3549 (株)クスリのアオキホールディングス 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 | 3,275 | 3,345 | 3,155 | 3,207 | 3,132,300 | 3,207 |
| 2023-12-28 | 3,480 | 3,484 | 3,416 | 3,450 | 465,500 | 3,450 |
| 2023-12-27 | 3,549 | 3,594 | 3,490 | 3,500 | 526,800 | 3,500 |
| 2023-12-26 | 3,524 | 3,555 | 3,483 | 3,548 | 361,900 | 3,548 |
| 2023-12-25 | 3,527 | 3,530 | 3,447 | 3,510 | 231,000 | 3,510 |
| 2023-12-22 | 3,336 | 3,488 | 3,324 | 3,467 | 712,400 | 3,467 |
| 2023-12-21 | 3,311 | 3,330 | 3,302 | 3,319 | 282,100 | 3,319 |
| 2023-12-20 | 3,336 | 3,365 | 3,318 | 3,331 | 398,700 | 3,331 |
| 2023-12-19 | 3,295 | 3,317 | 3,264 | 3,305 | 400,700 | 3,305 |
| 2023-12-18 | 3,350 | 3,356 | 3,269 | 3,305 | 334,200 | 3,305 |
| 2023-12-15 | 3,405 | 3,443 | 3,346 | 3,361 | 380,500 | 3,361 |
| 2023-12-14 | 3,528 | 3,531 | 3,436 | 3,457 | 257,800 | 3,457 |
| 2023-12-13 | 3,601 | 3,614 | 3,502 | 3,514 | 281,700 | 3,514 |
| 2023-12-12 | 3,600 | 3,627 | 3,572 | 3,580 | 428,500 | 3,580 |
| 2023-12-11 | 3,469 | 3,542 | 3,462 | 3,542 | 344,200 | 3,542 |
| 2023-12-08 | 3,525 | 3,557 | 3,478 | 3,509 | 518,200 | 3,509 |
| 2023-12-07 | 3,515 | 3,549 | 3,491 | 3,500 | 318,300 | 3,500 |
| 2023-12-06 | 3,491 | 3,516 | 3,455 | 3,516 | 270,300 | 3,516 |
| 2023-12-05 | 3,480 | 3,503 | 3,422 | 3,474 | 475,100 | 3,474 |
| 2023-12-04 | 3,434 | 3,461 | 3,420 | 3,447 | 289,100 | 3,447 |
| 2023-12-01 | 3,452 | 3,486 | 3,443 | 3,443 | 327,100 | 3,443 |
| 2023-11-30 | 3,411 | 3,439 | 3,391 | 3,422 | 314,300 | 3,422 |
| 2023-11-29 | 3,456 | 3,469 | 3,401 | 3,445 | 335,100 | 3,445 |
| 2023-11-28 | 3,440 | 3,452 | 3,411 | 3,447 | 408,700 | 3,447 |
| 2023-11-27 | 3,330 | 3,438 | 3,310 | 3,430 | 436,100 | 3,430 |
| 2023-11-24 | 3,330 | 3,357 | 3,306 | 3,340 | 234,500 | 3,340 |
| 2023-11-22 | 3,331 | 3,367 | 3,305 | 3,317 | 250,400 | 3,317 |
| 2023-11-21 | 3,385 | 3,440 | 3,329 | 3,331 | 490,000 | 3,331 |
| 2023-11-20 | 3,343 | 3,424 | 3,310 | 3,360 | 622,400 | 3,360 |
| 2023-11-17 | 3,318 | 3,385 | 3,221 | 3,348 | 647,700 | 3,348 |
| 2023-11-16 | 9,904 | 9,997 | 9,741 | 9,965 | 225,600 | 3,321.67 |
| 2023-11-15 | 9,555 | 10,625 | 9,531 | 10,020 | 425,100 | 3,340 |
| 2023-11-14 | 9,584 | 9,718 | 9,485 | 9,590 | 129,400 | 3,196.67 |
| 2023-11-13 | 9,500 | 9,592 | 9,444 | 9,502 | 97,300 | 3,167.33 |
| 2023-11-10 | 9,397 | 9,486 | 9,352 | 9,484 | 96,500 | 3,161.33 |
| 2023-11-09 | 9,520 | 9,520 | 9,218 | 9,444 | 128,100 | 3,148 |
| 2023-11-08 | 9,354 | 9,568 | 9,354 | 9,505 | 106,400 | 3,168.33 |
| 2023-11-07 | 9,700 | 9,712 | 9,450 | 9,465 | 131,800 | 3,155 |
| 2023-11-06 | 9,862 | 9,905 | 9,696 | 9,720 | 161,900 | 3,240 |
| 2023-11-02 | 9,622 | 9,786 | 9,622 | 9,745 | 96,900 | 3,248.33 |
| 2023-11-01 | 9,885 | 9,920 | 9,640 | 9,667 | 149,600 | 3,222.33 |
| 2023-10-31 | 9,527 | 9,848 | 9,499 | 9,841 | 187,900 | 3,280.33 |
| 2023-10-30 | 9,565 | 9,593 | 9,473 | 9,486 | 109,900 | 3,162 |
| 2023-10-27 | 9,400 | 9,621 | 9,386 | 9,621 | 85,500 | 3,207 |
| 2023-10-26 | 9,552 | 9,623 | 9,419 | 9,485 | 129,900 | 3,161.67 |
| 2023-10-25 | 9,423 | 9,534 | 9,343 | 9,480 | 120,500 | 3,160 |
| 2023-10-24 | 9,334 | 9,430 | 9,250 | 9,393 | 139,400 | 3,131 |
| 2023-10-23 | 9,217 | 9,417 | 9,217 | 9,333 | 164,700 | 3,111 |
| 2023-10-20 | 9,308 | 9,434 | 9,265 | 9,265 | 105,500 | 3,088.33 |
| 2023-10-19 | 9,079 | 9,421 | 9,079 | 9,360 | 167,900 | 3,120 |
| 2023-10-18 | 9,125 | 9,179 | 8,939 | 9,156 | 114,300 | 3,052 |
| 2023-10-17 | 9,031 | 9,194 | 9,031 | 9,125 | 131,900 | 3,041.67 |
| 2023-10-16 | 9,062 | 9,195 | 8,991 | 9,047 | 201,000 | 3,015.67 |
| 2023-10-13 | 9,281 | 9,286 | 9,006 | 9,031 | 242,700 | 3,010.33 |
| 2023-10-12 | 9,549 | 9,600 | 9,340 | 9,356 | 228,000 | 3,118.67 |
| 2023-10-11 | 9,645 | 9,676 | 9,431 | 9,549 | 302,800 | 3,183 |
| 2023-10-10 | 9,651 | 9,857 | 9,581 | 9,723 | 310,000 | 3,241 |
| 2023-10-06 | 9,580 | 9,855 | 9,564 | 9,780 | 469,700 | 3,260 |
| 2023-10-05 | 9,310 | 9,682 | 9,301 | 9,572 | 737,600 | 3,190.67 |
| 2023-10-04 | 9,154 | 9,408 | 8,998 | 9,070 | 1,320,400 | 3,023.33 |
| 2023-10-03 | 8,519 | 8,724 | 8,487 | 8,555 | 171,800 | 2,851.67 |
| 2023-10-02 | 8,596 | 8,624 | 8,400 | 8,499 | 125,500 | 2,833 |
| 2023-09-29 | 8,683 | 8,788 | 8,611 | 8,656 | 99,100 | 2,885.33 |
| 2023-09-28 | 8,824 | 8,849 | 8,612 | 8,687 | 99,600 | 2,895.67 |
| 2023-09-27 | 8,652 | 8,881 | 8,633 | 8,853 | 152,800 | 2,951 |
| 2023-09-26 | 8,730 | 8,871 | 8,681 | 8,730 | 96,700 | 2,910 |
| 2023-09-25 | 8,385 | 8,755 | 8,340 | 8,732 | 109,900 | 2,910.67 |
| 2023-09-22 | 8,402 | 8,483 | 8,326 | 8,326 | 123,000 | 2,775.33 |
| 2023-09-21 | 8,710 | 8,720 | 8,466 | 8,471 | 120,400 | 2,823.67 |
| 2023-09-20 | 8,769 | 8,771 | 8,682 | 8,720 | 115,100 | 2,906.67 |
| 2023-09-19 | 8,930 | 8,942 | 8,713 | 8,814 | 150,800 | 2,938 |
| 2023-09-15 | 9,058 | 9,084 | 8,970 | 9,033 | 143,100 | 3,011 |
| 2023-09-14 | 9,159 | 9,241 | 9,078 | 9,100 | 101,500 | 3,033.33 |
| 2023-09-13 | 9,282 | 9,495 | 9,186 | 9,253 | 203,700 | 3,084.33 |
| 2023-09-12 | 9,070 | 9,162 | 9,070 | 9,132 | 64,100 | 3,044 |
| 2023-09-11 | 9,150 | 9,194 | 8,960 | 9,057 | 86,600 | 3,019 |
| 2023-09-08 | 9,100 | 9,225 | 9,022 | 9,087 | 146,600 | 3,029 |
| 2023-09-07 | 9,100 | 9,191 | 9,084 | 9,104 | 90,900 | 3,034.67 |
| 2023-09-06 | 9,193 | 9,231 | 9,119 | 9,167 | 84,100 | 3,055.67 |
| 2023-09-05 | 9,173 | 9,233 | 9,102 | 9,159 | 105,300 | 3,053 |
| 2023-09-04 | 9,130 | 9,262 | 9,092 | 9,203 | 92,700 | 3,067.67 |
| 2023-09-01 | 9,100 | 9,193 | 9,065 | 9,187 | 76,700 | 3,062.33 |
| 2023-08-31 | 9,186 | 9,220 | 9,082 | 9,115 | 97,100 | 3,038.33 |
| 2023-08-30 | 9,160 | 9,246 | 9,157 | 9,186 | 86,100 | 3,062 |
| 2023-08-29 | 9,200 | 9,309 | 9,198 | 9,213 | 89,500 | 3,071 |
| 2023-08-28 | 9,301 | 9,338 | 9,080 | 9,169 | 129,400 | 3,056.33 |
| 2023-08-25 | 9,281 | 9,361 | 9,123 | 9,210 | 116,900 | 3,070 |
| 2023-08-24 | 9,374 | 9,474 | 9,294 | 9,431 | 125,300 | 3,143.67 |
| 2023-08-23 | 9,050 | 9,320 | 9,050 | 9,293 | 190,600 | 3,097.67 |
| 2023-08-22 | 8,965 | 9,164 | 8,951 | 9,155 | 176,900 | 3,051.67 |
| 2023-08-21 | 8,695 | 8,918 | 8,694 | 8,876 | 115,200 | 2,958.67 |
| 2023-08-18 | 8,834 | 8,885 | 8,688 | 8,696 | 102,200 | 2,898.67 |
| 2023-08-17 | 8,926 | 8,926 | 8,787 | 8,883 | 134,400 | 2,961 |
| 2023-08-16 | 8,763 | 8,968 | 8,745 | 8,917 | 120,500 | 2,972.33 |
| 2023-08-15 | 8,960 | 8,960 | 8,760 | 8,822 | 69,100 | 2,940.67 |
| 2023-08-14 | 8,850 | 8,927 | 8,782 | 8,810 | 176,500 | 2,936.67 |
| 2023-08-10 | 8,684 | 8,848 | 8,667 | 8,848 | 157,800 | 2,949.33 |
| 2023-08-09 | 8,600 | 8,757 | 8,591 | 8,695 | 130,500 | 2,898.33 |
| 2023-08-08 | 8,448 | 8,525 | 8,405 | 8,521 | 79,000 | 2,840.33 |
| 2023-08-07 | 8,372 | 8,474 | 8,338 | 8,434 | 153,300 | 2,811.33 |
| 2023-08-04 | 8,093 | 8,355 | 8,093 | 8,347 | 151,800 | 2,782.33 |
| 2023-08-03 | 8,100 | 8,159 | 8,011 | 8,133 | 136,100 | 2,711 |
| 2023-08-02 | 8,200 | 8,245 | 8,055 | 8,103 | 72,400 | 2,701 |
| 2023-08-01 | 8,179 | 8,309 | 8,134 | 8,280 | 99,300 | 2,760 |
| 2023-07-31 | 8,181 | 8,181 | 8,081 | 8,158 | 131,300 | 2,719.33 |
| 2023-07-28 | 7,848 | 8,065 | 7,813 | 8,065 | 125,600 | 2,688.33 |
| 2023-07-27 | 7,781 | 7,949 | 7,765 | 7,914 | 53,200 | 2,638 |
| 2023-07-26 | 7,920 | 7,962 | 7,794 | 7,813 | 86,200 | 2,604.33 |
| 2023-07-25 | 7,986 | 7,991 | 7,805 | 7,869 | 109,100 | 2,623 |
| 2023-07-24 | 8,092 | 8,104 | 7,965 | 7,986 | 106,700 | 2,662 |
| 2023-07-21 | 7,888 | 8,030 | 7,878 | 7,980 | 62,100 | 2,660 |
| 2023-07-20 | 7,993 | 8,050 | 7,879 | 7,938 | 66,800 | 2,646 |
| 2023-07-19 | 7,996 | 8,061 | 7,925 | 8,016 | 89,100 | 2,672 |
| 2023-07-18 | 7,846 | 7,952 | 7,828 | 7,943 | 74,700 | 2,647.67 |
| 2023-07-14 | 7,927 | 7,950 | 7,774 | 7,846 | 115,800 | 2,615.33 |
| 2023-07-13 | 7,850 | 7,997 | 7,815 | 7,978 | 88,300 | 2,659.33 |
| 2023-07-12 | 7,900 | 7,941 | 7,783 | 7,793 | 100,800 | 2,597.67 |
| 2023-07-11 | 8,065 | 8,090 | 7,905 | 7,926 | 92,900 | 2,642 |
| 2023-07-10 | 7,994 | 8,088 | 7,953 | 8,023 | 143,000 | 2,674.33 |
| 2023-07-07 | 7,758 | 7,985 | 7,740 | 7,928 | 231,200 | 2,642.67 |
| 2023-07-06 | 8,126 | 8,126 | 7,766 | 7,784 | 218,500 | 2,594.67 |
| 2023-07-05 | 8,400 | 8,487 | 8,181 | 8,217 | 151,200 | 2,739 |
| 2023-07-04 | 8,079 | 8,431 | 7,976 | 8,381 | 275,400 | 2,793.67 |
| 2023-07-03 | 7,649 | 8,269 | 7,461 | 8,229 | 674,700 | 2,743 |
| 2023-06-30 | 8,200 | 8,248 | 7,996 | 8,099 | 198,400 | 2,699.67 |
| 2023-06-29 | 8,231 | 8,298 | 8,158 | 8,252 | 134,700 | 2,750.67 |
| 2023-06-28 | 8,080 | 8,230 | 8,074 | 8,210 | 179,000 | 2,736.67 |
| 2023-06-27 | 8,067 | 8,079 | 7,938 | 7,955 | 71,100 | 2,651.67 |
| 2023-06-26 | 8,139 | 8,158 | 7,961 | 8,077 | 118,300 | 2,692.33 |
| 2023-06-23 | 8,210 | 8,258 | 7,958 | 8,000 | 134,500 | 2,666.67 |
| 2023-06-22 | 8,205 | 8,274 | 8,181 | 8,216 | 104,100 | 2,738.67 |
| 2023-06-21 | 8,077 | 8,230 | 8,048 | 8,194 | 130,900 | 2,731.33 |
| 2023-06-20 | 8,000 | 8,019 | 7,920 | 8,009 | 68,000 | 2,669.67 |
| 2023-06-19 | 8,000 | 8,088 | 7,920 | 7,940 | 80,900 | 2,646.67 |
| 2023-06-16 | 7,851 | 8,058 | 7,846 | 8,058 | 152,500 | 2,686 |
| 2023-06-15 | 8,035 | 8,073 | 7,845 | 7,851 | 185,200 | 2,617 |
| 2023-06-14 | 7,689 | 8,076 | 7,652 | 8,037 | 219,700 | 2,679 |
| 2023-06-13 | 7,620 | 7,643 | 7,543 | 7,629 | 116,000 | 2,543 |
| 2023-06-12 | 7,592 | 7,645 | 7,553 | 7,597 | 71,500 | 2,532.33 |
| 2023-06-09 | 7,475 | 7,549 | 7,439 | 7,525 | 116,500 | 2,508.33 |
| 2023-06-08 | 7,414 | 7,539 | 7,396 | 7,445 | 115,900 | 2,481.67 |
| 2023-06-07 | 7,500 | 7,556 | 7,409 | 7,410 | 238,200 | 2,470 |
| 2023-06-06 | 7,320 | 7,367 | 7,244 | 7,366 | 111,200 | 2,455.33 |
| 2023-06-05 | 7,266 | 7,266 | 7,120 | 7,189 | 101,100 | 2,396.33 |
| 2023-06-02 | 7,060 | 7,200 | 7,050 | 7,190 | 81,500 | 2,396.67 |
| 2023-06-01 | 6,920 | 7,180 | 6,920 | 7,160 | 87,400 | 2,386.67 |
| 2023-05-31 | 7,010 | 7,020 | 6,860 | 6,920 | 115,000 | 2,306.67 |
| 2023-05-30 | 7,100 | 7,120 | 6,950 | 7,040 | 78,700 | 2,346.67 |
| 2023-05-29 | 7,140 | 7,140 | 7,040 | 7,080 | 82,000 | 2,360 |
| 2023-05-26 | 7,100 | 7,140 | 7,070 | 7,090 | 118,400 | 2,363.33 |
| 2023-05-25 | 7,060 | 7,110 | 7,030 | 7,070 | 84,100 | 2,356.67 |
| 2023-05-24 | 7,190 | 7,190 | 7,060 | 7,090 | 120,200 | 2,363.33 |
| 2023-05-23 | 7,410 | 7,410 | 7,200 | 7,220 | 162,200 | 2,406.67 |
| 2023-05-22 | 7,520 | 7,530 | 7,360 | 7,380 | 180,000 | 2,460 |
| 2023-05-19 | 7,470 | 7,520 | 7,280 | 7,420 | 576,800 | 2,473.33 |
| 2023-05-18 | 6,660 | 7,240 | 6,600 | 7,200 | 908,100 | 2,400 |
| 2023-05-17 | 6,670 | 6,690 | 6,600 | 6,660 | 794,200 | 2,220 |
| 2023-05-16 | 6,590 | 6,700 | 6,560 | 6,690 | 403,400 | 2,230 |
| 2023-05-15 | 6,680 | 6,770 | 6,550 | 6,550 | 428,600 | 2,183.33 |
| 2023-05-12 | 6,500 | 6,610 | 6,470 | 6,610 | 674,300 | 2,203.33 |
| 2023-05-11 | 6,620 | 6,670 | 6,580 | 6,600 | 107,100 | 2,200 |
| 2023-05-10 | 6,650 | 6,710 | 6,630 | 6,670 | 105,000 | 2,223.33 |
| 2023-05-09 | 6,600 | 6,700 | 6,580 | 6,670 | 98,500 | 2,223.33 |
| 2023-05-08 | 6,600 | 6,630 | 6,560 | 6,560 | 128,800 | 2,186.67 |
| 2023-05-02 | 6,640 | 6,640 | 6,560 | 6,600 | 210,500 | 2,200 |
| 2023-05-01 | 6,540 | 6,640 | 6,540 | 6,640 | 110,400 | 2,213.33 |
| 2023-04-28 | 6,450 | 6,520 | 6,390 | 6,510 | 174,800 | 2,170 |
| 2023-04-27 | 6,320 | 6,390 | 6,290 | 6,350 | 68,300 | 2,116.67 |
| 2023-04-26 | 6,370 | 6,420 | 6,330 | 6,350 | 65,200 | 2,116.67 |
| 2023-04-25 | 6,440 | 6,470 | 6,390 | 6,410 | 60,400 | 2,136.67 |
| 2023-04-24 | 6,440 | 6,460 | 6,410 | 6,440 | 49,200 | 2,146.67 |
| 2023-04-21 | 6,430 | 6,460 | 6,400 | 6,450 | 63,400 | 2,150 |
| 2023-04-20 | 6,380 | 6,440 | 6,370 | 6,420 | 46,400 | 2,140 |
| 2023-04-19 | 6,510 | 6,510 | 6,390 | 6,420 | 56,600 | 2,140 |
| 2023-04-18 | 6,410 | 6,520 | 6,410 | 6,510 | 73,000 | 2,170 |
| 2023-04-17 | 6,490 | 6,500 | 6,370 | 6,390 | 87,200 | 2,130 |
| 2023-04-14 | 6,430 | 6,490 | 6,410 | 6,450 | 106,800 | 2,150 |
| 2023-04-13 | 6,380 | 6,430 | 6,360 | 6,400 | 93,500 | 2,133.33 |
| 2023-04-12 | 6,370 | 6,440 | 6,360 | 6,410 | 109,400 | 2,136.67 |
| 2023-04-11 | 6,260 | 6,410 | 6,260 | 6,350 | 126,700 | 2,116.67 |
| 2023-04-10 | 6,220 | 6,330 | 6,210 | 6,230 | 104,100 | 2,076.67 |
| 2023-04-07 | 6,360 | 6,390 | 6,180 | 6,200 | 216,800 | 2,066.67 |
| 2023-04-06 | 6,460 | 6,480 | 6,290 | 6,400 | 286,600 | 2,133.33 |
| 2023-04-05 | 6,750 | 6,850 | 6,600 | 6,640 | 291,200 | 2,213.33 |
| 2023-04-04 | 6,800 | 6,860 | 6,760 | 6,790 | 168,200 | 2,263.33 |
| 2023-04-03 | 6,750 | 6,780 | 6,710 | 6,740 | 74,300 | 2,246.67 |
| 2023-03-31 | 6,690 | 6,740 | 6,650 | 6,710 | 71,700 | 2,236.67 |
| 2023-03-30 | 6,790 | 6,800 | 6,630 | 6,650 | 66,000 | 2,216.67 |
| 2023-03-29 | 6,710 | 6,770 | 6,620 | 6,740 | 107,500 | 2,246.67 |
| 2023-03-28 | 6,650 | 6,720 | 6,620 | 6,680 | 61,800 | 2,226.67 |
| 2023-03-27 | 6,650 | 6,750 | 6,630 | 6,630 | 55,800 | 2,210 |
| 2023-03-24 | 6,620 | 6,640 | 6,590 | 6,620 | 86,300 | 2,206.67 |
| 2023-03-23 | 6,590 | 6,630 | 6,580 | 6,600 | 51,800 | 2,200 |
| 2023-03-22 | 6,670 | 6,690 | 6,590 | 6,660 | 68,100 | 2,220 |
| 2023-03-20 | 6,600 | 6,640 | 6,550 | 6,570 | 82,800 | 2,190 |
| 2023-03-17 | 6,630 | 6,660 | 6,550 | 6,620 | 101,700 | 2,206.67 |
| 2023-03-16 | 6,550 | 6,670 | 6,540 | 6,590 | 111,600 | 2,196.67 |
| 2023-03-15 | 6,630 | 6,670 | 6,570 | 6,600 | 82,700 | 2,200 |
| 2023-03-14 | 6,630 | 6,640 | 6,560 | 6,600 | 83,700 | 2,200 |
| 2023-03-13 | 6,740 | 6,780 | 6,670 | 6,710 | 77,400 | 2,236.67 |
| 2023-03-10 | 6,840 | 6,880 | 6,750 | 6,770 | 113,400 | 2,256.67 |
| 2023-03-09 | 6,890 | 6,940 | 6,880 | 6,900 | 58,100 | 2,300 |
| 2023-03-08 | 6,770 | 6,850 | 6,760 | 6,840 | 77,000 | 2,280 |
| 2023-03-07 | 6,790 | 6,840 | 6,770 | 6,790 | 65,600 | 2,263.33 |
| 2023-03-06 | 6,810 | 6,850 | 6,750 | 6,800 | 90,100 | 2,266.67 |
| 2023-03-03 | 6,740 | 6,770 | 6,690 | 6,740 | 106,600 | 2,246.67 |
| 2023-03-02 | 6,770 | 6,780 | 6,610 | 6,640 | 87,200 | 2,213.33 |
| 2023-03-01 | 6,950 | 6,960 | 6,740 | 6,740 | 116,200 | 2,246.67 |
| 2023-02-28 | 7,030 | 7,070 | 6,970 | 6,990 | 88,900 | 2,330 |
| 2023-02-27 | 6,960 | 6,990 | 6,880 | 6,990 | 72,200 | 2,330 |
| 2023-02-24 | 6,900 | 7,000 | 6,880 | 7,000 | 66,000 | 2,333.33 |
| 2023-02-22 | 7,000 | 7,020 | 6,940 | 6,950 | 65,500 | 2,316.67 |
| 2023-02-21 | 7,050 | 7,100 | 7,000 | 7,020 | 57,100 | 2,340 |
| 2023-02-20 | 7,020 | 7,100 | 7,020 | 7,100 | 62,100 | 2,366.67 |
| 2023-02-17 | 7,050 | 7,050 | 6,960 | 7,010 | 142,600 | 2,336.67 |
| 2023-02-16 | 7,070 | 7,140 | 7,050 | 7,110 | 141,800 | 2,370 |
| 2023-02-15 | 7,180 | 7,180 | 6,990 | 7,030 | 138,500 | 2,343.33 |
| 2023-02-14 | 7,150 | 7,150 | 7,090 | 7,130 | 88,000 | 2,376.67 |
| 2023-02-13 | 7,100 | 7,160 | 7,070 | 7,070 | 77,400 | 2,356.67 |
| 2023-02-10 | 7,180 | 7,250 | 7,100 | 7,110 | 108,500 | 2,370 |
| 2023-02-09 | 7,260 | 7,300 | 7,180 | 7,180 | 103,200 | 2,393.33 |
| 2023-02-08 | 7,310 | 7,320 | 7,260 | 7,260 | 71,500 | 2,420 |
| 2023-02-07 | 7,320 | 7,370 | 7,270 | 7,320 | 78,900 | 2,440 |
| 2023-02-06 | 7,300 | 7,330 | 7,280 | 7,280 | 62,600 | 2,426.67 |
| 2023-02-03 | 7,350 | 7,370 | 7,250 | 7,260 | 62,600 | 2,420 |
| 2023-02-02 | 7,500 | 7,500 | 7,340 | 7,360 | 57,300 | 2,453.33 |
| 2023-02-01 | 7,360 | 7,490 | 7,330 | 7,450 | 115,400 | 2,483.33 |
| 2023-01-31 | 7,370 | 7,410 | 7,310 | 7,310 | 85,300 | 2,436.67 |
| 2023-01-30 | 7,330 | 7,390 | 7,250 | 7,360 | 377,200 | 2,453.33 |
| 2023-01-27 | 7,290 | 7,340 | 7,230 | 7,280 | 101,700 | 2,426.67 |
| 2023-01-26 | 7,420 | 7,420 | 7,290 | 7,300 | 78,400 | 2,433.33 |
| 2023-01-25 | 7,360 | 7,450 | 7,340 | 7,440 | 67,000 | 2,480 |
| 2023-01-24 | 7,470 | 7,500 | 7,370 | 7,400 | 79,700 | 2,466.67 |
| 2023-01-23 | 7,340 | 7,460 | 7,330 | 7,460 | 91,800 | 2,486.67 |
| 2023-01-20 | 7,310 | 7,370 | 7,270 | 7,300 | 80,600 | 2,433.33 |
| 2023-01-19 | 7,300 | 7,360 | 7,280 | 7,300 | 104,800 | 2,433.33 |
| 2023-01-18 | 7,210 | 7,390 | 7,210 | 7,330 | 120,500 | 2,443.33 |
| 2023-01-17 | 7,350 | 7,350 | 7,210 | 7,210 | 114,800 | 2,403.33 |
| 2023-01-16 | 7,280 | 7,390 | 7,250 | 7,320 | 140,900 | 2,440 |
| 2023-01-13 | 7,390 | 7,490 | 7,320 | 7,360 | 110,100 | 2,453.33 |
| 2023-01-12 | 7,570 | 7,620 | 7,410 | 7,500 | 137,800 | 2,500 |
| 2023-01-11 | 7,540 | 7,800 | 7,540 | 7,600 | 200,500 | 2,533.33 |
| 2023-01-10 | 7,420 | 7,560 | 7,350 | 7,560 | 132,700 | 2,520 |
| 2023-01-06 | 7,540 | 7,540 | 7,410 | 7,440 | 134,500 | 2,480 |
| 2023-01-05 | 7,400 | 7,580 | 7,280 | 7,540 | 132,300 | 2,513.33 |
| 2023-01-04 | 7,610 | 7,640 | 7,450 | 7,460 | 153,900 | 2,486.67 |
分割・併合履歴 ： [2023-11-17]1株→3株