4565 ネクセラファーマ(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 | 1,436 | 1,462 | 1,419 | 1,421 | 808,900 | 1,421 |
| 2023-12-28 | 1,450 | 1,460 | 1,429 | 1,453 | 904,400 | 1,453 |
| 2023-12-27 | 1,364 | 1,425 | 1,348 | 1,425 | 1,560,800 | 1,425 |
| 2023-12-26 | 1,370 | 1,383 | 1,355 | 1,366 | 1,028,300 | 1,366 |
| 2023-12-25 | 1,375 | 1,394 | 1,366 | 1,374 | 617,200 | 1,374 |
| 2023-12-22 | 1,399 | 1,415 | 1,369 | 1,375 | 1,086,500 | 1,375 |
| 2023-12-21 | 1,408 | 1,413 | 1,394 | 1,398 | 760,300 | 1,398 |
| 2023-12-20 | 1,427 | 1,463 | 1,405 | 1,423 | 1,111,900 | 1,423 |
| 2023-12-19 | 1,420 | 1,441 | 1,389 | 1,412 | 1,238,200 | 1,412 |
| 2023-12-18 | 1,420 | 1,439 | 1,407 | 1,417 | 905,700 | 1,417 |
| 2023-12-15 | 1,423 | 1,443 | 1,412 | 1,425 | 1,043,700 | 1,425 |
| 2023-12-14 | 1,447 | 1,461 | 1,393 | 1,412 | 1,254,100 | 1,412 |
| 2023-12-13 | 1,411 | 1,430 | 1,388 | 1,422 | 834,200 | 1,422 |
| 2023-12-12 | 1,425 | 1,429 | 1,404 | 1,416 | 669,200 | 1,416 |
| 2023-12-11 | 1,432 | 1,437 | 1,402 | 1,426 | 694,000 | 1,426 |
| 2023-12-08 | 1,465 | 1,487 | 1,416 | 1,426 | 1,533,000 | 1,426 |
| 2023-12-07 | 1,499 | 1,523 | 1,461 | 1,491 | 1,430,900 | 1,491 |
| 2023-12-06 | 1,440 | 1,493 | 1,440 | 1,493 | 1,433,200 | 1,493 |
| 2023-12-05 | 1,450 | 1,455 | 1,422 | 1,431 | 1,002,600 | 1,431 |
| 2023-12-04 | 1,434 | 1,462 | 1,413 | 1,440 | 1,388,300 | 1,440 |
| 2023-12-01 | 1,419 | 1,430 | 1,399 | 1,418 | 953,600 | 1,418 |
| 2023-11-30 | 1,382 | 1,409 | 1,372 | 1,389 | 1,915,200 | 1,389 |
| 2023-11-29 | 1,434 | 1,462 | 1,394 | 1,397 | 3,654,300 | 1,397 |
| 2023-11-28 | 1,461 | 1,534 | 1,440 | 1,534 | 1,375,100 | 1,534 |
| 2023-11-27 | 1,430 | 1,478 | 1,420 | 1,458 | 1,372,800 | 1,458 |
| 2023-11-24 | 1,507 | 1,519 | 1,431 | 1,452 | 3,022,100 | 1,452 |
| 2023-11-22 | 1,500 | 1,539 | 1,473 | 1,511 | 1,658,400 | 1,511 |
| 2023-11-21 | 1,463 | 1,514 | 1,428 | 1,485 | 2,516,600 | 1,485 |
| 2023-11-20 | 1,364 | 1,434 | 1,364 | 1,403 | 1,356,600 | 1,403 |
| 2023-11-17 | 1,330 | 1,366 | 1,312 | 1,363 | 1,751,700 | 1,363 |
| 2023-11-16 | 1,384 | 1,387 | 1,350 | 1,350 | 1,316,600 | 1,350 |
| 2023-11-15 | 1,431 | 1,443 | 1,385 | 1,386 | 1,511,800 | 1,386 |
| 2023-11-14 | 1,443 | 1,448 | 1,370 | 1,391 | 2,022,600 | 1,391 |
| 2023-11-13 | 1,530 | 1,532 | 1,410 | 1,429 | 2,575,600 | 1,429 |
| 2023-11-10 | 1,542 | 1,548 | 1,495 | 1,502 | 1,455,600 | 1,502 |
| 2023-11-09 | 1,558 | 1,574 | 1,543 | 1,574 | 870,700 | 1,574 |
| 2023-11-08 | 1,596 | 1,614 | 1,573 | 1,591 | 1,329,000 | 1,591 |
| 2023-11-07 | 1,538 | 1,675 | 1,531 | 1,596 | 5,954,200 | 1,596 |
| 2023-11-06 | 1,482 | 1,516 | 1,463 | 1,507 | 2,294,900 | 1,507 |
| 2023-11-02 | 1,415 | 1,441 | 1,399 | 1,431 | 749,300 | 1,431 |
| 2023-11-01 | 1,410 | 1,410 | 1,371 | 1,398 | 1,084,000 | 1,398 |
| 2023-10-31 | 1,341 | 1,395 | 1,339 | 1,390 | 846,300 | 1,390 |
| 2023-10-30 | 1,360 | 1,377 | 1,332 | 1,336 | 851,300 | 1,336 |
| 2023-10-27 | 1,328 | 1,376 | 1,308 | 1,376 | 995,400 | 1,376 |
| 2023-10-26 | 1,336 | 1,364 | 1,332 | 1,340 | 832,200 | 1,340 |
| 2023-10-25 | 1,379 | 1,383 | 1,349 | 1,352 | 548,800 | 1,352 |
| 2023-10-24 | 1,325 | 1,350 | 1,296 | 1,349 | 1,222,700 | 1,349 |
| 2023-10-23 | 1,344 | 1,358 | 1,310 | 1,324 | 928,400 | 1,324 |
| 2023-10-20 | 1,350 | 1,354 | 1,313 | 1,344 | 1,299,200 | 1,344 |
| 2023-10-19 | 1,386 | 1,400 | 1,367 | 1,367 | 976,500 | 1,367 |
| 2023-10-18 | 1,405 | 1,409 | 1,385 | 1,408 | 932,800 | 1,408 |
| 2023-10-17 | 1,409 | 1,421 | 1,375 | 1,402 | 1,050,100 | 1,402 |
| 2023-10-16 | 1,436 | 1,437 | 1,380 | 1,391 | 1,299,700 | 1,391 |
| 2023-10-13 | 1,467 | 1,470 | 1,442 | 1,447 | 701,400 | 1,447 |
| 2023-10-12 | 1,445 | 1,508 | 1,439 | 1,478 | 909,600 | 1,478 |
| 2023-10-11 | 1,432 | 1,444 | 1,422 | 1,442 | 752,700 | 1,442 |
| 2023-10-10 | 1,435 | 1,452 | 1,429 | 1,437 | 487,300 | 1,437 |
| 2023-10-06 | 1,450 | 1,456 | 1,421 | 1,429 | 614,000 | 1,429 |
| 2023-10-05 | 1,427 | 1,443 | 1,391 | 1,441 | 1,262,500 | 1,441 |
| 2023-10-04 | 1,412 | 1,434 | 1,403 | 1,410 | 1,319,200 | 1,410 |
| 2023-10-03 | 1,449 | 1,468 | 1,432 | 1,434 | 1,045,600 | 1,434 |
| 2023-10-02 | 1,500 | 1,507 | 1,465 | 1,468 | 893,600 | 1,468 |
| 2023-09-29 | 1,521 | 1,523 | 1,483 | 1,492 | 1,047,300 | 1,492 |
| 2023-09-28 | 1,538 | 1,544 | 1,515 | 1,523 | 570,900 | 1,523 |
| 2023-09-27 | 1,515 | 1,560 | 1,512 | 1,546 | 713,000 | 1,546 |
| 2023-09-26 | 1,529 | 1,538 | 1,510 | 1,515 | 812,400 | 1,515 |
| 2023-09-25 | 1,538 | 1,547 | 1,517 | 1,537 | 912,500 | 1,537 |
| 2023-09-22 | 1,541 | 1,577 | 1,534 | 1,547 | 898,100 | 1,547 |
| 2023-09-21 | 1,608 | 1,610 | 1,560 | 1,567 | 996,900 | 1,567 |
| 2023-09-20 | 1,601 | 1,633 | 1,592 | 1,623 | 805,400 | 1,623 |
| 2023-09-19 | 1,600 | 1,646 | 1,596 | 1,606 | 1,380,200 | 1,606 |
| 2023-09-15 | 1,572 | 1,616 | 1,562 | 1,588 | 4,525,100 | 1,588 |
| 2023-09-14 | 1,594 | 1,595 | 1,551 | 1,565 | 2,263,900 | 1,565 |
| 2023-09-13 | 1,631 | 1,637 | 1,575 | 1,605 | 1,887,200 | 1,605 |
| 2023-09-12 | 1,646 | 1,679 | 1,626 | 1,627 | 1,345,000 | 1,627 |
| 2023-09-11 | 1,639 | 1,647 | 1,614 | 1,625 | 683,400 | 1,625 |
| 2023-09-08 | 1,648 | 1,671 | 1,633 | 1,638 | 902,100 | 1,638 |
| 2023-09-07 | 1,648 | 1,664 | 1,641 | 1,652 | 740,400 | 1,652 |
| 2023-09-06 | 1,693 | 1,703 | 1,657 | 1,657 | 904,100 | 1,657 |
| 2023-09-05 | 1,651 | 1,683 | 1,651 | 1,680 | 719,100 | 1,680 |
| 2023-09-04 | 1,657 | 1,683 | 1,651 | 1,663 | 924,400 | 1,663 |
| 2023-09-01 | 1,658 | 1,663 | 1,629 | 1,658 | 1,033,500 | 1,658 |
| 2023-08-31 | 1,694 | 1,708 | 1,658 | 1,660 | 1,445,700 | 1,660 |
| 2023-08-30 | 1,718 | 1,727 | 1,690 | 1,699 | 981,000 | 1,699 |
| 2023-08-29 | 1,682 | 1,728 | 1,678 | 1,715 | 1,725,700 | 1,715 |
| 2023-08-28 | 1,643 | 1,678 | 1,637 | 1,647 | 991,100 | 1,647 |
| 2023-08-25 | 1,661 | 1,664 | 1,628 | 1,637 | 1,167,700 | 1,637 |
| 2023-08-24 | 1,706 | 1,712 | 1,674 | 1,679 | 759,100 | 1,679 |
| 2023-08-23 | 1,691 | 1,706 | 1,675 | 1,676 | 960,000 | 1,676 |
| 2023-08-22 | 1,676 | 1,729 | 1,670 | 1,707 | 1,209,700 | 1,707 |
| 2023-08-21 | 1,655 | 1,725 | 1,653 | 1,676 | 1,327,000 | 1,676 |
| 2023-08-18 | 1,678 | 1,705 | 1,661 | 1,684 | 1,764,200 | 1,684 |
| 2023-08-17 | 1,629 | 1,649 | 1,605 | 1,649 | 1,766,900 | 1,649 |
| 2023-08-16 | 1,695 | 1,708 | 1,628 | 1,669 | 2,135,900 | 1,669 |
| 2023-08-15 | 1,741 | 1,743 | 1,692 | 1,700 | 1,447,300 | 1,700 |
| 2023-08-14 | 1,732 | 1,741 | 1,692 | 1,733 | 1,219,500 | 1,733 |
| 2023-08-10 | 1,730 | 1,749 | 1,697 | 1,722 | 1,464,700 | 1,722 |
| 2023-08-09 | 1,734 | 1,745 | 1,696 | 1,731 | 1,564,400 | 1,731 |
| 2023-08-08 | 1,780 | 1,791 | 1,712 | 1,722 | 2,664,800 | 1,722 |
| 2023-08-07 | 1,755 | 1,783 | 1,668 | 1,780 | 3,994,500 | 1,780 |
| 2023-08-04 | 1,758 | 1,773 | 1,741 | 1,753 | 1,545,700 | 1,753 |
| 2023-08-03 | 1,780 | 1,834 | 1,739 | 1,761 | 3,070,800 | 1,761 |
| 2023-08-02 | 1,845 | 1,853 | 1,790 | 1,809 | 2,380,800 | 1,809 |
| 2023-08-01 | 1,820 | 1,877 | 1,808 | 1,846 | 4,237,400 | 1,846 |
| 2023-07-31 | 1,859 | 1,886 | 1,814 | 1,814 | 5,125,400 | 1,814 |
| 2023-07-28 | 1,723 | 1,838 | 1,721 | 1,828 | 7,058,800 | 1,828 |
| 2023-07-27 | 1,862 | 1,865 | 1,753 | 1,775 | 10,504,700 | 1,775 |
| 2023-07-26 | 1,794 | 1,896 | 1,794 | 1,894 | 14,301,800 | 1,894 |
| 2023-07-25 | 1,771 | 1,839 | 1,707 | 1,794 | 17,009,600 | 1,794 |
| 2023-07-24 | 1,575 | 1,798 | 1,542 | 1,770 | 22,283,900 | 1,770 |
| 2023-07-21 | 1,508 | 1,660 | 1,491 | 1,573 | 22,828,900 | 1,573 |
| 2023-07-20 | 1,449 | 1,456 | 1,416 | 1,416 | 2,486,600 | 1,416 |
| 2023-07-19 | 1,444 | 1,503 | 1,444 | 1,483 | 2,879,700 | 1,483 |
| 2023-07-18 | 1,415 | 1,430 | 1,392 | 1,430 | 1,987,900 | 1,430 |
| 2023-07-14 | 1,436 | 1,453 | 1,404 | 1,420 | 1,773,900 | 1,420 |
| 2023-07-13 | 1,429 | 1,447 | 1,371 | 1,447 | 3,858,600 | 1,447 |
| 2023-07-12 | 1,525 | 1,536 | 1,400 | 1,414 | 5,008,900 | 1,414 |
| 2023-07-11 | 1,530 | 1,565 | 1,520 | 1,526 | 2,530,900 | 1,526 |
| 2023-07-10 | 1,491 | 1,550 | 1,491 | 1,516 | 3,331,500 | 1,516 |
| 2023-07-07 | 1,537 | 1,566 | 1,486 | 1,506 | 4,742,700 | 1,506 |
| 2023-07-06 | 1,568 | 1,624 | 1,554 | 1,555 | 5,366,400 | 1,555 |
| 2023-07-05 | 1,568 | 1,607 | 1,541 | 1,581 | 5,520,500 | 1,581 |
| 2023-07-04 | 1,524 | 1,627 | 1,515 | 1,579 | 13,322,400 | 1,579 |
| 2023-07-03 | 1,543 | 1,546 | 1,483 | 1,511 | 10,827,500 | 1,511 |
| 2023-06-30 | 1,453 | 1,526 | 1,424 | 1,500 | 18,344,000 | 1,500 |
| 2023-06-29 | 1,600 | 1,610 | 1,390 | 1,441 | 52,341,400 | 1,441 |
| 2023-06-28 | 1,960 | 1,960 | 1,960 | 1,960 | 156,300 | 1,960 |
| 2023-06-27 | 2,460 | 2,460 | 2,460 | 2,460 | 158,400 | 2,460 |
| 2023-06-26 | 2,957 | 3,175 | 2,948 | 3,160 | 1,553,500 | 3,160 |
| 2023-06-23 | 3,020 | 3,030 | 2,964 | 2,972 | 811,800 | 2,972 |
| 2023-06-22 | 2,950 | 3,015 | 2,931 | 3,005 | 883,800 | 3,005 |
| 2023-06-21 | 2,907 | 3,040 | 2,886 | 2,958 | 1,905,900 | 2,958 |
| 2023-06-20 | 2,839 | 2,873 | 2,775 | 2,857 | 1,312,300 | 2,857 |
| 2023-06-19 | 2,896 | 2,911 | 2,831 | 2,888 | 1,022,600 | 2,888 |
| 2023-06-16 | 2,818 | 2,904 | 2,816 | 2,886 | 1,144,900 | 2,886 |
| 2023-06-15 | 2,971 | 2,983 | 2,802 | 2,840 | 1,925,000 | 2,840 |
| 2023-06-14 | 2,970 | 3,025 | 2,946 | 2,998 | 762,400 | 2,998 |
| 2023-06-13 | 3,025 | 3,070 | 2,952 | 2,968 | 1,052,500 | 2,968 |
| 2023-06-12 | 2,947 | 3,025 | 2,929 | 3,005 | 718,900 | 3,005 |
| 2023-06-09 | 2,998 | 3,030 | 2,952 | 2,960 | 636,500 | 2,960 |
| 2023-06-08 | 2,954 | 3,010 | 2,931 | 2,975 | 990,700 | 2,975 |
| 2023-06-07 | 3,055 | 3,075 | 2,999 | 3,015 | 724,300 | 3,015 |
| 2023-06-06 | 3,085 | 3,095 | 3,035 | 3,070 | 598,000 | 3,070 |
| 2023-06-05 | 3,070 | 3,080 | 3,005 | 3,060 | 678,500 | 3,060 |
| 2023-06-02 | 3,090 | 3,115 | 3,005 | 3,025 | 956,200 | 3,025 |
| 2023-06-01 | 3,105 | 3,160 | 3,090 | 3,115 | 470,100 | 3,115 |
| 2023-05-31 | 3,145 | 3,185 | 3,115 | 3,135 | 915,600 | 3,135 |
| 2023-05-30 | 3,010 | 3,165 | 2,995 | 3,145 | 1,105,300 | 3,145 |
| 2023-05-29 | 3,100 | 3,110 | 3,020 | 3,040 | 1,288,100 | 3,040 |
| 2023-05-26 | 3,135 | 3,175 | 3,090 | 3,115 | 1,039,600 | 3,115 |
| 2023-05-25 | 3,060 | 3,120 | 3,040 | 3,120 | 1,278,800 | 3,120 |
| 2023-05-24 | 2,953 | 3,070 | 2,950 | 3,035 | 1,897,500 | 3,035 |
| 2023-05-23 | 2,903 | 2,966 | 2,861 | 2,957 | 1,825,100 | 2,957 |
| 2023-05-22 | 2,818 | 2,894 | 2,802 | 2,889 | 848,400 | 2,889 |
| 2023-05-19 | 2,863 | 2,878 | 2,787 | 2,818 | 1,135,900 | 2,818 |
| 2023-05-18 | 2,725 | 2,900 | 2,725 | 2,875 | 1,897,000 | 2,875 |
| 2023-05-17 | 2,695 | 2,762 | 2,669 | 2,751 | 855,000 | 2,751 |
| 2023-05-16 | 2,827 | 2,830 | 2,701 | 2,735 | 1,115,400 | 2,735 |
| 2023-05-15 | 2,877 | 2,913 | 2,791 | 2,820 | 1,237,800 | 2,820 |
| 2023-05-12 | 2,790 | 2,846 | 2,768 | 2,827 | 1,062,800 | 2,827 |
| 2023-05-11 | 2,796 | 2,825 | 2,779 | 2,805 | 651,300 | 2,805 |
| 2023-05-10 | 2,859 | 2,874 | 2,796 | 2,813 | 1,092,800 | 2,813 |
| 2023-05-09 | 2,851 | 2,880 | 2,819 | 2,836 | 1,076,000 | 2,836 |
| 2023-05-08 | 2,860 | 2,897 | 2,828 | 2,858 | 1,416,500 | 2,858 |
| 2023-05-02 | 2,757 | 2,838 | 2,748 | 2,838 | 1,710,300 | 2,838 |
| 2023-05-01 | 2,680 | 2,760 | 2,675 | 2,740 | 1,235,900 | 2,740 |
| 2023-04-28 | 2,625 | 2,675 | 2,598 | 2,671 | 1,305,400 | 2,671 |
| 2023-04-27 | 2,656 | 2,673 | 2,556 | 2,603 | 8,469,000 | 2,603 |
| 2023-04-26 | 2,725 | 2,734 | 2,658 | 2,670 | 1,492,000 | 2,670 |
| 2023-04-25 | 2,675 | 2,715 | 2,663 | 2,711 | 1,277,000 | 2,711 |
| 2023-04-24 | 2,676 | 2,698 | 2,666 | 2,675 | 1,132,100 | 2,675 |
| 2023-04-21 | 2,654 | 2,674 | 2,627 | 2,659 | 846,800 | 2,659 |
| 2023-04-20 | 2,620 | 2,670 | 2,609 | 2,634 | 1,030,800 | 2,634 |
| 2023-04-19 | 2,596 | 2,627 | 2,574 | 2,617 | 655,000 | 2,617 |
| 2023-04-18 | 2,599 | 2,627 | 2,576 | 2,597 | 976,100 | 2,597 |
| 2023-04-17 | 2,639 | 2,659 | 2,599 | 2,606 | 812,700 | 2,606 |
| 2023-04-14 | 2,624 | 2,670 | 2,616 | 2,650 | 1,132,300 | 2,650 |
| 2023-04-13 | 2,589 | 2,679 | 2,580 | 2,649 | 1,620,000 | 2,649 |
| 2023-04-12 | 2,532 | 2,593 | 2,523 | 2,583 | 1,038,400 | 2,583 |
| 2023-04-11 | 2,573 | 2,579 | 2,515 | 2,532 | 1,439,200 | 2,532 |
| 2023-04-10 | 2,451 | 2,552 | 2,449 | 2,543 | 2,156,900 | 2,543 |
| 2023-04-07 | 2,428 | 2,465 | 2,387 | 2,422 | 730,100 | 2,422 |
| 2023-04-06 | 2,350 | 2,408 | 2,350 | 2,401 | 795,000 | 2,401 |
| 2023-04-05 | 2,400 | 2,401 | 2,357 | 2,361 | 689,600 | 2,361 |
| 2023-04-04 | 2,405 | 2,479 | 2,400 | 2,405 | 1,547,500 | 2,405 |
| 2023-04-03 | 2,310 | 2,441 | 2,307 | 2,355 | 1,726,000 | 2,355 |
| 2023-03-31 | 2,259 | 2,283 | 2,242 | 2,267 | 459,700 | 2,267 |
| 2023-03-30 | 2,253 | 2,292 | 2,241 | 2,250 | 709,900 | 2,250 |
| 2023-03-29 | 2,213 | 2,247 | 2,202 | 2,227 | 672,700 | 2,227 |
| 2023-03-28 | 2,173 | 2,230 | 2,130 | 2,216 | 958,700 | 2,216 |
| 2023-03-27 | 2,150 | 2,150 | 2,105 | 2,141 | 909,700 | 2,141 |
| 2023-03-24 | 2,182 | 2,185 | 2,148 | 2,167 | 679,600 | 2,167 |
| 2023-03-23 | 2,183 | 2,186 | 2,137 | 2,182 | 1,502,700 | 2,182 |
| 2023-03-22 | 2,269 | 2,272 | 2,196 | 2,223 | 1,575,600 | 2,223 |
| 2023-03-20 | 2,395 | 2,402 | 2,236 | 2,237 | 1,822,300 | 2,237 |
| 2023-03-17 | 2,420 | 2,445 | 2,376 | 2,412 | 747,200 | 2,412 |
| 2023-03-16 | 2,420 | 2,440 | 2,356 | 2,401 | 1,209,100 | 2,401 |
| 2023-03-15 | 2,441 | 2,453 | 2,377 | 2,434 | 1,493,000 | 2,434 |
| 2023-03-14 | 2,380 | 2,437 | 2,374 | 2,391 | 1,263,700 | 2,391 |
| 2023-03-13 | 2,410 | 2,441 | 2,362 | 2,416 | 1,033,600 | 2,416 |
| 2023-03-10 | 2,499 | 2,568 | 2,427 | 2,460 | 2,477,000 | 2,460 |
| 2023-03-09 | 2,417 | 2,469 | 2,404 | 2,463 | 3,743,100 | 2,463 |
| 2023-03-08 | 2,288 | 2,352 | 2,270 | 2,337 | 843,300 | 2,337 |
| 2023-03-07 | 2,310 | 2,345 | 2,292 | 2,303 | 541,800 | 2,303 |
| 2023-03-06 | 2,360 | 2,363 | 2,315 | 2,322 | 692,000 | 2,322 |
| 2023-03-03 | 2,240 | 2,375 | 2,240 | 2,328 | 1,740,200 | 2,328 |
| 2023-03-02 | 2,180 | 2,235 | 2,158 | 2,226 | 847,900 | 2,226 |
| 2023-03-01 | 2,207 | 2,223 | 2,136 | 2,148 | 1,000,100 | 2,148 |
| 2023-02-28 | 2,261 | 2,261 | 2,184 | 2,206 | 1,141,600 | 2,206 |
| 2023-02-27 | 2,309 | 2,309 | 2,199 | 2,211 | 1,940,200 | 2,211 |
| 2023-02-24 | 2,368 | 2,389 | 2,337 | 2,348 | 714,400 | 2,348 |
| 2023-02-22 | 2,421 | 2,421 | 2,360 | 2,371 | 1,069,100 | 2,371 |
| 2023-02-21 | 2,445 | 2,492 | 2,411 | 2,444 | 750,100 | 2,444 |
| 2023-02-20 | 2,478 | 2,478 | 2,413 | 2,434 | 872,600 | 2,434 |
| 2023-02-17 | 2,570 | 2,577 | 2,471 | 2,491 | 1,546,400 | 2,491 |
| 2023-02-16 | 2,435 | 2,609 | 2,395 | 2,597 | 2,191,100 | 2,597 |
| 2023-02-15 | 2,340 | 2,455 | 2,305 | 2,428 | 1,327,400 | 2,428 |
| 2023-02-14 | 2,332 | 2,349 | 2,320 | 2,349 | 452,600 | 2,349 |
| 2023-02-13 | 2,326 | 2,347 | 2,291 | 2,319 | 686,400 | 2,319 |
| 2023-02-10 | 2,404 | 2,423 | 2,365 | 2,369 | 514,800 | 2,369 |
| 2023-02-09 | 2,422 | 2,434 | 2,387 | 2,413 | 530,100 | 2,413 |
| 2023-02-08 | 2,445 | 2,447 | 2,402 | 2,437 | 353,800 | 2,437 |
| 2023-02-07 | 2,371 | 2,435 | 2,369 | 2,426 | 501,200 | 2,426 |
| 2023-02-06 | 2,426 | 2,429 | 2,364 | 2,369 | 609,900 | 2,369 |
| 2023-02-03 | 2,421 | 2,440 | 2,392 | 2,406 | 692,800 | 2,406 |
| 2023-02-02 | 2,440 | 2,449 | 2,411 | 2,426 | 692,700 | 2,426 |
| 2023-02-01 | 2,475 | 2,519 | 2,439 | 2,447 | 989,200 | 2,447 |
| 2023-01-31 | 2,419 | 2,459 | 2,403 | 2,452 | 603,000 | 2,452 |
| 2023-01-30 | 2,405 | 2,459 | 2,398 | 2,423 | 605,100 | 2,423 |
| 2023-01-27 | 2,430 | 2,457 | 2,382 | 2,439 | 1,074,700 | 2,439 |
| 2023-01-26 | 2,445 | 2,502 | 2,431 | 2,460 | 952,000 | 2,460 |
| 2023-01-25 | 2,426 | 2,459 | 2,394 | 2,445 | 807,600 | 2,445 |
| 2023-01-24 | 2,443 | 2,470 | 2,401 | 2,450 | 1,390,800 | 2,450 |
| 2023-01-23 | 2,375 | 2,515 | 2,371 | 2,475 | 3,058,100 | 2,475 |
| 2023-01-20 | 2,262 | 2,364 | 2,253 | 2,354 | 2,513,600 | 2,354 |
| 2023-01-19 | 2,160 | 2,264 | 2,158 | 2,240 | 1,566,500 | 2,240 |
| 2023-01-18 | 2,122 | 2,174 | 2,084 | 2,168 | 1,385,300 | 2,168 |
| 2023-01-17 | 2,170 | 2,179 | 2,057 | 2,063 | 1,526,200 | 2,063 |
| 2023-01-16 | 2,251 | 2,268 | 2,176 | 2,179 | 1,143,100 | 2,179 |
| 2023-01-13 | 2,250 | 2,288 | 2,245 | 2,264 | 538,900 | 2,264 |
| 2023-01-12 | 2,290 | 2,299 | 2,246 | 2,266 | 711,000 | 2,266 |
| 2023-01-11 | 2,258 | 2,310 | 2,249 | 2,283 | 1,411,500 | 2,283 |
| 2023-01-10 | 2,209 | 2,249 | 2,195 | 2,221 | 1,035,700 | 2,221 |
| 2023-01-06 | 2,177 | 2,226 | 2,167 | 2,217 | 1,096,000 | 2,217 |
| 2023-01-05 | 2,148 | 2,179 | 2,113 | 2,157 | 1,319,900 | 2,157 |
| 2023-01-04 | 2,161 | 2,176 | 2,091 | 2,101 | 1,031,500 | 2,101 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株