4384 ラクスル(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 | 1,286 | 1,303 | 1,254 | 1,268 | 499,600 | 1,268 |
| 2023-12-28 | 1,250 | 1,278 | 1,227 | 1,277 | 549,000 | 1,277 |
| 2023-12-27 | 1,199 | 1,247 | 1,193 | 1,237 | 657,200 | 1,237 |
| 2023-12-26 | 1,170 | 1,204 | 1,170 | 1,177 | 480,300 | 1,177 |
| 2023-12-25 | 1,199 | 1,203 | 1,167 | 1,171 | 349,900 | 1,171 |
| 2023-12-22 | 1,182 | 1,207 | 1,178 | 1,189 | 516,700 | 1,189 |
| 2023-12-21 | 1,202 | 1,211 | 1,182 | 1,186 | 660,900 | 1,186 |
| 2023-12-20 | 1,215 | 1,268 | 1,202 | 1,224 | 931,400 | 1,224 |
| 2023-12-19 | 1,200 | 1,239 | 1,196 | 1,209 | 962,500 | 1,209 |
| 2023-12-18 | 1,246 | 1,263 | 1,198 | 1,206 | 857,200 | 1,206 |
| 2023-12-15 | 1,220 | 1,279 | 1,212 | 1,254 | 1,625,500 | 1,254 |
| 2023-12-14 | 1,380 | 1,398 | 1,341 | 1,351 | 1,306,500 | 1,351 |
| 2023-12-13 | 1,312 | 1,363 | 1,311 | 1,331 | 644,800 | 1,331 |
| 2023-12-12 | 1,334 | 1,344 | 1,312 | 1,313 | 424,700 | 1,313 |
| 2023-12-11 | 1,315 | 1,321 | 1,297 | 1,312 | 391,300 | 1,312 |
| 2023-12-08 | 1,311 | 1,326 | 1,289 | 1,312 | 514,500 | 1,312 |
| 2023-12-07 | 1,352 | 1,370 | 1,333 | 1,333 | 319,600 | 1,333 |
| 2023-12-06 | 1,346 | 1,384 | 1,344 | 1,382 | 367,500 | 1,382 |
| 2023-12-05 | 1,401 | 1,421 | 1,351 | 1,351 | 366,800 | 1,351 |
| 2023-12-04 | 1,400 | 1,426 | 1,398 | 1,404 | 259,000 | 1,404 |
| 2023-12-01 | 1,392 | 1,410 | 1,376 | 1,393 | 572,700 | 1,393 |
| 2023-11-30 | 1,460 | 1,461 | 1,427 | 1,430 | 359,300 | 1,430 |
| 2023-11-29 | 1,429 | 1,480 | 1,425 | 1,467 | 390,200 | 1,467 |
| 2023-11-28 | 1,439 | 1,441 | 1,420 | 1,424 | 201,500 | 1,424 |
| 2023-11-27 | 1,455 | 1,466 | 1,438 | 1,446 | 184,200 | 1,446 |
| 2023-11-24 | 1,430 | 1,478 | 1,423 | 1,454 | 339,900 | 1,454 |
| 2023-11-22 | 1,417 | 1,461 | 1,402 | 1,448 | 602,800 | 1,448 |
| 2023-11-21 | 1,396 | 1,418 | 1,379 | 1,418 | 348,200 | 1,418 |
| 2023-11-20 | 1,356 | 1,400 | 1,340 | 1,381 | 553,600 | 1,381 |
| 2023-11-17 | 1,370 | 1,374 | 1,341 | 1,357 | 373,300 | 1,357 |
| 2023-11-16 | 1,379 | 1,397 | 1,374 | 1,375 | 304,100 | 1,375 |
| 2023-11-15 | 1,424 | 1,430 | 1,387 | 1,391 | 808,200 | 1,391 |
| 2023-11-14 | 1,365 | 1,377 | 1,336 | 1,364 | 539,200 | 1,364 |
| 2023-11-13 | 1,405 | 1,420 | 1,367 | 1,370 | 357,400 | 1,370 |
| 2023-11-10 | 1,383 | 1,413 | 1,377 | 1,397 | 475,100 | 1,397 |
| 2023-11-09 | 1,408 | 1,427 | 1,374 | 1,415 | 668,700 | 1,415 |
| 2023-11-08 | 1,399 | 1,426 | 1,392 | 1,414 | 701,800 | 1,414 |
| 2023-11-07 | 1,351 | 1,408 | 1,351 | 1,393 | 705,600 | 1,393 |
| 2023-11-06 | 1,330 | 1,385 | 1,322 | 1,381 | 1,250,600 | 1,381 |
| 2023-11-02 | 1,242 | 1,294 | 1,226 | 1,289 | 648,700 | 1,289 |
| 2023-11-01 | 1,278 | 1,278 | 1,227 | 1,229 | 664,300 | 1,229 |
| 2023-10-31 | 1,213 | 1,257 | 1,208 | 1,256 | 529,700 | 1,256 |
| 2023-10-30 | 1,212 | 1,258 | 1,212 | 1,229 | 699,100 | 1,229 |
| 2023-10-27 | 1,178 | 1,231 | 1,161 | 1,229 | 668,200 | 1,229 |
| 2023-10-26 | 1,140 | 1,180 | 1,138 | 1,178 | 475,600 | 1,178 |
| 2023-10-25 | 1,154 | 1,174 | 1,135 | 1,160 | 624,300 | 1,160 |
| 2023-10-24 | 1,128 | 1,142 | 1,070 | 1,138 | 794,400 | 1,138 |
| 2023-10-23 | 1,115 | 1,126 | 1,089 | 1,098 | 960,600 | 1,098 |
| 2023-10-20 | 1,176 | 1,184 | 1,135 | 1,138 | 1,299,600 | 1,138 |
| 2023-10-19 | 1,138 | 1,165 | 1,133 | 1,156 | 384,300 | 1,156 |
| 2023-10-18 | 1,175 | 1,193 | 1,151 | 1,171 | 544,200 | 1,171 |
| 2023-10-17 | 1,163 | 1,185 | 1,154 | 1,177 | 627,100 | 1,177 |
| 2023-10-16 | 1,153 | 1,156 | 1,115 | 1,125 | 736,200 | 1,125 |
| 2023-10-13 | 1,189 | 1,203 | 1,166 | 1,182 | 550,800 | 1,182 |
| 2023-10-12 | 1,179 | 1,218 | 1,167 | 1,218 | 552,300 | 1,218 |
| 2023-10-11 | 1,238 | 1,265 | 1,185 | 1,186 | 816,100 | 1,186 |
| 2023-10-10 | 1,229 | 1,266 | 1,220 | 1,231 | 775,900 | 1,231 |
| 2023-10-06 | 1,211 | 1,213 | 1,172 | 1,199 | 511,300 | 1,199 |
| 2023-10-05 | 1,149 | 1,218 | 1,146 | 1,196 | 1,139,100 | 1,196 |
| 2023-10-04 | 1,194 | 1,197 | 1,146 | 1,150 | 1,066,600 | 1,150 |
| 2023-10-03 | 1,298 | 1,314 | 1,228 | 1,235 | 954,300 | 1,235 |
| 2023-10-02 | 1,350 | 1,377 | 1,311 | 1,311 | 810,500 | 1,311 |
| 2023-09-29 | 1,336 | 1,359 | 1,318 | 1,331 | 859,300 | 1,331 |
| 2023-09-28 | 1,321 | 1,335 | 1,303 | 1,322 | 630,800 | 1,322 |
| 2023-09-27 | 1,304 | 1,337 | 1,297 | 1,327 | 816,100 | 1,327 |
| 2023-09-26 | 1,360 | 1,364 | 1,314 | 1,322 | 1,758,300 | 1,322 |
| 2023-09-25 | 1,391 | 1,417 | 1,372 | 1,407 | 512,800 | 1,407 |
| 2023-09-22 | 1,402 | 1,429 | 1,352 | 1,409 | 1,231,400 | 1,409 |
| 2023-09-21 | 1,442 | 1,464 | 1,412 | 1,442 | 702,100 | 1,442 |
| 2023-09-20 | 1,381 | 1,470 | 1,376 | 1,456 | 1,129,300 | 1,456 |
| 2023-09-19 | 1,386 | 1,414 | 1,381 | 1,398 | 671,800 | 1,398 |
| 2023-09-15 | 1,331 | 1,392 | 1,327 | 1,386 | 926,300 | 1,386 |
| 2023-09-14 | 1,395 | 1,445 | 1,322 | 1,347 | 1,868,900 | 1,347 |
| 2023-09-13 | 1,379 | 1,475 | 1,366 | 1,395 | 2,586,900 | 1,395 |
| 2023-09-12 | 1,525 | 1,552 | 1,501 | 1,533 | 1,353,600 | 1,533 |
| 2023-09-11 | 1,504 | 1,544 | 1,481 | 1,531 | 1,238,200 | 1,531 |
| 2023-09-08 | 1,485 | 1,587 | 1,482 | 1,521 | 4,284,900 | 1,521 |
| 2023-09-07 | 1,421 | 1,428 | 1,393 | 1,418 | 467,500 | 1,418 |
| 2023-09-06 | 1,430 | 1,440 | 1,413 | 1,420 | 376,000 | 1,420 |
| 2023-09-05 | 1,420 | 1,461 | 1,418 | 1,435 | 799,600 | 1,435 |
| 2023-09-04 | 1,425 | 1,436 | 1,406 | 1,410 | 398,400 | 1,410 |
| 2023-09-01 | 1,410 | 1,425 | 1,398 | 1,419 | 368,700 | 1,419 |
| 2023-08-31 | 1,424 | 1,425 | 1,391 | 1,408 | 398,600 | 1,408 |
| 2023-08-30 | 1,430 | 1,431 | 1,388 | 1,400 | 453,600 | 1,400 |
| 2023-08-29 | 1,373 | 1,426 | 1,370 | 1,419 | 847,000 | 1,419 |
| 2023-08-28 | 1,389 | 1,393 | 1,349 | 1,362 | 292,800 | 1,362 |
| 2023-08-25 | 1,353 | 1,385 | 1,341 | 1,375 | 386,800 | 1,375 |
| 2023-08-24 | 1,358 | 1,386 | 1,350 | 1,368 | 559,500 | 1,368 |
| 2023-08-23 | 1,306 | 1,360 | 1,306 | 1,358 | 381,900 | 1,358 |
| 2023-08-22 | 1,337 | 1,338 | 1,302 | 1,306 | 412,400 | 1,306 |
| 2023-08-21 | 1,319 | 1,341 | 1,306 | 1,333 | 447,100 | 1,333 |
| 2023-08-18 | 1,300 | 1,324 | 1,291 | 1,324 | 676,500 | 1,324 |
| 2023-08-17 | 1,299 | 1,336 | 1,296 | 1,321 | 516,700 | 1,321 |
| 2023-08-16 | 1,349 | 1,352 | 1,305 | 1,310 | 720,100 | 1,310 |
| 2023-08-15 | 1,365 | 1,366 | 1,320 | 1,351 | 497,400 | 1,351 |
| 2023-08-14 | 1,370 | 1,388 | 1,344 | 1,348 | 428,100 | 1,348 |
| 2023-08-10 | 1,349 | 1,367 | 1,337 | 1,366 | 317,400 | 1,366 |
| 2023-08-09 | 1,360 | 1,384 | 1,353 | 1,361 | 287,700 | 1,361 |
| 2023-08-08 | 1,395 | 1,397 | 1,360 | 1,360 | 529,300 | 1,360 |
| 2023-08-07 | 1,365 | 1,403 | 1,355 | 1,403 | 401,300 | 1,403 |
| 2023-08-04 | 1,366 | 1,391 | 1,361 | 1,372 | 472,500 | 1,372 |
| 2023-08-03 | 1,372 | 1,394 | 1,363 | 1,374 | 458,400 | 1,374 |
| 2023-08-02 | 1,385 | 1,390 | 1,354 | 1,384 | 762,700 | 1,384 |
| 2023-08-01 | 1,412 | 1,419 | 1,384 | 1,398 | 796,900 | 1,398 |
| 2023-07-31 | 1,466 | 1,478 | 1,398 | 1,403 | 1,222,500 | 1,403 |
| 2023-07-28 | 1,388 | 1,447 | 1,382 | 1,447 | 624,400 | 1,447 |
| 2023-07-27 | 1,397 | 1,414 | 1,388 | 1,410 | 692,200 | 1,410 |
| 2023-07-26 | 1,448 | 1,456 | 1,395 | 1,404 | 806,200 | 1,404 |
| 2023-07-25 | 1,518 | 1,518 | 1,435 | 1,447 | 1,056,500 | 1,447 |
| 2023-07-24 | 1,469 | 1,523 | 1,464 | 1,515 | 636,500 | 1,515 |
| 2023-07-21 | 1,469 | 1,491 | 1,456 | 1,457 | 471,700 | 1,457 |
| 2023-07-20 | 1,482 | 1,482 | 1,440 | 1,470 | 556,600 | 1,470 |
| 2023-07-19 | 1,480 | 1,500 | 1,465 | 1,493 | 544,500 | 1,493 |
| 2023-07-18 | 1,486 | 1,490 | 1,450 | 1,461 | 766,800 | 1,461 |
| 2023-07-14 | 1,561 | 1,565 | 1,482 | 1,486 | 1,014,000 | 1,486 |
| 2023-07-13 | 1,490 | 1,576 | 1,482 | 1,546 | 1,281,700 | 1,546 |
| 2023-07-12 | 1,551 | 1,568 | 1,490 | 1,505 | 1,452,000 | 1,505 |
| 2023-07-11 | 1,498 | 1,575 | 1,488 | 1,547 | 2,212,900 | 1,547 |
| 2023-07-10 | 1,454 | 1,497 | 1,441 | 1,492 | 1,408,800 | 1,492 |
| 2023-07-07 | 1,387 | 1,466 | 1,380 | 1,456 | 1,430,100 | 1,456 |
| 2023-07-06 | 1,401 | 1,425 | 1,370 | 1,408 | 1,045,000 | 1,408 |
| 2023-07-05 | 1,402 | 1,415 | 1,381 | 1,410 | 811,100 | 1,410 |
| 2023-07-04 | 1,344 | 1,410 | 1,342 | 1,396 | 834,600 | 1,396 |
| 2023-07-03 | 1,345 | 1,351 | 1,313 | 1,351 | 777,800 | 1,351 |
| 2023-06-30 | 1,330 | 1,347 | 1,309 | 1,343 | 1,117,100 | 1,343 |
| 2023-06-29 | 1,394 | 1,401 | 1,338 | 1,344 | 648,900 | 1,344 |
| 2023-06-28 | 1,375 | 1,381 | 1,348 | 1,380 | 494,100 | 1,380 |
| 2023-06-27 | 1,341 | 1,365 | 1,321 | 1,359 | 837,300 | 1,359 |
| 2023-06-26 | 1,370 | 1,381 | 1,347 | 1,363 | 873,100 | 1,363 |
| 2023-06-23 | 1,450 | 1,468 | 1,380 | 1,398 | 1,258,600 | 1,398 |
| 2023-06-22 | 1,413 | 1,436 | 1,386 | 1,421 | 932,200 | 1,421 |
| 2023-06-21 | 1,427 | 1,478 | 1,415 | 1,436 | 1,460,700 | 1,436 |
| 2023-06-20 | 1,400 | 1,437 | 1,359 | 1,414 | 1,465,800 | 1,414 |
| 2023-06-19 | 1,314 | 1,433 | 1,306 | 1,404 | 2,716,600 | 1,404 |
| 2023-06-16 | 1,266 | 1,328 | 1,265 | 1,306 | 1,677,800 | 1,306 |
| 2023-06-15 | 1,289 | 1,300 | 1,251 | 1,260 | 1,506,400 | 1,260 |
| 2023-06-14 | 1,292 | 1,325 | 1,273 | 1,292 | 1,905,000 | 1,292 |
| 2023-06-13 | 1,367 | 1,438 | 1,293 | 1,300 | 2,292,800 | 1,300 |
| 2023-06-12 | 1,367 | 1,367 | 1,276 | 1,358 | 3,761,900 | 1,358 |
| 2023-06-09 | 1,350 | 1,358 | 1,324 | 1,337 | 1,333,000 | 1,337 |
| 2023-06-08 | 1,348 | 1,370 | 1,318 | 1,335 | 1,545,400 | 1,335 |
| 2023-06-07 | 1,402 | 1,439 | 1,374 | 1,378 | 1,271,400 | 1,378 |
| 2023-06-06 | 1,361 | 1,413 | 1,340 | 1,368 | 1,175,000 | 1,368 |
| 2023-06-05 | 1,334 | 1,364 | 1,305 | 1,361 | 1,170,700 | 1,361 |
| 2023-06-02 | 1,263 | 1,317 | 1,257 | 1,306 | 719,800 | 1,306 |
| 2023-06-01 | 1,268 | 1,285 | 1,241 | 1,256 | 1,047,500 | 1,256 |
| 2023-05-31 | 1,300 | 1,311 | 1,275 | 1,287 | 840,300 | 1,287 |
| 2023-05-30 | 1,292 | 1,322 | 1,256 | 1,317 | 919,100 | 1,317 |
| 2023-05-29 | 1,340 | 1,340 | 1,281 | 1,285 | 765,400 | 1,285 |
| 2023-05-26 | 1,285 | 1,330 | 1,269 | 1,317 | 929,300 | 1,317 |
| 2023-05-25 | 1,311 | 1,316 | 1,291 | 1,295 | 911,900 | 1,295 |
| 2023-05-24 | 1,335 | 1,357 | 1,319 | 1,321 | 717,400 | 1,321 |
| 2023-05-23 | 1,396 | 1,407 | 1,350 | 1,350 | 842,800 | 1,350 |
| 2023-05-22 | 1,390 | 1,394 | 1,363 | 1,388 | 488,800 | 1,388 |
| 2023-05-19 | 1,400 | 1,429 | 1,378 | 1,382 | 752,700 | 1,382 |
| 2023-05-18 | 1,428 | 1,461 | 1,381 | 1,383 | 1,765,800 | 1,383 |
| 2023-05-17 | 1,356 | 1,375 | 1,345 | 1,357 | 451,900 | 1,357 |
| 2023-05-16 | 1,362 | 1,370 | 1,330 | 1,357 | 410,100 | 1,357 |
| 2023-05-15 | 1,329 | 1,352 | 1,318 | 1,347 | 343,000 | 1,347 |
| 2023-05-12 | 1,319 | 1,327 | 1,304 | 1,325 | 483,900 | 1,325 |
| 2023-05-11 | 1,337 | 1,358 | 1,319 | 1,321 | 581,400 | 1,321 |
| 2023-05-10 | 1,385 | 1,396 | 1,345 | 1,345 | 672,900 | 1,345 |
| 2023-05-09 | 1,435 | 1,438 | 1,386 | 1,386 | 590,800 | 1,386 |
| 2023-05-08 | 1,417 | 1,448 | 1,413 | 1,442 | 559,600 | 1,442 |
| 2023-05-02 | 1,428 | 1,430 | 1,358 | 1,409 | 920,700 | 1,409 |
| 2023-05-01 | 1,388 | 1,441 | 1,368 | 1,438 | 1,292,000 | 1,438 |
| 2023-04-28 | 1,350 | 1,377 | 1,335 | 1,377 | 635,200 | 1,377 |
| 2023-04-27 | 1,308 | 1,332 | 1,308 | 1,329 | 1,141,400 | 1,329 |
| 2023-04-26 | 1,333 | 1,333 | 1,306 | 1,311 | 655,600 | 1,311 |
| 2023-04-25 | 1,332 | 1,356 | 1,325 | 1,351 | 534,100 | 1,351 |
| 2023-04-24 | 1,344 | 1,373 | 1,326 | 1,335 | 421,700 | 1,335 |
| 2023-04-21 | 1,350 | 1,374 | 1,316 | 1,330 | 653,700 | 1,330 |
| 2023-04-20 | 1,323 | 1,354 | 1,319 | 1,346 | 440,200 | 1,346 |
| 2023-04-19 | 1,330 | 1,361 | 1,314 | 1,339 | 557,100 | 1,339 |
| 2023-04-18 | 1,376 | 1,381 | 1,354 | 1,354 | 543,700 | 1,354 |
| 2023-04-17 | 1,354 | 1,382 | 1,345 | 1,382 | 741,400 | 1,382 |
| 2023-04-14 | 1,344 | 1,388 | 1,331 | 1,383 | 1,136,700 | 1,383 |
| 2023-04-13 | 1,263 | 1,338 | 1,252 | 1,331 | 1,127,200 | 1,331 |
| 2023-04-12 | 1,309 | 1,315 | 1,271 | 1,285 | 702,400 | 1,285 |
| 2023-04-11 | 1,300 | 1,315 | 1,283 | 1,290 | 640,200 | 1,290 |
| 2023-04-10 | 1,303 | 1,317 | 1,258 | 1,290 | 810,600 | 1,290 |
| 2023-04-07 | 1,306 | 1,313 | 1,277 | 1,290 | 870,400 | 1,290 |
| 2023-04-06 | 1,334 | 1,349 | 1,305 | 1,309 | 807,100 | 1,309 |
| 2023-04-05 | 1,381 | 1,385 | 1,360 | 1,363 | 542,700 | 1,363 |
| 2023-04-04 | 1,444 | 1,449 | 1,375 | 1,404 | 808,400 | 1,404 |
| 2023-04-03 | 1,406 | 1,443 | 1,387 | 1,430 | 1,044,000 | 1,430 |
| 2023-03-31 | 1,420 | 1,422 | 1,351 | 1,376 | 861,100 | 1,376 |
| 2023-03-30 | 1,399 | 1,434 | 1,378 | 1,400 | 982,500 | 1,400 |
| 2023-03-29 | 1,348 | 1,381 | 1,339 | 1,381 | 1,157,600 | 1,381 |
| 2023-03-28 | 1,426 | 1,426 | 1,325 | 1,328 | 1,328,900 | 1,328 |
| 2023-03-27 | 1,472 | 1,473 | 1,419 | 1,422 | 823,400 | 1,422 |
| 2023-03-24 | 1,475 | 1,500 | 1,429 | 1,472 | 813,700 | 1,472 |
| 2023-03-23 | 1,487 | 1,493 | 1,432 | 1,474 | 814,200 | 1,474 |
| 2023-03-22 | 1,537 | 1,573 | 1,505 | 1,510 | 978,200 | 1,510 |
| 2023-03-20 | 1,621 | 1,630 | 1,491 | 1,492 | 957,400 | 1,492 |
| 2023-03-17 | 1,528 | 1,601 | 1,487 | 1,581 | 1,316,600 | 1,581 |
| 2023-03-16 | 1,535 | 1,542 | 1,460 | 1,509 | 1,606,600 | 1,509 |
| 2023-03-15 | 1,630 | 1,679 | 1,566 | 1,577 | 1,444,100 | 1,577 |
| 2023-03-14 | 1,667 | 1,696 | 1,586 | 1,590 | 1,967,700 | 1,590 |
| 2023-03-13 | 1,769 | 1,785 | 1,617 | 1,707 | 4,575,300 | 1,707 |
| 2023-03-10 | 1,653 | 1,679 | 1,635 | 1,666 | 956,900 | 1,666 |
| 2023-03-09 | 1,668 | 1,695 | 1,643 | 1,679 | 1,225,000 | 1,679 |
| 2023-03-08 | 1,596 | 1,657 | 1,585 | 1,652 | 871,000 | 1,652 |
| 2023-03-07 | 1,556 | 1,632 | 1,536 | 1,614 | 923,000 | 1,614 |
| 2023-03-06 | 1,557 | 1,615 | 1,545 | 1,583 | 1,262,700 | 1,583 |
| 2023-03-03 | 1,495 | 1,570 | 1,492 | 1,546 | 1,178,600 | 1,546 |
| 2023-03-02 | 1,419 | 1,487 | 1,380 | 1,483 | 985,600 | 1,483 |
| 2023-03-01 | 1,400 | 1,442 | 1,390 | 1,435 | 1,304,700 | 1,435 |
| 2023-02-28 | 1,368 | 1,397 | 1,346 | 1,362 | 604,700 | 1,362 |
| 2023-02-27 | 1,319 | 1,361 | 1,311 | 1,359 | 391,700 | 1,359 |
| 2023-02-24 | 1,323 | 1,378 | 1,315 | 1,342 | 477,200 | 1,342 |
| 2023-02-22 | 1,308 | 1,343 | 1,294 | 1,326 | 405,600 | 1,326 |
| 2023-02-21 | 1,370 | 1,390 | 1,352 | 1,354 | 423,500 | 1,354 |
| 2023-02-20 | 1,378 | 1,379 | 1,325 | 1,354 | 599,800 | 1,354 |
| 2023-02-17 | 1,388 | 1,396 | 1,369 | 1,373 | 672,700 | 1,373 |
| 2023-02-16 | 1,418 | 1,425 | 1,389 | 1,400 | 783,500 | 1,400 |
| 2023-02-15 | 1,478 | 1,492 | 1,415 | 1,424 | 507,700 | 1,424 |
| 2023-02-14 | 1,501 | 1,521 | 1,454 | 1,466 | 407,400 | 1,466 |
| 2023-02-13 | 1,475 | 1,502 | 1,435 | 1,461 | 607,600 | 1,461 |
| 2023-02-10 | 1,528 | 1,590 | 1,500 | 1,515 | 476,800 | 1,515 |
| 2023-02-09 | 1,575 | 1,605 | 1,555 | 1,568 | 348,400 | 1,568 |
| 2023-02-08 | 1,551 | 1,592 | 1,526 | 1,591 | 504,900 | 1,591 |
| 2023-02-07 | 1,510 | 1,562 | 1,510 | 1,553 | 525,400 | 1,553 |
| 2023-02-06 | 1,485 | 1,498 | 1,462 | 1,492 | 438,300 | 1,492 |
| 2023-02-03 | 1,486 | 1,516 | 1,440 | 1,496 | 806,700 | 1,496 |
| 2023-02-02 | 1,471 | 1,541 | 1,470 | 1,500 | 940,900 | 1,500 |
| 2023-02-01 | 1,394 | 1,480 | 1,394 | 1,466 | 861,700 | 1,466 |
| 2023-01-31 | 1,352 | 1,387 | 1,341 | 1,387 | 449,100 | 1,387 |
| 2023-01-30 | 1,400 | 1,416 | 1,354 | 1,371 | 651,700 | 1,371 |
| 2023-01-27 | 2,882 | 2,901 | 2,773 | 2,786 | 428,100 | 1,393 |
| 2023-01-26 | 2,901 | 2,939 | 2,874 | 2,899 | 259,200 | 1,449.50 |
| 2023-01-25 | 2,806 | 2,920 | 2,772 | 2,910 | 480,800 | 1,455 |
| 2023-01-24 | 2,986 | 2,986 | 2,828 | 2,854 | 611,600 | 1,427 |
| 2023-01-23 | 3,030 | 3,040 | 2,950 | 2,961 | 429,400 | 1,480.50 |
| 2023-01-20 | 3,040 | 3,055 | 2,927 | 2,992 | 574,200 | 1,496 |
| 2023-01-19 | 3,140 | 3,140 | 3,050 | 3,085 | 206,100 | 1,542.50 |
| 2023-01-18 | 3,125 | 3,180 | 3,045 | 3,155 | 261,600 | 1,577.50 |
| 2023-01-17 | 3,125 | 3,180 | 3,065 | 3,080 | 199,600 | 1,540 |
| 2023-01-16 | 3,110 | 3,175 | 3,100 | 3,125 | 237,400 | 1,562.50 |
| 2023-01-13 | 3,215 | 3,265 | 3,135 | 3,155 | 277,700 | 1,577.50 |
| 2023-01-12 | 3,340 | 3,370 | 3,195 | 3,240 | 373,700 | 1,620 |
| 2023-01-11 | 3,300 | 3,515 | 3,230 | 3,350 | 864,600 | 1,675 |
| 2023-01-10 | 3,130 | 3,225 | 3,125 | 3,170 | 333,500 | 1,585 |
| 2023-01-06 | 3,050 | 3,115 | 3,050 | 3,080 | 194,700 | 1,540 |
| 2023-01-05 | 3,195 | 3,235 | 3,055 | 3,060 | 340,000 | 1,530 |
| 2023-01-04 | 3,300 | 3,385 | 3,170 | 3,190 | 386,600 | 1,595 |
分割・併合履歴 ： [2023-01-30]1株→2株
