4414 (株)フレクト 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 | 4,605 | 4,660 | 4,495 | 4,555 | 59,700 | 2,277.50 |
| 2023-12-28 | 4,850 | 4,875 | 4,545 | 4,605 | 80,600 | 2,302.50 |
| 2023-12-27 | 4,715 | 4,975 | 4,715 | 4,970 | 44,800 | 2,485 |
| 2023-12-26 | 4,760 | 4,855 | 4,680 | 4,700 | 25,500 | 2,350 |
| 2023-12-25 | 4,655 | 4,860 | 4,565 | 4,690 | 40,000 | 2,345 |
| 2023-12-22 | 4,590 | 4,705 | 4,525 | 4,595 | 46,800 | 2,297.50 |
| 2023-12-21 | 4,635 | 4,750 | 4,445 | 4,470 | 48,500 | 2,235 |
| 2023-12-20 | 4,770 | 4,870 | 4,690 | 4,720 | 25,000 | 2,360 |
| 2023-12-19 | 4,450 | 4,840 | 4,450 | 4,840 | 51,100 | 2,420 |
| 2023-12-18 | 4,420 | 4,495 | 4,350 | 4,430 | 15,000 | 2,215 |
| 2023-12-15 | 4,260 | 4,480 | 4,260 | 4,455 | 44,000 | 2,227.50 |
| 2023-12-14 | 4,530 | 4,570 | 4,190 | 4,240 | 53,600 | 2,120 |
| 2023-12-13 | 4,380 | 4,550 | 4,365 | 4,460 | 38,100 | 2,230 |
| 2023-12-12 | 4,350 | 4,395 | 4,235 | 4,320 | 30,700 | 2,160 |
| 2023-12-11 | 4,300 | 4,435 | 4,225 | 4,250 | 43,600 | 2,125 |
| 2023-12-08 | 4,335 | 4,410 | 4,220 | 4,285 | 56,900 | 2,142.50 |
| 2023-12-07 | 4,675 | 4,695 | 4,220 | 4,405 | 163,800 | 2,202.50 |
| 2023-12-06 | 4,810 | 4,905 | 4,625 | 4,700 | 155,300 | 2,350 |
| 2023-12-05 | 5,230 | 5,230 | 4,780 | 4,805 | 163,700 | 2,402.50 |
| 2023-12-04 | 5,270 | 5,450 | 5,130 | 5,330 | 126,700 | 2,665 |
| 2023-12-01 | 5,060 | 5,080 | 4,875 | 4,995 | 39,300 | 2,497.50 |
| 2023-11-30 | 5,030 | 5,170 | 4,870 | 5,010 | 35,100 | 2,505 |
| 2023-11-29 | 5,050 | 5,190 | 4,775 | 4,890 | 54,500 | 2,445 |
| 2023-11-28 | 4,665 | 5,090 | 4,665 | 5,070 | 55,000 | 2,535 |
| 2023-11-27 | 4,685 | 4,780 | 4,610 | 4,735 | 37,200 | 2,367.50 |
| 2023-11-24 | 4,510 | 4,710 | 4,495 | 4,595 | 39,600 | 2,297.50 |
| 2023-11-22 | 4,400 | 4,500 | 4,310 | 4,470 | 47,300 | 2,235 |
| 2023-11-21 | 4,650 | 4,710 | 4,415 | 4,430 | 48,900 | 2,215 |
| 2023-11-20 | 4,705 | 4,750 | 4,580 | 4,605 | 54,300 | 2,302.50 |
| 2023-11-17 | 4,615 | 4,780 | 4,545 | 4,705 | 49,600 | 2,352.50 |
| 2023-11-16 | 4,680 | 4,970 | 4,530 | 4,545 | 98,600 | 2,272.50 |
| 2023-11-15 | 4,865 | 4,900 | 4,590 | 4,655 | 74,500 | 2,327.50 |
| 2023-11-14 | 4,495 | 4,755 | 4,490 | 4,725 | 63,800 | 2,362.50 |
| 2023-11-13 | 4,430 | 4,500 | 4,165 | 4,460 | 79,500 | 2,230 |
| 2023-11-10 | 4,290 | 4,390 | 4,100 | 4,380 | 121,500 | 2,190 |
| 2023-11-09 | 3,980 | 4,460 | 3,845 | 4,360 | 310,400 | 2,180 |
| 2023-11-08 | 3,840 | 3,840 | 3,840 | 3,840 | 4,300 | 1,920 |
| 2023-11-07 | 3,175 | 3,230 | 3,025 | 3,140 | 77,500 | 1,570 |
| 2023-11-06 | 3,110 | 3,215 | 3,110 | 3,175 | 27,600 | 1,587.50 |
| 2023-11-02 | 3,005 | 3,215 | 3,005 | 3,040 | 26,700 | 1,520 |
| 2023-11-01 | 3,045 | 3,065 | 2,967 | 3,005 | 21,900 | 1,502.50 |
| 2023-10-31 | 2,979 | 3,045 | 2,892 | 2,991 | 22,500 | 1,495.50 |
| 2023-10-30 | 2,930 | 3,055 | 2,922 | 2,988 | 38,500 | 1,494 |
| 2023-10-27 | 2,852 | 2,926 | 2,825 | 2,926 | 22,300 | 1,463 |
| 2023-10-26 | 2,910 | 2,979 | 2,834 | 2,852 | 78,900 | 1,426 |
| 2023-10-25 | 3,135 | 3,190 | 2,960 | 3,000 | 58,400 | 1,500 |
| 2023-10-24 | 3,135 | 3,180 | 2,896 | 3,100 | 69,500 | 1,550 |
| 2023-10-23 | 3,375 | 3,425 | 3,075 | 3,075 | 95,800 | 1,537.50 |
| 2023-10-20 | 3,550 | 3,550 | 3,385 | 3,445 | 26,500 | 1,722.50 |
| 2023-10-19 | 3,945 | 3,945 | 3,505 | 3,555 | 104,400 | 1,777.50 |
| 2023-10-18 | 3,915 | 3,965 | 3,865 | 3,960 | 10,800 | 1,980 |
| 2023-10-17 | 4,125 | 4,150 | 3,870 | 3,950 | 52,900 | 1,975 |
| 2023-10-16 | 3,965 | 4,020 | 3,870 | 3,990 | 24,200 | 1,995 |
| 2023-10-13 | 4,150 | 4,250 | 4,005 | 4,030 | 39,000 | 2,015 |
| 2023-10-12 | 4,025 | 4,230 | 3,995 | 4,185 | 31,000 | 2,092.50 |
| 2023-10-11 | 4,095 | 4,205 | 4,015 | 4,025 | 39,200 | 2,012.50 |
| 2023-10-10 | 4,225 | 4,305 | 3,950 | 3,990 | 72,900 | 1,995 |
| 2023-10-06 | 4,330 | 4,430 | 4,210 | 4,290 | 17,500 | 2,145 |
| 2023-10-05 | 4,450 | 4,540 | 4,260 | 4,305 | 46,500 | 2,152.50 |
| 2023-10-04 | 4,690 | 4,800 | 4,390 | 4,420 | 70,900 | 2,210 |
| 2023-10-03 | 4,840 | 4,945 | 4,740 | 4,815 | 19,500 | 2,407.50 |
| 2023-10-02 | 5,100 | 5,110 | 4,875 | 4,885 | 49,900 | 2,442.50 |
| 2023-09-29 | 5,190 | 5,310 | 4,995 | 5,070 | 35,200 | 2,535 |
| 2023-09-28 | 4,890 | 5,150 | 4,860 | 5,090 | 41,500 | 2,545 |
| 2023-09-27 | 4,685 | 4,900 | 4,630 | 4,900 | 35,300 | 2,450 |
| 2023-09-26 | 4,775 | 4,935 | 4,750 | 4,805 | 43,300 | 2,402.50 |
| 2023-09-25 | 4,770 | 4,875 | 4,680 | 4,810 | 39,900 | 2,405 |
| 2023-09-22 | 4,815 | 4,915 | 4,620 | 4,785 | 53,900 | 2,392.50 |
| 2023-09-21 | 4,660 | 4,885 | 4,525 | 4,835 | 56,800 | 2,417.50 |
| 2023-09-20 | 4,300 | 4,760 | 4,290 | 4,705 | 108,600 | 2,352.50 |
| 2023-09-19 | 4,120 | 4,295 | 4,010 | 4,290 | 36,600 | 2,145 |
| 2023-09-15 | 3,885 | 4,075 | 3,845 | 4,065 | 27,600 | 2,032.50 |
| 2023-09-14 | 3,760 | 3,900 | 3,725 | 3,880 | 15,500 | 1,940 |
| 2023-09-13 | 3,720 | 3,765 | 3,650 | 3,750 | 6,000 | 1,875 |
| 2023-09-12 | 3,565 | 3,725 | 3,565 | 3,725 | 12,600 | 1,862.50 |
| 2023-09-11 | 3,775 | 3,805 | 3,530 | 3,610 | 40,600 | 1,805 |
| 2023-09-08 | 3,710 | 3,740 | 3,700 | 3,705 | 10,100 | 1,852.50 |
| 2023-09-07 | 3,800 | 3,805 | 3,675 | 3,780 | 15,200 | 1,890 |
| 2023-09-06 | 3,860 | 3,870 | 3,800 | 3,835 | 7,600 | 1,917.50 |
| 2023-09-05 | 3,810 | 3,905 | 3,800 | 3,860 | 8,900 | 1,930 |
| 2023-09-04 | 3,810 | 3,890 | 3,750 | 3,845 | 12,700 | 1,922.50 |
| 2023-09-01 | 3,815 | 3,815 | 3,665 | 3,790 | 19,100 | 1,895 |
| 2023-08-31 | 3,835 | 3,915 | 3,770 | 3,785 | 18,100 | 1,892.50 |
| 2023-08-30 | 3,950 | 3,960 | 3,820 | 3,835 | 15,800 | 1,917.50 |
| 2023-08-29 | 3,935 | 3,945 | 3,865 | 3,930 | 8,600 | 1,965 |
| 2023-08-28 | 3,960 | 4,040 | 3,855 | 3,935 | 20,800 | 1,967.50 |
| 2023-08-25 | 3,815 | 3,945 | 3,765 | 3,940 | 16,600 | 1,970 |
| 2023-08-24 | 3,840 | 4,005 | 3,805 | 3,845 | 40,300 | 1,922.50 |
| 2023-08-23 | 3,625 | 3,825 | 3,625 | 3,805 | 19,300 | 1,902.50 |
| 2023-08-22 | 3,780 | 3,845 | 3,645 | 3,680 | 26,300 | 1,840 |
| 2023-08-21 | 3,480 | 3,790 | 3,460 | 3,710 | 47,300 | 1,855 |
| 2023-08-18 | 3,320 | 3,490 | 3,320 | 3,475 | 20,200 | 1,737.50 |
| 2023-08-17 | 3,205 | 3,410 | 3,185 | 3,375 | 23,700 | 1,687.50 |
| 2023-08-16 | 3,180 | 3,335 | 3,155 | 3,210 | 27,000 | 1,605 |
| 2023-08-15 | 3,085 | 3,395 | 3,030 | 3,220 | 92,400 | 1,610 |
| 2023-08-14 | 3,505 | 3,605 | 3,460 | 3,505 | 30,400 | 1,752.50 |
| 2023-08-10 | 3,715 | 3,720 | 3,480 | 3,540 | 36,300 | 1,770 |
| 2023-08-09 | 3,795 | 3,820 | 3,715 | 3,715 | 11,200 | 1,857.50 |
| 2023-08-08 | 3,905 | 3,915 | 3,760 | 3,775 | 16,400 | 1,887.50 |
| 2023-08-07 | 3,950 | 3,970 | 3,840 | 3,940 | 6,100 | 1,970 |
| 2023-08-04 | 4,035 | 4,105 | 3,960 | 3,960 | 19,100 | 1,980 |
| 2023-08-03 | 4,085 | 4,150 | 4,000 | 4,105 | 14,000 | 2,052.50 |
| 2023-08-02 | 3,975 | 4,100 | 3,975 | 4,100 | 14,200 | 2,050 |
| 2023-08-01 | 4,050 | 4,200 | 3,970 | 4,045 | 18,800 | 2,022.50 |
| 2023-07-31 | 3,875 | 4,060 | 3,875 | 4,050 | 24,900 | 2,025 |
| 2023-07-28 | 3,770 | 3,915 | 3,750 | 3,860 | 26,600 | 1,930 |
| 2023-07-27 | 3,750 | 3,845 | 3,750 | 3,840 | 11,400 | 1,920 |
| 2023-07-26 | 3,730 | 3,870 | 3,730 | 3,805 | 13,300 | 1,902.50 |
| 2023-07-25 | 3,785 | 3,830 | 3,665 | 3,775 | 33,900 | 1,887.50 |
| 2023-07-24 | 3,785 | 3,870 | 3,725 | 3,780 | 29,800 | 1,890 |
| 2023-07-21 | 4,155 | 4,155 | 3,660 | 3,680 | 109,400 | 1,840 |
| 2023-07-20 | 4,225 | 4,360 | 4,100 | 4,180 | 36,300 | 2,090 |
| 2023-07-19 | 4,100 | 4,250 | 4,030 | 4,180 | 29,900 | 2,090 |
| 2023-07-18 | 4,005 | 4,140 | 4,005 | 4,050 | 29,400 | 2,025 |
| 2023-07-14 | 4,095 | 4,160 | 3,955 | 4,000 | 34,200 | 2,000 |
| 2023-07-13 | 4,140 | 4,255 | 3,980 | 4,085 | 53,500 | 2,042.50 |
| 2023-07-12 | 4,320 | 4,370 | 4,080 | 4,100 | 56,600 | 2,050 |
| 2023-07-11 | 4,120 | 4,510 | 4,110 | 4,275 | 114,500 | 2,137.50 |
| 2023-07-10 | 4,270 | 4,285 | 4,065 | 4,140 | 71,500 | 2,070 |
| 2023-07-07 | 3,990 | 4,350 | 3,935 | 4,200 | 114,000 | 2,100 |
| 2023-07-06 | 3,825 | 4,115 | 3,755 | 4,045 | 104,700 | 2,022.50 |
| 2023-07-05 | 3,935 | 3,970 | 3,770 | 3,855 | 42,500 | 1,927.50 |
| 2023-07-04 | 3,995 | 4,000 | 3,850 | 3,935 | 43,200 | 1,967.50 |
| 2023-07-03 | 4,030 | 4,120 | 3,850 | 3,995 | 56,800 | 1,997.50 |
| 2023-06-30 | 3,860 | 4,000 | 3,735 | 3,960 | 37,700 | 1,980 |
| 2023-06-29 | 3,800 | 3,975 | 3,775 | 3,860 | 47,200 | 1,930 |
| 2023-06-28 | 3,820 | 3,850 | 3,695 | 3,795 | 34,900 | 1,897.50 |
| 2023-06-27 | 3,740 | 3,885 | 3,700 | 3,790 | 22,900 | 1,895 |
| 2023-06-26 | 3,780 | 3,875 | 3,650 | 3,795 | 41,700 | 1,897.50 |
| 2023-06-23 | 4,030 | 4,170 | 3,770 | 3,860 | 72,800 | 1,930 |
| 2023-06-22 | 4,020 | 4,085 | 3,890 | 3,890 | 58,000 | 1,945 |
| 2023-06-21 | 4,160 | 4,250 | 4,010 | 4,085 | 70,300 | 2,042.50 |
| 2023-06-20 | 4,175 | 4,265 | 4,060 | 4,220 | 48,700 | 2,110 |
| 2023-06-19 | 4,100 | 4,375 | 4,005 | 4,195 | 88,600 | 2,097.50 |
| 2023-06-16 | 3,375 | 3,915 | 3,360 | 3,900 | 81,100 | 1,950 |
| 2023-06-15 | 3,490 | 3,795 | 3,340 | 3,370 | 89,600 | 1,685 |
| 2023-06-14 | 3,550 | 3,625 | 3,490 | 3,525 | 24,300 | 1,762.50 |
| 2023-06-13 | 3,745 | 3,880 | 3,525 | 3,545 | 55,600 | 1,772.50 |
| 2023-06-12 | 3,750 | 3,775 | 3,580 | 3,635 | 46,400 | 1,817.50 |
| 2023-06-09 | 3,410 | 3,680 | 3,410 | 3,680 | 74,200 | 1,840 |
| 2023-06-08 | 3,385 | 3,520 | 3,260 | 3,345 | 47,200 | 1,672.50 |
| 2023-06-07 | 3,475 | 3,475 | 3,200 | 3,385 | 34,500 | 1,692.50 |
| 2023-06-06 | 3,420 | 3,605 | 3,340 | 3,405 | 39,500 | 1,702.50 |
| 2023-06-05 | 3,150 | 3,520 | 3,080 | 3,450 | 96,700 | 1,725 |
| 2023-06-02 | 3,065 | 3,240 | 3,065 | 3,160 | 20,400 | 1,580 |
| 2023-06-01 | 3,105 | 3,250 | 3,060 | 3,060 | 25,800 | 1,530 |
| 2023-05-31 | 3,010 | 3,105 | 2,958 | 3,035 | 12,600 | 1,517.50 |
| 2023-05-30 | 2,888 | 3,100 | 2,888 | 3,010 | 19,800 | 1,505 |
| 2023-05-29 | 2,875 | 3,010 | 2,851 | 2,888 | 20,600 | 1,444 |
| 2023-05-26 | 3,075 | 3,110 | 2,816 | 2,839 | 45,000 | 1,419.50 |
| 2023-05-25 | 3,100 | 3,190 | 3,050 | 3,050 | 26,100 | 1,525 |
| 2023-05-24 | 3,100 | 3,185 | 3,040 | 3,065 | 25,200 | 1,532.50 |
| 2023-05-23 | 3,185 | 3,380 | 3,080 | 3,200 | 58,300 | 1,600 |
| 2023-05-22 | 3,190 | 3,190 | 3,045 | 3,135 | 23,700 | 1,567.50 |
| 2023-05-19 | 2,971 | 3,170 | 2,903 | 3,170 | 29,500 | 1,585 |
| 2023-05-18 | 3,035 | 3,045 | 2,870 | 2,921 | 29,600 | 1,460.50 |
| 2023-05-17 | 3,125 | 3,145 | 2,981 | 2,981 | 35,000 | 1,490.50 |
| 2023-05-16 | 3,200 | 3,265 | 2,964 | 3,160 | 66,200 | 1,580 |
| 2023-05-15 | 3,105 | 3,245 | 2,856 | 3,200 | 186,700 | 1,600 |
| 2023-05-12 | 2,981 | 2,981 | 2,981 | 2,981 | 7,700 | 1,490.50 |
| 2023-05-11 | 2,384 | 2,481 | 2,360 | 2,481 | 21,800 | 1,240.50 |
| 2023-05-10 | 2,340 | 2,383 | 2,309 | 2,383 | 11,500 | 1,191.50 |
| 2023-05-09 | 2,326 | 2,349 | 2,322 | 2,349 | 6,500 | 1,174.50 |
| 2023-05-08 | 2,372 | 2,373 | 2,321 | 2,328 | 6,700 | 1,164 |
| 2023-05-02 | 2,359 | 2,370 | 2,312 | 2,360 | 8,900 | 1,180 |
| 2023-05-01 | 2,333 | 2,365 | 2,302 | 2,359 | 11,600 | 1,179.50 |
| 2023-04-28 | 2,339 | 2,347 | 2,259 | 2,283 | 10,400 | 1,141.50 |
| 2023-04-27 | 2,346 | 2,367 | 2,300 | 2,329 | 14,200 | 1,164.50 |
| 2023-04-26 | 2,253 | 2,351 | 2,251 | 2,317 | 10,500 | 1,158.50 |
| 2023-04-25 | 2,262 | 2,293 | 2,230 | 2,277 | 19,700 | 1,138.50 |
| 2023-04-24 | 2,142 | 2,352 | 2,142 | 2,251 | 54,600 | 1,125.50 |
| 2023-04-21 | 2,162 | 2,222 | 2,081 | 2,100 | 29,100 | 1,050 |
| 2023-04-20 | 2,384 | 2,428 | 2,147 | 2,153 | 171,400 | 1,076.50 |
| 2023-04-19 | 2,184 | 2,184 | 2,184 | 2,184 | 11,500 | 1,092 |
| 2023-04-18 | 1,735 | 1,784 | 1,726 | 1,784 | 8,300 | 892 |
| 2023-04-17 | 1,744 | 1,767 | 1,717 | 1,735 | 4,400 | 867.50 |
| 2023-04-14 | 1,727 | 1,798 | 1,726 | 1,744 | 7,900 | 872 |
| 2023-04-13 | 1,721 | 1,758 | 1,721 | 1,726 | 3,500 | 863 |
| 2023-04-12 | 1,742 | 1,759 | 1,705 | 1,736 | 3,200 | 868 |
| 2023-04-11 | 1,725 | 1,758 | 1,725 | 1,753 | 1,800 | 876.50 |
| 2023-04-10 | 1,748 | 1,767 | 1,714 | 1,733 | 7,600 | 866.50 |
| 2023-04-07 | 1,713 | 1,713 | 1,713 | 1,713 | 100 | 856.50 |
| 2023-04-06 | 1,717 | 1,763 | 1,693 | 1,713 | 3,200 | 856.50 |
| 2023-04-05 | 1,727 | 1,736 | 1,711 | 1,723 | 2,100 | 861.50 |
| 2023-04-04 | 1,746 | 1,746 | 1,713 | 1,713 | 3,000 | 856.50 |
| 2023-04-03 | 1,789 | 1,789 | 1,710 | 1,746 | 3,100 | 873 |
| 2023-03-31 | 1,750 | 1,830 | 1,710 | 1,753 | 7,600 | 876.50 |
| 2023-03-30 | 1,676 | 1,798 | 1,676 | 1,757 | 15,400 | 878.50 |
| 2023-03-29 | 1,660 | 1,700 | 1,660 | 1,676 | 2,900 | 838 |
| 2023-03-28 | 1,671 | 1,700 | 1,641 | 1,700 | 3,900 | 850 |
| 2023-03-27 | 1,724 | 1,724 | 1,671 | 1,671 | 3,400 | 835.50 |
| 2023-03-24 | 1,734 | 1,734 | 1,701 | 1,706 | 3,200 | 853 |
| 2023-03-23 | 1,720 | 1,720 | 1,671 | 1,694 | 4,600 | 847 |
| 2023-03-22 | 1,688 | 1,705 | 1,651 | 1,694 | 3,100 | 847 |
| 2023-03-20 | 1,700 | 1,707 | 1,630 | 1,648 | 3,800 | 824 |
| 2023-03-17 | 1,696 | 1,724 | 1,696 | 1,707 | 1,700 | 853.50 |
| 2023-03-16 | 1,670 | 1,679 | 1,636 | 1,636 | 6,300 | 818 |
| 2023-03-15 | 1,699 | 1,708 | 1,680 | 1,708 | 1,300 | 854 |
| 2023-03-14 | 1,705 | 1,705 | 1,675 | 1,676 | 8,100 | 838 |
| 2023-03-13 | 1,700 | 1,720 | 1,700 | 1,705 | 3,700 | 852.50 |
| 2023-03-10 | 1,782 | 1,782 | 1,740 | 1,740 | 6,000 | 870 |
| 2023-03-09 | 1,783 | 1,783 | 1,754 | 1,765 | 7,000 | 882.50 |
| 2023-03-08 | 1,769 | 1,796 | 1,749 | 1,793 | 7,700 | 896.50 |
| 2023-03-07 | 1,742 | 1,771 | 1,742 | 1,769 | 3,100 | 884.50 |
| 2023-03-06 | 1,754 | 1,769 | 1,742 | 1,742 | 4,700 | 871 |
| 2023-03-03 | 1,735 | 1,767 | 1,735 | 1,742 | 5,400 | 871 |
| 2023-03-02 | 1,806 | 1,807 | 1,735 | 1,735 | 17,500 | 867.50 |
| 2023-03-01 | 1,851 | 1,853 | 1,806 | 1,806 | 5,000 | 903 |
| 2023-02-28 | 1,859 | 1,871 | 1,853 | 1,853 | 1,800 | 926.50 |
| 2023-02-27 | 1,878 | 1,878 | 1,856 | 1,856 | 2,500 | 928 |
| 2023-02-24 | 1,887 | 1,887 | 1,861 | 1,878 | 2,900 | 939 |
| 2023-02-22 | 1,893 | 1,893 | 1,857 | 1,865 | 4,700 | 932.50 |
| 2023-02-21 | 1,869 | 1,889 | 1,848 | 1,860 | 3,800 | 930 |
| 2023-02-20 | 1,847 | 1,863 | 1,840 | 1,851 | 2,200 | 925.50 |
| 2023-02-17 | 1,860 | 1,863 | 1,847 | 1,847 | 4,500 | 923.50 |
| 2023-02-16 | 1,870 | 1,889 | 1,860 | 1,865 | 5,200 | 932.50 |
| 2023-02-15 | 1,909 | 1,912 | 1,852 | 1,865 | 13,600 | 932.50 |
| 2023-02-14 | 1,950 | 1,950 | 1,910 | 1,938 | 12,700 | 969 |
| 2023-02-13 | 2,019 | 2,025 | 1,945 | 1,950 | 20,300 | 975 |
| 2023-02-10 | 2,001 | 2,100 | 1,989 | 2,036 | 58,100 | 1,018 |
| 2023-02-09 | 2,321 | 2,391 | 2,311 | 2,362 | 15,800 | 1,181 |
| 2023-02-08 | 2,300 | 2,338 | 2,292 | 2,302 | 7,100 | 1,151 |
| 2023-02-07 | 2,366 | 2,366 | 2,291 | 2,359 | 10,800 | 1,179.50 |
| 2023-02-06 | 2,399 | 2,400 | 2,341 | 2,366 | 3,800 | 1,183 |
| 2023-02-03 | 2,320 | 2,387 | 2,310 | 2,363 | 9,000 | 1,181.50 |
| 2023-02-02 | 2,295 | 2,320 | 2,295 | 2,320 | 3,600 | 1,160 |
| 2023-02-01 | 2,278 | 2,318 | 2,278 | 2,300 | 3,300 | 1,150 |
| 2023-01-31 | 2,300 | 2,300 | 2,276 | 2,276 | 1,000 | 1,138 |
| 2023-01-30 | 2,274 | 2,318 | 2,272 | 2,276 | 3,600 | 1,138 |
| 2023-01-27 | 2,291 | 2,320 | 2,291 | 2,295 | 4,000 | 1,147.50 |
| 2023-01-26 | 2,320 | 2,320 | 2,289 | 2,304 | 4,800 | 1,152 |
| 2023-01-25 | 2,336 | 2,336 | 2,291 | 2,314 | 6,400 | 1,157 |
| 2023-01-24 | 2,301 | 2,306 | 2,286 | 2,299 | 3,400 | 1,149.50 |
| 2023-01-23 | 2,318 | 2,339 | 2,277 | 2,299 | 2,900 | 1,149.50 |
| 2023-01-20 | 2,241 | 2,355 | 2,210 | 2,317 | 5,900 | 1,158.50 |
| 2023-01-19 | 2,239 | 2,262 | 2,222 | 2,254 | 3,600 | 1,127 |
| 2023-01-18 | 2,138 | 2,259 | 2,138 | 2,230 | 9,700 | 1,115 |
| 2023-01-17 | 2,160 | 2,181 | 2,147 | 2,164 | 2,600 | 1,082 |
| 2023-01-16 | 2,190 | 2,200 | 2,150 | 2,150 | 1,900 | 1,075 |
| 2023-01-13 | 2,170 | 2,178 | 2,148 | 2,177 | 2,300 | 1,088.50 |
| 2023-01-12 | 2,178 | 2,194 | 2,133 | 2,149 | 5,200 | 1,074.50 |
| 2023-01-11 | 2,103 | 2,214 | 2,103 | 2,199 | 16,900 | 1,099.50 |
| 2023-01-10 | 2,053 | 2,102 | 2,001 | 2,093 | 20,600 | 1,046.50 |
| 2023-01-06 | 2,050 | 2,094 | 2,000 | 2,050 | 10,700 | 1,025 |
| 2023-01-05 | 2,069 | 2,069 | 2,026 | 2,051 | 4,700 | 1,025.50 |
| 2023-01-04 | 2,057 | 2,059 | 2,022 | 2,050 | 6,000 | 1,025 |
分割・併合履歴 ： [2024-03-28]1株→2株
