 1,000 | 1,044 |
| 2023-02-06 | 5,210 | 5,210 | 5,200 | 5,200 | 1,100 | 1,040 |
| 2023-02-03 | 5,280 | 5,280 | 5,180 | 5,220 | 1,200 | 1,044 |
| 2023-02-02 | 5,240 | 5,250 | 5,240 | 5,250 | 800 | 1,050 |
| 2023-02-01 | 5,260 | 5,280 | 5,260 | 5,280 | 600 | 1,056 |
| 2023-01-31 | 5,220 | 5,310 | 5,180 | 5,310 | 2,900 | 1,062 |
| 2023-01-30 | 5,260 | 5,320 | 5,200 | 5,320 | 4,100 | 1,064 |
| 2023-01-27 | 5,200 | 5,260 | 5,200 | 5,260 | 1,300 | 1,052 |
| 2023-01-26 | 5,310 | 5,360 | 5,190 | 5,190 | 3,800 | 1,038 |
| 2023-01-25 | 5,190 | 5,240 | 5,190 | 5,240 | 500 | 1,048 |
| 2023-01-24 | 5,230 | 5,290 | 5,180 | 5,190 | 4,100 | 1,038 |
| 2023-01-23 | 5,230 | 5,230 | 5,230 | 5,230 | 200 | 1,046 |
| 2023-01-20 | 5,240 | 5,340 | 5,220 | 5,220 | 1,700 | 1,044 |
| 2023-01-19 | 5,300 | 5,350 | 5,250 | 5,250 | 1,700 | 1,050 |
| 2023-01-18 | 5,210 | 5,320 | 5,210 | 5,320 | 1,300 | 1,064 |
| 2023-01-17 | - | - | - | 5,260 | - | 1,052 |
| 2023-01-16 | 5,260 | 5,280 | 5,240 | 5,260 | 600 | 1,052 |
| 2023-01-13 | 5,330 | 5,330 | 5,240 | 5,260 | 2,000 | 1,052 |
| 2023-01-12 | 5,300 | 5,340 | 5,210 | 5,330 | 3,900 | 1,066 |
| 2023-01-11 | 5,260 | 5,300 | 5,240 | 5,300 | 2,500 | 1,060 |
| 2023-01-10 | 5,170 | 5,280 | 5,140 | 5,260 | 4,300 | 1,052 |
| 2023-01-06 | 5,140 | 5,160 | 5,130 | 5,160 | 700 | 1,032 |
| 2023-01-05 | 5,060 | 5,110 | 5,010 | 5,110 | 1,000 | 1,022 |
| 2023-01-04 | 5,020 | 5,150 | 5,020 | 5,070 | 1,000 | 1,014 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2017-11-06]1株→5株
