4980 デクセリアルズ(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 | 4,180 | 4,188 | 4,067 | 4,126 | 283,000 | 1,375.33 |
| 2023-12-28 | 4,235 | 4,241 | 4,094 | 4,154 | 446,400 | 1,384.67 |
| 2023-12-27 | 4,201 | 4,234 | 4,175 | 4,188 | 305,400 | 1,396 |
| 2023-12-26 | 4,150 | 4,186 | 4,117 | 4,157 | 212,800 | 1,385.67 |
| 2023-12-25 | 4,210 | 4,233 | 4,150 | 4,182 | 204,500 | 1,394 |
| 2023-12-22 | 4,188 | 4,226 | 4,123 | 4,179 | 389,000 | 1,393 |
| 2023-12-21 | 4,213 | 4,244 | 4,132 | 4,147 | 324,900 | 1,382.33 |
| 2023-12-20 | 4,283 | 4,334 | 4,253 | 4,283 | 327,900 | 1,427.67 |
| 2023-12-19 | 4,024 | 4,245 | 4,001 | 4,230 | 495,100 | 1,410 |
| 2023-12-18 | 4,082 | 4,115 | 3,995 | 4,053 | 417,900 | 1,351 |
| 2023-12-15 | 4,175 | 4,210 | 4,108 | 4,145 | 547,400 | 1,381.67 |
| 2023-12-14 | 4,358 | 4,363 | 4,170 | 4,170 | 652,500 | 1,390 |
| 2023-12-13 | 4,290 | 4,457 | 4,290 | 4,414 | 395,600 | 1,471.33 |
| 2023-12-12 | 4,275 | 4,344 | 4,233 | 4,288 | 462,000 | 1,429.33 |
| 2023-12-11 | 4,220 | 4,234 | 4,137 | 4,170 | 252,300 | 1,390 |
| 2023-12-08 | 4,191 | 4,200 | 4,086 | 4,109 | 483,400 | 1,369.67 |
| 2023-12-07 | 4,302 | 4,345 | 4,211 | 4,214 | 446,600 | 1,404.67 |
| 2023-12-06 | 4,360 | 4,465 | 4,314 | 4,409 | 457,000 | 1,469.67 |
| 2023-12-05 | 4,400 | 4,461 | 4,318 | 4,328 | 325,600 | 1,442.67 |
| 2023-12-04 | 4,560 | 4,580 | 4,482 | 4,499 | 254,800 | 1,499.67 |
| 2023-12-01 | 4,613 | 4,632 | 4,558 | 4,560 | 186,200 | 1,520 |
| 2023-11-30 | 4,566 | 4,649 | 4,525 | 4,633 | 296,800 | 1,544.33 |
| 2023-11-29 | 4,480 | 4,560 | 4,426 | 4,540 | 209,800 | 1,513.33 |
| 2023-11-28 | 4,617 | 4,649 | 4,542 | 4,570 | 296,100 | 1,523.33 |
| 2023-11-27 | 4,543 | 4,647 | 4,538 | 4,571 | 368,800 | 1,523.67 |
| 2023-11-24 | 4,422 | 4,623 | 4,420 | 4,522 | 442,100 | 1,507.33 |
| 2023-11-22 | 4,325 | 4,383 | 4,296 | 4,358 | 244,300 | 1,452.67 |
| 2023-11-21 | 4,365 | 4,383 | 4,274 | 4,348 | 246,400 | 1,449.33 |
| 2023-11-20 | 4,475 | 4,520 | 4,323 | 4,342 | 325,800 | 1,447.33 |
| 2023-11-17 | 4,369 | 4,473 | 4,362 | 4,473 | 326,600 | 1,491 |
| 2023-11-16 | 4,373 | 4,444 | 4,317 | 4,431 | 400,100 | 1,477 |
| 2023-11-15 | 4,410 | 4,467 | 4,344 | 4,437 | 478,300 | 1,479 |
| 2023-11-14 | 4,337 | 4,344 | 4,267 | 4,298 | 272,700 | 1,432.67 |
| 2023-11-13 | 4,396 | 4,474 | 4,275 | 4,300 | 421,900 | 1,433.33 |
| 2023-11-10 | 4,410 | 4,442 | 4,332 | 4,355 | 446,600 | 1,451.67 |
| 2023-11-09 | 4,490 | 4,560 | 4,458 | 4,458 | 541,900 | 1,486 |
| 2023-11-08 | 4,400 | 4,482 | 4,329 | 4,410 | 703,500 | 1,470 |
| 2023-11-07 | 4,426 | 4,437 | 4,272 | 4,336 | 1,048,700 | 1,445.33 |
| 2023-11-06 | 4,168 | 4,448 | 4,160 | 4,429 | 1,539,800 | 1,476.33 |
| 2023-11-02 | 3,883 | 4,183 | 3,795 | 4,167 | 1,736,500 | 1,389 |
| 2023-11-01 | 3,485 | 3,544 | 3,450 | 3,533 | 425,300 | 1,177.67 |
| 2023-10-31 | 3,421 | 3,421 | 3,325 | 3,391 | 514,400 | 1,130.33 |
| 2023-10-30 | 3,479 | 3,504 | 3,398 | 3,458 | 816,600 | 1,152.67 |
| 2023-10-27 | 3,510 | 3,563 | 3,476 | 3,515 | 354,000 | 1,171.67 |
| 2023-10-26 | 3,640 | 3,648 | 3,462 | 3,469 | 438,400 | 1,156.33 |
| 2023-10-25 | 3,768 | 3,842 | 3,692 | 3,710 | 518,800 | 1,236.67 |
| 2023-10-24 | 3,712 | 3,764 | 3,621 | 3,741 | 275,300 | 1,247 |
| 2023-10-23 | 3,681 | 3,727 | 3,660 | 3,685 | 214,800 | 1,228.33 |
| 2023-10-20 | 3,701 | 3,767 | 3,690 | 3,740 | 224,900 | 1,246.67 |
| 2023-10-19 | 3,829 | 3,842 | 3,738 | 3,750 | 411,600 | 1,250 |
| 2023-10-18 | 3,918 | 4,020 | 3,845 | 3,929 | 574,700 | 1,309.67 |
| 2023-10-17 | 3,877 | 3,959 | 3,840 | 3,862 | 491,900 | 1,287.33 |
| 2023-10-16 | 3,729 | 3,849 | 3,715 | 3,804 | 468,100 | 1,268 |
| 2023-10-13 | 3,826 | 3,853 | 3,736 | 3,744 | 386,000 | 1,248 |
| 2023-10-12 | 3,810 | 3,885 | 3,799 | 3,883 | 314,500 | 1,294.33 |
| 2023-10-11 | 3,788 | 3,823 | 3,761 | 3,766 | 337,400 | 1,255.33 |
| 2023-10-10 | 3,700 | 3,787 | 3,680 | 3,752 | 210,600 | 1,250.67 |
| 2023-10-06 | 3,614 | 3,680 | 3,598 | 3,638 | 207,400 | 1,212.67 |
| 2023-10-05 | 3,525 | 3,649 | 3,516 | 3,614 | 228,800 | 1,204.67 |
| 2023-10-04 | 3,525 | 3,562 | 3,491 | 3,516 | 386,000 | 1,172 |
| 2023-10-03 | 3,647 | 3,669 | 3,560 | 3,574 | 281,000 | 1,191.33 |
| 2023-10-02 | 3,718 | 3,754 | 3,655 | 3,667 | 310,500 | 1,222.33 |
| 2023-09-29 | 3,761 | 3,764 | 3,668 | 3,690 | 179,900 | 1,230 |
| 2023-09-28 | 3,722 | 3,760 | 3,677 | 3,732 | 206,600 | 1,244 |
| 2023-09-27 | 3,693 | 3,755 | 3,678 | 3,734 | 255,900 | 1,244.67 |
| 2023-09-26 | 3,862 | 3,862 | 3,747 | 3,750 | 306,400 | 1,250 |
| 2023-09-25 | 3,784 | 3,888 | 3,766 | 3,862 | 481,300 | 1,287.33 |
| 2023-09-22 | 3,664 | 3,793 | 3,658 | 3,767 | 357,300 | 1,255.67 |
| 2023-09-21 | 3,751 | 3,793 | 3,668 | 3,709 | 388,800 | 1,236.33 |
| 2023-09-20 | 3,724 | 3,814 | 3,724 | 3,773 | 368,600 | 1,257.67 |
| 2023-09-19 | 3,685 | 3,765 | 3,672 | 3,734 | 527,300 | 1,244.67 |
| 2023-09-15 | 3,710 | 3,734 | 3,643 | 3,670 | 382,100 | 1,223.33 |
| 2023-09-14 | 3,704 | 3,707 | 3,655 | 3,695 | 324,300 | 1,231.67 |
| 2023-09-13 | 3,737 | 3,785 | 3,695 | 3,695 | 285,900 | 1,231.67 |
| 2023-09-12 | 3,686 | 3,737 | 3,640 | 3,728 | 306,800 | 1,242.67 |
| 2023-09-11 | 3,645 | 3,692 | 3,590 | 3,616 | 458,000 | 1,205.33 |
| 2023-09-08 | 3,719 | 3,795 | 3,635 | 3,671 | 508,600 | 1,223.67 |
| 2023-09-07 | 3,862 | 3,884 | 3,769 | 3,789 | 437,700 | 1,263 |
| 2023-09-06 | 3,829 | 3,902 | 3,822 | 3,892 | 365,800 | 1,297.33 |
| 2023-09-05 | 3,755 | 3,820 | 3,750 | 3,820 | 290,800 | 1,273.33 |
| 2023-09-04 | 3,688 | 3,763 | 3,688 | 3,754 | 271,300 | 1,251.33 |
| 2023-09-01 | 3,629 | 3,708 | 3,626 | 3,687 | 410,500 | 1,229 |
| 2023-08-31 | 3,594 | 3,631 | 3,568 | 3,612 | 285,000 | 1,204 |
| 2023-08-30 | 3,624 | 3,624 | 3,564 | 3,581 | 256,900 | 1,193.67 |
| 2023-08-29 | 3,585 | 3,604 | 3,536 | 3,572 | 232,900 | 1,190.67 |
| 2023-08-28 | 3,512 | 3,650 | 3,510 | 3,616 | 504,100 | 1,205.33 |
| 2023-08-25 | 3,455 | 3,488 | 3,424 | 3,461 | 281,300 | 1,153.67 |
| 2023-08-24 | 3,475 | 3,532 | 3,472 | 3,518 | 447,000 | 1,172.67 |
| 2023-08-23 | 3,397 | 3,415 | 3,363 | 3,414 | 225,000 | 1,138 |
| 2023-08-22 | 3,420 | 3,420 | 3,366 | 3,405 | 183,200 | 1,135 |
| 2023-08-21 | 3,354 | 3,411 | 3,323 | 3,363 | 370,400 | 1,121 |
| 2023-08-18 | 3,329 | 3,360 | 3,320 | 3,344 | 320,000 | 1,114.67 |
| 2023-08-17 | 3,286 | 3,343 | 3,276 | 3,325 | 261,400 | 1,108.33 |
| 2023-08-16 | 3,275 | 3,323 | 3,266 | 3,300 | 276,200 | 1,100 |
| 2023-08-15 | 3,280 | 3,351 | 3,264 | 3,329 | 384,200 | 1,109.67 |
| 2023-08-14 | 3,259 | 3,310 | 3,229 | 3,235 | 368,300 | 1,078.33 |
| 2023-08-10 | 3,179 | 3,249 | 3,177 | 3,243 | 256,700 | 1,081 |
| 2023-08-09 | 3,153 | 3,239 | 3,127 | 3,196 | 372,400 | 1,065.33 |
| 2023-08-08 | 3,297 | 3,320 | 3,138 | 3,152 | 804,700 | 1,050.67 |
| 2023-08-07 | 3,350 | 3,451 | 3,313 | 3,315 | 482,000 | 1,105 |
| 2023-08-04 | 3,328 | 3,397 | 3,310 | 3,366 | 392,200 | 1,122 |
| 2023-08-03 | 3,335 | 3,341 | 3,259 | 3,300 | 502,200 | 1,100 |
| 2023-08-02 | 3,314 | 3,517 | 3,304 | 3,405 | 1,175,400 | 1,135 |
| 2023-08-01 | 3,080 | 3,407 | 3,075 | 3,334 | 1,035,200 | 1,111.33 |
| 2023-07-31 | 3,186 | 3,222 | 3,119 | 3,220 | 647,900 | 1,073.33 |
| 2023-07-28 | 3,192 | 3,192 | 3,046 | 3,116 | 814,000 | 1,038.67 |
| 2023-07-27 | 3,200 | 3,240 | 3,160 | 3,231 | 229,100 | 1,077 |
| 2023-07-26 | 3,260 | 3,269 | 3,200 | 3,233 | 207,400 | 1,077.67 |
| 2023-07-25 | 3,229 | 3,253 | 3,211 | 3,250 | 290,400 | 1,083.33 |
| 2023-07-24 | 3,205 | 3,218 | 3,170 | 3,193 | 140,400 | 1,064.33 |
| 2023-07-21 | 3,185 | 3,220 | 3,154 | 3,176 | 212,000 | 1,058.67 |
| 2023-07-20 | 3,230 | 3,260 | 3,220 | 3,230 | 200,600 | 1,076.67 |
| 2023-07-19 | 3,324 | 3,331 | 3,249 | 3,279 | 240,100 | 1,093 |
| 2023-07-18 | 3,270 | 3,309 | 3,241 | 3,290 | 223,500 | 1,096.67 |
| 2023-07-14 | 3,300 | 3,310 | 3,251 | 3,275 | 481,300 | 1,091.67 |
| 2023-07-13 | 3,209 | 3,283 | 3,180 | 3,280 | 554,200 | 1,093.33 |
| 2023-07-12 | 3,197 | 3,205 | 3,139 | 3,183 | 659,100 | 1,061 |
| 2023-07-11 | 3,152 | 3,192 | 3,142 | 3,166 | 481,700 | 1,055.33 |
| 2023-07-10 | 3,121 | 3,135 | 3,093 | 3,109 | 378,500 | 1,036.33 |
| 2023-07-07 | 3,070 | 3,131 | 3,053 | 3,088 | 253,100 | 1,029.33 |
| 2023-07-06 | 3,116 | 3,129 | 3,088 | 3,094 | 258,200 | 1,031.33 |
| 2023-07-05 | 3,157 | 3,183 | 3,136 | 3,148 | 251,900 | 1,049.33 |
| 2023-07-04 | 3,203 | 3,239 | 3,169 | 3,186 | 367,000 | 1,062 |
| 2023-07-03 | 3,165 | 3,208 | 3,140 | 3,203 | 479,600 | 1,067.67 |
| 2023-06-30 | 3,098 | 3,157 | 3,078 | 3,135 | 553,600 | 1,045 |
| 2023-06-29 | 3,063 | 3,124 | 3,051 | 3,081 | 811,400 | 1,027 |
| 2023-06-28 | 2,907 | 2,971.5 | 2,888 | 2,967.5 | 429,900 | 989.17 |
| 2023-06-27 | 2,914.5 | 2,914.5 | 2,840.5 | 2,862.5 | 283,300 | 954.17 |
| 2023-06-26 | 2,851.5 | 2,958.5 | 2,814 | 2,920 | 452,100 | 973.33 |
| 2023-06-23 | 2,986.5 | 2,986.5 | 2,850 | 2,879 | 477,000 | 959.67 |
| 2023-06-22 | 2,956 | 3,013 | 2,942 | 2,972.5 | 530,500 | 990.83 |
| 2023-06-21 | 3,034 | 3,049 | 3,015 | 3,025 | 266,800 | 1,008.33 |
| 2023-06-20 | 3,045 | 3,094 | 3,036 | 3,079 | 295,000 | 1,026.33 |
| 2023-06-19 | 3,123 | 3,128 | 3,062 | 3,076 | 301,400 | 1,025.33 |
| 2023-06-16 | 3,125 | 3,164 | 3,095 | 3,137 | 563,400 | 1,045.67 |
| 2023-06-15 | 3,088 | 3,164 | 3,065 | 3,139 | 427,800 | 1,046.33 |
| 2023-06-14 | 3,110 | 3,130 | 3,068 | 3,103 | 504,900 | 1,034.33 |
| 2023-06-13 | 3,023 | 3,054 | 3,004 | 3,040 | 322,000 | 1,013.33 |
| 2023-06-12 | 2,986 | 3,018 | 2,955 | 3,009 | 256,800 | 1,003 |
| 2023-06-09 | 2,978.5 | 2,983 | 2,930.5 | 2,957 | 409,300 | 985.67 |
| 2023-06-08 | 3,039 | 3,046 | 2,937 | 2,937 | 507,200 | 979 |
| 2023-06-07 | 3,078 | 3,082 | 2,970.5 | 3,022 | 534,200 | 1,007.33 |
| 2023-06-06 | 3,110 | 3,110 | 3,047 | 3,068 | 432,900 | 1,022.67 |
| 2023-06-05 | 3,132 | 3,134 | 3,075 | 3,092 | 351,100 | 1,030.67 |
| 2023-06-02 | 3,050 | 3,090 | 3,030 | 3,080 | 297,000 | 1,026.67 |
| 2023-06-01 | 3,025 | 3,070 | 3,000 | 3,035 | 307,200 | 1,011.67 |
| 2023-05-31 | 3,120 | 3,130 | 3,065 | 3,070 | 906,900 | 1,023.33 |
| 2023-05-30 | 3,050 | 3,145 | 3,035 | 3,120 | 648,400 | 1,040 |
| 2023-05-29 | 3,085 | 3,105 | 3,025 | 3,050 | 431,400 | 1,016.67 |
| 2023-05-26 | 3,065 | 3,075 | 2,999 | 3,000 | 529,000 | 1,000 |
| 2023-05-25 | 2,925 | 3,050 | 2,916 | 3,040 | 897,900 | 1,013.33 |
| 2023-05-24 | 2,850 | 2,916 | 2,837 | 2,899 | 433,500 | 966.33 |
| 2023-05-23 | 2,860 | 2,968 | 2,854 | 2,882 | 1,025,000 | 960.67 |
| 2023-05-22 | 2,822 | 2,825 | 2,794 | 2,816 | 449,500 | 938.67 |
| 2023-05-19 | 2,850 | 2,856 | 2,804 | 2,819 | 474,800 | 939.67 |
| 2023-05-18 | 2,784 | 2,846 | 2,767 | 2,824 | 891,800 | 941.33 |
| 2023-05-17 | 2,687 | 2,713 | 2,661 | 2,710 | 527,300 | 903.33 |
| 2023-05-16 | 2,650 | 2,678 | 2,636 | 2,677 | 468,300 | 892.33 |
| 2023-05-15 | 2,683 | 2,684 | 2,535 | 2,618 | 973,900 | 872.67 |
| 2023-05-12 | 2,700 | 2,725 | 2,622 | 2,649 | 907,300 | 883 |
| 2023-05-11 | 2,587 | 2,762 | 2,578 | 2,750 | 1,289,000 | 916.67 |
| 2023-05-10 | 2,625 | 2,635 | 2,596 | 2,628 | 519,600 | 876 |
| 2023-05-09 | 2,594 | 2,618 | 2,579 | 2,614 | 418,500 | 871.33 |
| 2023-05-08 | 2,629 | 2,643 | 2,573 | 2,574 | 508,200 | 858 |
| 2023-05-02 | 2,605 | 2,658 | 2,605 | 2,633 | 442,400 | 877.67 |
| 2023-05-01 | 2,601 | 2,628 | 2,569 | 2,628 | 592,200 | 876 |
| 2023-04-28 | 2,542 | 2,577 | 2,523 | 2,566 | 552,100 | 855.33 |
| 2023-04-27 | 2,481 | 2,505 | 2,479 | 2,501 | 291,200 | 833.67 |
| 2023-04-26 | 2,511 | 2,525 | 2,493 | 2,497 | 610,200 | 832.33 |
| 2023-04-25 | 2,589 | 2,615 | 2,536 | 2,547 | 633,100 | 849 |
| 2023-04-24 | 2,535 | 2,575 | 2,524 | 2,565 | 435,300 | 855 |
| 2023-04-21 | 2,520 | 2,559 | 2,513 | 2,539 | 451,600 | 846.33 |
| 2023-04-20 | 2,510 | 2,559 | 2,505 | 2,553 | 448,200 | 851 |
| 2023-04-19 | 2,580 | 2,598 | 2,526 | 2,535 | 517,200 | 845 |
| 2023-04-18 | 2,610 | 2,628 | 2,594 | 2,610 | 406,900 | 870 |
| 2023-04-17 | 2,603 | 2,607 | 2,562 | 2,581 | 425,300 | 860.33 |
| 2023-04-14 | 2,591 | 2,591 | 2,560 | 2,585 | 389,400 | 861.67 |
| 2023-04-13 | 2,590 | 2,593 | 2,542 | 2,562 | 421,100 | 854 |
| 2023-04-12 | 2,550 | 2,587 | 2,525 | 2,581 | 422,300 | 860.33 |
| 2023-04-11 | 2,573 | 2,601 | 2,560 | 2,588 | 504,700 | 862.67 |
| 2023-04-10 | 2,547 | 2,564 | 2,513 | 2,545 | 470,200 | 848.33 |
| 2023-04-07 | 2,421 | 2,528 | 2,421 | 2,527 | 770,500 | 842.33 |
| 2023-04-06 | 2,495 | 2,504 | 2,421 | 2,424 | 1,124,900 | 808 |
| 2023-04-05 | 2,498 | 2,559 | 2,497 | 2,545 | 1,257,000 | 848.33 |
| 2023-04-04 | 2,510 | 2,532 | 2,460 | 2,498 | 1,443,600 | 832.67 |
| 2023-04-03 | 2,710 | 2,715 | 2,667 | 2,678 | 311,000 | 892.67 |
| 2023-03-31 | 2,684 | 2,706 | 2,662 | 2,688 | 329,100 | 896 |
| 2023-03-30 | 2,707 | 2,721 | 2,672 | 2,685 | 272,400 | 895 |
| 2023-03-29 | 2,665 | 2,710 | 2,642 | 2,710 | 369,400 | 903.33 |
| 2023-03-28 | 2,651 | 2,672 | 2,615 | 2,666 | 358,300 | 888.67 |
| 2023-03-27 | 2,616 | 2,657 | 2,612 | 2,651 | 307,900 | 883.67 |
| 2023-03-24 | 2,620 | 2,624 | 2,574 | 2,589 | 261,200 | 863 |
| 2023-03-23 | 2,616 | 2,624 | 2,569 | 2,624 | 243,800 | 874.67 |
| 2023-03-22 | 2,627 | 2,638 | 2,604 | 2,631 | 257,500 | 877 |
| 2023-03-20 | 2,592 | 2,626 | 2,572 | 2,573 | 267,300 | 857.67 |
| 2023-03-17 | 2,580 | 2,629 | 2,570 | 2,621 | 321,000 | 873.67 |
| 2023-03-16 | 2,512 | 2,589 | 2,512 | 2,548 | 337,900 | 849.33 |
| 2023-03-15 | 2,632 | 2,638 | 2,585 | 2,598 | 291,800 | 866 |
| 2023-03-14 | 2,630 | 2,631 | 2,558 | 2,591 | 449,300 | 863.67 |
| 2023-03-13 | 2,664 | 2,702 | 2,652 | 2,682 | 324,000 | 894 |
| 2023-03-10 | 2,764 | 2,785 | 2,710 | 2,714 | 653,000 | 904.67 |
| 2023-03-09 | 2,846 | 2,855 | 2,791 | 2,814 | 381,800 | 938 |
| 2023-03-08 | 2,783 | 2,819 | 2,777 | 2,811 | 300,000 | 937 |
| 2023-03-07 | 2,822 | 2,828 | 2,776 | 2,808 | 287,500 | 936 |
| 2023-03-06 | 2,782 | 2,822 | 2,770 | 2,822 | 315,000 | 940.67 |
| 2023-03-03 | 2,736 | 2,763 | 2,713 | 2,756 | 275,900 | 918.67 |
| 2023-03-02 | 2,754 | 2,764 | 2,700 | 2,718 | 235,000 | 906 |
| 2023-03-01 | 2,678 | 2,750 | 2,677 | 2,746 | 312,400 | 915.33 |
| 2023-02-28 | 2,685 | 2,688 | 2,654 | 2,670 | 301,600 | 890 |
| 2023-02-27 | 2,626 | 2,684 | 2,616 | 2,669 | 268,600 | 889.67 |
| 2023-02-24 | 2,610 | 2,666 | 2,609 | 2,660 | 414,600 | 886.67 |
| 2023-02-22 | 2,643 | 2,661 | 2,585 | 2,587 | 538,500 | 862.33 |
| 2023-02-21 | 2,713 | 2,728 | 2,692 | 2,693 | 183,000 | 897.67 |
| 2023-02-20 | 2,701 | 2,738 | 2,685 | 2,708 | 302,100 | 902.67 |
| 2023-02-17 | 2,790 | 2,800 | 2,717 | 2,717 | 529,300 | 905.67 |
| 2023-02-16 | 2,809 | 2,843 | 2,802 | 2,840 | 453,200 | 946.67 |
| 2023-02-15 | 2,795 | 2,797 | 2,740 | 2,766 | 386,500 | 922 |
| 2023-02-14 | 2,807 | 2,837 | 2,787 | 2,798 | 396,300 | 932.67 |
| 2023-02-13 | 2,800 | 2,831 | 2,749 | 2,757 | 391,400 | 919 |
| 2023-02-10 | 2,799 | 2,839 | 2,784 | 2,828 | 339,300 | 942.67 |
| 2023-02-09 | 2,764 | 2,820 | 2,744 | 2,817 | 335,700 | 939 |
| 2023-02-08 | 2,840 | 2,854 | 2,781 | 2,790 | 469,700 | 930 |
| 2023-02-07 | 2,840 | 2,895 | 2,817 | 2,847 | 630,500 | 949 |
| 2023-02-06 | 2,845 | 2,868 | 2,809 | 2,814 | 384,000 | 938 |
| 2023-02-03 | 2,845 | 2,880 | 2,827 | 2,828 | 908,200 | 942.67 |
| 2023-02-02 | 2,691 | 2,823 | 2,689 | 2,807 | 1,815,100 | 935.67 |
| 2023-02-01 | 2,800 | 2,810 | 2,733 | 2,741 | 761,600 | 913.67 |
| 2023-01-31 | 2,780 | 2,786 | 2,731 | 2,748 | 523,000 | 916 |
| 2023-01-30 | 2,775 | 2,788 | 2,749 | 2,770 | 592,700 | 923.33 |
| 2023-01-27 | 2,761 | 2,776 | 2,727 | 2,753 | 571,000 | 917.67 |
| 2023-01-26 | 2,799 | 2,802 | 2,753 | 2,769 | 346,200 | 923 |
| 2023-01-25 | 2,781 | 2,786 | 2,746 | 2,769 | 449,200 | 923 |
| 2023-01-24 | 2,800 | 2,819 | 2,775 | 2,801 | 508,100 | 933.67 |
| 2023-01-23 | 2,748 | 2,760 | 2,710 | 2,751 | 342,400 | 917 |
| 2023-01-20 | 2,651 | 2,703 | 2,644 | 2,698 | 341,900 | 899.33 |
| 2023-01-19 | 2,660 | 2,720 | 2,653 | 2,676 | 539,700 | 892 |
| 2023-01-18 | 2,676 | 2,789 | 2,672 | 2,731 | 608,500 | 910.33 |
| 2023-01-17 | 2,620 | 2,684 | 2,618 | 2,667 | 576,600 | 889 |
| 2023-01-16 | 2,609 | 2,642 | 2,568 | 2,580 | 686,100 | 860 |
| 2023-01-13 | 2,645 | 2,709 | 2,635 | 2,639 | 619,600 | 879.67 |
| 2023-01-12 | 2,720 | 2,734 | 2,666 | 2,689 | 857,200 | 896.33 |
| 2023-01-11 | 2,607 | 2,673 | 2,598 | 2,661 | 499,500 | 887 |
| 2023-01-10 | 2,581 | 2,605 | 2,556 | 2,591 | 700,900 | 863.67 |
| 2023-01-06 | 2,451 | 2,505 | 2,445 | 2,496 | 473,300 | 832 |
| 2023-01-05 | 2,465 | 2,492 | 2,453 | 2,483 | 462,400 | 827.67 |
| 2023-01-04 | 2,508 | 2,516 | 2,435 | 2,435 | 619,500 | 811.67 |
分割・併合履歴 ： [2024-09-27]1株→3株
