4381 ビープラッツ(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 | 1,215 | 1,396 | 1,215 | 1,355 | 33,900 | 1,355 |
| 2023-12-28 | 1,159 | 1,262 | 1,148 | 1,244 | 21,200 | 1,244 |
| 2023-12-27 | 1,172 | 1,197 | 1,150 | 1,150 | 31,700 | 1,150 |
| 2023-12-26 | 1,182 | 1,200 | 1,179 | 1,185 | 17,100 | 1,185 |
| 2023-12-25 | 1,224 | 1,224 | 1,172 | 1,183 | 9,200 | 1,183 |
| 2023-12-22 | 1,255 | 1,255 | 1,200 | 1,208 | 18,800 | 1,208 |
| 2023-12-21 | 1,258 | 1,258 | 1,244 | 1,244 | 10,500 | 1,244 |
| 2023-12-20 | 1,303 | 1,310 | 1,263 | 1,279 | 14,900 | 1,279 |
| 2023-12-19 | 1,293 | 1,317 | 1,272 | 1,306 | 10,600 | 1,306 |
| 2023-12-18 | 1,296 | 1,300 | 1,270 | 1,300 | 9,100 | 1,300 |
| 2023-12-15 | 1,296 | 1,319 | 1,296 | 1,312 | 4,100 | 1,312 |
| 2023-12-14 | 1,331 | 1,350 | 1,287 | 1,296 | 7,000 | 1,296 |
| 2023-12-13 | 1,263 | 1,304 | 1,263 | 1,301 | 8,900 | 1,301 |
| 2023-12-12 | 1,286 | 1,299 | 1,262 | 1,275 | 9,200 | 1,275 |
| 2023-12-11 | 1,298 | 1,314 | 1,282 | 1,285 | 6,800 | 1,285 |
| 2023-12-08 | 1,287 | 1,311 | 1,271 | 1,283 | 21,200 | 1,283 |
| 2023-12-07 | 1,351 | 1,351 | 1,305 | 1,314 | 14,700 | 1,314 |
| 2023-12-06 | 1,370 | 1,382 | 1,358 | 1,365 | 6,800 | 1,365 |
| 2023-12-05 | 1,391 | 1,400 | 1,364 | 1,370 | 9,800 | 1,370 |
| 2023-12-04 | 1,390 | 1,409 | 1,360 | 1,409 | 8,300 | 1,409 |
| 2023-12-01 | 1,415 | 1,420 | 1,386 | 1,390 | 12,000 | 1,390 |
| 2023-11-30 | 1,448 | 1,448 | 1,406 | 1,414 | 8,000 | 1,414 |
| 2023-11-29 | 1,452 | 1,483 | 1,416 | 1,431 | 19,900 | 1,431 |
| 2023-11-28 | 1,406 | 1,470 | 1,386 | 1,455 | 24,800 | 1,455 |
| 2023-11-27 | 1,421 | 1,448 | 1,381 | 1,406 | 14,000 | 1,406 |
| 2023-11-24 | 1,395 | 1,430 | 1,384 | 1,430 | 22,000 | 1,430 |
| 2023-11-22 | 1,340 | 1,365 | 1,318 | 1,365 | 18,700 | 1,365 |
| 2023-11-21 | 1,375 | 1,382 | 1,328 | 1,342 | 18,100 | 1,342 |
| 2023-11-20 | 1,331 | 1,383 | 1,315 | 1,375 | 29,900 | 1,375 |
| 2023-11-17 | 1,329 | 1,329 | 1,239 | 1,301 | 41,600 | 1,301 |
| 2023-11-16 | 1,322 | 1,345 | 1,288 | 1,305 | 23,400 | 1,305 |
| 2023-11-15 | 1,321 | 1,379 | 1,311 | 1,322 | 62,700 | 1,322 |
| 2023-11-14 | 1,577 | 1,577 | 1,488 | 1,511 | 21,100 | 1,511 |
| 2023-11-13 | 1,548 | 1,558 | 1,510 | 1,537 | 25,600 | 1,537 |
| 2023-11-10 | 1,611 | 1,638 | 1,508 | 1,508 | 58,100 | 1,508 |
| 2023-11-09 | 1,641 | 1,686 | 1,635 | 1,674 | 42,400 | 1,674 |
| 2023-11-08 | 1,661 | 1,670 | 1,605 | 1,641 | 16,000 | 1,641 |
| 2023-11-07 | 1,652 | 1,664 | 1,630 | 1,630 | 7,800 | 1,630 |
| 2023-11-06 | 1,645 | 1,681 | 1,617 | 1,674 | 22,400 | 1,674 |
| 2023-11-02 | 1,575 | 1,610 | 1,571 | 1,605 | 14,400 | 1,605 |
| 2023-11-01 | 1,571 | 1,603 | 1,526 | 1,543 | 13,100 | 1,543 |
| 2023-10-31 | 1,600 | 1,600 | 1,533 | 1,573 | 29,200 | 1,573 |
| 2023-10-30 | 1,571 | 1,652 | 1,571 | 1,615 | 9,500 | 1,615 |
| 2023-10-27 | 1,579 | 1,604 | 1,562 | 1,590 | 14,700 | 1,590 |
| 2023-10-26 | 1,617 | 1,632 | 1,580 | 1,580 | 15,200 | 1,580 |
| 2023-10-25 | 1,679 | 1,691 | 1,616 | 1,616 | 16,300 | 1,616 |
| 2023-10-24 | 1,563 | 1,656 | 1,563 | 1,640 | 23,800 | 1,640 |
| 2023-10-23 | 1,611 | 1,639 | 1,550 | 1,576 | 20,700 | 1,576 |
| 2023-10-20 | 1,581 | 1,638 | 1,572 | 1,611 | 23,500 | 1,611 |
| 2023-10-19 | 1,609 | 1,689 | 1,567 | 1,600 | 25,700 | 1,600 |
| 2023-10-18 | 1,661 | 1,688 | 1,630 | 1,688 | 5,100 | 1,688 |
| 2023-10-17 | 1,609 | 1,662 | 1,588 | 1,629 | 36,200 | 1,629 |
| 2023-10-16 | 1,598 | 1,638 | 1,585 | 1,585 | 34,100 | 1,585 |
| 2023-10-13 | 1,675 | 1,696 | 1,626 | 1,630 | 29,200 | 1,630 |
| 2023-10-12 | 1,746 | 1,746 | 1,672 | 1,699 | 23,100 | 1,699 |
| 2023-10-11 | 1,762 | 1,775 | 1,710 | 1,729 | 13,300 | 1,729 |
| 2023-10-10 | 1,776 | 1,793 | 1,754 | 1,771 | 9,100 | 1,771 |
| 2023-10-06 | 1,742 | 1,768 | 1,707 | 1,736 | 12,100 | 1,736 |
| 2023-10-05 | 1,756 | 1,775 | 1,723 | 1,741 | 16,600 | 1,741 |
| 2023-10-04 | 1,716 | 1,754 | 1,701 | 1,722 | 47,100 | 1,722 |
| 2023-10-03 | 1,894 | 1,895 | 1,766 | 1,770 | 43,400 | 1,770 |
| 2023-10-02 | 1,905 | 1,930 | 1,855 | 1,864 | 44,000 | 1,864 |
| 2023-09-29 | 1,910 | 1,934 | 1,855 | 1,876 | 16,600 | 1,876 |
| 2023-09-28 | 1,900 | 1,957 | 1,849 | 1,896 | 21,500 | 1,896 |
| 2023-09-27 | 1,886 | 1,929 | 1,861 | 1,884 | 28,300 | 1,884 |
| 2023-09-26 | 1,948 | 1,965 | 1,879 | 1,889 | 36,900 | 1,889 |
| 2023-09-25 | 1,837 | 1,923 | 1,822 | 1,908 | 26,700 | 1,908 |
| 2023-09-22 | 1,780 | 1,865 | 1,773 | 1,834 | 28,100 | 1,834 |
| 2023-09-21 | 1,833 | 1,833 | 1,752 | 1,798 | 27,300 | 1,798 |
| 2023-09-20 | 1,859 | 1,875 | 1,818 | 1,843 | 11,900 | 1,843 |
| 2023-09-19 | 1,811 | 1,850 | 1,793 | 1,838 | 17,000 | 1,838 |
| 2023-09-15 | 1,832 | 1,846 | 1,791 | 1,826 | 22,500 | 1,826 |
| 2023-09-14 | 1,833 | 1,860 | 1,817 | 1,817 | 19,600 | 1,817 |
| 2023-09-13 | 1,857 | 1,878 | 1,820 | 1,833 | 19,300 | 1,833 |
| 2023-09-12 | 1,848 | 1,910 | 1,848 | 1,873 | 22,600 | 1,873 |
| 2023-09-11 | 1,885 | 1,948 | 1,848 | 1,848 | 26,600 | 1,848 |
| 2023-09-08 | 1,927 | 1,927 | 1,871 | 1,894 | 21,400 | 1,894 |
| 2023-09-07 | 1,967 | 1,967 | 1,889 | 1,927 | 22,500 | 1,927 |
| 2023-09-06 | 1,966 | 1,966 | 1,919 | 1,959 | 22,200 | 1,959 |
| 2023-09-05 | 1,991 | 2,000 | 1,925 | 1,926 | 48,300 | 1,926 |
| 2023-09-04 | 2,030 | 2,060 | 1,990 | 2,004 | 43,200 | 2,004 |
| 2023-09-01 | 1,943 | 2,020 | 1,934 | 1,992 | 32,300 | 1,992 |
| 2023-08-31 | 1,981 | 2,061 | 1,953 | 1,957 | 64,600 | 1,957 |
| 2023-08-30 | 1,961 | 1,968 | 1,887 | 1,941 | 36,200 | 1,941 |
| 2023-08-29 | 1,913 | 1,947 | 1,872 | 1,921 | 38,500 | 1,921 |
| 2023-08-28 | 1,905 | 1,946 | 1,844 | 1,878 | 36,600 | 1,878 |
| 2023-08-25 | 1,888 | 1,937 | 1,780 | 1,865 | 69,800 | 1,865 |
| 2023-08-24 | 1,983 | 2,011 | 1,906 | 1,915 | 48,100 | 1,915 |
| 2023-08-23 | 2,000 | 2,016 | 1,977 | 1,983 | 23,400 | 1,983 |
| 2023-08-22 | 2,029 | 2,059 | 1,935 | 1,981 | 58,100 | 1,981 |
| 2023-08-21 | 2,005 | 2,059 | 1,988 | 2,018 | 38,800 | 2,018 |
| 2023-08-18 | 2,023 | 2,099 | 1,954 | 2,010 | 46,800 | 2,010 |
| 2023-08-17 | 2,057 | 2,099 | 1,996 | 2,073 | 46,300 | 2,073 |
| 2023-08-16 | 2,119 | 2,119 | 2,006 | 2,049 | 56,200 | 2,049 |
| 2023-08-15 | 2,239 | 2,239 | 2,020 | 2,042 | 182,400 | 2,042 |
| 2023-08-14 | 2,190 | 2,390 | 2,187 | 2,239 | 229,000 | 2,239 |
| 2023-08-10 | 2,681 | 2,736 | 2,623 | 2,686 | 91,400 | 2,686 |
| 2023-08-09 | 2,783 | 2,832 | 2,760 | 2,781 | 47,400 | 2,781 |
| 2023-08-08 | 2,929 | 2,929 | 2,785 | 2,802 | 74,100 | 2,802 |
| 2023-08-07 | 3,055 | 3,055 | 2,889 | 2,933 | 82,000 | 2,933 |
| 2023-08-04 | 3,190 | 3,210 | 3,045 | 3,055 | 43,300 | 3,055 |
| 2023-08-03 | 3,090 | 3,215 | 3,075 | 3,170 | 40,200 | 3,170 |
| 2023-08-02 | 3,125 | 3,215 | 3,090 | 3,120 | 55,000 | 3,120 |
| 2023-08-01 | 3,185 | 3,210 | 2,997 | 3,075 | 83,300 | 3,075 |
| 2023-07-31 | 3,290 | 3,310 | 3,120 | 3,190 | 60,000 | 3,190 |
| 2023-07-28 | 3,125 | 3,230 | 3,085 | 3,210 | 74,800 | 3,210 |
| 2023-07-27 | 3,400 | 3,425 | 3,150 | 3,195 | 121,200 | 3,195 |
| 2023-07-26 | 3,390 | 3,475 | 3,325 | 3,450 | 97,600 | 3,450 |
| 2023-07-25 | 3,295 | 3,370 | 3,210 | 3,355 | 58,100 | 3,355 |
| 2023-07-24 | 3,130 | 3,285 | 3,115 | 3,285 | 70,600 | 3,285 |
| 2023-07-21 | 3,170 | 3,200 | 3,085 | 3,125 | 56,500 | 3,125 |
| 2023-07-20 | 3,305 | 3,315 | 3,200 | 3,215 | 57,800 | 3,215 |
| 2023-07-19 | 3,185 | 3,320 | 3,145 | 3,320 | 106,300 | 3,320 |
| 2023-07-18 | 3,250 | 3,370 | 3,080 | 3,140 | 150,500 | 3,140 |
| 2023-07-14 | 3,160 | 3,265 | 3,105 | 3,180 | 90,400 | 3,180 |
| 2023-07-13 | 2,932 | 3,145 | 2,912 | 3,140 | 89,100 | 3,140 |
| 2023-07-12 | 3,125 | 3,170 | 2,820 | 2,932 | 162,500 | 2,932 |
| 2023-07-11 | 2,995 | 3,160 | 2,995 | 3,125 | 80,100 | 3,125 |
| 2023-07-10 | 3,035 | 3,075 | 2,967 | 2,998 | 52,500 | 2,998 |
| 2023-07-07 | 2,960 | 3,120 | 2,930 | 3,005 | 86,500 | 3,005 |
| 2023-07-06 | 3,160 | 3,205 | 2,966 | 3,030 | 153,600 | 3,030 |
| 2023-07-05 | 3,140 | 3,250 | 2,970 | 3,195 | 200,800 | 3,195 |
| 2023-07-04 | 3,020 | 3,285 | 3,020 | 3,135 | 333,900 | 3,135 |
| 2023-07-03 | 2,970 | 3,235 | 2,907 | 3,090 | 510,000 | 3,090 |
| 2023-06-30 | 2,644 | 2,799 | 2,603 | 2,735 | 38,600 | 2,735 |
| 2023-06-29 | 2,688 | 2,724 | 2,590 | 2,694 | 45,000 | 2,694 |
| 2023-06-28 | 2,707 | 2,708 | 2,587 | 2,653 | 32,400 | 2,653 |
| 2023-06-27 | 2,660 | 2,668 | 2,565 | 2,618 | 48,400 | 2,618 |
| 2023-06-26 | 2,800 | 2,800 | 2,655 | 2,682 | 54,400 | 2,682 |
| 2023-06-23 | 2,720 | 2,856 | 2,675 | 2,808 | 113,200 | 2,808 |
| 2023-06-22 | 2,857 | 2,906 | 2,662 | 2,670 | 101,800 | 2,670 |
| 2023-06-21 | 2,804 | 2,887 | 2,711 | 2,809 | 72,600 | 2,809 |
| 2023-06-20 | 2,952 | 2,998 | 2,765 | 2,791 | 91,200 | 2,791 |
| 2023-06-19 | 2,593 | 2,962 | 2,548 | 2,961 | 162,700 | 2,961 |
| 2023-06-16 | 2,464 | 2,678 | 2,443 | 2,593 | 85,000 | 2,593 |
| 2023-06-15 | 2,499 | 2,544 | 2,409 | 2,414 | 50,400 | 2,414 |
| 2023-06-14 | 2,565 | 2,643 | 2,424 | 2,464 | 84,600 | 2,464 |
| 2023-06-13 | 2,649 | 2,688 | 2,525 | 2,561 | 87,900 | 2,561 |
| 2023-06-12 | 2,498 | 2,755 | 2,498 | 2,689 | 90,800 | 2,689 |
| 2023-06-09 | 2,600 | 2,680 | 2,470 | 2,548 | 107,500 | 2,548 |
| 2023-06-08 | 2,452 | 2,579 | 2,400 | 2,579 | 88,300 | 2,579 |
| 2023-06-07 | 2,328 | 2,455 | 2,294 | 2,420 | 84,600 | 2,420 |
| 2023-06-06 | 2,330 | 2,409 | 2,292 | 2,329 | 56,600 | 2,329 |
| 2023-06-05 | 2,353 | 2,430 | 2,320 | 2,333 | 51,500 | 2,333 |
| 2023-06-02 | 2,323 | 2,343 | 2,253 | 2,320 | 67,600 | 2,320 |
| 2023-06-01 | 2,440 | 2,488 | 2,290 | 2,323 | 101,600 | 2,323 |
| 2023-05-31 | 2,578 | 2,591 | 2,401 | 2,470 | 35,400 | 2,470 |
| 2023-05-30 | 2,520 | 2,578 | 2,457 | 2,540 | 41,900 | 2,540 |
| 2023-05-29 | 2,463 | 2,565 | 2,401 | 2,524 | 45,300 | 2,524 |
| 2023-05-26 | 2,500 | 2,625 | 2,448 | 2,451 | 56,700 | 2,451 |
| 2023-05-25 | 2,540 | 2,668 | 2,483 | 2,515 | 76,800 | 2,515 |
| 2023-05-24 | 2,567 | 2,763 | 2,565 | 2,590 | 84,000 | 2,590 |
| 2023-05-23 | 2,628 | 2,722 | 2,550 | 2,611 | 95,200 | 2,611 |
| 2023-05-22 | 2,591 | 2,675 | 2,547 | 2,600 | 90,900 | 2,600 |
| 2023-05-19 | 2,340 | 2,739 | 2,295 | 2,641 | 263,000 | 2,641 |
| 2023-05-18 | 2,507 | 2,530 | 2,250 | 2,339 | 140,100 | 2,339 |
| 2023-05-17 | 2,336 | 2,542 | 2,304 | 2,520 | 360,800 | 2,520 |
| 2023-05-16 | 2,085 | 2,463 | 2,010 | 2,386 | 900,600 | 2,386 |
| 2023-05-15 | 1,990 | 2,000 | 1,852 | 2,000 | 190,900 | 2,000 |
| 2023-05-12 | 1,585 | 1,620 | 1,552 | 1,600 | 32,100 | 1,600 |
| 2023-05-11 | 1,552 | 1,596 | 1,542 | 1,558 | 27,100 | 1,558 |
| 2023-05-10 | 1,633 | 1,633 | 1,580 | 1,586 | 9,700 | 1,586 |
| 2023-05-09 | 1,689 | 1,696 | 1,627 | 1,636 | 15,000 | 1,636 |
| 2023-05-08 | 1,636 | 1,676 | 1,629 | 1,654 | 18,400 | 1,654 |
| 2023-05-02 | 1,594 | 1,638 | 1,576 | 1,630 | 23,100 | 1,630 |
| 2023-05-01 | 1,582 | 1,642 | 1,549 | 1,606 | 42,600 | 1,606 |
| 2023-04-28 | 1,694 | 1,694 | 1,573 | 1,583 | 36,400 | 1,583 |
| 2023-04-27 | 1,638 | 1,680 | 1,637 | 1,680 | 15,600 | 1,680 |
| 2023-04-26 | 1,660 | 1,704 | 1,638 | 1,660 | 21,400 | 1,660 |
| 2023-04-25 | 1,711 | 1,724 | 1,668 | 1,691 | 18,700 | 1,691 |
| 2023-04-24 | 1,700 | 1,740 | 1,680 | 1,711 | 18,000 | 1,711 |
| 2023-04-21 | 1,750 | 1,803 | 1,661 | 1,690 | 51,900 | 1,690 |
| 2023-04-20 | 1,797 | 1,804 | 1,706 | 1,740 | 40,600 | 1,740 |
| 2023-04-19 | 1,783 | 1,851 | 1,764 | 1,797 | 61,300 | 1,797 |
| 2023-04-18 | 1,654 | 1,865 | 1,641 | 1,811 | 140,100 | 1,811 |
| 2023-04-17 | 1,930 | 1,930 | 1,650 | 1,680 | 260,700 | 1,680 |
| 2023-04-14 | 1,846 | 1,979 | 1,808 | 1,905 | 248,000 | 1,905 |
| 2023-04-13 | 1,888 | 2,098 | 1,800 | 1,822 | 281,100 | 1,822 |
| 2023-04-12 | 1,763 | 1,835 | 1,626 | 1,808 | 149,800 | 1,808 |
| 2023-04-11 | 1,723 | 1,772 | 1,664 | 1,772 | 44,400 | 1,772 |
| 2023-04-10 | 1,644 | 1,706 | 1,615 | 1,688 | 39,400 | 1,688 |
| 2023-04-07 | 1,605 | 1,635 | 1,571 | 1,613 | 18,100 | 1,613 |
| 2023-04-06 | 1,546 | 1,617 | 1,536 | 1,597 | 22,400 | 1,597 |
| 2023-04-05 | 1,534 | 1,623 | 1,526 | 1,559 | 34,300 | 1,559 |
| 2023-04-04 | 1,536 | 1,577 | 1,483 | 1,555 | 27,600 | 1,555 |
| 2023-04-03 | 1,476 | 1,537 | 1,466 | 1,503 | 23,500 | 1,503 |
| 2023-03-31 | 1,427 | 1,493 | 1,427 | 1,451 | 12,900 | 1,451 |
| 2023-03-30 | 1,492 | 1,508 | 1,410 | 1,423 | 23,100 | 1,423 |
| 2023-03-29 | 1,377 | 1,495 | 1,360 | 1,495 | 36,400 | 1,495 |
| 2023-03-28 | 1,408 | 1,446 | 1,358 | 1,373 | 27,000 | 1,373 |
| 2023-03-27 | 1,365 | 1,407 | 1,314 | 1,392 | 28,400 | 1,392 |
| 2023-03-24 | 1,380 | 1,380 | 1,300 | 1,365 | 11,700 | 1,365 |
| 2023-03-23 | 1,300 | 1,380 | 1,297 | 1,380 | 16,600 | 1,380 |
| 2023-03-22 | 1,293 | 1,360 | 1,293 | 1,310 | 6,900 | 1,310 |
| 2023-03-20 | 1,293 | 1,301 | 1,269 | 1,275 | 13,200 | 1,275 |
| 2023-03-17 | 1,325 | 1,335 | 1,297 | 1,305 | 9,400 | 1,305 |
| 2023-03-16 | 1,263 | 1,313 | 1,245 | 1,285 | 13,000 | 1,285 |
| 2023-03-15 | 1,330 | 1,330 | 1,254 | 1,320 | 20,900 | 1,320 |
| 2023-03-14 | 1,338 | 1,338 | 1,280 | 1,300 | 23,600 | 1,300 |
| 2023-03-13 | 1,399 | 1,400 | 1,305 | 1,351 | 39,100 | 1,351 |
| 2023-03-10 | 1,424 | 1,438 | 1,419 | 1,428 | 7,000 | 1,428 |
| 2023-03-09 | 1,464 | 1,464 | 1,431 | 1,432 | 9,200 | 1,432 |
| 2023-03-08 | 1,483 | 1,515 | 1,441 | 1,460 | 16,900 | 1,460 |
| 2023-03-07 | 1,410 | 1,490 | 1,407 | 1,483 | 29,200 | 1,483 |
| 2023-03-06 | 1,402 | 1,432 | 1,391 | 1,407 | 12,900 | 1,407 |
| 2023-03-03 | 1,446 | 1,447 | 1,402 | 1,402 | 10,900 | 1,402 |
| 2023-03-02 | 1,438 | 1,438 | 1,410 | 1,430 | 5,700 | 1,430 |
| 2023-03-01 | 1,408 | 1,425 | 1,375 | 1,408 | 6,700 | 1,408 |
| 2023-02-28 | 1,420 | 1,460 | 1,381 | 1,383 | 24,100 | 1,383 |
| 2023-02-27 | 1,499 | 1,499 | 1,376 | 1,376 | 36,100 | 1,376 |
| 2023-02-24 | 1,551 | 1,589 | 1,479 | 1,502 | 41,800 | 1,502 |
| 2023-02-22 | 1,416 | 1,595 | 1,407 | 1,554 | 90,200 | 1,554 |
| 2023-02-21 | 1,424 | 1,500 | 1,414 | 1,451 | 27,800 | 1,451 |
| 2023-02-20 | 1,445 | 1,471 | 1,414 | 1,414 | 40,900 | 1,414 |
| 2023-02-17 | 1,368 | 1,439 | 1,355 | 1,411 | 44,100 | 1,411 |
| 2023-02-16 | 1,362 | 1,381 | 1,332 | 1,373 | 37,500 | 1,373 |
| 2023-02-15 | 1,475 | 1,513 | 1,318 | 1,346 | 115,700 | 1,346 |
| 2023-02-14 | 1,476 | 1,499 | 1,386 | 1,398 | 72,400 | 1,398 |
| 2023-02-13 | 1,500 | 1,548 | 1,450 | 1,469 | 77,400 | 1,469 |
| 2023-02-10 | 1,558 | 1,579 | 1,450 | 1,480 | 186,900 | 1,480 |
| 2023-02-09 | 1,805 | 2,089 | 1,568 | 1,650 | 1,400,200 | 1,650 |
| 2023-02-08 | 1,765 | 1,765 | 1,714 | 1,765 | 78,800 | 1,765 |
| 2023-02-07 | 1,375 | 1,465 | 1,313 | 1,465 | 79,700 | 1,465 |
| 2023-02-06 | 1,190 | 1,190 | 1,165 | 1,165 | 1,100 | 1,165 |
| 2023-02-03 | 1,183 | 1,208 | 1,177 | 1,177 | 2,900 | 1,177 |
| 2023-02-02 | 1,186 | 1,200 | 1,186 | 1,200 | 1,200 | 1,200 |
| 2023-02-01 | 1,201 | 1,203 | 1,186 | 1,186 | 900 | 1,186 |
| 2023-01-31 | 1,176 | 1,199 | 1,176 | 1,188 | 700 | 1,188 |
| 2023-01-30 | 1,204 | 1,218 | 1,160 | 1,173 | 7,800 | 1,173 |
| 2023-01-27 | 1,206 | 1,206 | 1,204 | 1,204 | 400 | 1,204 |
| 2023-01-26 | 1,205 | 1,215 | 1,205 | 1,212 | 700 | 1,212 |
| 2023-01-25 | 1,211 | 1,211 | 1,200 | 1,201 | 1,100 | 1,201 |
| 2023-01-24 | 1,222 | 1,222 | 1,193 | 1,202 | 1,600 | 1,202 |
| 2023-01-23 | 1,190 | 1,231 | 1,190 | 1,195 | 4,500 | 1,195 |
| 2023-01-20 | 1,229 | 1,229 | 1,170 | 1,190 | 2,100 | 1,190 |
| 2023-01-19 | 1,200 | 1,217 | 1,189 | 1,217 | 600 | 1,217 |
| 2023-01-18 | 1,237 | 1,240 | 1,189 | 1,199 | 2,900 | 1,199 |
| 2023-01-17 | 1,231 | 1,256 | 1,202 | 1,217 | 7,100 | 1,217 |
| 2023-01-16 | 1,160 | 1,193 | 1,156 | 1,171 | 1,800 | 1,171 |
| 2023-01-13 | 1,190 | 1,200 | 1,167 | 1,170 | 2,900 | 1,170 |
| 2023-01-12 | 1,180 | 1,229 | 1,180 | 1,190 | 1,100 | 1,190 |
| 2023-01-11 | 1,184 | 1,190 | 1,184 | 1,189 | 500 | 1,189 |
| 2023-01-10 | 1,155 | 1,166 | 1,154 | 1,154 | 1,300 | 1,154 |
| 2023-01-06 | 1,142 | 1,165 | 1,142 | 1,154 | 700 | 1,154 |
| 2023-01-05 | 1,173 | 1,210 | 1,115 | 1,153 | 14,300 | 1,153 |
| 2023-01-04 | 1,189 | 1,219 | 1,175 | 1,175 | 1,200 | 1,175 |
分割・併合履歴 ： [2019-03-27]1株→2株
