4442 バルテス・ホールディングス(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 | 970 | 974 | 946 | 967 | 130,800 | 967 |
| 2023-12-28 | 960 | 1,000 | 947 | 991 | 159,500 | 991 |
| 2023-12-27 | 930 | 967 | 921 | 953 | 219,900 | 953 |
| 2023-12-26 | 909 | 938 | 909 | 919 | 154,200 | 919 |
| 2023-12-25 | 907 | 948 | 904 | 918 | 167,600 | 918 |
| 2023-12-22 | 917 | 920 | 898 | 899 | 228,600 | 899 |
| 2023-12-21 | 950 | 956 | 917 | 921 | 310,600 | 921 |
| 2023-12-20 | 1,042 | 1,047 | 973 | 976 | 324,200 | 976 |
| 2023-12-19 | 989 | 1,056 | 987 | 1,052 | 367,400 | 1,052 |
| 2023-12-18 | 963 | 982 | 941 | 978 | 255,700 | 978 |
| 2023-12-15 | 920 | 973 | 920 | 969 | 183,900 | 969 |
| 2023-12-14 | 930 | 944 | 904 | 905 | 169,900 | 905 |
| 2023-12-13 | 905 | 928 | 901 | 920 | 70,300 | 920 |
| 2023-12-12 | 950 | 950 | 894 | 899 | 149,400 | 899 |
| 2023-12-11 | 914 | 956 | 914 | 947 | 79,000 | 947 |
| 2023-12-08 | 919 | 922 | 896 | 910 | 137,200 | 910 |
| 2023-12-07 | 931 | 966 | 931 | 940 | 194,400 | 940 |
| 2023-12-06 | 944 | 956 | 930 | 942 | 119,600 | 942 |
| 2023-12-05 | 980 | 993 | 942 | 942 | 197,200 | 942 |
| 2023-12-04 | 985 | 1,013 | 965 | 988 | 377,000 | 988 |
| 2023-12-01 | 954 | 977 | 938 | 964 | 366,900 | 964 |
| 2023-11-30 | 934 | 943 | 896 | 909 | 167,300 | 909 |
| 2023-11-29 | 912 | 954 | 910 | 937 | 198,600 | 937 |
| 2023-11-28 | 956 | 958 | 910 | 922 | 193,500 | 922 |
| 2023-11-27 | 942 | 963 | 927 | 952 | 246,900 | 952 |
| 2023-11-24 | 916 | 945 | 901 | 912 | 233,700 | 912 |
| 2023-11-22 | 900 | 914 | 865 | 914 | 294,800 | 914 |
| 2023-11-21 | 841 | 896 | 822 | 894 | 342,600 | 894 |
| 2023-11-20 | 802 | 856 | 796 | 834 | 435,800 | 834 |
| 2023-11-17 | 801 | 825 | 770 | 787 | 349,900 | 787 |
| 2023-11-16 | 765 | 811 | 765 | 801 | 283,100 | 801 |
| 2023-11-15 | 735 | 767 | 704 | 750 | 654,500 | 750 |
| 2023-11-14 | 810 | 810 | 786 | 790 | 193,100 | 790 |
| 2023-11-13 | 803 | 815 | 795 | 804 | 143,500 | 804 |
| 2023-11-10 | 820 | 820 | 792 | 807 | 221,500 | 807 |
| 2023-11-09 | 820 | 839 | 803 | 839 | 142,200 | 839 |
| 2023-11-08 | 830 | 841 | 804 | 805 | 138,700 | 805 |
| 2023-11-07 | 835 | 835 | 803 | 820 | 129,200 | 820 |
| 2023-11-06 | 833 | 843 | 825 | 839 | 125,600 | 839 |
| 2023-11-02 | 789 | 811 | 784 | 809 | 87,600 | 809 |
| 2023-11-01 | 819 | 820 | 771 | 782 | 107,700 | 782 |
| 2023-10-31 | 786 | 806 | 772 | 806 | 88,100 | 806 |
| 2023-10-30 | 784 | 813 | 784 | 797 | 70,500 | 797 |
| 2023-10-27 | 799 | 807 | 781 | 800 | 93,700 | 800 |
| 2023-10-26 | 814 | 827 | 780 | 784 | 160,900 | 784 |
| 2023-10-25 | 819 | 846 | 818 | 844 | 290,800 | 844 |
| 2023-10-24 | 768 | 799 | 735 | 789 | 241,100 | 789 |
| 2023-10-23 | 798 | 808 | 759 | 761 | 256,200 | 761 |
| 2023-10-20 | 800 | 818 | 786 | 802 | 160,500 | 802 |
| 2023-10-19 | 816 | 825 | 805 | 814 | 93,200 | 814 |
| 2023-10-18 | 796 | 831 | 796 | 831 | 122,200 | 831 |
| 2023-10-17 | 801 | 821 | 801 | 806 | 121,600 | 806 |
| 2023-10-16 | 800 | 809 | 784 | 789 | 179,200 | 789 |
| 2023-10-13 | 862 | 865 | 824 | 825 | 178,800 | 825 |
| 2023-10-12 | 891 | 891 | 841 | 872 | 241,800 | 872 |
| 2023-10-11 | 910 | 911 | 876 | 876 | 126,300 | 876 |
| 2023-10-10 | 883 | 916 | 883 | 906 | 93,600 | 906 |
| 2023-10-06 | 877 | 882 | 848 | 861 | 117,200 | 861 |
| 2023-10-05 | 898 | 906 | 871 | 876 | 158,900 | 876 |
| 2023-10-04 | 906 | 922 | 860 | 878 | 264,800 | 878 |
| 2023-10-03 | 957 | 981 | 916 | 921 | 232,000 | 921 |
| 2023-10-02 | 1,009 | 1,025 | 962 | 962 | 86,500 | 962 |
| 2023-09-29 | 1,000 | 1,029 | 975 | 986 | 77,800 | 986 |
| 2023-09-28 | 1,042 | 1,065 | 997 | 999 | 79,100 | 999 |
| 2023-09-27 | 3,000 | 3,150 | 2,992 | 3,130 | 38,700 | 1,043.33 |
| 2023-09-26 | 3,070 | 3,090 | 3,000 | 3,015 | 30,000 | 1,005 |
| 2023-09-25 | 2,980 | 3,090 | 2,937 | 3,065 | 52,500 | 1,021.67 |
| 2023-09-22 | 2,930 | 3,010 | 2,885 | 2,973 | 64,600 | 991 |
| 2023-09-21 | 3,040 | 3,040 | 2,952 | 2,955 | 44,900 | 985 |
| 2023-09-20 | 3,205 | 3,220 | 3,070 | 3,070 | 41,700 | 1,023.33 |
| 2023-09-19 | 3,225 | 3,265 | 3,180 | 3,205 | 40,100 | 1,068.33 |
| 2023-09-15 | 3,215 | 3,265 | 3,165 | 3,220 | 30,400 | 1,073.33 |
| 2023-09-14 | 3,130 | 3,160 | 3,095 | 3,160 | 28,100 | 1,053.33 |
| 2023-09-13 | 3,170 | 3,220 | 3,130 | 3,130 | 39,900 | 1,043.33 |
| 2023-09-12 | 3,220 | 3,255 | 3,085 | 3,100 | 41,100 | 1,033.33 |
| 2023-09-11 | 3,350 | 3,350 | 3,130 | 3,150 | 68,300 | 1,050 |
| 2023-09-08 | 3,315 | 3,375 | 3,300 | 3,335 | 23,900 | 1,111.67 |
| 2023-09-07 | 3,470 | 3,470 | 3,330 | 3,350 | 47,500 | 1,116.67 |
| 2023-09-06 | 3,470 | 3,495 | 3,430 | 3,475 | 30,800 | 1,158.33 |
| 2023-09-05 | 3,530 | 3,530 | 3,460 | 3,470 | 15,300 | 1,156.67 |
| 2023-09-04 | 3,575 | 3,585 | 3,480 | 3,480 | 31,400 | 1,160 |
| 2023-09-01 | 3,690 | 3,700 | 3,570 | 3,575 | 30,700 | 1,191.67 |
| 2023-08-31 | 3,620 | 3,785 | 3,595 | 3,690 | 46,300 | 1,230 |
| 2023-08-30 | 3,590 | 3,675 | 3,590 | 3,615 | 17,400 | 1,205 |
| 2023-08-29 | 3,560 | 3,640 | 3,520 | 3,590 | 31,500 | 1,196.67 |
| 2023-08-28 | 3,620 | 3,620 | 3,540 | 3,560 | 24,300 | 1,186.67 |
| 2023-08-25 | 3,610 | 3,705 | 3,580 | 3,615 | 44,100 | 1,205 |
| 2023-08-24 | 3,700 | 3,800 | 3,680 | 3,750 | 83,900 | 1,250 |
| 2023-08-23 | 3,470 | 3,690 | 3,465 | 3,645 | 77,100 | 1,215 |
| 2023-08-22 | 3,475 | 3,585 | 3,430 | 3,435 | 44,200 | 1,145 |
| 2023-08-21 | 3,370 | 3,430 | 3,370 | 3,405 | 35,700 | 1,135 |
| 2023-08-18 | 3,545 | 3,545 | 3,385 | 3,390 | 49,200 | 1,130 |
| 2023-08-17 | 3,480 | 3,615 | 3,405 | 3,550 | 61,100 | 1,183.33 |
| 2023-08-16 | 3,435 | 3,655 | 3,425 | 3,500 | 116,000 | 1,166.67 |
| 2023-08-15 | 3,410 | 3,510 | 3,240 | 3,425 | 171,700 | 1,141.67 |
| 2023-08-14 | 3,275 | 3,590 | 3,275 | 3,400 | 106,900 | 1,133.33 |
| 2023-08-10 | 3,250 | 3,465 | 3,105 | 3,275 | 420,400 | 1,091.67 |
| 2023-08-09 | 3,675 | 3,770 | 3,610 | 3,740 | 102,900 | 1,246.67 |
| 2023-08-08 | 3,685 | 3,770 | 3,635 | 3,645 | 76,100 | 1,215 |
| 2023-08-07 | 3,535 | 3,695 | 3,480 | 3,680 | 39,000 | 1,226.67 |
| 2023-08-04 | 3,535 | 3,560 | 3,500 | 3,550 | 30,800 | 1,183.33 |
| 2023-08-03 | 3,580 | 3,625 | 3,545 | 3,545 | 43,000 | 1,181.67 |
| 2023-08-02 | 3,660 | 3,670 | 3,605 | 3,630 | 35,900 | 1,210 |
| 2023-08-01 | 3,700 | 3,735 | 3,670 | 3,730 | 25,100 | 1,243.33 |
| 2023-07-31 | 3,760 | 3,800 | 3,710 | 3,740 | 43,500 | 1,246.67 |
| 2023-07-28 | 3,635 | 3,705 | 3,580 | 3,670 | 67,100 | 1,223.33 |
| 2023-07-27 | 3,645 | 3,760 | 3,610 | 3,760 | 47,300 | 1,253.33 |
| 2023-07-26 | 3,785 | 3,795 | 3,640 | 3,645 | 63,100 | 1,215 |
| 2023-07-25 | 3,855 | 3,960 | 3,675 | 3,785 | 201,300 | 1,261.67 |
| 2023-07-24 | 3,800 | 3,800 | 3,645 | 3,700 | 51,100 | 1,233.33 |
| 2023-07-21 | 3,755 | 3,855 | 3,710 | 3,750 | 42,100 | 1,250 |
| 2023-07-20 | 3,960 | 3,965 | 3,790 | 3,790 | 56,800 | 1,263.33 |
| 2023-07-19 | 3,900 | 4,020 | 3,840 | 3,965 | 110,600 | 1,321.67 |
| 2023-07-18 | 3,780 | 3,885 | 3,725 | 3,885 | 72,400 | 1,295 |
| 2023-07-14 | 3,605 | 3,720 | 3,515 | 3,690 | 115,900 | 1,230 |
| 2023-07-13 | 3,500 | 3,540 | 3,460 | 3,540 | 30,900 | 1,180 |
| 2023-07-12 | 3,580 | 3,595 | 3,415 | 3,435 | 51,500 | 1,145 |
| 2023-07-11 | 3,710 | 3,710 | 3,520 | 3,535 | 78,700 | 1,178.33 |
| 2023-07-10 | 3,675 | 3,735 | 3,620 | 3,650 | 51,100 | 1,216.67 |
| 2023-07-07 | 3,630 | 3,710 | 3,615 | 3,700 | 85,800 | 1,233.33 |
| 2023-07-06 | 3,775 | 3,830 | 3,670 | 3,700 | 88,100 | 1,233.33 |
| 2023-07-05 | 4,055 | 4,065 | 3,835 | 3,870 | 98,900 | 1,290 |
| 2023-07-04 | 3,855 | 4,085 | 3,830 | 4,055 | 109,400 | 1,351.67 |
| 2023-07-03 | 3,920 | 3,950 | 3,820 | 3,870 | 54,700 | 1,290 |
| 2023-06-30 | 3,945 | 3,970 | 3,820 | 3,850 | 76,500 | 1,283.33 |
| 2023-06-29 | 3,885 | 4,030 | 3,850 | 3,950 | 186,200 | 1,316.67 |
| 2023-06-28 | 3,605 | 3,765 | 3,605 | 3,760 | 86,400 | 1,253.33 |
| 2023-06-27 | 3,435 | 3,585 | 3,390 | 3,565 | 69,000 | 1,188.33 |
| 2023-06-26 | 3,640 | 3,680 | 3,470 | 3,490 | 106,700 | 1,163.33 |
| 2023-06-23 | 3,710 | 3,875 | 3,645 | 3,705 | 168,200 | 1,235 |
| 2023-06-22 | 3,680 | 3,725 | 3,610 | 3,650 | 49,600 | 1,216.67 |
| 2023-06-21 | 3,625 | 3,750 | 3,550 | 3,690 | 91,800 | 1,230 |
| 2023-06-20 | 3,750 | 3,750 | 3,565 | 3,670 | 95,900 | 1,223.33 |
| 2023-06-19 | 3,525 | 3,770 | 3,465 | 3,770 | 184,700 | 1,256.67 |
| 2023-06-16 | 3,290 | 3,460 | 3,255 | 3,455 | 53,400 | 1,151.67 |
| 2023-06-15 | 3,300 | 3,350 | 3,250 | 3,290 | 42,700 | 1,096.67 |
| 2023-06-14 | 3,390 | 3,395 | 3,310 | 3,340 | 52,300 | 1,113.33 |
| 2023-06-13 | 3,545 | 3,560 | 3,370 | 3,390 | 56,200 | 1,130 |
| 2023-06-12 | 3,375 | 3,490 | 3,355 | 3,490 | 47,500 | 1,163.33 |
| 2023-06-09 | 3,400 | 3,425 | 3,315 | 3,385 | 56,700 | 1,128.33 |
| 2023-06-08 | 3,550 | 3,550 | 3,375 | 3,380 | 87,900 | 1,126.67 |
| 2023-06-07 | 3,515 | 3,640 | 3,480 | 3,600 | 97,500 | 1,200 |
| 2023-06-06 | 3,520 | 3,680 | 3,475 | 3,515 | 120,700 | 1,171.67 |
| 2023-06-05 | 3,450 | 3,620 | 3,395 | 3,520 | 157,500 | 1,173.33 |
| 2023-06-02 | 3,245 | 3,415 | 3,210 | 3,395 | 94,100 | 1,131.67 |
| 2023-06-01 | 3,260 | 3,420 | 3,220 | 3,285 | 224,000 | 1,095 |
| 2023-05-31 | 3,080 | 3,115 | 3,025 | 3,050 | 49,700 | 1,016.67 |
| 2023-05-30 | 2,992 | 3,140 | 2,936 | 3,130 | 69,100 | 1,043.33 |
| 2023-05-29 | 2,898 | 3,020 | 2,878 | 3,020 | 85,600 | 1,006.67 |
| 2023-05-26 | 2,935 | 2,953 | 2,856 | 2,858 | 92,800 | 952.67 |
| 2023-05-25 | 2,948 | 3,000 | 2,905 | 2,968 | 80,700 | 989.33 |
| 2023-05-24 | 2,950 | 3,015 | 2,882 | 2,928 | 87,400 | 976 |
| 2023-05-23 | 3,095 | 3,145 | 2,967 | 3,000 | 87,200 | 1,000 |
| 2023-05-22 | 3,135 | 3,140 | 3,060 | 3,095 | 34,800 | 1,031.67 |
| 2023-05-19 | 3,060 | 3,180 | 3,020 | 3,135 | 52,900 | 1,045 |
| 2023-05-18 | 3,175 | 3,280 | 3,050 | 3,050 | 56,100 | 1,016.67 |
| 2023-05-17 | 3,100 | 3,165 | 3,065 | 3,145 | 40,100 | 1,048.33 |
| 2023-05-16 | 3,255 | 3,280 | 3,095 | 3,140 | 52,600 | 1,046.67 |
| 2023-05-15 | 3,320 | 3,370 | 3,200 | 3,220 | 181,400 | 1,073.33 |
| 2023-05-12 | 3,145 | 3,145 | 3,055 | 3,085 | 53,500 | 1,028.33 |
| 2023-05-11 | 3,225 | 3,260 | 3,105 | 3,140 | 34,800 | 1,046.67 |
| 2023-05-10 | 3,170 | 3,200 | 3,140 | 3,180 | 23,200 | 1,060 |
| 2023-05-09 | 3,155 | 3,195 | 3,120 | 3,170 | 24,500 | 1,056.67 |
| 2023-05-08 | 3,070 | 3,215 | 3,070 | 3,210 | 31,700 | 1,070 |
| 2023-05-02 | 3,020 | 3,085 | 3,015 | 3,060 | 14,800 | 1,020 |
| 2023-05-01 | 2,992 | 3,040 | 2,972 | 3,020 | 58,800 | 1,006.67 |
| 2023-04-28 | 3,010 | 3,085 | 2,934 | 2,964 | 26,700 | 988 |
| 2023-04-27 | 2,863 | 2,982 | 2,851 | 2,967 | 39,800 | 989 |
| 2023-04-26 | 2,925 | 2,925 | 2,839 | 2,874 | 38,100 | 958 |
| 2023-04-25 | 2,986 | 2,986 | 2,940 | 2,950 | 23,000 | 983.33 |
| 2023-04-24 | 2,982 | 3,040 | 2,975 | 2,989 | 9,500 | 996.33 |
| 2023-04-21 | 3,060 | 3,065 | 2,981 | 2,991 | 24,300 | 997 |
| 2023-04-20 | 3,060 | 3,155 | 3,040 | 3,090 | 14,700 | 1,030 |
| 2023-04-19 | 3,110 | 3,110 | 3,040 | 3,095 | 22,900 | 1,031.67 |
| 2023-04-18 | 3,215 | 3,225 | 3,100 | 3,120 | 27,000 | 1,040 |
| 2023-04-17 | 3,295 | 3,295 | 3,185 | 3,215 | 26,300 | 1,071.67 |
| 2023-04-14 | 3,190 | 3,295 | 3,170 | 3,280 | 74,800 | 1,093.33 |
| 2023-04-13 | 3,110 | 3,180 | 3,100 | 3,130 | 28,000 | 1,043.33 |
| 2023-04-12 | 3,125 | 3,190 | 3,100 | 3,165 | 27,600 | 1,055 |
| 2023-04-11 | 3,020 | 3,180 | 3,020 | 3,150 | 81,300 | 1,050 |
| 2023-04-10 | 2,870 | 2,930 | 2,870 | 2,922 | 13,800 | 974 |
| 2023-04-07 | 2,978 | 2,978 | 2,848 | 2,856 | 57,400 | 952 |
| 2023-04-06 | 2,941 | 3,000 | 2,928 | 2,928 | 26,200 | 976 |
| 2023-04-05 | 3,005 | 3,035 | 2,921 | 2,962 | 63,100 | 987.33 |
| 2023-04-04 | 3,140 | 3,150 | 3,020 | 3,050 | 47,400 | 1,016.67 |
| 2023-04-03 | 3,260 | 3,275 | 3,150 | 3,150 | 38,500 | 1,050 |
| 2023-03-31 | 3,225 | 3,300 | 3,200 | 3,280 | 62,000 | 1,093.33 |
| 2023-03-30 | 3,165 | 3,190 | 3,100 | 3,175 | 30,700 | 1,058.33 |
| 2023-03-29 | 3,085 | 3,145 | 3,060 | 3,145 | 25,500 | 1,048.33 |
| 2023-03-28 | 3,040 | 3,075 | 2,995 | 3,075 | 57,400 | 1,025 |
| 2023-03-27 | 3,180 | 3,180 | 3,045 | 3,055 | 54,900 | 1,018.33 |
| 2023-03-24 | 3,185 | 3,185 | 3,055 | 3,125 | 46,500 | 1,041.67 |
| 2023-03-23 | 3,145 | 3,180 | 3,045 | 3,165 | 26,200 | 1,055 |
| 2023-03-22 | 3,235 | 3,265 | 3,155 | 3,155 | 32,400 | 1,051.67 |
| 2023-03-20 | 3,340 | 3,375 | 3,125 | 3,135 | 60,600 | 1,045 |
| 2023-03-17 | 3,305 | 3,370 | 3,240 | 3,370 | 61,300 | 1,123.33 |
| 2023-03-16 | 3,225 | 3,325 | 3,195 | 3,290 | 35,200 | 1,096.67 |
| 2023-03-15 | 3,380 | 3,380 | 3,255 | 3,270 | 40,300 | 1,090 |
| 2023-03-14 | 3,220 | 3,385 | 3,205 | 3,285 | 60,300 | 1,095 |
| 2023-03-13 | 3,270 | 3,300 | 3,160 | 3,250 | 117,700 | 1,083.33 |
| 2023-03-10 | 3,500 | 3,535 | 3,380 | 3,400 | 53,200 | 1,133.33 |
| 2023-03-09 | 3,390 | 3,495 | 3,280 | 3,495 | 115,000 | 1,165 |
| 2023-03-08 | 3,520 | 3,520 | 3,425 | 3,440 | 94,600 | 1,146.67 |
| 2023-03-07 | 3,560 | 3,630 | 3,450 | 3,630 | 62,000 | 1,210 |
| 2023-03-06 | 3,670 | 3,740 | 3,530 | 3,530 | 70,200 | 1,176.67 |
| 2023-03-03 | 3,640 | 3,795 | 3,600 | 3,600 | 121,900 | 1,200 |
| 2023-03-02 | 3,490 | 3,610 | 3,460 | 3,590 | 50,000 | 1,196.67 |
| 2023-03-01 | 3,550 | 3,595 | 3,500 | 3,500 | 47,700 | 1,166.67 |
| 2023-02-28 | 3,415 | 3,620 | 3,380 | 3,570 | 95,500 | 1,190 |
| 2023-02-27 | 3,345 | 3,425 | 3,305 | 3,395 | 46,000 | 1,131.67 |
| 2023-02-24 | 3,305 | 3,410 | 3,270 | 3,400 | 54,400 | 1,133.33 |
| 2023-02-22 | 3,325 | 3,385 | 3,250 | 3,310 | 78,500 | 1,103.33 |
| 2023-02-21 | 3,465 | 3,465 | 3,280 | 3,360 | 73,700 | 1,120 |
| 2023-02-20 | 3,550 | 3,550 | 3,380 | 3,410 | 107,500 | 1,136.67 |
| 2023-02-17 | 3,545 | 3,675 | 3,510 | 3,580 | 140,200 | 1,193.33 |
| 2023-02-16 | 3,470 | 3,695 | 3,450 | 3,580 | 318,200 | 1,193.33 |
| 2023-02-15 | 3,240 | 3,410 | 3,055 | 3,400 | 347,000 | 1,133.33 |
| 2023-02-14 | 2,953 | 2,978 | 2,878 | 2,917 | 67,300 | 972.33 |
| 2023-02-13 | 2,920 | 2,948 | 2,865 | 2,880 | 50,900 | 960 |
| 2023-02-10 | 3,030 | 3,030 | 2,910 | 2,953 | 43,200 | 984.33 |
| 2023-02-09 | 3,010 | 3,050 | 2,990 | 3,010 | 23,900 | 1,003.33 |
| 2023-02-08 | 2,978 | 3,090 | 2,956 | 3,060 | 52,400 | 1,020 |
| 2023-02-07 | 2,795 | 3,005 | 2,775 | 2,965 | 86,500 | 988.33 |
| 2023-02-06 | 2,865 | 2,878 | 2,789 | 2,799 | 33,700 | 933 |
| 2023-02-03 | 2,865 | 2,873 | 2,820 | 2,859 | 30,900 | 953 |
| 2023-02-02 | 2,930 | 2,950 | 2,832 | 2,855 | 36,300 | 951.67 |
| 2023-02-01 | 2,900 | 2,991 | 2,870 | 2,908 | 26,200 | 969.33 |
| 2023-01-31 | 2,900 | 2,935 | 2,836 | 2,933 | 36,900 | 977.67 |
| 2023-01-30 | 2,924 | 2,993 | 2,861 | 2,884 | 40,300 | 961.33 |
| 2023-01-27 | 2,957 | 3,020 | 2,861 | 2,874 | 53,700 | 958 |
| 2023-01-26 | 2,794 | 2,959 | 2,762 | 2,917 | 113,300 | 972.33 |
| 2023-01-25 | 2,760 | 2,809 | 2,703 | 2,735 | 24,400 | 911.67 |
| 2023-01-24 | 2,893 | 2,925 | 2,782 | 2,782 | 47,400 | 927.33 |
| 2023-01-23 | 2,802 | 2,866 | 2,777 | 2,863 | 43,000 | 954.33 |
| 2023-01-20 | 2,760 | 2,779 | 2,720 | 2,752 | 14,800 | 917.33 |
| 2023-01-19 | 2,714 | 2,799 | 2,700 | 2,752 | 17,700 | 917.33 |
| 2023-01-18 | 2,751 | 2,786 | 2,656 | 2,764 | 79,200 | 921.33 |
| 2023-01-17 | 2,772 | 2,832 | 2,765 | 2,766 | 17,400 | 922 |
| 2023-01-16 | 2,681 | 2,839 | 2,640 | 2,763 | 53,900 | 921 |
| 2023-01-13 | 2,807 | 2,829 | 2,704 | 2,715 | 105,000 | 905 |
| 2023-01-12 | 2,981 | 3,000 | 2,830 | 2,831 | 48,400 | 943.67 |
| 2023-01-11 | 2,871 | 2,974 | 2,855 | 2,952 | 35,400 | 984 |
| 2023-01-10 | 2,830 | 2,913 | 2,830 | 2,836 | 27,000 | 945.33 |
| 2023-01-06 | 2,846 | 2,853 | 2,806 | 2,822 | 38,900 | 940.67 |
| 2023-01-05 | 2,900 | 2,912 | 2,826 | 2,866 | 72,700 | 955.33 |
| 2023-01-04 | 3,100 | 3,100 | 2,882 | 2,885 | 85,500 | 961.67 |
分割・併合履歴 ： [2023-09-28]1株→3株
