4011 (株)ヘッドウォータース 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 | 7,960 | 8,070 | 7,910 | 7,930 | 29,800 | 3,965 |
| 2023-12-28 | 7,960 | 8,180 | 7,900 | 8,010 | 31,500 | 4,005 |
| 2023-12-27 | 8,190 | 8,220 | 7,970 | 8,010 | 54,700 | 4,005 |
| 2023-12-26 | 8,040 | 8,300 | 8,040 | 8,110 | 35,100 | 4,055 |
| 2023-12-25 | 8,050 | 8,220 | 8,040 | 8,070 | 30,000 | 4,035 |
| 2023-12-22 | 8,380 | 8,450 | 8,170 | 8,220 | 26,700 | 4,110 |
| 2023-12-21 | 8,500 | 8,610 | 8,440 | 8,450 | 16,500 | 4,225 |
| 2023-12-20 | 8,580 | 8,800 | 8,510 | 8,650 | 43,500 | 4,325 |
| 2023-12-19 | 8,290 | 8,690 | 8,290 | 8,570 | 49,600 | 4,285 |
| 2023-12-18 | 8,350 | 8,360 | 8,060 | 8,280 | 27,200 | 4,140 |
| 2023-12-15 | 8,440 | 8,500 | 8,260 | 8,350 | 29,300 | 4,175 |
| 2023-12-14 | 8,780 | 8,900 | 8,240 | 8,350 | 45,800 | 4,175 |
| 2023-12-13 | 8,530 | 8,930 | 8,440 | 8,640 | 56,200 | 4,320 |
| 2023-12-12 | 8,760 | 8,850 | 8,370 | 8,400 | 55,600 | 4,200 |
| 2023-12-11 | 9,260 | 9,270 | 8,640 | 8,750 | 61,900 | 4,375 |
| 2023-12-08 | 9,310 | 9,550 | 8,750 | 9,010 | 83,900 | 4,505 |
| 2023-12-07 | 9,440 | 9,950 | 9,180 | 9,560 | 174,800 | 4,780 |
| 2023-12-06 | 9,590 | 9,620 | 9,300 | 9,300 | 76,200 | 4,650 |
| 2023-12-05 | 9,160 | 9,740 | 9,150 | 9,440 | 169,200 | 4,720 |
| 2023-12-04 | 9,110 | 9,820 | 8,930 | 9,570 | 280,200 | 4,785 |
| 2023-12-01 | 8,430 | 9,360 | 8,330 | 8,720 | 219,900 | 4,360 |
| 2023-11-30 | 8,600 | 8,630 | 8,200 | 8,250 | 60,700 | 4,125 |
| 2023-11-29 | 8,060 | 8,670 | 7,950 | 8,580 | 94,400 | 4,290 |
| 2023-11-28 | 8,510 | 8,690 | 8,200 | 8,210 | 61,200 | 4,105 |
| 2023-11-27 | 8,820 | 9,120 | 8,460 | 8,500 | 82,200 | 4,250 |
| 2023-11-24 | 9,700 | 9,780 | 8,930 | 8,970 | 126,900 | 4,485 |
| 2023-11-22 | 9,730 | 10,060 | 9,500 | 9,640 | 99,100 | 4,820 |
| 2023-11-21 | 10,580 | 10,590 | 9,720 | 9,980 | 229,700 | 4,990 |
| 2023-11-20 | 8,950 | 10,260 | 8,900 | 9,980 | 326,600 | 4,990 |
| 2023-11-17 | 10,330 | 10,790 | 8,830 | 9,090 | 430,900 | 4,545 |
| 2023-11-16 | 8,720 | 9,350 | 8,540 | 9,350 | 253,600 | 4,675 |
| 2023-11-15 | 7,850 | 7,850 | 7,850 | 7,850 | 12,700 | 3,925 |
| 2023-11-14 | 6,520 | 6,950 | 6,450 | 6,850 | 66,900 | 3,425 |
| 2023-11-13 | 6,290 | 6,580 | 6,240 | 6,470 | 46,600 | 3,235 |
| 2023-11-10 | 6,240 | 6,350 | 6,170 | 6,190 | 22,500 | 3,095 |
| 2023-11-09 | 6,330 | 6,460 | 6,210 | 6,460 | 32,000 | 3,230 |
| 2023-11-08 | 6,700 | 6,710 | 6,370 | 6,400 | 31,400 | 3,200 |
| 2023-11-07 | 6,990 | 6,990 | 6,650 | 6,660 | 37,700 | 3,330 |
| 2023-11-06 | 6,650 | 7,040 | 6,600 | 7,010 | 34,900 | 3,505 |
| 2023-11-02 | 6,360 | 6,640 | 6,290 | 6,450 | 39,600 | 3,225 |
| 2023-11-01 | 6,580 | 6,670 | 6,270 | 6,310 | 28,100 | 3,155 |
| 2023-10-31 | 6,650 | 6,730 | 6,510 | 6,560 | 31,000 | 3,280 |
| 2023-10-30 | 7,150 | 7,150 | 6,630 | 6,830 | 43,400 | 3,415 |
| 2023-10-27 | 7,410 | 7,510 | 7,040 | 7,160 | 64,700 | 3,580 |
| 2023-10-26 | 7,150 | 7,570 | 7,100 | 7,440 | 76,400 | 3,720 |
| 2023-10-25 | 7,230 | 7,460 | 6,890 | 7,300 | 101,200 | 3,650 |
| 2023-10-24 | 6,320 | 7,190 | 6,320 | 6,980 | 83,100 | 3,490 |
| 2023-10-23 | 6,780 | 6,800 | 6,190 | 6,300 | 49,500 | 3,150 |
| 2023-10-20 | 6,090 | 6,900 | 6,090 | 6,880 | 131,100 | 3,440 |
| 2023-10-19 | 6,390 | 6,870 | 6,130 | 6,230 | 101,900 | 3,115 |
| 2023-10-18 | 6,000 | 6,180 | 5,880 | 6,120 | 45,700 | 3,060 |
| 2023-10-17 | 6,210 | 6,320 | 5,990 | 6,020 | 53,600 | 3,010 |
| 2023-10-16 | 6,490 | 6,490 | 6,070 | 6,130 | 59,300 | 3,065 |
| 2023-10-13 | 6,490 | 6,820 | 6,490 | 6,570 | 38,800 | 3,285 |
| 2023-10-12 | 6,920 | 6,920 | 6,460 | 6,640 | 51,800 | 3,320 |
| 2023-10-11 | 6,860 | 7,050 | 6,810 | 6,820 | 32,700 | 3,410 |
| 2023-10-10 | 7,180 | 7,180 | 6,810 | 6,850 | 39,300 | 3,425 |
| 2023-10-06 | 7,130 | 7,130 | 6,800 | 6,830 | 38,000 | 3,415 |
| 2023-10-05 | 7,050 | 7,190 | 6,920 | 7,140 | 27,300 | 3,570 |
| 2023-10-04 | 6,850 | 7,170 | 6,740 | 7,000 | 31,700 | 3,500 |
| 2023-10-03 | 7,250 | 7,430 | 7,040 | 7,040 | 31,400 | 3,520 |
| 2023-10-02 | 7,730 | 7,780 | 7,330 | 7,330 | 40,500 | 3,665 |
| 2023-09-29 | 7,680 | 7,820 | 7,590 | 7,630 | 24,200 | 3,815 |
| 2023-09-28 | 7,900 | 8,150 | 7,500 | 7,730 | 87,200 | 3,865 |
| 2023-09-27 | 7,430 | 7,850 | 7,310 | 7,460 | 48,700 | 3,730 |
| 2023-09-26 | 7,500 | 7,670 | 7,320 | 7,600 | 32,700 | 3,800 |
| 2023-09-25 | 7,470 | 7,760 | 7,450 | 7,570 | 30,000 | 3,785 |
| 2023-09-22 | 7,490 | 7,690 | 7,320 | 7,560 | 51,400 | 3,780 |
| 2023-09-21 | 7,270 | 7,810 | 7,140 | 7,700 | 75,500 | 3,850 |
| 2023-09-20 | 7,460 | 7,480 | 7,230 | 7,270 | 65,200 | 3,635 |
| 2023-09-19 | 7,880 | 7,930 | 7,580 | 7,610 | 42,200 | 3,805 |
| 2023-09-15 | 8,060 | 8,200 | 7,730 | 7,870 | 55,400 | 3,935 |
| 2023-09-14 | 8,010 | 8,100 | 7,730 | 7,910 | 45,700 | 3,955 |
| 2023-09-13 | 8,360 | 8,360 | 7,860 | 7,960 | 72,300 | 3,980 |
| 2023-09-12 | 8,500 | 8,790 | 8,350 | 8,360 | 44,100 | 4,180 |
| 2023-09-11 | 8,720 | 8,760 | 8,350 | 8,480 | 57,000 | 4,240 |
| 2023-09-08 | 8,370 | 8,950 | 8,240 | 8,850 | 91,800 | 4,425 |
| 2023-09-07 | 8,900 | 9,000 | 8,280 | 8,460 | 114,100 | 4,230 |
| 2023-09-06 | 9,580 | 9,850 | 9,120 | 9,120 | 126,700 | 4,560 |
| 2023-09-05 | 9,340 | 9,560 | 9,020 | 9,110 | 59,200 | 4,555 |
| 2023-09-04 | 9,890 | 9,890 | 9,490 | 9,490 | 46,800 | 4,745 |
| 2023-09-01 | 9,920 | 10,060 | 9,700 | 9,900 | 52,000 | 4,950 |
| 2023-08-31 | 9,890 | 10,110 | 9,840 | 9,980 | 36,000 | 4,990 |
| 2023-08-30 | 10,400 | 10,400 | 9,990 | 10,000 | 60,500 | 5,000 |
| 2023-08-29 | 9,910 | 10,390 | 9,810 | 10,190 | 188,700 | 5,095 |
| 2023-08-28 | 9,790 | 9,980 | 9,330 | 9,660 | 141,700 | 4,830 |
| 2023-08-25 | 10,320 | 10,480 | 10,090 | 10,090 | 146,700 | 5,045 |
| 2023-08-24 | 11,220 | 11,430 | 10,030 | 10,740 | 598,100 | 5,370 |
| 2023-08-23 | 9,870 | 10,290 | 9,670 | 9,930 | 144,500 | 4,965 |
| 2023-08-22 | 9,490 | 10,380 | 9,280 | 9,960 | 284,800 | 4,980 |
| 2023-08-21 | 9,990 | 10,440 | 8,970 | 9,200 | 501,700 | 4,600 |
| 2023-08-18 | 8,580 | 9,190 | 8,380 | 9,190 | 735,400 | 4,595 |
| 2023-08-17 | 6,500 | 7,690 | 6,410 | 7,690 | 795,800 | 3,845 |
| 2023-08-16 | 6,690 | 6,690 | 6,690 | 6,690 | 11,700 | 3,345 |
| 2023-08-15 | 8,190 | 8,190 | 8,190 | 8,190 | 10,700 | 4,095 |
| 2023-08-14 | 11,250 | 11,530 | 10,810 | 11,190 | 84,400 | 5,595 |
| 2023-08-10 | 11,000 | 11,220 | 10,650 | 11,110 | 44,100 | 5,555 |
| 2023-08-09 | 11,010 | 11,400 | 11,010 | 11,080 | 30,800 | 5,540 |
| 2023-08-08 | 11,680 | 11,760 | 11,230 | 11,300 | 49,300 | 5,650 |
| 2023-08-07 | 11,800 | 12,420 | 11,650 | 11,720 | 85,200 | 5,860 |
| 2023-08-04 | 11,690 | 11,990 | 11,550 | 11,880 | 74,300 | 5,940 |
| 2023-08-03 | 11,040 | 12,080 | 11,030 | 11,850 | 189,100 | 5,925 |
| 2023-08-02 | 11,530 | 11,710 | 11,210 | 11,340 | 81,000 | 5,670 |
| 2023-08-01 | 12,860 | 12,960 | 11,510 | 11,660 | 300,400 | 5,830 |
| 2023-07-31 | 10,070 | 11,060 | 10,050 | 11,060 | 172,900 | 5,530 |
| 2023-07-28 | 9,660 | 9,930 | 9,370 | 9,560 | 129,400 | 4,780 |
| 2023-07-27 | 10,380 | 10,650 | 9,680 | 9,750 | 120,100 | 4,875 |
| 2023-07-26 | 10,600 | 10,650 | 10,120 | 10,280 | 86,000 | 5,140 |
| 2023-07-25 | 11,150 | 11,150 | 10,620 | 10,640 | 56,400 | 5,320 |
| 2023-07-24 | 10,870 | 11,550 | 10,870 | 11,080 | 97,600 | 5,540 |
| 2023-07-21 | 10,790 | 11,700 | 10,670 | 10,900 | 128,700 | 5,450 |
| 2023-07-20 | 11,240 | 11,240 | 10,600 | 10,900 | 76,600 | 5,450 |
| 2023-07-19 | 11,370 | 11,800 | 11,070 | 11,170 | 135,200 | 5,585 |
| 2023-07-18 | 11,090 | 11,690 | 10,920 | 11,070 | 123,400 | 5,535 |
| 2023-07-14 | 12,740 | 12,740 | 11,180 | 11,390 | 188,200 | 5,695 |
| 2023-07-13 | 12,630 | 12,870 | 12,290 | 12,500 | 83,600 | 6,250 |
| 2023-07-12 | 13,580 | 13,620 | 12,600 | 12,870 | 116,200 | 6,435 |
| 2023-07-11 | 13,950 | 14,380 | 13,350 | 13,520 | 183,100 | 6,760 |
| 2023-07-10 | 13,110 | 14,430 | 12,940 | 13,550 | 296,700 | 6,775 |
| 2023-07-07 | 12,130 | 13,560 | 12,070 | 12,870 | 257,700 | 6,435 |
| 2023-07-06 | 13,000 | 13,280 | 12,380 | 12,430 | 251,000 | 6,215 |
| 2023-07-05 | 14,540 | 14,640 | 14,000 | 14,100 | 127,800 | 7,050 |
| 2023-07-04 | 14,750 | 14,920 | 14,100 | 14,700 | 193,000 | 7,350 |
| 2023-07-03 | 15,530 | 16,630 | 14,620 | 14,990 | 487,600 | 7,495 |
| 2023-06-30 | 13,800 | 15,870 | 13,180 | 15,280 | 994,900 | 7,640 |
| 2023-06-29 | 14,580 | 14,700 | 12,500 | 12,870 | 285,300 | 6,435 |
| 2023-06-28 | 27,510 | 28,330 | 27,300 | 27,950 | 77,600 | 6,987.50 |
| 2023-06-27 | 26,450 | 27,390 | 26,450 | 27,300 | 39,400 | 6,825 |
| 2023-06-26 | 26,300 | 27,080 | 25,800 | 26,790 | 42,700 | 6,697.50 |
| 2023-06-23 | 26,090 | 26,590 | 25,160 | 26,180 | 28,000 | 6,545 |
| 2023-06-22 | 26,600 | 27,250 | 25,820 | 25,820 | 47,800 | 6,455 |
| 2023-06-21 | 26,740 | 27,750 | 26,530 | 26,770 | 57,500 | 6,692.50 |
| 2023-06-20 | 27,800 | 27,850 | 26,520 | 27,170 | 66,900 | 6,792.50 |
| 2023-06-19 | 25,600 | 27,680 | 25,600 | 27,360 | 94,300 | 6,840 |
| 2023-06-16 | 25,400 | 26,970 | 25,040 | 25,530 | 118,000 | 6,382.50 |
| 2023-06-15 | 24,530 | 25,700 | 24,520 | 24,870 | 37,800 | 6,217.50 |
| 2023-06-14 | 26,100 | 26,600 | 24,720 | 24,720 | 59,700 | 6,180 |
| 2023-06-13 | 26,000 | 26,800 | 25,570 | 25,860 | 119,700 | 6,465 |
| 2023-06-12 | 26,320 | 27,910 | 25,350 | 26,920 | 201,500 | 6,730 |
| 2023-06-09 | 28,030 | 28,160 | 27,050 | 27,310 | 178,000 | 6,827.50 |
| 2023-06-08 | 28,800 | 29,450 | 26,400 | 27,650 | 594,000 | 6,912.50 |
| 2023-06-07 | 26,550 | 28,290 | 24,100 | 27,800 | 877,300 | 6,950 |
| 2023-06-06 | 23,430 | 27,170 | 23,010 | 26,100 | 861,200 | 6,525 |
| 2023-06-05 | 20,030 | 23,430 | 19,860 | 23,430 | 329,900 | 5,857.50 |
| 2023-06-02 | 20,110 | 20,190 | 19,340 | 19,430 | 78,800 | 4,857.50 |
| 2023-06-01 | 19,690 | 20,250 | 19,320 | 19,950 | 124,600 | 4,987.50 |
| 2023-05-31 | 18,340 | 19,900 | 18,050 | 19,550 | 147,400 | 4,887.50 |
| 2023-05-30 | 17,600 | 18,490 | 17,120 | 18,340 | 99,000 | 4,585 |
| 2023-05-29 | 18,730 | 18,980 | 17,410 | 17,600 | 87,500 | 4,400 |
| 2023-05-26 | 19,000 | 19,250 | 18,450 | 18,530 | 60,800 | 4,632.50 |
| 2023-05-25 | 20,200 | 20,250 | 18,690 | 18,830 | 106,800 | 4,707.50 |
| 2023-05-24 | 19,740 | 20,390 | 19,380 | 19,480 | 101,000 | 4,870 |
| 2023-05-23 | 21,440 | 21,500 | 19,230 | 19,740 | 221,400 | 4,935 |
| 2023-05-22 | 18,300 | 21,970 | 18,000 | 21,080 | 427,400 | 5,270 |
| 2023-05-19 | 18,240 | 19,320 | 17,310 | 18,460 | 276,000 | 4,615 |
| 2023-05-18 | 18,760 | 19,300 | 17,230 | 17,500 | 177,000 | 4,375 |
| 2023-05-17 | 18,200 | 19,700 | 17,230 | 18,400 | 433,500 | 4,600 |
| 2023-05-16 | 15,880 | 17,270 | 15,880 | 17,270 | 221,200 | 4,317.50 |
| 2023-05-15 | 14,300 | 15,260 | 14,090 | 14,270 | 78,100 | 3,567.50 |
| 2023-05-12 | 15,200 | 15,400 | 14,530 | 14,630 | 96,100 | 3,657.50 |
| 2023-05-11 | 14,810 | 15,440 | 14,730 | 15,100 | 81,900 | 3,775 |
| 2023-05-10 | 14,470 | 15,270 | 14,150 | 14,810 | 99,300 | 3,702.50 |
| 2023-05-09 | 14,470 | 14,730 | 13,740 | 14,550 | 105,400 | 3,637.50 |
| 2023-05-08 | 12,970 | 14,190 | 12,660 | 14,040 | 107,500 | 3,510 |
| 2023-05-02 | 12,720 | 13,240 | 12,520 | 12,750 | 60,300 | 3,187.50 |
| 2023-05-01 | 13,930 | 14,380 | 12,800 | 13,020 | 99,700 | 3,255 |
| 2023-04-28 | 12,780 | 13,960 | 12,400 | 13,630 | 163,800 | 3,407.50 |
| 2023-04-27 | 13,000 | 13,240 | 12,290 | 12,480 | 79,400 | 3,120 |
| 2023-04-26 | 13,600 | 13,980 | 12,260 | 13,180 | 134,400 | 3,295 |
| 2023-04-25 | 13,410 | 14,200 | 13,060 | 13,390 | 83,100 | 3,347.50 |
| 2023-04-24 | 12,910 | 14,400 | 12,850 | 13,230 | 110,800 | 3,307.50 |
| 2023-04-21 | 15,530 | 15,610 | 12,810 | 13,810 | 223,500 | 3,452.50 |
| 2023-04-20 | 17,310 | 17,900 | 16,030 | 16,140 | 156,300 | 4,035 |
| 2023-04-19 | 16,500 | 18,440 | 16,500 | 17,410 | 194,200 | 4,352.50 |
| 2023-04-18 | 17,000 | 17,300 | 16,400 | 16,740 | 97,400 | 4,185 |
| 2023-04-17 | 15,890 | 17,770 | 15,600 | 16,760 | 263,600 | 4,190 |
| 2023-04-14 | 16,000 | 16,040 | 15,000 | 15,620 | 84,400 | 3,905 |
| 2023-04-13 | 15,880 | 16,400 | 15,610 | 15,900 | 131,500 | 3,975 |
| 2023-04-12 | 14,320 | 16,520 | 14,020 | 15,880 | 255,600 | 3,970 |
| 2023-04-11 | 14,540 | 15,520 | 14,350 | 14,610 | 107,400 | 3,652.50 |
| 2023-04-10 | 13,490 | 16,490 | 13,400 | 14,840 | 371,900 | 3,710 |
| 2023-04-07 | 13,790 | 13,790 | 13,790 | 13,790 | 18,000 | 3,447.50 |
| 2023-04-06 | 10,500 | 10,890 | 10,400 | 10,790 | 60,600 | 2,697.50 |
| 2023-04-05 | 10,030 | 10,630 | 9,980 | 10,600 | 53,600 | 2,650 |
| 2023-04-04 | 9,900 | 10,120 | 9,800 | 10,030 | 27,100 | 2,507.50 |
| 2023-04-03 | 10,080 | 10,240 | 9,710 | 9,970 | 39,800 | 2,492.50 |
| 2023-03-31 | 10,870 | 11,040 | 9,910 | 10,070 | 74,300 | 2,517.50 |
| 2023-03-30 | 10,280 | 11,300 | 10,210 | 10,650 | 84,800 | 2,662.50 |
| 2023-03-29 | 9,810 | 10,400 | 9,810 | 10,180 | 31,500 | 2,545 |
| 2023-03-28 | 9,800 | 10,190 | 9,560 | 9,960 | 43,700 | 2,490 |
| 2023-03-27 | 10,470 | 10,800 | 9,830 | 9,910 | 67,600 | 2,477.50 |
| 2023-03-24 | 10,990 | 11,110 | 10,360 | 10,470 | 58,600 | 2,617.50 |
| 2023-03-23 | 11,500 | 11,760 | 10,330 | 10,790 | 176,700 | 2,697.50 |
| 2023-03-22 | 10,500 | 11,490 | 10,260 | 11,490 | 80,400 | 2,872.50 |
| 2023-03-20 | 11,000 | 11,490 | 9,900 | 9,990 | 160,700 | 2,497.50 |
| 2023-03-17 | 9,200 | 10,430 | 9,100 | 10,430 | 108,600 | 2,607.50 |
| 2023-03-16 | 8,980 | 9,410 | 8,330 | 8,930 | 123,100 | 2,232.50 |
| 2023-03-15 | 8,080 | 9,280 | 7,820 | 9,280 | 197,300 | 2,320 |
| 2023-03-14 | 8,000 | 8,080 | 7,670 | 7,780 | 42,500 | 1,945 |
| 2023-03-13 | 7,610 | 8,280 | 7,610 | 8,130 | 52,000 | 2,032.50 |
| 2023-03-10 | 8,050 | 8,470 | 7,700 | 7,760 | 67,100 | 1,940 |
| 2023-03-09 | 7,860 | 8,620 | 7,660 | 8,200 | 139,600 | 2,050 |
| 2023-03-08 | 8,200 | 8,200 | 7,710 | 7,860 | 82,000 | 1,965 |
| 2023-03-07 | 7,400 | 8,290 | 7,340 | 8,230 | 88,200 | 2,057.50 |
| 2023-03-06 | 8,100 | 8,150 | 7,530 | 7,530 | 58,500 | 1,882.50 |
| 2023-03-03 | 7,730 | 8,220 | 7,530 | 7,800 | 105,400 | 1,950 |
| 2023-03-02 | 8,400 | 8,770 | 7,660 | 7,810 | 357,400 | 1,952.50 |
| 2023-03-01 | 8,480 | 8,950 | 8,440 | 8,950 | 126,500 | 2,237.50 |
| 2023-02-28 | 7,630 | 8,430 | 6,880 | 7,450 | 439,500 | 1,862.50 |
| 2023-02-27 | 6,220 | 7,200 | 6,220 | 7,200 | 116,800 | 1,800 |
| 2023-02-24 | 6,910 | 7,040 | 6,110 | 6,200 | 118,200 | 1,550 |
| 2023-02-22 | 7,970 | 8,190 | 6,830 | 7,060 | 403,100 | 1,765 |
| 2023-02-21 | 7,680 | 7,680 | 7,620 | 7,680 | 43,700 | 1,920 |
| 2023-02-20 | 5,820 | 6,680 | 5,820 | 6,680 | 84,000 | 1,670 |
| 2023-02-17 | 4,960 | 5,680 | 4,950 | 5,680 | 70,700 | 1,420 |
| 2023-02-16 | 4,900 | 5,000 | 4,825 | 4,980 | 37,300 | 1,245 |
| 2023-02-15 | 4,855 | 5,100 | 4,855 | 5,100 | 39,100 | 1,275 |
| 2023-02-14 | 4,525 | 4,570 | 4,380 | 4,395 | 11,100 | 1,098.75 |
| 2023-02-13 | 4,655 | 4,655 | 4,360 | 4,520 | 14,500 | 1,130 |
| 2023-02-10 | 4,860 | 5,220 | 4,580 | 4,795 | 68,100 | 1,198.75 |
| 2023-02-09 | 4,110 | 4,800 | 4,110 | 4,800 | 43,500 | 1,200 |
| 2023-02-08 | 4,190 | 4,195 | 4,075 | 4,100 | 2,900 | 1,025 |
| 2023-02-07 | 4,100 | 4,140 | 4,035 | 4,140 | 1,400 | 1,035 |
| 2023-02-06 | 4,155 | 4,155 | 4,070 | 4,100 | 3,200 | 1,025 |
| 2023-02-03 | 4,110 | 4,155 | 4,025 | 4,155 | 4,000 | 1,038.75 |
| 2023-02-02 | 4,190 | 4,190 | 4,065 | 4,100 | 4,700 | 1,025 |
| 2023-02-01 | 3,940 | 4,120 | 3,900 | 4,120 | 5,800 | 1,030 |
| 2023-01-31 | 4,075 | 4,075 | 3,850 | 3,870 | 7,300 | 967.50 |
| 2023-01-30 | 3,860 | 4,075 | 3,860 | 4,070 | 10,800 | 1,017.50 |
| 2023-01-27 | 3,725 | 3,925 | 3,680 | 3,845 | 6,300 | 961.25 |
| 2023-01-26 | 3,710 | 3,745 | 3,650 | 3,715 | 1,100 | 928.75 |
| 2023-01-25 | 3,610 | 3,660 | 3,610 | 3,640 | 1,000 | 910 |
| 2023-01-24 | 3,565 | 3,635 | 3,520 | 3,635 | 1,500 | 908.75 |
| 2023-01-23 | 3,540 | 3,560 | 3,540 | 3,550 | 700 | 887.50 |
| 2023-01-20 | 3,500 | 3,565 | 3,500 | 3,540 | 700 | 885 |
| 2023-01-19 | 3,500 | 3,550 | 3,470 | 3,525 | 1,000 | 881.25 |
| 2023-01-18 | 3,430 | 3,610 | 3,430 | 3,545 | 1,200 | 886.25 |
| 2023-01-17 | 3,450 | 3,485 | 3,440 | 3,440 | 900 | 860 |
| 2023-01-16 | 3,400 | 3,490 | 3,400 | 3,490 | 1,600 | 872.50 |
| 2023-01-13 | 3,450 | 3,450 | 3,380 | 3,405 | 1,400 | 851.25 |
| 2023-01-12 | 3,490 | 3,495 | 3,465 | 3,470 | 600 | 867.50 |
| 2023-01-11 | 3,435 | 3,500 | 3,435 | 3,455 | 800 | 863.75 |
| 2023-01-10 | 3,455 | 3,515 | 3,400 | 3,470 | 1,300 | 867.50 |
| 2023-01-06 | 3,345 | 3,395 | 3,345 | 3,395 | 600 | 848.75 |
| 2023-01-05 | 3,465 | 3,485 | 3,385 | 3,395 | 2,400 | 848.75 |
| 2023-01-04 | 3,485 | 3,485 | 3,385 | 3,395 | 1,500 | 848.75 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2023-06-29]1株→2株