4825 (株)ウェザーニューズ 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 | 5,500 | 5,520 | 5,400 | 5,410 | 57,400 | 2,705 |
| 2023-12-28 | 5,420 | 5,480 | 5,380 | 5,420 | 37,900 | 2,710 |
| 2023-12-27 | 5,250 | 5,430 | 5,240 | 5,430 | 66,400 | 2,715 |
| 2023-12-26 | 5,250 | 5,300 | 5,240 | 5,250 | 40,300 | 2,625 |
| 2023-12-25 | 5,420 | 5,420 | 5,280 | 5,280 | 33,700 | 2,640 |
| 2023-12-22 | 5,380 | 5,430 | 5,360 | 5,360 | 20,300 | 2,680 |
| 2023-12-21 | 5,390 | 5,410 | 5,370 | 5,380 | 19,100 | 2,690 |
| 2023-12-20 | 5,440 | 5,500 | 5,430 | 5,460 | 25,300 | 2,730 |
| 2023-12-19 | 5,350 | 5,460 | 5,350 | 5,460 | 33,100 | 2,730 |
| 2023-12-18 | 5,460 | 5,460 | 5,360 | 5,410 | 21,400 | 2,705 |
| 2023-12-15 | 5,410 | 5,470 | 5,350 | 5,460 | 40,800 | 2,730 |
| 2023-12-14 | 5,480 | 5,520 | 5,410 | 5,420 | 26,700 | 2,710 |
| 2023-12-13 | 5,500 | 5,500 | 5,420 | 5,470 | 29,000 | 2,735 |
| 2023-12-12 | 5,470 | 5,520 | 5,440 | 5,520 | 33,800 | 2,760 |
| 2023-12-11 | 5,380 | 5,490 | 5,380 | 5,440 | 37,500 | 2,720 |
| 2023-12-08 | 5,390 | 5,420 | 5,350 | 5,380 | 48,000 | 2,690 |
| 2023-12-07 | 5,620 | 5,620 | 5,470 | 5,470 | 64,200 | 2,735 |
| 2023-12-06 | 5,700 | 5,710 | 5,640 | 5,680 | 27,800 | 2,840 |
| 2023-12-05 | 5,750 | 5,770 | 5,670 | 5,670 | 21,400 | 2,835 |
| 2023-12-04 | 5,680 | 5,760 | 5,640 | 5,760 | 34,700 | 2,880 |
| 2023-12-01 | 5,860 | 5,860 | 5,690 | 5,690 | 40,900 | 2,845 |
| 2023-11-30 | 5,920 | 5,990 | 5,820 | 5,870 | 52,400 | 2,935 |
| 2023-11-29 | 5,770 | 5,880 | 5,770 | 5,870 | 47,500 | 2,935 |
| 2023-11-28 | 5,890 | 5,960 | 5,880 | 5,920 | 94,600 | 2,960 |
| 2023-11-27 | 5,930 | 5,980 | 5,860 | 5,870 | 52,700 | 2,935 |
| 2023-11-24 | 5,900 | 5,940 | 5,880 | 5,920 | 25,100 | 2,960 |
| 2023-11-22 | 5,910 | 5,920 | 5,850 | 5,870 | 28,200 | 2,935 |
| 2023-11-21 | 5,880 | 5,950 | 5,850 | 5,940 | 22,300 | 2,970 |
| 2023-11-20 | 5,900 | 5,950 | 5,870 | 5,880 | 28,800 | 2,940 |
| 2023-11-17 | 5,930 | 5,930 | 5,850 | 5,930 | 26,900 | 2,965 |
| 2023-11-16 | 5,960 | 5,990 | 5,920 | 5,950 | 22,600 | 2,975 |
| 2023-11-15 | 5,960 | 6,000 | 5,920 | 6,000 | 19,900 | 3,000 |
| 2023-11-14 | 5,920 | 5,960 | 5,910 | 5,910 | 12,300 | 2,955 |
| 2023-11-13 | 5,930 | 6,010 | 5,910 | 5,920 | 15,800 | 2,960 |
| 2023-11-10 | 5,950 | 5,960 | 5,900 | 5,920 | 26,300 | 2,960 |
| 2023-11-09 | 5,990 | 6,010 | 5,960 | 5,980 | 16,100 | 2,990 |
| 2023-11-08 | 5,950 | 5,990 | 5,930 | 5,950 | 28,400 | 2,975 |
| 2023-11-07 | 6,020 | 6,060 | 5,960 | 5,970 | 19,900 | 2,985 |
| 2023-11-06 | 5,970 | 6,020 | 5,960 | 5,990 | 31,600 | 2,995 |
| 2023-11-02 | 5,840 | 5,930 | 5,840 | 5,920 | 15,900 | 2,960 |
| 2023-11-01 | 5,930 | 5,960 | 5,820 | 5,840 | 33,600 | 2,920 |
| 2023-10-31 | 5,790 | 5,900 | 5,780 | 5,890 | 27,200 | 2,945 |
| 2023-10-30 | 5,800 | 5,830 | 5,770 | 5,790 | 23,700 | 2,895 |
| 2023-10-27 | 5,690 | 5,810 | 5,680 | 5,810 | 19,000 | 2,905 |
| 2023-10-26 | 5,700 | 5,760 | 5,680 | 5,690 | 27,000 | 2,845 |
| 2023-10-25 | 5,840 | 5,860 | 5,760 | 5,770 | 20,500 | 2,885 |
| 2023-10-24 | 5,830 | 5,870 | 5,720 | 5,850 | 25,300 | 2,925 |
| 2023-10-23 | 5,820 | 5,870 | 5,760 | 5,760 | 33,800 | 2,880 |
| 2023-10-20 | 5,710 | 5,880 | 5,680 | 5,820 | 39,700 | 2,910 |
| 2023-10-19 | 5,650 | 5,760 | 5,610 | 5,750 | 26,800 | 2,875 |
| 2023-10-18 | 5,720 | 5,720 | 5,580 | 5,670 | 42,200 | 2,835 |
| 2023-10-17 | 5,730 | 5,760 | 5,700 | 5,750 | 23,600 | 2,875 |
| 2023-10-16 | 5,790 | 5,790 | 5,620 | 5,640 | 45,000 | 2,820 |
| 2023-10-13 | 5,980 | 5,990 | 5,820 | 5,820 | 42,800 | 2,910 |
| 2023-10-12 | 5,900 | 6,020 | 5,860 | 6,000 | 37,400 | 3,000 |
| 2023-10-11 | 6,040 | 6,040 | 5,880 | 5,900 | 50,100 | 2,950 |
| 2023-10-10 | 6,010 | 6,070 | 5,860 | 5,890 | 113,000 | 2,945 |
| 2023-10-06 | 6,200 | 6,250 | 6,180 | 6,190 | 19,100 | 3,095 |
| 2023-10-05 | 6,110 | 6,240 | 6,100 | 6,240 | 22,500 | 3,120 |
| 2023-10-04 | 6,150 | 6,170 | 6,110 | 6,110 | 36,100 | 3,055 |
| 2023-10-03 | 6,260 | 6,270 | 6,200 | 6,200 | 24,400 | 3,100 |
| 2023-10-02 | 6,390 | 6,390 | 6,270 | 6,270 | 32,000 | 3,135 |
| 2023-09-29 | 6,410 | 6,410 | 6,260 | 6,320 | 22,400 | 3,160 |
| 2023-09-28 | 6,380 | 6,430 | 6,320 | 6,380 | 20,400 | 3,190 |
| 2023-09-27 | 6,310 | 6,380 | 6,310 | 6,380 | 13,800 | 3,190 |
| 2023-09-26 | 6,370 | 6,400 | 6,340 | 6,340 | 14,700 | 3,170 |
| 2023-09-25 | 6,290 | 6,380 | 6,290 | 6,370 | 13,000 | 3,185 |
| 2023-09-22 | 6,250 | 6,300 | 6,220 | 6,290 | 25,200 | 3,145 |
| 2023-09-21 | 6,400 | 6,400 | 6,280 | 6,290 | 26,800 | 3,145 |
| 2023-09-20 | 6,420 | 6,450 | 6,370 | 6,370 | 18,800 | 3,185 |
| 2023-09-19 | 6,400 | 6,480 | 6,400 | 6,430 | 28,200 | 3,215 |
| 2023-09-15 | 6,410 | 6,450 | 6,390 | 6,410 | 25,700 | 3,205 |
| 2023-09-14 | 6,440 | 6,440 | 6,410 | 6,420 | 13,700 | 3,210 |
| 2023-09-13 | 6,390 | 6,460 | 6,380 | 6,440 | 21,600 | 3,220 |
| 2023-09-12 | 6,430 | 6,440 | 6,390 | 6,390 | 9,600 | 3,195 |
| 2023-09-11 | 6,450 | 6,450 | 6,380 | 6,400 | 13,300 | 3,200 |
| 2023-09-08 | 6,390 | 6,470 | 6,390 | 6,400 | 20,900 | 3,200 |
| 2023-09-07 | 6,420 | 6,450 | 6,390 | 6,430 | 15,200 | 3,215 |
| 2023-09-06 | 6,420 | 6,450 | 6,410 | 6,420 | 9,800 | 3,210 |
| 2023-09-05 | 6,430 | 6,440 | 6,400 | 6,440 | 12,300 | 3,220 |
| 2023-09-04 | 6,420 | 6,440 | 6,370 | 6,430 | 20,000 | 3,215 |
| 2023-09-01 | 6,390 | 6,410 | 6,370 | 6,400 | 14,900 | 3,200 |
| 2023-08-31 | 6,430 | 6,430 | 6,370 | 6,380 | 15,100 | 3,190 |
| 2023-08-30 | 6,420 | 6,450 | 6,360 | 6,370 | 13,200 | 3,185 |
| 2023-08-29 | 6,420 | 6,460 | 6,400 | 6,440 | 11,200 | 3,220 |
| 2023-08-28 | 6,450 | 6,450 | 6,380 | 6,400 | 17,600 | 3,200 |
| 2023-08-25 | 6,290 | 6,380 | 6,290 | 6,380 | 12,400 | 3,190 |
| 2023-08-24 | 6,370 | 6,370 | 6,300 | 6,340 | 12,600 | 3,170 |
| 2023-08-23 | 6,270 | 6,350 | 6,250 | 6,350 | 12,400 | 3,175 |
| 2023-08-22 | 6,300 | 6,320 | 6,260 | 6,270 | 6,900 | 3,135 |
| 2023-08-21 | 6,250 | 6,300 | 6,200 | 6,250 | 16,900 | 3,125 |
| 2023-08-18 | 6,270 | 6,270 | 6,170 | 6,190 | 36,000 | 3,095 |
| 2023-08-17 | 6,330 | 6,330 | 6,280 | 6,300 | 21,600 | 3,150 |
| 2023-08-16 | 6,390 | 6,390 | 6,310 | 6,350 | 21,500 | 3,175 |
| 2023-08-15 | 6,450 | 6,480 | 6,430 | 6,430 | 12,200 | 3,215 |
| 2023-08-14 | 6,520 | 6,550 | 6,450 | 6,460 | 24,700 | 3,230 |
| 2023-08-10 | 6,450 | 6,520 | 6,410 | 6,520 | 18,800 | 3,260 |
| 2023-08-09 | 6,420 | 6,520 | 6,390 | 6,470 | 33,900 | 3,235 |
| 2023-08-08 | 6,410 | 6,440 | 6,380 | 6,420 | 18,100 | 3,210 |
| 2023-08-07 | 6,280 | 6,440 | 6,280 | 6,440 | 38,100 | 3,220 |
| 2023-08-04 | 6,330 | 6,340 | 6,280 | 6,310 | 18,000 | 3,155 |
| 2023-08-03 | 6,310 | 6,350 | 6,280 | 6,350 | 21,500 | 3,175 |
| 2023-08-02 | 6,280 | 6,380 | 6,270 | 6,330 | 27,900 | 3,165 |
| 2023-08-01 | 6,370 | 6,380 | 6,290 | 6,290 | 24,800 | 3,145 |
| 2023-07-31 | 6,390 | 6,400 | 6,330 | 6,360 | 24,600 | 3,180 |
| 2023-07-28 | 6,300 | 6,340 | 6,250 | 6,340 | 28,700 | 3,170 |
| 2023-07-27 | 6,340 | 6,360 | 6,280 | 6,340 | 19,300 | 3,170 |
| 2023-07-26 | 6,300 | 6,360 | 6,270 | 6,330 | 24,200 | 3,165 |
| 2023-07-25 | 6,340 | 6,360 | 6,250 | 6,320 | 35,500 | 3,160 |
| 2023-07-24 | 6,290 | 6,370 | 6,280 | 6,350 | 29,100 | 3,175 |
| 2023-07-21 | 6,380 | 6,380 | 6,240 | 6,250 | 76,700 | 3,125 |
| 2023-07-20 | 6,490 | 6,490 | 6,370 | 6,370 | 58,200 | 3,185 |
| 2023-07-19 | 6,520 | 6,530 | 6,450 | 6,490 | 48,700 | 3,245 |
| 2023-07-18 | 6,610 | 6,620 | 6,500 | 6,500 | 42,200 | 3,250 |
| 2023-07-14 | 6,660 | 6,680 | 6,610 | 6,610 | 29,800 | 3,305 |
| 2023-07-13 | 6,530 | 6,660 | 6,530 | 6,660 | 46,000 | 3,330 |
| 2023-07-12 | 6,670 | 6,670 | 6,520 | 6,530 | 49,500 | 3,265 |
| 2023-07-11 | 6,710 | 6,720 | 6,620 | 6,670 | 64,900 | 3,335 |
| 2023-07-10 | 6,610 | 6,820 | 6,560 | 6,660 | 198,300 | 3,330 |
| 2023-07-07 | 6,520 | 6,560 | 6,270 | 6,510 | 332,100 | 3,255 |
| 2023-07-06 | 6,750 | 6,950 | 6,750 | 6,820 | 164,100 | 3,410 |
| 2023-07-05 | 6,670 | 6,730 | 6,620 | 6,710 | 55,400 | 3,355 |
| 2023-07-04 | 6,670 | 6,670 | 6,620 | 6,640 | 33,100 | 3,320 |
| 2023-07-03 | 6,680 | 6,720 | 6,660 | 6,690 | 31,900 | 3,345 |
| 2023-06-30 | 6,600 | 6,670 | 6,540 | 6,640 | 39,400 | 3,320 |
| 2023-06-29 | 6,620 | 6,630 | 6,550 | 6,580 | 31,000 | 3,290 |
| 2023-06-28 | 6,530 | 6,610 | 6,510 | 6,610 | 31,900 | 3,305 |
| 2023-06-27 | 6,560 | 6,560 | 6,460 | 6,510 | 43,200 | 3,255 |
| 2023-06-26 | 6,600 | 6,630 | 6,510 | 6,560 | 36,600 | 3,280 |
| 2023-06-23 | 6,710 | 6,730 | 6,580 | 6,640 | 39,700 | 3,320 |
| 2023-06-22 | 6,740 | 6,740 | 6,680 | 6,690 | 24,700 | 3,345 |
| 2023-06-21 | 6,780 | 6,840 | 6,700 | 6,700 | 43,200 | 3,350 |
| 2023-06-20 | 6,820 | 6,820 | 6,720 | 6,790 | 19,300 | 3,395 |
| 2023-06-19 | 6,770 | 6,840 | 6,770 | 6,840 | 36,300 | 3,420 |
| 2023-06-16 | 6,700 | 6,790 | 6,680 | 6,760 | 44,200 | 3,380 |
| 2023-06-15 | 6,670 | 6,720 | 6,660 | 6,680 | 18,500 | 3,340 |
| 2023-06-14 | 6,700 | 6,730 | 6,660 | 6,670 | 30,000 | 3,335 |
| 2023-06-13 | 6,730 | 6,730 | 6,660 | 6,710 | 25,600 | 3,355 |
| 2023-06-12 | 6,580 | 6,720 | 6,580 | 6,720 | 43,800 | 3,360 |
| 2023-06-09 | 6,640 | 6,640 | 6,550 | 6,560 | 31,900 | 3,280 |
| 2023-06-08 | 6,690 | 6,690 | 6,550 | 6,580 | 42,900 | 3,290 |
| 2023-06-07 | 6,830 | 6,830 | 6,710 | 6,710 | 34,300 | 3,355 |
| 2023-06-06 | 6,750 | 6,800 | 6,720 | 6,760 | 29,500 | 3,380 |
| 2023-06-05 | 6,830 | 6,840 | 6,750 | 6,820 | 28,500 | 3,410 |
| 2023-06-02 | 6,620 | 6,790 | 6,620 | 6,780 | 39,000 | 3,390 |
| 2023-06-01 | 6,680 | 6,690 | 6,610 | 6,620 | 32,700 | 3,310 |
| 2023-05-31 | 6,690 | 6,700 | 6,580 | 6,680 | 55,800 | 3,340 |
| 2023-05-30 | 6,790 | 6,790 | 6,620 | 6,760 | 55,800 | 3,380 |
| 2023-05-29 | 6,820 | 6,850 | 6,760 | 6,820 | 87,400 | 3,410 |
| 2023-05-26 | 6,850 | 6,850 | 6,750 | 6,770 | 51,500 | 3,385 |
| 2023-05-25 | 6,860 | 6,880 | 6,780 | 6,790 | 51,900 | 3,395 |
| 2023-05-24 | 6,980 | 6,990 | 6,870 | 6,930 | 39,700 | 3,465 |
| 2023-05-23 | 7,090 | 7,150 | 6,970 | 6,980 | 46,800 | 3,490 |
| 2023-05-22 | 7,000 | 7,120 | 6,970 | 7,070 | 41,100 | 3,535 |
| 2023-05-19 | 7,010 | 7,030 | 6,970 | 7,020 | 20,400 | 3,510 |
| 2023-05-18 | 7,010 | 7,080 | 6,940 | 7,010 | 48,300 | 3,505 |
| 2023-05-17 | 6,930 | 6,990 | 6,890 | 6,950 | 23,300 | 3,475 |
| 2023-05-16 | 6,860 | 6,940 | 6,830 | 6,900 | 30,000 | 3,450 |
| 2023-05-15 | 6,930 | 6,930 | 6,860 | 6,860 | 31,500 | 3,430 |
| 2023-05-12 | 6,840 | 6,880 | 6,820 | 6,870 | 19,900 | 3,435 |
| 2023-05-11 | 6,880 | 6,910 | 6,860 | 6,910 | 14,100 | 3,455 |
| 2023-05-10 | 6,920 | 6,920 | 6,840 | 6,860 | 12,400 | 3,430 |
| 2023-05-09 | 6,920 | 6,970 | 6,900 | 6,900 | 17,600 | 3,450 |
| 2023-05-08 | 6,800 | 6,930 | 6,790 | 6,920 | 33,600 | 3,460 |
| 2023-05-02 | 6,800 | 6,810 | 6,720 | 6,780 | 21,700 | 3,390 |
| 2023-05-01 | 6,860 | 6,880 | 6,780 | 6,840 | 14,400 | 3,420 |
| 2023-04-28 | 6,730 | 6,830 | 6,730 | 6,800 | 16,600 | 3,400 |
| 2023-04-27 | 6,700 | 6,750 | 6,680 | 6,720 | 25,100 | 3,360 |
| 2023-04-26 | 6,770 | 6,780 | 6,700 | 6,720 | 18,900 | 3,360 |
| 2023-04-25 | 6,840 | 6,860 | 6,790 | 6,790 | 13,900 | 3,395 |
| 2023-04-24 | 6,900 | 6,910 | 6,790 | 6,830 | 25,700 | 3,415 |
| 2023-04-21 | 6,800 | 6,920 | 6,790 | 6,900 | 29,700 | 3,450 |
| 2023-04-20 | 6,750 | 6,880 | 6,750 | 6,800 | 24,900 | 3,400 |
| 2023-04-19 | 6,860 | 6,910 | 6,790 | 6,830 | 29,000 | 3,415 |
| 2023-04-18 | 6,940 | 6,970 | 6,900 | 6,960 | 14,000 | 3,480 |
| 2023-04-17 | 7,040 | 7,040 | 6,830 | 6,890 | 34,300 | 3,445 |
| 2023-04-14 | 6,970 | 7,050 | 6,940 | 7,040 | 34,300 | 3,520 |
| 2023-04-13 | 6,870 | 6,940 | 6,840 | 6,900 | 24,800 | 3,450 |
| 2023-04-12 | 6,800 | 6,880 | 6,800 | 6,860 | 22,400 | 3,430 |
| 2023-04-11 | 6,890 | 6,920 | 6,680 | 6,760 | 81,200 | 3,380 |
| 2023-04-10 | 6,610 | 6,900 | 6,560 | 6,850 | 75,100 | 3,425 |
| 2023-04-07 | 6,670 | 6,900 | 6,560 | 6,610 | 196,500 | 3,305 |
| 2023-04-06 | 6,460 | 6,470 | 6,370 | 6,400 | 46,000 | 3,200 |
| 2023-04-05 | 6,600 | 6,610 | 6,470 | 6,470 | 47,500 | 3,235 |
| 2023-04-04 | 6,670 | 6,670 | 6,590 | 6,620 | 28,900 | 3,310 |
| 2023-04-03 | 6,660 | 6,700 | 6,610 | 6,660 | 29,500 | 3,330 |
| 2023-03-31 | 6,670 | 6,710 | 6,580 | 6,620 | 29,700 | 3,310 |
| 2023-03-30 | 6,740 | 6,740 | 6,610 | 6,670 | 20,000 | 3,335 |
| 2023-03-29 | 6,560 | 6,690 | 6,530 | 6,690 | 26,900 | 3,345 |
| 2023-03-28 | 6,610 | 6,610 | 6,510 | 6,550 | 21,300 | 3,275 |
| 2023-03-27 | 6,620 | 6,660 | 6,580 | 6,620 | 15,200 | 3,310 |
| 2023-03-24 | 6,670 | 6,670 | 6,560 | 6,620 | 18,500 | 3,310 |
| 2023-03-23 | 6,580 | 6,670 | 6,570 | 6,670 | 24,700 | 3,335 |
| 2023-03-22 | 6,670 | 6,670 | 6,580 | 6,650 | 16,700 | 3,325 |
| 2023-03-20 | 6,700 | 6,710 | 6,570 | 6,570 | 16,900 | 3,285 |
| 2023-03-17 | 6,590 | 6,700 | 6,590 | 6,700 | 23,600 | 3,350 |
| 2023-03-16 | 6,560 | 6,570 | 6,490 | 6,560 | 34,600 | 3,280 |
| 2023-03-15 | 6,730 | 6,750 | 6,610 | 6,640 | 16,700 | 3,320 |
| 2023-03-14 | 6,620 | 6,690 | 6,570 | 6,650 | 36,700 | 3,325 |
| 2023-03-13 | 6,700 | 6,720 | 6,640 | 6,680 | 19,300 | 3,340 |
| 2023-03-10 | 6,750 | 6,820 | 6,710 | 6,750 | 35,000 | 3,375 |
| 2023-03-09 | 6,840 | 6,880 | 6,820 | 6,840 | 17,200 | 3,420 |
| 2023-03-08 | 6,700 | 6,810 | 6,680 | 6,780 | 20,100 | 3,390 |
| 2023-03-07 | 6,680 | 6,740 | 6,680 | 6,680 | 15,000 | 3,340 |
| 2023-03-06 | 6,760 | 6,770 | 6,650 | 6,680 | 19,500 | 3,340 |
| 2023-03-03 | 6,690 | 6,730 | 6,670 | 6,720 | 16,200 | 3,360 |
| 2023-03-02 | 6,650 | 6,700 | 6,650 | 6,650 | 12,400 | 3,325 |
| 2023-03-01 | 6,700 | 6,700 | 6,580 | 6,650 | 22,100 | 3,325 |
| 2023-02-28 | 6,740 | 6,760 | 6,670 | 6,700 | 29,300 | 3,350 |
| 2023-02-27 | 6,730 | 6,740 | 6,680 | 6,730 | 13,600 | 3,365 |
| 2023-02-24 | 6,670 | 6,750 | 6,600 | 6,750 | 17,300 | 3,375 |
| 2023-02-22 | 6,630 | 6,670 | 6,560 | 6,650 | 22,300 | 3,325 |
| 2023-02-21 | 6,790 | 6,790 | 6,640 | 6,640 | 26,900 | 3,320 |
| 2023-02-20 | 6,860 | 6,860 | 6,760 | 6,780 | 14,000 | 3,390 |
| 2023-02-17 | 6,780 | 6,860 | 6,740 | 6,830 | 22,700 | 3,415 |
| 2023-02-16 | 6,860 | 6,910 | 6,810 | 6,840 | 10,500 | 3,420 |
| 2023-02-15 | 6,870 | 6,900 | 6,790 | 6,810 | 16,800 | 3,405 |
| 2023-02-14 | 6,860 | 6,890 | 6,830 | 6,830 | 11,200 | 3,415 |
| 2023-02-13 | 6,920 | 6,920 | 6,780 | 6,820 | 15,300 | 3,410 |
| 2023-02-10 | 6,960 | 6,960 | 6,870 | 6,870 | 16,400 | 3,435 |
| 2023-02-09 | 6,960 | 6,980 | 6,910 | 6,960 | 9,600 | 3,480 |
| 2023-02-08 | 6,970 | 6,990 | 6,930 | 6,950 | 14,000 | 3,475 |
| 2023-02-07 | 6,990 | 7,020 | 6,960 | 6,980 | 11,700 | 3,490 |
| 2023-02-06 | 7,000 | 7,030 | 6,960 | 6,960 | 13,400 | 3,480 |
| 2023-02-03 | 6,910 | 7,010 | 6,900 | 6,980 | 12,900 | 3,490 |
| 2023-02-02 | 7,040 | 7,080 | 6,910 | 6,950 | 17,000 | 3,475 |
| 2023-02-01 | 7,060 | 7,170 | 7,000 | 7,000 | 21,200 | 3,500 |
| 2023-01-31 | 7,120 | 7,120 | 7,000 | 7,040 | 28,300 | 3,520 |
| 2023-01-30 | 7,050 | 7,110 | 7,020 | 7,090 | 110,600 | 3,545 |
| 2023-01-27 | 7,070 | 7,080 | 7,020 | 7,060 | 27,900 | 3,530 |
| 2023-01-26 | 7,100 | 7,110 | 7,020 | 7,080 | 17,500 | 3,540 |
| 2023-01-25 | 7,060 | 7,090 | 6,960 | 7,090 | 23,000 | 3,545 |
| 2023-01-24 | 7,080 | 7,090 | 7,030 | 7,070 | 23,200 | 3,535 |
| 2023-01-23 | 7,050 | 7,090 | 6,970 | 7,070 | 49,200 | 3,535 |
| 2023-01-20 | 6,880 | 6,980 | 6,840 | 6,950 | 25,300 | 3,475 |
| 2023-01-19 | 6,840 | 6,930 | 6,800 | 6,930 | 16,900 | 3,465 |
| 2023-01-18 | 6,800 | 6,940 | 6,790 | 6,890 | 33,700 | 3,445 |
| 2023-01-17 | 6,700 | 6,800 | 6,680 | 6,770 | 26,200 | 3,385 |
| 2023-01-16 | 6,750 | 6,770 | 6,670 | 6,680 | 48,200 | 3,340 |
| 2023-01-13 | 6,880 | 6,930 | 6,750 | 6,800 | 56,200 | 3,400 |
| 2023-01-12 | 6,890 | 6,980 | 6,840 | 6,960 | 33,800 | 3,480 |
| 2023-01-11 | 6,930 | 6,940 | 6,870 | 6,890 | 27,000 | 3,445 |
| 2023-01-10 | 6,870 | 6,930 | 6,820 | 6,890 | 21,300 | 3,445 |
| 2023-01-06 | 6,810 | 6,870 | 6,750 | 6,820 | 29,100 | 3,410 |
| 2023-01-05 | 6,850 | 6,920 | 6,820 | 6,890 | 26,400 | 3,445 |
| 2023-01-04 | 7,030 | 7,030 | 6,860 | 6,880 | 54,400 | 3,440 |
分割・併合履歴 ： [2024-11-28]1株→2株