4413 (株)ボードルア 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 | 3,555 | 3,580 | 3,480 | 3,565 | 43,600 | 3,565 |
| 2023-12-28 | 3,550 | 3,555 | 3,415 | 3,555 | 48,600 | 3,555 |
| 2023-12-27 | 3,440 | 3,560 | 3,390 | 3,560 | 73,700 | 3,560 |
| 2023-12-26 | 3,300 | 3,475 | 3,275 | 3,385 | 53,600 | 3,385 |
| 2023-12-25 | 3,450 | 3,470 | 3,300 | 3,325 | 62,100 | 3,325 |
| 2023-12-22 | 3,435 | 3,470 | 3,370 | 3,430 | 49,800 | 3,430 |
| 2023-12-21 | 3,280 | 3,440 | 3,260 | 3,435 | 56,400 | 3,435 |
| 2023-12-20 | 3,390 | 3,395 | 3,295 | 3,325 | 67,300 | 3,325 |
| 2023-12-19 | 3,150 | 3,420 | 3,150 | 3,400 | 88,600 | 3,400 |
| 2023-12-18 | 3,190 | 3,270 | 3,095 | 3,180 | 62,700 | 3,180 |
| 2023-12-15 | 3,070 | 3,145 | 3,035 | 3,130 | 32,200 | 3,130 |
| 2023-12-14 | 3,100 | 3,175 | 3,045 | 3,070 | 43,100 | 3,070 |
| 2023-12-13 | 3,005 | 3,075 | 3,005 | 3,055 | 25,600 | 3,055 |
| 2023-12-12 | 3,055 | 3,090 | 2,991 | 3,045 | 34,600 | 3,045 |
| 2023-12-11 | 3,005 | 3,055 | 2,996 | 3,050 | 38,900 | 3,050 |
| 2023-12-08 | 3,100 | 3,105 | 2,990 | 3,005 | 73,300 | 3,005 |
| 2023-12-07 | 3,095 | 3,160 | 3,035 | 3,135 | 42,000 | 3,135 |
| 2023-12-06 | 3,100 | 3,160 | 3,075 | 3,095 | 50,500 | 3,095 |
| 2023-12-05 | 3,215 | 3,215 | 3,010 | 3,085 | 66,800 | 3,085 |
| 2023-12-04 | 3,120 | 3,250 | 3,100 | 3,215 | 80,900 | 3,215 |
| 2023-12-01 | 3,150 | 3,165 | 3,085 | 3,085 | 48,900 | 3,085 |
| 2023-11-30 | 3,220 | 3,220 | 3,045 | 3,145 | 71,400 | 3,145 |
| 2023-11-29 | 3,075 | 3,250 | 3,075 | 3,225 | 80,600 | 3,225 |
| 2023-11-28 | 2,970 | 3,070 | 2,950 | 3,070 | 67,900 | 3,070 |
| 2023-11-27 | 3,035 | 3,080 | 3,010 | 3,015 | 38,400 | 3,015 |
| 2023-11-24 | 3,035 | 3,085 | 2,953 | 2,990 | 47,900 | 2,990 |
| 2023-11-22 | 3,030 | 3,035 | 2,922 | 3,005 | 58,900 | 3,005 |
| 2023-11-21 | 2,982 | 3,005 | 2,889 | 2,980 | 83,500 | 2,980 |
| 2023-11-20 | 2,748 | 2,989 | 2,698 | 2,932 | 97,300 | 2,932 |
| 2023-11-17 | 2,650 | 2,713 | 2,622 | 2,698 | 39,900 | 2,698 |
| 2023-11-16 | 2,752 | 2,752 | 2,648 | 2,650 | 52,200 | 2,650 |
| 2023-11-15 | 2,797 | 2,839 | 2,750 | 2,776 | 64,400 | 2,776 |
| 2023-11-14 | 2,740 | 2,751 | 2,628 | 2,697 | 43,400 | 2,697 |
| 2023-11-13 | 2,710 | 2,747 | 2,684 | 2,715 | 38,200 | 2,715 |
| 2023-11-10 | 2,709 | 2,751 | 2,681 | 2,728 | 34,900 | 2,728 |
| 2023-11-09 | 2,835 | 2,835 | 2,704 | 2,759 | 66,200 | 2,759 |
| 2023-11-08 | 2,874 | 2,933 | 2,788 | 2,837 | 75,400 | 2,837 |
| 2023-11-07 | 2,797 | 2,848 | 2,762 | 2,838 | 54,100 | 2,838 |
| 2023-11-06 | 2,747 | 2,820 | 2,733 | 2,800 | 108,600 | 2,800 |
| 2023-11-02 | 2,542 | 2,700 | 2,509 | 2,697 | 87,600 | 2,697 |
| 2023-11-01 | 2,542 | 2,576 | 2,465 | 2,542 | 55,700 | 2,542 |
| 2023-10-31 | 2,482 | 2,578 | 2,400 | 2,542 | 92,800 | 2,542 |
| 2023-10-30 | 2,380 | 2,434 | 2,313 | 2,382 | 43,200 | 2,382 |
| 2023-10-27 | 4,735 | 4,940 | 4,640 | 4,805 | 41,400 | 2,402.50 |
| 2023-10-26 | 4,615 | 4,900 | 4,615 | 4,735 | 73,700 | 2,367.50 |
| 2023-10-25 | 4,660 | 4,715 | 4,410 | 4,555 | 46,000 | 2,277.50 |
| 2023-10-24 | 4,345 | 4,555 | 4,205 | 4,520 | 79,200 | 2,260 |
| 2023-10-23 | 4,570 | 4,670 | 4,360 | 4,360 | 79,800 | 2,180 |
| 2023-10-20 | 4,650 | 4,690 | 4,520 | 4,640 | 56,500 | 2,320 |
| 2023-10-19 | 4,995 | 4,995 | 4,635 | 4,700 | 85,000 | 2,350 |
| 2023-10-18 | 4,930 | 5,000 | 4,835 | 5,000 | 44,500 | 2,500 |
| 2023-10-17 | 4,950 | 5,060 | 4,825 | 4,840 | 46,800 | 2,420 |
| 2023-10-16 | 4,970 | 5,150 | 4,810 | 4,835 | 81,500 | 2,417.50 |
| 2023-10-13 | 5,130 | 5,160 | 4,760 | 4,970 | 208,100 | 2,485 |
| 2023-10-12 | 5,600 | 5,670 | 5,210 | 5,230 | 304,600 | 2,615 |
| 2023-10-11 | 5,500 | 5,510 | 5,140 | 5,140 | 114,300 | 2,570 |
| 2023-10-10 | 5,490 | 5,570 | 5,380 | 5,490 | 76,700 | 2,745 |
| 2023-10-06 | 5,460 | 5,510 | 5,110 | 5,210 | 44,500 | 2,605 |
| 2023-10-05 | 5,290 | 5,460 | 5,230 | 5,380 | 37,200 | 2,690 |
| 2023-10-04 | 5,170 | 5,300 | 5,100 | 5,130 | 39,100 | 2,565 |
| 2023-10-03 | 5,120 | 5,260 | 5,070 | 5,170 | 25,000 | 2,585 |
| 2023-10-02 | 5,420 | 5,500 | 5,170 | 5,220 | 32,000 | 2,610 |
| 2023-09-29 | 5,410 | 5,480 | 5,320 | 5,380 | 22,000 | 2,690 |
| 2023-09-28 | 5,300 | 5,420 | 5,200 | 5,310 | 31,600 | 2,655 |
| 2023-09-27 | 5,200 | 5,340 | 5,190 | 5,300 | 22,600 | 2,650 |
| 2023-09-26 | 5,200 | 5,330 | 5,160 | 5,230 | 35,200 | 2,615 |
| 2023-09-25 | 5,040 | 5,240 | 5,010 | 5,190 | 36,500 | 2,595 |
| 2023-09-22 | 4,710 | 5,290 | 4,710 | 5,040 | 63,200 | 2,520 |
| 2023-09-21 | 4,725 | 4,795 | 4,645 | 4,710 | 28,600 | 2,355 |
| 2023-09-20 | 4,925 | 5,000 | 4,760 | 4,760 | 61,100 | 2,380 |
| 2023-09-19 | 4,960 | 5,090 | 4,960 | 4,970 | 35,100 | 2,485 |
| 2023-09-15 | 5,110 | 5,180 | 4,945 | 5,060 | 54,900 | 2,530 |
| 2023-09-14 | 5,210 | 5,250 | 5,050 | 5,130 | 68,300 | 2,565 |
| 2023-09-13 | 5,390 | 5,440 | 5,220 | 5,220 | 51,200 | 2,610 |
| 2023-09-12 | 5,600 | 5,690 | 5,360 | 5,400 | 57,500 | 2,700 |
| 2023-09-11 | 5,700 | 5,890 | 5,600 | 5,600 | 22,200 | 2,800 |
| 2023-09-08 | 5,550 | 5,780 | 5,550 | 5,700 | 18,900 | 2,850 |
| 2023-09-07 | 5,610 | 5,640 | 5,550 | 5,630 | 21,600 | 2,815 |
| 2023-09-06 | 5,700 | 5,810 | 5,660 | 5,660 | 17,500 | 2,830 |
| 2023-09-05 | 5,760 | 5,790 | 5,660 | 5,790 | 23,700 | 2,895 |
| 2023-09-04 | 5,910 | 5,910 | 5,750 | 5,760 | 23,800 | 2,880 |
| 2023-09-01 | 5,970 | 5,990 | 5,820 | 5,910 | 23,900 | 2,955 |
| 2023-08-31 | 6,000 | 6,160 | 5,920 | 6,070 | 14,100 | 3,035 |
| 2023-08-30 | 6,120 | 6,210 | 5,980 | 6,020 | 16,800 | 3,010 |
| 2023-08-29 | 6,230 | 6,300 | 6,140 | 6,160 | 29,300 | 3,080 |
| 2023-08-28 | 6,340 | 6,340 | 6,200 | 6,230 | 14,200 | 3,115 |
| 2023-08-25 | 6,060 | 6,320 | 6,020 | 6,240 | 27,500 | 3,120 |
| 2023-08-24 | 6,170 | 6,270 | 6,070 | 6,160 | 17,600 | 3,080 |
| 2023-08-23 | 6,000 | 6,240 | 6,000 | 6,150 | 19,700 | 3,075 |
| 2023-08-22 | 6,160 | 6,240 | 6,000 | 6,030 | 29,100 | 3,015 |
| 2023-08-21 | 5,740 | 6,160 | 5,740 | 6,160 | 30,800 | 3,080 |
| 2023-08-18 | 5,720 | 5,960 | 5,630 | 5,770 | 33,000 | 2,885 |
| 2023-08-17 | 5,600 | 5,840 | 5,510 | 5,780 | 33,300 | 2,890 |
| 2023-08-16 | 5,720 | 5,730 | 5,570 | 5,650 | 32,600 | 2,825 |
| 2023-08-15 | 5,740 | 5,880 | 5,670 | 5,820 | 24,500 | 2,910 |
| 2023-08-14 | 5,640 | 5,790 | 5,590 | 5,640 | 20,000 | 2,820 |
| 2023-08-10 | 5,800 | 5,830 | 5,590 | 5,660 | 43,400 | 2,830 |
| 2023-08-09 | 5,860 | 6,000 | 5,760 | 5,900 | 40,400 | 2,950 |
| 2023-08-08 | 6,190 | 6,190 | 5,850 | 5,850 | 35,600 | 2,925 |
| 2023-08-07 | 6,100 | 6,220 | 6,020 | 6,190 | 23,200 | 3,095 |
| 2023-08-04 | 6,110 | 6,260 | 6,060 | 6,120 | 21,400 | 3,060 |
| 2023-08-03 | 5,980 | 6,270 | 5,900 | 6,210 | 36,600 | 3,105 |
| 2023-08-02 | 6,160 | 6,240 | 6,010 | 6,080 | 39,900 | 3,040 |
| 2023-08-01 | 6,310 | 6,380 | 6,160 | 6,250 | 49,000 | 3,125 |
| 2023-07-31 | 6,390 | 6,510 | 6,270 | 6,410 | 32,900 | 3,205 |
| 2023-07-28 | 6,550 | 6,620 | 6,360 | 6,370 | 59,900 | 3,185 |
| 2023-07-27 | 6,700 | 6,950 | 6,680 | 6,750 | 62,100 | 3,375 |
| 2023-07-26 | 6,580 | 6,750 | 6,500 | 6,700 | 20,600 | 3,350 |
| 2023-07-25 | 6,770 | 6,770 | 6,440 | 6,580 | 35,800 | 3,290 |
| 2023-07-24 | 6,840 | 6,840 | 6,650 | 6,670 | 34,800 | 3,335 |
| 2023-07-21 | 6,890 | 6,930 | 6,680 | 6,840 | 40,200 | 3,420 |
| 2023-07-20 | 7,180 | 7,200 | 6,970 | 7,040 | 37,400 | 3,520 |
| 2023-07-19 | 6,900 | 7,330 | 6,800 | 7,210 | 82,500 | 3,605 |
| 2023-07-18 | 6,700 | 7,150 | 6,700 | 6,900 | 95,200 | 3,450 |
| 2023-07-14 | 6,640 | 7,020 | 6,600 | 6,640 | 98,000 | 3,320 |
| 2023-07-13 | 6,950 | 7,040 | 6,300 | 6,550 | 220,200 | 3,275 |
| 2023-07-12 | 7,240 | 7,240 | 7,110 | 7,240 | 149,900 | 3,620 |
| 2023-07-11 | 6,180 | 6,320 | 6,110 | 6,240 | 100,400 | 3,120 |
| 2023-07-10 | 5,960 | 6,050 | 5,880 | 5,910 | 41,400 | 2,955 |
| 2023-07-07 | 5,600 | 5,950 | 5,510 | 5,850 | 39,500 | 2,925 |
| 2023-07-06 | 6,350 | 6,400 | 5,800 | 5,800 | 74,900 | 2,900 |
| 2023-07-05 | 6,360 | 6,620 | 6,360 | 6,460 | 34,800 | 3,230 |
| 2023-07-04 | 6,440 | 6,480 | 6,320 | 6,410 | 27,000 | 3,205 |
| 2023-07-03 | 6,700 | 6,720 | 6,420 | 6,500 | 27,100 | 3,250 |
| 2023-06-30 | 6,520 | 6,800 | 6,520 | 6,620 | 44,300 | 3,310 |
| 2023-06-29 | 6,250 | 6,490 | 6,250 | 6,480 | 28,200 | 3,240 |
| 2023-06-28 | 6,300 | 6,390 | 6,190 | 6,250 | 32,100 | 3,125 |
| 2023-06-27 | 6,290 | 6,420 | 6,120 | 6,250 | 23,300 | 3,125 |
| 2023-06-26 | 6,350 | 6,530 | 6,210 | 6,290 | 26,900 | 3,145 |
| 2023-06-23 | 6,500 | 6,610 | 6,350 | 6,450 | 34,500 | 3,225 |
| 2023-06-22 | 6,600 | 6,670 | 6,420 | 6,420 | 37,700 | 3,210 |
| 2023-06-21 | 6,610 | 6,740 | 6,530 | 6,670 | 41,700 | 3,335 |
| 2023-06-20 | 6,720 | 6,760 | 6,480 | 6,610 | 56,800 | 3,305 |
| 2023-06-19 | 6,850 | 6,940 | 6,520 | 6,740 | 85,600 | 3,370 |
| 2023-06-16 | 6,120 | 6,420 | 6,120 | 6,350 | 42,300 | 3,175 |
| 2023-06-15 | 6,020 | 6,130 | 5,950 | 6,090 | 15,400 | 3,045 |
| 2023-06-14 | 6,060 | 6,110 | 5,930 | 6,030 | 25,400 | 3,015 |
| 2023-06-13 | 6,080 | 6,200 | 6,020 | 6,030 | 25,700 | 3,015 |
| 2023-06-12 | 5,780 | 6,020 | 5,700 | 6,000 | 29,400 | 3,000 |
| 2023-06-09 | 5,890 | 5,890 | 5,720 | 5,780 | 17,800 | 2,890 |
| 2023-06-08 | 5,790 | 5,900 | 5,720 | 5,810 | 28,700 | 2,905 |
| 2023-06-07 | 5,860 | 5,980 | 5,740 | 5,820 | 29,900 | 2,910 |
| 2023-06-06 | 5,790 | 5,830 | 5,650 | 5,760 | 27,900 | 2,880 |
| 2023-06-05 | 5,670 | 5,900 | 5,610 | 5,840 | 43,400 | 2,920 |
| 2023-06-02 | 5,550 | 5,570 | 5,350 | 5,440 | 33,500 | 2,720 |
| 2023-06-01 | 5,470 | 5,770 | 5,470 | 5,580 | 45,000 | 2,790 |
| 2023-05-31 | 5,360 | 5,510 | 5,300 | 5,370 | 31,300 | 2,685 |
| 2023-05-30 | 5,160 | 5,300 | 5,080 | 5,280 | 21,900 | 2,640 |
| 2023-05-29 | 5,110 | 5,200 | 5,050 | 5,150 | 20,400 | 2,575 |
| 2023-05-26 | 5,100 | 5,170 | 5,010 | 5,020 | 26,500 | 2,510 |
| 2023-05-25 | 5,280 | 5,380 | 5,090 | 5,160 | 26,400 | 2,580 |
| 2023-05-24 | 5,030 | 5,360 | 5,000 | 5,290 | 16,200 | 2,645 |
| 2023-05-23 | 5,300 | 5,410 | 5,100 | 5,100 | 29,100 | 2,550 |
| 2023-05-22 | 5,000 | 5,240 | 4,930 | 5,240 | 21,900 | 2,620 |
| 2023-05-19 | 4,955 | 5,020 | 4,925 | 4,985 | 22,400 | 2,492.50 |
| 2023-05-18 | 5,070 | 5,140 | 4,885 | 5,040 | 22,000 | 2,520 |
| 2023-05-17 | 5,190 | 5,260 | 5,110 | 5,110 | 15,300 | 2,555 |
| 2023-05-16 | 5,100 | 5,300 | 5,060 | 5,250 | 19,600 | 2,625 |
| 2023-05-15 | 5,220 | 5,230 | 5,000 | 5,080 | 15,800 | 2,540 |
| 2023-05-12 | 5,160 | 5,280 | 5,120 | 5,200 | 21,800 | 2,600 |
| 2023-05-11 | 5,220 | 5,330 | 5,140 | 5,160 | 34,400 | 2,580 |
| 2023-05-10 | 5,030 | 5,350 | 5,010 | 5,220 | 40,000 | 2,610 |
| 2023-05-09 | 5,090 | 5,120 | 5,010 | 5,040 | 42,500 | 2,520 |
| 2023-05-08 | 4,860 | 5,180 | 4,860 | 5,150 | 67,600 | 2,575 |
| 2023-05-02 | 4,690 | 4,975 | 4,675 | 4,850 | 42,700 | 2,425 |
| 2023-05-01 | 4,795 | 4,885 | 4,680 | 4,740 | 35,300 | 2,370 |
| 2023-04-28 | 4,605 | 4,720 | 4,545 | 4,660 | 38,400 | 2,330 |
| 2023-04-27 | 4,425 | 4,680 | 4,370 | 4,535 | 35,200 | 2,267.50 |
| 2023-04-26 | 4,435 | 4,500 | 4,380 | 4,430 | 26,600 | 2,215 |
| 2023-04-25 | 4,370 | 4,585 | 4,370 | 4,480 | 42,900 | 2,240 |
| 2023-04-24 | 4,480 | 4,595 | 4,295 | 4,370 | 52,300 | 2,185 |
| 2023-04-21 | 4,650 | 4,740 | 4,380 | 4,480 | 114,800 | 2,240 |
| 2023-04-20 | 4,595 | 4,875 | 4,520 | 4,785 | 53,600 | 2,392.50 |
| 2023-04-19 | 4,745 | 4,870 | 4,620 | 4,620 | 34,000 | 2,310 |
| 2023-04-18 | 4,830 | 4,830 | 4,620 | 4,745 | 30,100 | 2,372.50 |
| 2023-04-17 | 4,785 | 4,815 | 4,565 | 4,780 | 60,700 | 2,390 |
| 2023-04-14 | 4,915 | 4,970 | 4,705 | 4,785 | 70,500 | 2,392.50 |
| 2023-04-13 | 4,630 | 5,100 | 4,525 | 4,985 | 198,000 | 2,492.50 |
| 2023-04-12 | 4,800 | 4,875 | 4,450 | 4,875 | 305,300 | 2,437.50 |
| 2023-04-11 | 4,395 | 4,450 | 4,120 | 4,175 | 56,700 | 2,087.50 |
| 2023-04-10 | 4,195 | 4,400 | 4,190 | 4,390 | 23,700 | 2,195 |
| 2023-04-07 | 4,230 | 4,300 | 4,100 | 4,125 | 12,800 | 2,062.50 |
| 2023-04-06 | 4,260 | 4,305 | 4,200 | 4,215 | 11,800 | 2,107.50 |
| 2023-04-05 | 4,265 | 4,390 | 4,235 | 4,300 | 12,800 | 2,150 |
| 2023-04-04 | 4,450 | 4,450 | 4,250 | 4,280 | 19,200 | 2,140 |
| 2023-04-03 | 4,380 | 4,630 | 4,380 | 4,450 | 19,000 | 2,225 |
| 2023-03-31 | 4,405 | 4,410 | 4,245 | 4,335 | 24,100 | 2,167.50 |
| 2023-03-30 | 4,475 | 4,475 | 4,350 | 4,405 | 13,400 | 2,202.50 |
| 2023-03-29 | 4,490 | 4,525 | 4,370 | 4,475 | 14,700 | 2,237.50 |
| 2023-03-28 | 4,345 | 4,505 | 4,345 | 4,450 | 16,200 | 2,225 |
| 2023-03-27 | 4,515 | 4,515 | 4,355 | 4,400 | 26,100 | 2,200 |
| 2023-03-24 | 4,230 | 4,435 | 4,100 | 4,435 | 25,900 | 2,217.50 |
| 2023-03-23 | 4,305 | 4,305 | 4,120 | 4,160 | 25,100 | 2,080 |
| 2023-03-22 | 4,365 | 4,550 | 4,245 | 4,250 | 46,900 | 2,125 |
| 2023-03-20 | 4,220 | 4,370 | 4,115 | 4,235 | 29,400 | 2,117.50 |
| 2023-03-17 | 4,130 | 4,195 | 4,060 | 4,150 | 40,100 | 2,075 |
| 2023-03-16 | 3,935 | 4,260 | 3,920 | 4,255 | 24,500 | 2,127.50 |
| 2023-03-15 | 4,000 | 4,070 | 3,990 | 3,990 | 9,500 | 1,995 |
| 2023-03-14 | 4,045 | 4,080 | 3,970 | 3,985 | 13,700 | 1,992.50 |
| 2023-03-13 | 3,775 | 4,035 | 3,775 | 3,975 | 19,600 | 1,987.50 |
| 2023-03-10 | 3,800 | 3,920 | 3,720 | 3,845 | 10,400 | 1,922.50 |
| 2023-03-09 | 3,815 | 3,835 | 3,695 | 3,750 | 12,800 | 1,875 |
| 2023-03-08 | 3,885 | 3,920 | 3,740 | 3,815 | 16,500 | 1,907.50 |
| 2023-03-07 | 4,080 | 4,080 | 3,900 | 3,900 | 7,300 | 1,950 |
| 2023-03-06 | 4,090 | 4,100 | 3,930 | 4,000 | 10,900 | 2,000 |
| 2023-03-03 | 3,840 | 3,970 | 3,840 | 3,965 | 20,800 | 1,982.50 |
| 2023-03-02 | 3,950 | 3,950 | 3,840 | 3,840 | 7,400 | 1,920 |
| 2023-03-01 | 4,075 | 4,075 | 3,890 | 3,950 | 9,200 | 1,975 |
| 2023-02-28 | 3,825 | 4,010 | 3,825 | 3,955 | 9,300 | 1,977.50 |
| 2023-02-27 | 3,905 | 3,920 | 3,835 | 3,840 | 8,500 | 1,920 |
| 2023-02-24 | 3,985 | 4,045 | 3,965 | 3,965 | 6,000 | 1,982.50 |
| 2023-02-22 | 3,945 | 3,985 | 3,905 | 3,915 | 8,900 | 1,957.50 |
| 2023-02-21 | 4,000 | 4,070 | 3,985 | 4,015 | 6,300 | 2,007.50 |
| 2023-02-20 | 4,150 | 4,150 | 4,010 | 4,035 | 10,100 | 2,017.50 |
| 2023-02-17 | 4,040 | 4,100 | 3,980 | 4,070 | 13,000 | 2,035 |
| 2023-02-16 | 4,000 | 4,180 | 3,990 | 4,125 | 8,300 | 2,062.50 |
| 2023-02-15 | 4,195 | 4,195 | 3,990 | 4,005 | 11,700 | 2,002.50 |
| 2023-02-14 | 4,070 | 4,200 | 4,050 | 4,180 | 14,200 | 2,090 |
| 2023-02-13 | 4,085 | 4,130 | 4,025 | 4,060 | 18,900 | 2,030 |
| 2023-02-10 | 4,300 | 4,345 | 4,145 | 4,175 | 16,100 | 2,087.50 |
| 2023-02-09 | 4,255 | 4,380 | 4,145 | 4,335 | 37,800 | 2,167.50 |
| 2023-02-08 | 4,250 | 4,305 | 4,150 | 4,255 | 26,800 | 2,127.50 |
| 2023-02-07 | 4,180 | 4,250 | 4,110 | 4,230 | 38,500 | 2,115 |
| 2023-02-06 | 4,085 | 4,220 | 4,020 | 4,180 | 57,900 | 2,090 |
| 2023-02-03 | 3,870 | 4,055 | 3,820 | 4,015 | 37,700 | 2,007.50 |
| 2023-02-02 | 3,685 | 3,970 | 3,610 | 3,810 | 46,800 | 1,905 |
| 2023-02-01 | 3,605 | 3,735 | 3,600 | 3,600 | 54,200 | 1,800 |
| 2023-01-31 | 3,450 | 3,525 | 3,370 | 3,500 | 50,800 | 1,750 |
| 2023-01-30 | 3,270 | 3,420 | 3,220 | 3,280 | 35,800 | 1,640 |
| 2023-01-27 | 3,375 | 3,415 | 3,325 | 3,325 | 21,700 | 1,662.50 |
| 2023-01-26 | 3,500 | 3,505 | 3,370 | 3,400 | 40,300 | 1,700 |
| 2023-01-25 | 3,470 | 3,510 | 3,375 | 3,505 | 25,600 | 1,752.50 |
| 2023-01-24 | 3,610 | 3,635 | 3,480 | 3,485 | 28,200 | 1,742.50 |
| 2023-01-23 | 3,585 | 3,685 | 3,525 | 3,605 | 34,900 | 1,802.50 |
| 2023-01-20 | 3,645 | 3,690 | 3,485 | 3,575 | 44,400 | 1,787.50 |
| 2023-01-19 | 3,480 | 3,560 | 3,400 | 3,550 | 22,100 | 1,775 |
| 2023-01-18 | 3,510 | 3,555 | 3,425 | 3,520 | 18,100 | 1,760 |
| 2023-01-17 | 3,375 | 3,505 | 3,355 | 3,465 | 12,300 | 1,732.50 |
| 2023-01-16 | 3,450 | 3,800 | 3,390 | 3,390 | 41,800 | 1,695 |
| 2023-01-13 | 3,475 | 3,580 | 3,285 | 3,450 | 82,200 | 1,725 |
| 2023-01-12 | 3,370 | 3,505 | 3,330 | 3,475 | 49,500 | 1,737.50 |
| 2023-01-11 | 3,340 | 3,460 | 3,240 | 3,320 | 32,200 | 1,660 |
| 2023-01-10 | 3,290 | 3,380 | 3,150 | 3,285 | 35,000 | 1,642.50 |
| 2023-01-06 | 3,150 | 3,205 | 3,080 | 3,165 | 16,300 | 1,582.50 |
| 2023-01-05 | 3,205 | 3,270 | 3,110 | 3,220 | 32,700 | 1,610 |
| 2023-01-04 | 3,355 | 3,435 | 3,235 | 3,250 | 18,700 | 1,625 |
分割・併合履歴 ： [2023-10-30]1株→2株
