4985 アース製薬(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 | 4,545 | 4,570 | 4,530 | 4,570 | 82,500 | 4,570 |
| 2023-12-28 | 4,455 | 4,555 | 4,455 | 4,550 | 148,400 | 4,550 |
| 2023-12-27 | 4,565 | 4,630 | 4,545 | 4,610 | 377,500 | 4,610 |
| 2023-12-26 | 4,595 | 4,610 | 4,565 | 4,570 | 293,500 | 4,570 |
| 2023-12-25 | 4,650 | 4,655 | 4,610 | 4,610 | 223,000 | 4,610 |
| 2023-12-22 | 4,630 | 4,640 | 4,610 | 4,620 | 153,800 | 4,620 |
| 2023-12-21 | 4,645 | 4,645 | 4,595 | 4,625 | 128,300 | 4,625 |
| 2023-12-20 | 4,665 | 4,690 | 4,650 | 4,660 | 77,600 | 4,660 |
| 2023-12-19 | 4,655 | 4,660 | 4,630 | 4,650 | 87,700 | 4,650 |
| 2023-12-18 | 4,630 | 4,670 | 4,610 | 4,665 | 88,800 | 4,665 |
| 2023-12-15 | 4,635 | 4,645 | 4,565 | 4,625 | 199,400 | 4,625 |
| 2023-12-14 | 4,705 | 4,705 | 4,655 | 4,665 | 103,500 | 4,665 |
| 2023-12-13 | 4,730 | 4,735 | 4,675 | 4,685 | 122,500 | 4,685 |
| 2023-12-12 | 4,765 | 4,765 | 4,715 | 4,730 | 101,100 | 4,730 |
| 2023-12-11 | 4,785 | 4,785 | 4,740 | 4,765 | 84,900 | 4,765 |
| 2023-12-08 | 4,800 | 4,810 | 4,725 | 4,735 | 182,000 | 4,735 |
| 2023-12-07 | 4,815 | 4,820 | 4,780 | 4,785 | 116,700 | 4,785 |
| 2023-12-06 | 4,820 | 4,855 | 4,820 | 4,825 | 116,000 | 4,825 |
| 2023-12-05 | 4,800 | 4,845 | 4,790 | 4,810 | 115,200 | 4,810 |
| 2023-12-04 | 4,850 | 4,870 | 4,770 | 4,805 | 199,500 | 4,805 |
| 2023-12-01 | 4,835 | 4,890 | 4,835 | 4,865 | 149,800 | 4,865 |
| 2023-11-30 | 4,815 | 4,820 | 4,755 | 4,780 | 121,000 | 4,780 |
| 2023-11-29 | 4,825 | 4,835 | 4,805 | 4,815 | 83,400 | 4,815 |
| 2023-11-28 | 4,810 | 4,830 | 4,795 | 4,830 | 78,000 | 4,830 |
| 2023-11-27 | 4,785 | 4,805 | 4,770 | 4,800 | 82,000 | 4,800 |
| 2023-11-24 | 4,790 | 4,790 | 4,755 | 4,765 | 89,500 | 4,765 |
| 2023-11-22 | 4,815 | 4,820 | 4,765 | 4,765 | 65,300 | 4,765 |
| 2023-11-21 | 4,790 | 4,815 | 4,760 | 4,810 | 96,100 | 4,810 |
| 2023-11-20 | 4,830 | 4,830 | 4,785 | 4,785 | 109,400 | 4,785 |
| 2023-11-17 | 4,820 | 4,835 | 4,810 | 4,830 | 69,000 | 4,830 |
| 2023-11-16 | 4,895 | 4,895 | 4,810 | 4,820 | 99,200 | 4,820 |
| 2023-11-15 | 4,860 | 4,910 | 4,845 | 4,890 | 76,200 | 4,890 |
| 2023-11-14 | 4,815 | 4,845 | 4,800 | 4,825 | 51,400 | 4,825 |
| 2023-11-13 | 4,820 | 4,855 | 4,765 | 4,785 | 83,500 | 4,785 |
| 2023-11-10 | 4,800 | 4,815 | 4,680 | 4,790 | 254,500 | 4,790 |
| 2023-11-09 | 4,965 | 4,995 | 4,930 | 4,985 | 70,200 | 4,985 |
| 2023-11-08 | 4,920 | 4,945 | 4,885 | 4,945 | 75,800 | 4,945 |
| 2023-11-07 | 4,960 | 4,990 | 4,895 | 4,905 | 72,900 | 4,905 |
| 2023-11-06 | 4,990 | 4,990 | 4,950 | 4,950 | 53,500 | 4,950 |
| 2023-11-02 | 4,990 | 4,990 | 4,925 | 4,955 | 43,800 | 4,955 |
| 2023-11-01 | 5,000 | 5,020 | 4,945 | 4,965 | 54,300 | 4,965 |
| 2023-10-31 | 4,895 | 4,960 | 4,885 | 4,960 | 54,500 | 4,960 |
| 2023-10-30 | 4,960 | 4,960 | 4,865 | 4,880 | 72,800 | 4,880 |
| 2023-10-27 | 4,960 | 4,970 | 4,925 | 4,970 | 44,100 | 4,970 |
| 2023-10-26 | 5,050 | 5,110 | 4,940 | 4,945 | 76,600 | 4,945 |
| 2023-10-25 | 5,150 | 5,150 | 5,060 | 5,070 | 70,200 | 5,070 |
| 2023-10-24 | 5,050 | 5,150 | 5,030 | 5,150 | 85,100 | 5,150 |
| 2023-10-23 | 5,000 | 5,090 | 4,985 | 5,050 | 85,000 | 5,050 |
| 2023-10-20 | 5,020 | 5,020 | 4,985 | 4,985 | 33,200 | 4,985 |
| 2023-10-19 | 4,945 | 5,020 | 4,940 | 5,010 | 36,700 | 5,010 |
| 2023-10-18 | 5,000 | 5,000 | 4,935 | 4,970 | 35,900 | 4,970 |
| 2023-10-17 | 4,970 | 5,010 | 4,960 | 4,990 | 30,100 | 4,990 |
| 2023-10-16 | 4,990 | 5,010 | 4,945 | 4,960 | 33,500 | 4,960 |
| 2023-10-13 | 5,020 | 5,030 | 4,975 | 4,990 | 29,500 | 4,990 |
| 2023-10-12 | 5,040 | 5,090 | 5,010 | 5,050 | 60,800 | 5,050 |
| 2023-10-11 | 5,020 | 5,040 | 5,010 | 5,030 | 44,600 | 5,030 |
| 2023-10-10 | 4,965 | 5,030 | 4,950 | 5,020 | 65,300 | 5,020 |
| 2023-10-06 | 4,895 | 4,935 | 4,885 | 4,920 | 47,300 | 4,920 |
| 2023-10-05 | 4,840 | 4,910 | 4,840 | 4,895 | 36,500 | 4,895 |
| 2023-10-04 | 4,845 | 4,880 | 4,825 | 4,840 | 65,800 | 4,840 |
| 2023-10-03 | 4,910 | 4,925 | 4,860 | 4,860 | 64,100 | 4,860 |
| 2023-10-02 | 4,945 | 5,020 | 4,910 | 4,910 | 95,700 | 4,910 |
| 2023-09-29 | 4,990 | 4,990 | 4,900 | 4,920 | 52,300 | 4,920 |
| 2023-09-28 | 4,985 | 5,020 | 4,950 | 4,995 | 60,400 | 4,995 |
| 2023-09-27 | 4,955 | 4,990 | 4,920 | 4,990 | 60,800 | 4,990 |
| 2023-09-26 | 4,980 | 5,010 | 4,945 | 4,955 | 63,200 | 4,955 |
| 2023-09-25 | 4,885 | 4,975 | 4,875 | 4,975 | 59,400 | 4,975 |
| 2023-09-22 | 4,900 | 4,915 | 4,860 | 4,890 | 82,400 | 4,890 |
| 2023-09-21 | 4,930 | 4,965 | 4,900 | 4,915 | 34,700 | 4,915 |
| 2023-09-20 | 4,935 | 4,965 | 4,925 | 4,930 | 49,700 | 4,930 |
| 2023-09-19 | 4,950 | 4,950 | 4,910 | 4,935 | 39,400 | 4,935 |
| 2023-09-15 | 4,955 | 4,970 | 4,935 | 4,950 | 63,800 | 4,950 |
| 2023-09-14 | 4,955 | 4,965 | 4,935 | 4,945 | 34,100 | 4,945 |
| 2023-09-13 | 4,955 | 4,960 | 4,935 | 4,955 | 24,700 | 4,955 |
| 2023-09-12 | 4,920 | 4,970 | 4,920 | 4,965 | 28,200 | 4,965 |
| 2023-09-11 | 4,915 | 4,935 | 4,885 | 4,910 | 37,000 | 4,910 |
| 2023-09-08 | 4,930 | 4,965 | 4,890 | 4,900 | 62,600 | 4,900 |
| 2023-09-07 | 4,975 | 4,975 | 4,935 | 4,955 | 43,300 | 4,955 |
| 2023-09-06 | 4,975 | 4,990 | 4,950 | 4,985 | 35,900 | 4,985 |
| 2023-09-05 | 4,980 | 4,990 | 4,940 | 4,970 | 32,700 | 4,970 |
| 2023-09-04 | 4,985 | 4,990 | 4,965 | 4,980 | 35,400 | 4,980 |
| 2023-09-01 | 4,945 | 4,980 | 4,945 | 4,975 | 41,100 | 4,975 |
| 2023-08-31 | 4,950 | 4,970 | 4,945 | 4,955 | 34,800 | 4,955 |
| 2023-08-30 | 4,965 | 4,975 | 4,945 | 4,960 | 28,300 | 4,960 |
| 2023-08-29 | 4,925 | 4,965 | 4,920 | 4,950 | 38,200 | 4,950 |
| 2023-08-28 | 4,935 | 4,940 | 4,905 | 4,920 | 30,400 | 4,920 |
| 2023-08-25 | 4,925 | 4,945 | 4,905 | 4,920 | 63,300 | 4,920 |
| 2023-08-24 | 4,890 | 4,930 | 4,880 | 4,925 | 51,600 | 4,925 |
| 2023-08-23 | 4,860 | 4,885 | 4,860 | 4,870 | 32,300 | 4,870 |
| 2023-08-22 | 4,865 | 4,875 | 4,830 | 4,875 | 23,700 | 4,875 |
| 2023-08-21 | 4,815 | 4,855 | 4,805 | 4,840 | 30,800 | 4,840 |
| 2023-08-18 | 4,850 | 4,850 | 4,800 | 4,815 | 40,600 | 4,815 |
| 2023-08-17 | 4,895 | 4,895 | 4,830 | 4,850 | 63,200 | 4,850 |
| 2023-08-16 | 4,910 | 4,910 | 4,875 | 4,895 | 52,500 | 4,895 |
| 2023-08-15 | 4,950 | 4,960 | 4,925 | 4,930 | 34,900 | 4,930 |
| 2023-08-14 | 4,950 | 5,000 | 4,950 | 4,970 | 43,600 | 4,970 |
| 2023-08-10 | 4,920 | 4,940 | 4,885 | 4,940 | 62,500 | 4,940 |
| 2023-08-09 | 4,865 | 4,940 | 4,855 | 4,905 | 181,500 | 4,905 |
| 2023-08-08 | 5,060 | 5,140 | 5,060 | 5,120 | 74,200 | 5,120 |
| 2023-08-07 | 4,980 | 5,050 | 4,965 | 5,050 | 61,100 | 5,050 |
| 2023-08-04 | 4,935 | 4,980 | 4,920 | 4,980 | 31,300 | 4,980 |
| 2023-08-03 | 5,000 | 5,000 | 4,940 | 4,950 | 66,700 | 4,950 |
| 2023-08-02 | 5,050 | 5,050 | 5,000 | 5,030 | 36,400 | 5,030 |
| 2023-08-01 | 5,100 | 5,100 | 5,070 | 5,070 | 24,700 | 5,070 |
| 2023-07-31 | 5,100 | 5,110 | 5,070 | 5,080 | 34,500 | 5,080 |
| 2023-07-28 | 5,000 | 5,060 | 4,995 | 5,050 | 50,700 | 5,050 |
| 2023-07-27 | 5,040 | 5,050 | 5,010 | 5,050 | 28,000 | 5,050 |
| 2023-07-26 | 5,040 | 5,040 | 5,000 | 5,040 | 25,400 | 5,040 |
| 2023-07-25 | 5,020 | 5,040 | 5,000 | 5,040 | 35,800 | 5,040 |
| 2023-07-24 | 5,040 | 5,040 | 4,990 | 4,995 | 17,200 | 4,995 |
| 2023-07-21 | 5,000 | 5,020 | 4,970 | 5,000 | 40,100 | 5,000 |
| 2023-07-20 | 5,050 | 5,050 | 4,995 | 4,995 | 31,400 | 4,995 |
| 2023-07-19 | 5,020 | 5,040 | 4,995 | 5,030 | 44,200 | 5,030 |
| 2023-07-18 | 4,985 | 5,010 | 4,970 | 4,985 | 33,200 | 4,985 |
| 2023-07-14 | 5,030 | 5,040 | 4,970 | 4,980 | 46,300 | 4,980 |
| 2023-07-13 | 5,090 | 5,090 | 5,010 | 5,020 | 33,300 | 5,020 |
| 2023-07-12 | 5,040 | 5,090 | 5,020 | 5,070 | 40,700 | 5,070 |
| 2023-07-11 | 5,060 | 5,070 | 5,030 | 5,040 | 31,900 | 5,040 |
| 2023-07-10 | 5,000 | 5,050 | 4,990 | 5,030 | 55,200 | 5,030 |
| 2023-07-07 | 4,970 | 5,000 | 4,955 | 4,960 | 41,000 | 4,960 |
| 2023-07-06 | 5,030 | 5,040 | 4,985 | 5,000 | 50,600 | 5,000 |
| 2023-07-05 | 5,020 | 5,040 | 5,000 | 5,030 | 44,100 | 5,030 |
| 2023-07-04 | 5,100 | 5,100 | 5,030 | 5,050 | 54,100 | 5,050 |
| 2023-07-03 | 5,100 | 5,110 | 5,060 | 5,060 | 49,200 | 5,060 |
| 2023-06-30 | 5,070 | 5,070 | 5,000 | 5,060 | 81,400 | 5,060 |
| 2023-06-29 | 5,100 | 5,110 | 5,030 | 5,030 | 100,200 | 5,030 |
| 2023-06-28 | 5,080 | 5,120 | 5,070 | 5,120 | 314,800 | 5,120 |
| 2023-06-27 | 5,080 | 5,090 | 5,010 | 5,040 | 158,000 | 5,040 |
| 2023-06-26 | 5,100 | 5,100 | 5,060 | 5,060 | 159,400 | 5,060 |
| 2023-06-23 | 5,180 | 5,190 | 5,080 | 5,100 | 136,000 | 5,100 |
| 2023-06-22 | 5,240 | 5,250 | 5,180 | 5,180 | 100,400 | 5,180 |
| 2023-06-21 | 5,190 | 5,240 | 5,190 | 5,210 | 75,000 | 5,210 |
| 2023-06-20 | 5,190 | 5,200 | 5,160 | 5,180 | 48,900 | 5,180 |
| 2023-06-19 | 5,200 | 5,220 | 5,180 | 5,200 | 69,800 | 5,200 |
| 2023-06-16 | 5,150 | 5,190 | 5,140 | 5,190 | 84,700 | 5,190 |
| 2023-06-15 | 5,150 | 5,170 | 5,140 | 5,150 | 37,300 | 5,150 |
| 2023-06-14 | 5,180 | 5,190 | 5,150 | 5,170 | 29,900 | 5,170 |
| 2023-06-13 | 5,150 | 5,180 | 5,140 | 5,170 | 31,900 | 5,170 |
| 2023-06-12 | 5,150 | 5,170 | 5,130 | 5,150 | 42,100 | 5,150 |
| 2023-06-09 | 5,080 | 5,120 | 5,080 | 5,100 | 56,500 | 5,100 |
| 2023-06-08 | 5,070 | 5,110 | 5,050 | 5,070 | 38,200 | 5,070 |
| 2023-06-07 | 5,140 | 5,150 | 5,100 | 5,100 | 51,200 | 5,100 |
| 2023-06-06 | 5,080 | 5,160 | 5,060 | 5,160 | 66,600 | 5,160 |
| 2023-06-05 | 5,200 | 5,210 | 5,080 | 5,090 | 143,300 | 5,090 |
| 2023-06-02 | 4,925 | 4,985 | 4,925 | 4,980 | 45,200 | 4,980 |
| 2023-06-01 | 4,940 | 4,960 | 4,900 | 4,920 | 37,900 | 4,920 |
| 2023-05-31 | 4,950 | 4,965 | 4,925 | 4,960 | 46,200 | 4,960 |
| 2023-05-30 | 4,995 | 5,010 | 4,960 | 4,985 | 33,200 | 4,985 |
| 2023-05-29 | 5,040 | 5,040 | 5,000 | 5,000 | 17,200 | 5,000 |
| 2023-05-26 | 5,030 | 5,040 | 4,990 | 5,000 | 23,900 | 5,000 |
| 2023-05-25 | 5,080 | 5,080 | 5,010 | 5,030 | 36,600 | 5,030 |
| 2023-05-24 | 5,150 | 5,150 | 5,060 | 5,070 | 22,400 | 5,070 |
| 2023-05-23 | 5,160 | 5,170 | 5,100 | 5,130 | 36,200 | 5,130 |
| 2023-05-22 | 5,130 | 5,180 | 5,120 | 5,170 | 28,500 | 5,170 |
| 2023-05-19 | 5,170 | 5,180 | 5,120 | 5,130 | 34,900 | 5,130 |
| 2023-05-18 | 5,170 | 5,170 | 5,130 | 5,160 | 35,000 | 5,160 |
| 2023-05-17 | 5,170 | 5,170 | 5,120 | 5,120 | 26,800 | 5,120 |
| 2023-05-16 | 5,160 | 5,170 | 5,120 | 5,170 | 35,400 | 5,170 |
| 2023-05-15 | 5,180 | 5,200 | 5,110 | 5,140 | 57,800 | 5,140 |
| 2023-05-12 | 5,070 | 5,180 | 5,040 | 5,180 | 87,300 | 5,180 |
| 2023-05-11 | 5,070 | 5,090 | 5,010 | 5,020 | 57,000 | 5,020 |
| 2023-05-10 | 5,080 | 5,100 | 5,050 | 5,080 | 27,000 | 5,080 |
| 2023-05-09 | 5,080 | 5,090 | 5,030 | 5,070 | 34,400 | 5,070 |
| 2023-05-08 | 5,070 | 5,120 | 5,040 | 5,060 | 64,500 | 5,060 |
| 2023-05-02 | 5,080 | 5,090 | 5,020 | 5,070 | 56,600 | 5,070 |
| 2023-05-01 | 5,020 | 5,080 | 5,000 | 5,080 | 89,300 | 5,080 |
| 2023-04-28 | 4,945 | 4,980 | 4,940 | 4,975 | 49,200 | 4,975 |
| 2023-04-27 | 4,905 | 4,920 | 4,870 | 4,900 | 36,500 | 4,900 |
| 2023-04-26 | 4,910 | 4,970 | 4,905 | 4,905 | 34,400 | 4,905 |
| 2023-04-25 | 4,955 | 4,970 | 4,915 | 4,920 | 82,700 | 4,920 |
| 2023-04-24 | 4,880 | 4,920 | 4,880 | 4,900 | 38,000 | 4,900 |
| 2023-04-21 | 4,885 | 4,885 | 4,850 | 4,870 | 31,200 | 4,870 |
| 2023-04-20 | 4,865 | 4,900 | 4,865 | 4,890 | 36,600 | 4,890 |
| 2023-04-19 | 4,855 | 4,880 | 4,850 | 4,875 | 27,900 | 4,875 |
| 2023-04-18 | 4,880 | 4,905 | 4,860 | 4,865 | 44,800 | 4,865 |
| 2023-04-17 | 4,855 | 4,875 | 4,840 | 4,850 | 38,600 | 4,850 |
| 2023-04-14 | 4,805 | 4,845 | 4,790 | 4,825 | 51,400 | 4,825 |
| 2023-04-13 | 4,760 | 4,770 | 4,750 | 4,765 | 29,400 | 4,765 |
| 2023-04-12 | 4,740 | 4,805 | 4,730 | 4,775 | 40,000 | 4,775 |
| 2023-04-11 | 4,720 | 4,760 | 4,700 | 4,715 | 30,100 | 4,715 |
| 2023-04-10 | 4,695 | 4,710 | 4,675 | 4,710 | 21,800 | 4,710 |
| 2023-04-07 | 4,715 | 4,720 | 4,660 | 4,675 | 31,100 | 4,675 |
| 2023-04-06 | 4,700 | 4,725 | 4,690 | 4,710 | 37,000 | 4,710 |
| 2023-04-05 | 4,775 | 4,790 | 4,715 | 4,720 | 38,200 | 4,720 |
| 2023-04-04 | 4,765 | 4,785 | 4,755 | 4,780 | 40,700 | 4,780 |
| 2023-04-03 | 4,755 | 4,795 | 4,750 | 4,765 | 38,200 | 4,765 |
| 2023-03-31 | 4,780 | 4,795 | 4,735 | 4,735 | 54,900 | 4,735 |
| 2023-03-30 | 4,800 | 4,800 | 4,755 | 4,775 | 40,500 | 4,775 |
| 2023-03-29 | 4,720 | 4,810 | 4,715 | 4,800 | 55,800 | 4,800 |
| 2023-03-28 | 4,700 | 4,715 | 4,680 | 4,715 | 29,300 | 4,715 |
| 2023-03-27 | 4,700 | 4,700 | 4,670 | 4,670 | 30,000 | 4,670 |
| 2023-03-24 | 4,665 | 4,695 | 4,655 | 4,675 | 48,700 | 4,675 |
| 2023-03-23 | 4,650 | 4,665 | 4,620 | 4,665 | 27,500 | 4,665 |
| 2023-03-22 | 4,640 | 4,675 | 4,635 | 4,665 | 40,100 | 4,665 |
| 2023-03-20 | 4,660 | 4,660 | 4,595 | 4,595 | 36,100 | 4,595 |
| 2023-03-17 | 4,655 | 4,670 | 4,650 | 4,670 | 37,600 | 4,670 |
| 2023-03-16 | 4,600 | 4,630 | 4,575 | 4,630 | 49,400 | 4,630 |
| 2023-03-15 | 4,660 | 4,680 | 4,630 | 4,635 | 58,400 | 4,635 |
| 2023-03-14 | 4,735 | 4,735 | 4,635 | 4,655 | 105,800 | 4,655 |
| 2023-03-13 | 4,780 | 4,805 | 4,760 | 4,795 | 47,000 | 4,795 |
| 2023-03-10 | 4,790 | 4,820 | 4,790 | 4,795 | 72,800 | 4,795 |
| 2023-03-09 | 4,815 | 4,870 | 4,815 | 4,855 | 55,000 | 4,855 |
| 2023-03-08 | 4,785 | 4,805 | 4,775 | 4,800 | 33,100 | 4,800 |
| 2023-03-07 | 4,780 | 4,800 | 4,765 | 4,785 | 41,700 | 4,785 |
| 2023-03-06 | 4,800 | 4,825 | 4,745 | 4,785 | 79,900 | 4,785 |
| 2023-03-03 | 4,785 | 4,830 | 4,770 | 4,810 | 67,000 | 4,810 |
| 2023-03-02 | 4,765 | 4,800 | 4,735 | 4,750 | 60,400 | 4,750 |
| 2023-03-01 | 4,775 | 4,775 | 4,720 | 4,725 | 85,600 | 4,725 |
| 2023-02-28 | 4,830 | 4,840 | 4,785 | 4,795 | 66,700 | 4,795 |
| 2023-02-27 | 4,825 | 4,845 | 4,810 | 4,830 | 35,100 | 4,830 |
| 2023-02-24 | 4,890 | 4,900 | 4,845 | 4,850 | 56,000 | 4,850 |
| 2023-02-22 | 4,855 | 4,880 | 4,830 | 4,855 | 41,800 | 4,855 |
| 2023-02-21 | 4,900 | 4,905 | 4,850 | 4,855 | 44,600 | 4,855 |
| 2023-02-20 | 4,810 | 4,875 | 4,805 | 4,860 | 56,700 | 4,860 |
| 2023-02-17 | 4,805 | 4,805 | 4,765 | 4,800 | 76,200 | 4,800 |
| 2023-02-16 | 4,870 | 4,875 | 4,825 | 4,825 | 44,300 | 4,825 |
| 2023-02-15 | 4,930 | 4,960 | 4,825 | 4,830 | 77,500 | 4,830 |
| 2023-02-14 | 4,910 | 4,915 | 4,830 | 4,880 | 115,500 | 4,880 |
| 2023-02-13 | 4,985 | 5,000 | 4,935 | 4,955 | 44,900 | 4,955 |
| 2023-02-10 | 4,965 | 4,965 | 4,935 | 4,950 | 30,200 | 4,950 |
| 2023-02-09 | 4,975 | 5,020 | 4,975 | 4,995 | 23,900 | 4,995 |
| 2023-02-08 | 5,030 | 5,030 | 4,965 | 4,975 | 18,800 | 4,975 |
| 2023-02-07 | 4,965 | 5,030 | 4,965 | 5,020 | 28,500 | 5,020 |
| 2023-02-06 | 4,975 | 5,010 | 4,940 | 4,965 | 40,300 | 4,965 |
| 2023-02-03 | 4,965 | 4,990 | 4,960 | 4,960 | 32,700 | 4,960 |
| 2023-02-02 | 5,080 | 5,080 | 4,965 | 4,980 | 41,800 | 4,980 |
| 2023-02-01 | 5,080 | 5,130 | 5,060 | 5,060 | 30,100 | 5,060 |
| 2023-01-31 | 5,060 | 5,090 | 5,040 | 5,060 | 44,300 | 5,060 |
| 2023-01-30 | 5,030 | 5,080 | 5,030 | 5,060 | 35,700 | 5,060 |
| 2023-01-27 | 5,020 | 5,050 | 5,000 | 5,050 | 31,600 | 5,050 |
| 2023-01-26 | 4,995 | 5,070 | 4,995 | 5,020 | 48,400 | 5,020 |
| 2023-01-25 | 5,040 | 5,040 | 4,985 | 5,000 | 40,700 | 5,000 |
| 2023-01-24 | 5,000 | 5,040 | 4,985 | 5,030 | 35,300 | 5,030 |
| 2023-01-23 | 4,960 | 5,050 | 4,955 | 4,970 | 57,300 | 4,970 |
| 2023-01-20 | 4,925 | 4,945 | 4,915 | 4,930 | 20,800 | 4,930 |
| 2023-01-19 | 4,940 | 4,980 | 4,930 | 4,930 | 36,300 | 4,930 |
| 2023-01-18 | 4,880 | 4,945 | 4,860 | 4,930 | 45,800 | 4,930 |
| 2023-01-17 | 4,860 | 4,900 | 4,855 | 4,885 | 28,200 | 4,885 |
| 2023-01-16 | 4,815 | 4,880 | 4,805 | 4,845 | 56,700 | 4,845 |
| 2023-01-13 | 4,850 | 4,890 | 4,815 | 4,825 | 69,000 | 4,825 |
| 2023-01-12 | 4,865 | 4,895 | 4,845 | 4,880 | 44,000 | 4,880 |
| 2023-01-11 | 4,880 | 4,910 | 4,855 | 4,855 | 51,000 | 4,855 |
| 2023-01-10 | 4,975 | 4,990 | 4,875 | 4,875 | 70,800 | 4,875 |
| 2023-01-06 | 5,020 | 5,030 | 4,965 | 4,965 | 51,700 | 4,965 |
| 2023-01-05 | 5,010 | 5,040 | 4,980 | 5,040 | 50,600 | 5,040 |
| 2023-01-04 | 5,020 | 5,030 | 4,985 | 4,990 | 46,600 | 4,990 |
分割・併合履歴 ： なし
