5032 ANYCOLOR(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 | 3,115 | 3,140 | 3,090 | 3,110 | 834,600 | 3,110 |
| 2023-12-28 | 3,125 | 3,165 | 3,090 | 3,150 | 731,400 | 3,150 |
| 2023-12-27 | 3,165 | 3,195 | 3,125 | 3,135 | 891,900 | 3,135 |
| 2023-12-26 | 3,180 | 3,210 | 3,125 | 3,180 | 789,900 | 3,180 |
| 2023-12-25 | 3,275 | 3,315 | 3,185 | 3,205 | 943,600 | 3,205 |
| 2023-12-22 | 3,315 | 3,350 | 3,270 | 3,270 | 874,800 | 3,270 |
| 2023-12-21 | 3,250 | 3,335 | 3,235 | 3,310 | 1,242,200 | 3,310 |
| 2023-12-20 | 3,265 | 3,385 | 3,260 | 3,295 | 2,056,000 | 3,295 |
| 2023-12-19 | 3,125 | 3,310 | 3,085 | 3,260 | 4,089,600 | 3,260 |
| 2023-12-18 | 3,190 | 3,200 | 3,050 | 3,055 | 1,988,200 | 3,055 |
| 2023-12-15 | 3,190 | 3,390 | 3,115 | 3,170 | 7,976,300 | 3,170 |
| 2023-12-14 | 3,730 | 3,790 | 3,625 | 3,670 | 2,358,800 | 3,670 |
| 2023-12-13 | 3,560 | 3,685 | 3,550 | 3,670 | 1,518,500 | 3,670 |
| 2023-12-12 | 3,855 | 3,855 | 3,620 | 3,700 | 2,290,600 | 3,700 |
| 2023-12-11 | 3,865 | 3,950 | 3,835 | 3,855 | 1,485,600 | 3,855 |
| 2023-12-08 | 3,870 | 3,955 | 3,820 | 3,850 | 1,509,700 | 3,850 |
| 2023-12-07 | 3,860 | 3,895 | 3,800 | 3,845 | 923,000 | 3,845 |
| 2023-12-06 | 3,745 | 3,900 | 3,735 | 3,880 | 1,448,100 | 3,880 |
| 2023-12-05 | 3,800 | 3,800 | 3,705 | 3,710 | 1,066,400 | 3,710 |
| 2023-12-04 | 3,805 | 3,860 | 3,730 | 3,835 | 1,109,200 | 3,835 |
| 2023-12-01 | 3,880 | 3,885 | 3,755 | 3,775 | 1,136,300 | 3,775 |
| 2023-11-30 | 3,830 | 3,865 | 3,770 | 3,850 | 2,194,400 | 3,850 |
| 2023-11-29 | 3,655 | 3,780 | 3,650 | 3,725 | 1,335,700 | 3,725 |
| 2023-11-28 | 3,650 | 3,675 | 3,600 | 3,635 | 761,300 | 3,635 |
| 2023-11-27 | 3,750 | 3,760 | 3,655 | 3,675 | 748,900 | 3,675 |
| 2023-11-24 | 3,725 | 3,820 | 3,700 | 3,720 | 1,040,300 | 3,720 |
| 2023-11-22 | 3,795 | 3,795 | 3,675 | 3,690 | 1,360,100 | 3,690 |
| 2023-11-21 | 3,800 | 3,845 | 3,710 | 3,845 | 1,284,500 | 3,845 |
| 2023-11-20 | 3,560 | 3,765 | 3,560 | 3,745 | 1,942,600 | 3,745 |
| 2023-11-17 | 3,575 | 3,610 | 3,490 | 3,565 | 1,063,600 | 3,565 |
| 2023-11-16 | 3,600 | 3,610 | 3,510 | 3,565 | 1,549,100 | 3,565 |
| 2023-11-15 | 3,680 | 3,680 | 3,575 | 3,645 | 1,566,900 | 3,645 |
| 2023-11-14 | 3,685 | 3,685 | 3,530 | 3,545 | 1,065,900 | 3,545 |
| 2023-11-13 | 3,655 | 3,715 | 3,595 | 3,625 | 1,121,800 | 3,625 |
| 2023-11-10 | 3,575 | 3,650 | 3,515 | 3,625 | 1,104,200 | 3,625 |
| 2023-11-09 | 3,615 | 3,705 | 3,565 | 3,700 | 1,128,200 | 3,700 |
| 2023-11-08 | 3,660 | 3,685 | 3,575 | 3,630 | 1,177,500 | 3,630 |
| 2023-11-07 | 3,645 | 3,675 | 3,590 | 3,605 | 967,500 | 3,605 |
| 2023-11-06 | 3,650 | 3,745 | 3,630 | 3,710 | 1,705,600 | 3,710 |
| 2023-11-02 | 3,595 | 3,630 | 3,505 | 3,575 | 1,512,800 | 3,575 |
| 2023-11-01 | 3,505 | 3,565 | 3,450 | 3,555 | 1,482,300 | 3,555 |
| 2023-10-31 | 3,340 | 3,500 | 3,310 | 3,490 | 1,775,400 | 3,490 |
| 2023-10-30 | 3,205 | 3,330 | 3,200 | 3,295 | 1,281,800 | 3,295 |
| 2023-10-27 | 3,220 | 3,245 | 3,155 | 3,190 | 1,036,500 | 3,190 |
| 2023-10-26 | 3,280 | 3,285 | 3,180 | 3,210 | 1,572,900 | 3,210 |
| 2023-10-25 | 3,455 | 3,465 | 3,315 | 3,340 | 1,769,100 | 3,340 |
| 2023-10-24 | 3,320 | 3,440 | 3,250 | 3,435 | 1,940,200 | 3,435 |
| 2023-10-23 | 3,395 | 3,450 | 3,285 | 3,305 | 1,602,900 | 3,305 |
| 2023-10-20 | 3,465 | 3,530 | 3,405 | 3,420 | 1,171,900 | 3,420 |
| 2023-10-19 | 3,445 | 3,550 | 3,440 | 3,500 | 1,178,800 | 3,500 |
| 2023-10-18 | 3,400 | 3,515 | 3,310 | 3,510 | 1,833,600 | 3,510 |
| 2023-10-17 | 3,415 | 3,470 | 3,350 | 3,380 | 1,569,500 | 3,380 |
| 2023-10-16 | 3,300 | 3,470 | 3,280 | 3,325 | 2,106,400 | 3,325 |
| 2023-10-13 | 3,530 | 3,530 | 3,340 | 3,370 | 2,040,200 | 3,370 |
| 2023-10-12 | 3,570 | 3,615 | 3,515 | 3,600 | 1,540,100 | 3,600 |
| 2023-10-11 | 3,435 | 3,540 | 3,420 | 3,515 | 1,459,800 | 3,515 |
| 2023-10-10 | 3,405 | 3,455 | 3,355 | 3,395 | 1,571,700 | 3,395 |
| 2023-10-06 | 3,240 | 3,390 | 3,205 | 3,370 | 2,079,800 | 3,370 |
| 2023-10-05 | 3,120 | 3,360 | 3,085 | 3,360 | 2,251,300 | 3,360 |
| 2023-10-04 | 3,090 | 3,150 | 3,050 | 3,055 | 2,268,900 | 3,055 |
| 2023-10-03 | 3,300 | 3,320 | 3,140 | 3,160 | 2,984,400 | 3,160 |
| 2023-10-02 | 3,565 | 3,610 | 3,330 | 3,330 | 2,382,600 | 3,330 |
| 2023-09-29 | 3,445 | 3,545 | 3,395 | 3,515 | 1,411,800 | 3,515 |
| 2023-09-28 | 3,580 | 3,585 | 3,415 | 3,420 | 1,770,100 | 3,420 |
| 2023-09-27 | 3,570 | 3,680 | 3,530 | 3,570 | 1,400,500 | 3,570 |
| 2023-09-26 | 3,710 | 3,845 | 3,580 | 3,585 | 2,059,300 | 3,585 |
| 2023-09-25 | 3,795 | 3,795 | 3,635 | 3,735 | 1,886,700 | 3,735 |
| 2023-09-22 | 3,610 | 3,835 | 3,575 | 3,780 | 2,172,300 | 3,780 |
| 2023-09-21 | 3,585 | 3,690 | 3,480 | 3,680 | 2,642,000 | 3,680 |
| 2023-09-20 | 3,680 | 3,820 | 3,620 | 3,620 | 2,169,200 | 3,620 |
| 2023-09-19 | 3,910 | 3,995 | 3,730 | 3,735 | 3,694,700 | 3,735 |
| 2023-09-15 | 3,995 | 4,150 | 3,830 | 3,875 | 9,726,000 | 3,875 |
| 2023-09-14 | 3,555 | 3,560 | 3,430 | 3,455 | 1,443,500 | 3,455 |
| 2023-09-13 | 3,475 | 3,510 | 3,410 | 3,510 | 856,200 | 3,510 |
| 2023-09-12 | 3,535 | 3,580 | 3,485 | 3,515 | 1,048,000 | 3,515 |
| 2023-09-11 | 3,500 | 3,520 | 3,405 | 3,420 | 893,100 | 3,420 |
| 2023-09-08 | 3,585 | 3,610 | 3,465 | 3,475 | 1,720,000 | 3,475 |
| 2023-09-07 | 3,790 | 3,790 | 3,640 | 3,655 | 1,381,400 | 3,655 |
| 2023-09-06 | 3,695 | 3,820 | 3,695 | 3,785 | 1,367,100 | 3,785 |
| 2023-09-05 | 3,695 | 3,740 | 3,600 | 3,705 | 1,303,400 | 3,705 |
| 2023-09-04 | 3,590 | 3,690 | 3,525 | 3,680 | 1,673,300 | 3,680 |
| 2023-09-01 | 3,410 | 3,565 | 3,405 | 3,540 | 1,549,600 | 3,540 |
| 2023-08-31 | 3,430 | 3,485 | 3,355 | 3,385 | 1,360,400 | 3,385 |
| 2023-08-30 | 3,460 | 3,525 | 3,385 | 3,410 | 1,474,200 | 3,410 |
| 2023-08-29 | 3,280 | 3,435 | 3,270 | 3,395 | 1,765,300 | 3,395 |
| 2023-08-28 | 3,330 | 3,370 | 3,240 | 3,260 | 1,285,000 | 3,260 |
| 2023-08-25 | 3,120 | 3,305 | 3,120 | 3,285 | 1,036,100 | 3,285 |
| 2023-08-24 | 3,185 | 3,230 | 3,105 | 3,170 | 782,000 | 3,170 |
| 2023-08-23 | 3,210 | 3,230 | 3,130 | 3,145 | 768,700 | 3,145 |
| 2023-08-22 | 3,285 | 3,285 | 3,165 | 3,215 | 977,000 | 3,215 |
| 2023-08-21 | 3,135 | 3,275 | 3,060 | 3,245 | 1,341,300 | 3,245 |
| 2023-08-18 | 3,025 | 3,145 | 3,000 | 3,135 | 1,012,600 | 3,135 |
| 2023-08-17 | 2,989 | 3,110 | 2,972 | 3,080 | 900,300 | 3,080 |
| 2023-08-16 | 3,035 | 3,065 | 3,000 | 3,010 | 1,314,800 | 3,010 |
| 2023-08-15 | 3,190 | 3,205 | 3,070 | 3,105 | 1,254,700 | 3,105 |
| 2023-08-14 | 3,205 | 3,275 | 3,170 | 3,205 | 758,800 | 3,205 |
| 2023-08-10 | 3,180 | 3,285 | 3,140 | 3,275 | 849,900 | 3,275 |
| 2023-08-09 | 3,195 | 3,265 | 3,185 | 3,250 | 655,000 | 3,250 |
| 2023-08-08 | 3,335 | 3,335 | 3,180 | 3,200 | 1,001,800 | 3,200 |
| 2023-08-07 | 3,280 | 3,330 | 3,230 | 3,325 | 618,800 | 3,325 |
| 2023-08-04 | 3,270 | 3,395 | 3,240 | 3,340 | 851,800 | 3,340 |
| 2023-08-03 | 3,210 | 3,320 | 3,140 | 3,285 | 1,913,100 | 3,285 |
| 2023-08-02 | 3,415 | 3,430 | 3,275 | 3,290 | 2,157,300 | 3,290 |
| 2023-08-01 | 3,555 | 3,610 | 3,475 | 3,485 | 867,600 | 3,485 |
| 2023-07-31 | 3,545 | 3,565 | 3,465 | 3,535 | 1,431,900 | 3,535 |
| 2023-07-28 | 3,510 | 3,655 | 3,470 | 3,540 | 2,218,400 | 3,540 |
| 2023-07-27 | 7,340 | 7,540 | 7,240 | 7,300 | 813,800 | 3,650 |
| 2023-07-26 | 7,390 | 7,440 | 7,180 | 7,370 | 773,900 | 3,685 |
| 2023-07-25 | 7,310 | 7,520 | 7,230 | 7,390 | 812,200 | 3,695 |
| 2023-07-24 | 7,500 | 7,590 | 7,280 | 7,310 | 1,018,100 | 3,655 |
| 2023-07-21 | 7,540 | 7,550 | 7,350 | 7,470 | 1,086,300 | 3,735 |
| 2023-07-20 | 7,880 | 7,890 | 7,640 | 7,640 | 1,014,800 | 3,820 |
| 2023-07-19 | 8,030 | 8,130 | 7,740 | 7,870 | 1,519,500 | 3,935 |
| 2023-07-18 | 7,760 | 8,270 | 7,660 | 7,920 | 3,159,200 | 3,960 |
| 2023-07-14 | 7,840 | 7,850 | 7,520 | 7,610 | 1,445,000 | 3,805 |
| 2023-07-13 | 7,940 | 7,990 | 7,780 | 7,800 | 1,243,300 | 3,900 |
| 2023-07-12 | 7,930 | 8,240 | 7,760 | 7,870 | 2,801,300 | 3,935 |
| 2023-07-11 | 7,530 | 8,020 | 7,460 | 7,890 | 3,414,900 | 3,945 |
| 2023-07-10 | 7,600 | 7,600 | 7,140 | 7,420 | 2,064,700 | 3,710 |
| 2023-07-07 | 6,950 | 7,500 | 6,950 | 7,370 | 1,749,200 | 3,685 |
| 2023-07-06 | 7,540 | 7,630 | 6,940 | 7,130 | 3,286,400 | 3,565 |
| 2023-07-05 | 7,700 | 7,860 | 7,650 | 7,790 | 756,400 | 3,895 |
| 2023-07-04 | 7,760 | 7,780 | 7,540 | 7,770 | 1,271,300 | 3,885 |
| 2023-07-03 | 7,880 | 8,050 | 7,790 | 7,820 | 2,009,800 | 3,910 |
| 2023-06-30 | 7,490 | 7,800 | 7,370 | 7,730 | 1,720,100 | 3,865 |
| 2023-06-29 | 7,690 | 7,880 | 7,530 | 7,610 | 2,230,800 | 3,805 |
| 2023-06-28 | 7,450 | 7,670 | 7,180 | 7,620 | 2,397,800 | 3,810 |
| 2023-06-27 | 7,480 | 7,600 | 7,120 | 7,220 | 2,114,200 | 3,610 |
| 2023-06-26 | 7,580 | 7,740 | 7,270 | 7,360 | 2,425,400 | 3,680 |
| 2023-06-23 | 8,380 | 8,380 | 7,610 | 7,780 | 3,327,200 | 3,890 |
| 2023-06-22 | 8,380 | 8,640 | 7,900 | 7,960 | 4,255,400 | 3,980 |
| 2023-06-21 | 8,250 | 8,920 | 8,220 | 8,470 | 5,441,600 | 4,235 |
| 2023-06-20 | 8,030 | 8,590 | 7,750 | 8,500 | 8,423,900 | 4,250 |
| 2023-06-19 | 6,900 | 7,600 | 6,840 | 7,600 | 3,806,400 | 3,800 |
| 2023-06-16 | 6,900 | 6,990 | 6,560 | 6,600 | 3,227,500 | 3,300 |
| 2023-06-15 | 7,100 | 7,560 | 6,890 | 7,010 | 5,758,900 | 3,505 |
| 2023-06-14 | 7,300 | 7,300 | 7,060 | 7,220 | 2,074,300 | 3,610 |
| 2023-06-13 | 7,410 | 7,440 | 7,200 | 7,310 | 2,132,600 | 3,655 |
| 2023-06-12 | 7,200 | 7,490 | 7,000 | 7,400 | 3,598,700 | 3,700 |
| 2023-06-09 | 6,880 | 7,250 | 6,860 | 7,130 | 2,859,600 | 3,565 |
| 2023-06-08 | 6,870 | 6,930 | 6,620 | 6,810 | 1,969,400 | 3,405 |
| 2023-06-07 | 7,170 | 7,170 | 6,600 | 6,970 | 3,087,100 | 3,485 |
| 2023-06-06 | 6,870 | 7,170 | 6,780 | 7,040 | 3,074,900 | 3,520 |
| 2023-06-05 | 6,420 | 6,940 | 6,360 | 6,930 | 3,522,800 | 3,465 |
| 2023-06-02 | 6,460 | 6,550 | 6,200 | 6,320 | 3,463,300 | 3,160 |
| 2023-06-01 | 6,150 | 6,200 | 5,960 | 6,060 | 1,222,700 | 3,030 |
| 2023-05-31 | 5,990 | 6,270 | 5,840 | 6,250 | 1,670,200 | 3,125 |
| 2023-05-30 | 5,640 | 6,030 | 5,640 | 6,020 | 1,021,000 | 3,010 |
| 2023-05-29 | 5,710 | 5,770 | 5,630 | 5,680 | 513,800 | 2,840 |
| 2023-05-26 | 5,710 | 5,780 | 5,570 | 5,670 | 618,700 | 2,835 |
| 2023-05-25 | 5,830 | 5,870 | 5,630 | 5,750 | 769,700 | 2,875 |
| 2023-05-24 | 5,760 | 5,980 | 5,750 | 5,840 | 894,500 | 2,920 |
| 2023-05-23 | 6,030 | 6,090 | 5,730 | 5,790 | 1,306,800 | 2,895 |
| 2023-05-22 | 5,880 | 6,020 | 5,710 | 5,950 | 1,427,200 | 2,975 |
| 2023-05-19 | 5,620 | 5,870 | 5,470 | 5,860 | 1,091,700 | 2,930 |
| 2023-05-18 | 5,710 | 5,820 | 5,590 | 5,590 | 1,215,800 | 2,795 |
| 2023-05-17 | 5,400 | 5,620 | 5,390 | 5,510 | 1,009,000 | 2,755 |
| 2023-05-16 | 5,450 | 5,520 | 5,330 | 5,400 | 502,800 | 2,700 |
| 2023-05-15 | 5,340 | 5,490 | 5,230 | 5,420 | 806,500 | 2,710 |
| 2023-05-12 | 5,480 | 5,510 | 5,280 | 5,340 | 647,300 | 2,670 |
| 2023-05-11 | 5,380 | 5,590 | 5,330 | 5,520 | 1,402,200 | 2,760 |
| 2023-05-10 | 5,640 | 5,640 | 5,250 | 5,290 | 2,158,400 | 2,645 |
| 2023-05-09 | 5,600 | 5,840 | 5,570 | 5,810 | 925,400 | 2,905 |
| 2023-05-08 | 5,500 | 5,620 | 5,450 | 5,560 | 757,400 | 2,780 |
| 2023-05-02 | 5,270 | 5,490 | 5,180 | 5,420 | 922,700 | 2,710 |
| 2023-05-01 | 5,170 | 5,260 | 5,120 | 5,220 | 528,600 | 2,610 |
| 2023-04-28 | 5,510 | 5,590 | 5,130 | 5,170 | 1,779,000 | 2,585 |
| 2023-04-27 | 5,300 | 5,400 | 5,170 | 5,210 | 644,400 | 2,605 |
| 2023-04-26 | 5,440 | 5,520 | 5,250 | 5,320 | 928,800 | 2,660 |
| 2023-04-25 | 5,640 | 5,670 | 5,480 | 5,490 | 607,900 | 2,745 |
| 2023-04-24 | 5,520 | 5,800 | 5,520 | 5,640 | 700,900 | 2,820 |
| 2023-04-21 | 5,620 | 5,740 | 5,480 | 5,590 | 1,111,900 | 2,795 |
| 2023-04-20 | 5,900 | 6,010 | 5,620 | 5,620 | 1,804,500 | 2,810 |
| 2023-04-19 | 6,270 | 6,270 | 5,880 | 5,970 | 2,023,600 | 2,985 |
| 2023-04-18 | 5,980 | 6,340 | 5,870 | 6,280 | 1,803,600 | 3,140 |
| 2023-04-17 | 5,900 | 6,040 | 5,750 | 5,920 | 1,120,300 | 2,960 |
| 2023-04-14 | 5,730 | 5,950 | 5,630 | 5,910 | 1,383,000 | 2,955 |
| 2023-04-13 | 5,690 | 5,730 | 5,570 | 5,650 | 771,800 | 2,825 |
| 2023-04-12 | 5,570 | 5,780 | 5,500 | 5,760 | 1,133,500 | 2,880 |
| 2023-04-11 | 5,840 | 5,980 | 5,600 | 5,600 | 1,385,000 | 2,800 |
| 2023-04-10 | 5,710 | 5,890 | 5,600 | 5,790 | 898,300 | 2,895 |
| 2023-04-07 | 5,820 | 5,830 | 5,630 | 5,690 | 912,100 | 2,845 |
| 2023-04-06 | 5,690 | 5,830 | 5,530 | 5,790 | 1,464,100 | 2,895 |
| 2023-04-05 | 5,810 | 5,920 | 5,660 | 5,720 | 1,396,100 | 2,860 |
| 2023-04-04 | 6,060 | 6,230 | 5,870 | 5,910 | 1,481,300 | 2,955 |
| 2023-04-03 | 6,110 | 6,390 | 6,020 | 6,150 | 2,197,300 | 3,075 |
| 2023-03-31 | 6,000 | 6,130 | 5,840 | 6,010 | 1,666,300 | 3,005 |
| 2023-03-30 | 6,250 | 6,270 | 5,960 | 5,980 | 1,513,700 | 2,990 |
| 2023-03-29 | 6,020 | 6,230 | 5,740 | 6,170 | 4,190,200 | 3,085 |
| 2023-03-28 | 6,540 | 6,620 | 6,070 | 6,120 | 3,014,500 | 3,060 |
| 2023-03-27 | 7,080 | 7,100 | 6,150 | 6,560 | 7,526,600 | 3,280 |
| 2023-03-24 | 6,790 | 7,100 | 6,350 | 6,790 | 8,714,800 | 3,395 |
| 2023-03-23 | 5,490 | 6,610 | 5,440 | 6,610 | 6,326,800 | 3,305 |
| 2023-03-22 | 5,640 | 5,970 | 5,400 | 5,610 | 4,581,700 | 2,805 |
| 2023-03-20 | 5,600 | 5,760 | 5,080 | 5,250 | 6,360,000 | 2,625 |
| 2023-03-17 | 5,350 | 5,350 | 5,350 | 5,350 | 235,200 | 2,675 |
| 2023-03-16 | 4,645 | 4,645 | 4,645 | 4,645 | 51,500 | 2,322.50 |
| 2023-03-15 | 4,110 | 4,125 | 3,930 | 3,945 | 864,400 | 1,972.50 |
| 2023-03-14 | 4,115 | 4,205 | 3,965 | 4,010 | 746,300 | 2,005 |
| 2023-03-13 | 4,105 | 4,195 | 4,060 | 4,120 | 422,700 | 2,060 |
| 2023-03-10 | 4,300 | 4,325 | 4,210 | 4,220 | 383,900 | 2,110 |
| 2023-03-09 | 4,610 | 4,610 | 4,360 | 4,370 | 669,400 | 2,185 |
| 2023-03-08 | 4,410 | 4,610 | 4,375 | 4,560 | 629,000 | 2,280 |
| 2023-03-07 | 4,430 | 4,485 | 4,365 | 4,405 | 293,100 | 2,202.50 |
| 2023-03-06 | 4,390 | 4,545 | 4,365 | 4,460 | 438,200 | 2,230 |
| 2023-03-03 | 4,375 | 4,385 | 4,275 | 4,355 | 367,600 | 2,177.50 |
| 2023-03-02 | 4,300 | 4,370 | 4,225 | 4,355 | 348,200 | 2,177.50 |
| 2023-03-01 | 4,395 | 4,395 | 4,180 | 4,310 | 602,900 | 2,155 |
| 2023-02-28 | 4,355 | 4,435 | 4,285 | 4,385 | 523,500 | 2,192.50 |
| 2023-02-27 | 4,300 | 4,400 | 4,170 | 4,240 | 1,268,700 | 2,120 |
| 2023-02-24 | 4,700 | 4,730 | 4,405 | 4,440 | 1,384,700 | 2,220 |
| 2023-02-22 | 4,845 | 4,950 | 4,735 | 4,755 | 624,100 | 2,377.50 |
| 2023-02-21 | 5,120 | 5,280 | 4,890 | 4,910 | 1,128,100 | 2,455 |
| 2023-02-20 | 4,885 | 5,150 | 4,790 | 5,020 | 1,023,000 | 2,510 |
| 2023-02-17 | 4,885 | 4,915 | 4,775 | 4,775 | 385,500 | 2,387.50 |
| 2023-02-16 | 4,965 | 5,080 | 4,880 | 4,955 | 588,700 | 2,477.50 |
| 2023-02-15 | 4,805 | 4,965 | 4,745 | 4,925 | 437,000 | 2,462.50 |
| 2023-02-14 | 4,800 | 4,825 | 4,670 | 4,785 | 682,900 | 2,392.50 |
| 2023-02-13 | 4,945 | 4,965 | 4,775 | 4,830 | 512,200 | 2,415 |
| 2023-02-10 | 5,010 | 5,060 | 4,930 | 4,935 | 436,800 | 2,467.50 |
| 2023-02-09 | 5,070 | 5,130 | 4,990 | 5,090 | 287,200 | 2,545 |
| 2023-02-08 | 5,020 | 5,100 | 4,925 | 5,070 | 499,000 | 2,535 |
| 2023-02-07 | 5,100 | 5,130 | 4,980 | 5,030 | 459,100 | 2,515 |
| 2023-02-06 | 5,120 | 5,210 | 5,070 | 5,090 | 415,600 | 2,545 |
| 2023-02-03 | 5,230 | 5,300 | 5,020 | 5,060 | 501,900 | 2,530 |
| 2023-02-02 | 5,250 | 5,410 | 5,140 | 5,170 | 731,300 | 2,585 |
| 2023-02-01 | 5,290 | 5,440 | 5,010 | 5,170 | 864,400 | 2,585 |
| 2023-01-31 | 5,120 | 5,430 | 5,020 | 5,310 | 1,145,400 | 2,655 |
| 2023-01-30 | 4,945 | 5,120 | 4,920 | 4,995 | 765,100 | 2,497.50 |
| 2023-01-27 | 5,420 | 5,460 | 5,080 | 5,080 | 650,000 | 2,540 |
| 2023-01-26 | 5,510 | 5,570 | 5,360 | 5,400 | 361,700 | 2,700 |
| 2023-01-25 | 5,370 | 5,590 | 5,350 | 5,440 | 835,000 | 2,720 |
| 2023-01-24 | 5,560 | 5,590 | 5,250 | 5,320 | 1,208,800 | 2,660 |
| 2023-01-23 | 5,700 | 5,710 | 5,460 | 5,460 | 784,800 | 2,730 |
| 2023-01-20 | 5,840 | 5,850 | 5,600 | 5,610 | 1,331,100 | 2,805 |
| 2023-01-19 | 5,700 | 6,100 | 5,660 | 5,940 | 1,533,800 | 2,970 |
| 2023-01-18 | 6,160 | 6,200 | 5,940 | 6,200 | 528,500 | 3,100 |
| 2023-01-17 | 6,270 | 6,390 | 6,140 | 6,160 | 308,300 | 3,080 |
| 2023-01-16 | 6,110 | 6,410 | 6,010 | 6,270 | 476,300 | 3,135 |
| 2023-01-13 | 6,210 | 6,450 | 6,160 | 6,230 | 464,400 | 3,115 |
| 2023-01-12 | 6,670 | 6,700 | 6,220 | 6,240 | 613,600 | 3,120 |
| 2023-01-11 | 6,300 | 6,620 | 6,260 | 6,600 | 694,200 | 3,300 |
| 2023-01-10 | 6,380 | 6,400 | 6,150 | 6,310 | 431,200 | 3,155 |
| 2023-01-06 | 5,900 | 6,210 | 5,800 | 6,190 | 602,600 | 3,095 |
| 2023-01-05 | 5,700 | 6,050 | 5,650 | 5,980 | 730,900 | 2,990 |
| 2023-01-04 | 5,800 | 5,860 | 5,620 | 5,620 | 527,600 | 2,810 |
分割・併合履歴 ： [2023-07-28]1株→2株
