5036 日本ビジネスシステムズ(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 | 1,583 | 1,629 | 1,577 | 1,605 | 18,300 | 1,605 |
| 2023-12-28 | 1,578 | 1,607 | 1,570 | 1,583 | 15,400 | 1,583 |
| 2023-12-27 | 1,562 | 1,599 | 1,562 | 1,578 | 20,200 | 1,578 |
| 2023-12-26 | 1,595 | 1,617 | 1,561 | 1,561 | 32,600 | 1,561 |
| 2023-12-25 | 1,628 | 1,650 | 1,577 | 1,581 | 55,100 | 1,581 |
| 2023-12-22 | 1,579 | 1,610 | 1,571 | 1,590 | 43,600 | 1,590 |
| 2023-12-21 | 1,515 | 1,581 | 1,513 | 1,559 | 22,800 | 1,559 |
| 2023-12-20 | 1,631 | 1,631 | 1,555 | 1,555 | 36,000 | 1,555 |
| 2023-12-19 | 1,586 | 1,653 | 1,576 | 1,633 | 64,900 | 1,633 |
| 2023-12-18 | 1,616 | 1,629 | 1,565 | 1,600 | 52,000 | 1,600 |
| 2023-12-15 | 1,533 | 1,599 | 1,533 | 1,599 | 39,100 | 1,599 |
| 2023-12-14 | 1,554 | 1,579 | 1,510 | 1,547 | 60,800 | 1,547 |
| 2023-12-13 | 1,548 | 1,585 | 1,515 | 1,533 | 58,900 | 1,533 |
| 2023-12-12 | 1,597 | 1,614 | 1,523 | 1,548 | 164,400 | 1,548 |
| 2023-12-11 | 1,478 | 1,567 | 1,478 | 1,567 | 211,200 | 1,567 |
| 2023-12-08 | 1,379 | 1,449 | 1,379 | 1,407 | 118,000 | 1,407 |
| 2023-12-07 | 1,371 | 1,397 | 1,367 | 1,371 | 34,200 | 1,371 |
| 2023-12-06 | 1,353 | 1,388 | 1,353 | 1,376 | 47,900 | 1,376 |
| 2023-12-05 | 1,338 | 1,370 | 1,319 | 1,335 | 36,400 | 1,335 |
| 2023-12-04 | 1,320 | 1,384 | 1,320 | 1,368 | 73,000 | 1,368 |
| 2023-12-01 | 1,336 | 1,336 | 1,312 | 1,315 | 28,000 | 1,315 |
| 2023-11-30 | 1,337 | 1,360 | 1,322 | 1,345 | 30,800 | 1,345 |
| 2023-11-29 | 1,297 | 1,330 | 1,294 | 1,329 | 15,900 | 1,329 |
| 2023-11-28 | 1,370 | 1,370 | 1,308 | 1,315 | 29,800 | 1,315 |
| 2023-11-27 | 1,397 | 1,417 | 1,348 | 1,370 | 70,300 | 1,370 |
| 2023-11-24 | 1,380 | 1,425 | 1,366 | 1,382 | 57,400 | 1,382 |
| 2023-11-22 | 1,360 | 1,399 | 1,355 | 1,383 | 35,100 | 1,383 |
| 2023-11-21 | 1,340 | 1,417 | 1,331 | 1,376 | 127,000 | 1,376 |
| 2023-11-20 | 1,318 | 1,378 | 1,302 | 1,322 | 122,800 | 1,322 |
| 2023-11-17 | 1,222 | 1,290 | 1,211 | 1,288 | 181,500 | 1,288 |
| 2023-11-16 | 1,324 | 1,325 | 1,190 | 1,195 | 239,900 | 1,195 |
| 2023-11-15 | 1,308 | 1,394 | 1,308 | 1,354 | 151,600 | 1,354 |
| 2023-11-14 | 1,338 | 1,356 | 1,317 | 1,338 | 53,300 | 1,338 |
| 2023-11-13 | 1,379 | 1,379 | 1,351 | 1,354 | 24,000 | 1,354 |
| 2023-11-10 | 1,403 | 1,403 | 1,359 | 1,379 | 26,700 | 1,379 |
| 2023-11-09 | 1,335 | 1,407 | 1,335 | 1,404 | 27,400 | 1,404 |
| 2023-11-08 | 1,385 | 1,386 | 1,336 | 1,365 | 40,400 | 1,365 |
| 2023-11-07 | 1,376 | 1,417 | 1,359 | 1,390 | 41,000 | 1,390 |
| 2023-11-06 | 1,370 | 1,405 | 1,336 | 1,385 | 49,100 | 1,385 |
| 2023-11-02 | 1,328 | 1,354 | 1,302 | 1,349 | 35,300 | 1,349 |
| 2023-11-01 | 1,297 | 1,311 | 1,229 | 1,299 | 54,000 | 1,299 |
| 2023-10-31 | 1,333 | 1,336 | 1,266 | 1,301 | 101,800 | 1,301 |
| 2023-10-30 | 1,331 | 1,357 | 1,317 | 1,354 | 46,600 | 1,354 |
| 2023-10-27 | 1,280 | 1,346 | 1,279 | 1,343 | 66,000 | 1,343 |
| 2023-10-26 | 1,280 | 1,344 | 1,280 | 1,310 | 45,800 | 1,310 |
| 2023-10-25 | 1,373 | 1,376 | 1,302 | 1,303 | 93,800 | 1,303 |
| 2023-10-24 | 1,333 | 1,351 | 1,284 | 1,350 | 54,000 | 1,350 |
| 2023-10-23 | 1,370 | 1,373 | 1,305 | 1,305 | 52,500 | 1,305 |
| 2023-10-20 | 1,347 | 1,405 | 1,324 | 1,384 | 51,200 | 1,384 |
| 2023-10-19 | 1,353 | 1,390 | 1,320 | 1,320 | 75,100 | 1,320 |
| 2023-10-18 | 1,329 | 1,431 | 1,329 | 1,429 | 127,300 | 1,429 |
| 2023-10-17 | 1,366 | 1,372 | 1,334 | 1,353 | 42,700 | 1,353 |
| 2023-10-16 | 1,308 | 1,350 | 1,280 | 1,329 | 37,100 | 1,329 |
| 2023-10-13 | 1,343 | 1,374 | 1,314 | 1,322 | 66,800 | 1,322 |
| 2023-10-12 | 1,367 | 1,390 | 1,350 | 1,373 | 47,600 | 1,373 |
| 2023-10-11 | 1,343 | 1,377 | 1,326 | 1,368 | 97,600 | 1,368 |
| 2023-10-10 | 1,214 | 1,320 | 1,214 | 1,313 | 114,800 | 1,313 |
| 2023-10-06 | 1,178 | 1,225 | 1,156 | 1,215 | 69,200 | 1,215 |
| 2023-10-05 | 1,121 | 1,196 | 1,121 | 1,175 | 52,200 | 1,175 |
| 2023-10-04 | 1,110 | 1,146 | 1,060 | 1,106 | 49,100 | 1,106 |
| 2023-10-03 | 1,158 | 1,168 | 1,124 | 1,124 | 57,300 | 1,124 |
| 2023-10-02 | 1,234 | 1,249 | 1,155 | 1,169 | 69,200 | 1,169 |
| 2023-09-29 | 1,245 | 1,249 | 1,184 | 1,204 | 90,700 | 1,204 |
| 2023-09-28 | 1,238 | 1,285 | 1,220 | 1,244 | 42,000 | 1,244 |
| 2023-09-27 | 1,248 | 1,284 | 1,224 | 1,272 | 26,300 | 1,272 |
| 2023-09-26 | 1,280 | 1,294 | 1,259 | 1,265 | 47,400 | 1,265 |
| 2023-09-25 | 1,253 | 1,278 | 1,222 | 1,274 | 97,900 | 1,274 |
| 2023-09-22 | 1,173 | 1,230 | 1,147 | 1,228 | 125,400 | 1,228 |
| 2023-09-21 | 1,148 | 1,224 | 1,141 | 1,203 | 164,300 | 1,203 |
| 2023-09-20 | 1,099 | 1,248 | 1,097 | 1,208 | 466,500 | 1,208 |
| 2023-09-19 | 1,040 | 1,072 | 1,034 | 1,071 | 57,100 | 1,071 |
| 2023-09-15 | 1,020 | 1,027 | 1,001 | 1,025 | 31,900 | 1,025 |
| 2023-09-14 | 1,006 | 1,013 | 992 | 1,007 | 96,600 | 1,007 |
| 2023-09-13 | 1,028 | 1,032 | 999 | 1,015 | 69,300 | 1,015 |
| 2023-09-12 | 1,060 | 1,064 | 1,024 | 1,030 | 101,800 | 1,030 |
| 2023-09-11 | 1,070 | 1,097 | 1,050 | 1,062 | 55,400 | 1,062 |
| 2023-09-08 | 1,090 | 1,098 | 1,051 | 1,061 | 215,200 | 1,061 |
| 2023-09-07 | 1,101 | 1,125 | 1,094 | 1,101 | 64,600 | 1,101 |
| 2023-09-06 | 1,105 | 1,114 | 1,081 | 1,110 | 67,800 | 1,110 |
| 2023-09-05 | 1,133 | 1,143 | 1,114 | 1,115 | 40,800 | 1,115 |
| 2023-09-04 | 1,118 | 1,140 | 1,109 | 1,135 | 71,700 | 1,135 |
| 2023-09-01 | 1,105 | 1,132 | 1,100 | 1,122 | 74,200 | 1,122 |
| 2023-08-31 | 1,100 | 1,115 | 1,086 | 1,101 | 47,800 | 1,101 |
| 2023-08-30 | 1,095 | 1,118 | 1,093 | 1,097 | 37,200 | 1,097 |
| 2023-08-29 | 1,069 | 1,123 | 1,069 | 1,099 | 111,500 | 1,099 |
| 2023-08-28 | 1,065 | 1,101 | 1,056 | 1,086 | 57,900 | 1,086 |
| 2023-08-25 | 1,098 | 1,098 | 1,049 | 1,064 | 80,800 | 1,064 |
| 2023-08-24 | 1,113 | 1,113 | 1,084 | 1,100 | 74,100 | 1,100 |
| 2023-08-23 | 1,079 | 1,123 | 1,079 | 1,113 | 64,600 | 1,113 |
| 2023-08-22 | 1,053 | 1,086 | 1,049 | 1,079 | 58,300 | 1,079 |
| 2023-08-21 | 1,035 | 1,073 | 1,032 | 1,056 | 43,600 | 1,056 |
| 2023-08-18 | 1,055 | 1,058 | 1,017 | 1,040 | 65,400 | 1,040 |
| 2023-08-17 | 1,075 | 1,079 | 1,036 | 1,055 | 97,400 | 1,055 |
| 2023-08-16 | 1,090 | 1,120 | 1,076 | 1,087 | 74,800 | 1,087 |
| 2023-08-15 | 1,143 | 1,143 | 1,110 | 1,117 | 43,100 | 1,117 |
| 2023-08-14 | 1,164 | 1,173 | 1,102 | 1,106 | 63,500 | 1,106 |
| 2023-08-10 | 1,165 | 1,204 | 1,150 | 1,156 | 60,000 | 1,156 |
| 2023-08-09 | 1,186 | 1,198 | 1,171 | 1,173 | 46,000 | 1,173 |
| 2023-08-08 | 1,230 | 1,232 | 1,100 | 1,148 | 223,600 | 1,148 |
| 2023-08-07 | 1,104 | 1,262 | 1,104 | 1,236 | 154,700 | 1,236 |
| 2023-08-04 | 1,348 | 1,351 | 1,330 | 1,344 | 25,900 | 1,344 |
| 2023-08-03 | 1,340 | 1,353 | 1,303 | 1,345 | 39,400 | 1,345 |
| 2023-08-02 | 1,446 | 1,446 | 1,342 | 1,351 | 111,900 | 1,351 |
| 2023-08-01 | 1,462 | 1,469 | 1,428 | 1,446 | 40,800 | 1,446 |
| 2023-07-31 | 1,462 | 1,486 | 1,447 | 1,474 | 22,600 | 1,474 |
| 2023-07-28 | 1,505 | 1,505 | 1,442 | 1,462 | 31,800 | 1,462 |
| 2023-07-27 | 1,476 | 1,504 | 1,470 | 1,495 | 16,600 | 1,495 |
| 2023-07-26 | 1,503 | 1,505 | 1,471 | 1,483 | 34,500 | 1,483 |
| 2023-07-25 | 1,587 | 1,596 | 1,495 | 1,502 | 87,700 | 1,502 |
| 2023-07-24 | 1,520 | 1,539 | 1,498 | 1,511 | 76,400 | 1,511 |
| 2023-07-21 | 1,552 | 1,592 | 1,513 | 1,521 | 62,500 | 1,521 |
| 2023-07-20 | 1,591 | 1,642 | 1,557 | 1,584 | 92,400 | 1,584 |
| 2023-07-19 | 1,539 | 1,616 | 1,526 | 1,562 | 79,500 | 1,562 |
| 2023-07-18 | 1,556 | 1,556 | 1,494 | 1,502 | 24,400 | 1,502 |
| 2023-07-14 | 1,512 | 1,545 | 1,498 | 1,523 | 41,300 | 1,523 |
| 2023-07-13 | 1,486 | 1,517 | 1,451 | 1,512 | 20,200 | 1,512 |
| 2023-07-12 | 1,499 | 1,503 | 1,485 | 1,494 | 18,000 | 1,494 |
| 2023-07-11 | 1,490 | 1,510 | 1,490 | 1,499 | 15,500 | 1,499 |
| 2023-07-10 | 1,492 | 1,518 | 1,480 | 1,490 | 27,900 | 1,490 |
| 2023-07-07 | 1,478 | 1,525 | 1,465 | 1,513 | 33,400 | 1,513 |
| 2023-07-06 | 1,498 | 1,527 | 1,478 | 1,511 | 65,900 | 1,511 |
| 2023-07-05 | 1,546 | 1,555 | 1,466 | 1,477 | 114,500 | 1,477 |
| 2023-07-04 | 1,552 | 1,584 | 1,522 | 1,570 | 65,500 | 1,570 |
| 2023-07-03 | 1,672 | 1,676 | 1,582 | 1,582 | 81,200 | 1,582 |
| 2023-06-30 | 1,620 | 1,671 | 1,590 | 1,658 | 57,700 | 1,658 |
| 2023-06-29 | 1,664 | 1,687 | 1,620 | 1,622 | 53,800 | 1,622 |
| 2023-06-28 | 1,667 | 1,700 | 1,631 | 1,632 | 60,200 | 1,632 |
| 2023-06-27 | 1,631 | 1,685 | 1,621 | 1,664 | 68,500 | 1,664 |
| 2023-06-26 | 1,743 | 1,760 | 1,611 | 1,631 | 162,600 | 1,631 |
| 2023-06-23 | 1,661 | 1,713 | 1,552 | 1,660 | 136,600 | 1,660 |
| 2023-06-22 | 1,642 | 1,685 | 1,630 | 1,661 | 65,400 | 1,661 |
| 2023-06-21 | 1,584 | 1,658 | 1,583 | 1,609 | 61,800 | 1,609 |
| 2023-06-20 | 1,571 | 1,605 | 1,550 | 1,590 | 54,800 | 1,590 |
| 2023-06-19 | 1,544 | 1,594 | 1,533 | 1,550 | 89,500 | 1,550 |
| 2023-06-16 | 1,477 | 1,527 | 1,477 | 1,505 | 73,100 | 1,505 |
| 2023-06-15 | 1,434 | 1,461 | 1,411 | 1,450 | 58,000 | 1,450 |
| 2023-06-14 | 1,392 | 1,428 | 1,389 | 1,414 | 71,400 | 1,414 |
| 2023-06-13 | 1,404 | 1,436 | 1,373 | 1,392 | 84,500 | 1,392 |
| 2023-06-12 | 1,376 | 1,414 | 1,360 | 1,414 | 198,200 | 1,414 |
| 2023-06-09 | 1,240 | 1,320 | 1,240 | 1,310 | 83,800 | 1,310 |
| 2023-06-08 | 1,213 | 1,243 | 1,213 | 1,230 | 59,500 | 1,230 |
| 2023-06-07 | 1,213 | 1,244 | 1,197 | 1,221 | 42,600 | 1,221 |
| 2023-06-06 | 1,216 | 1,235 | 1,205 | 1,210 | 29,600 | 1,210 |
| 2023-06-05 | 1,195 | 1,229 | 1,178 | 1,222 | 63,500 | 1,222 |
| 2023-06-02 | 1,170 | 1,203 | 1,143 | 1,191 | 29,700 | 1,191 |
| 2023-06-01 | 1,181 | 1,189 | 1,170 | 1,177 | 26,200 | 1,177 |
| 2023-05-31 | 1,214 | 1,214 | 1,186 | 1,186 | 19,600 | 1,186 |
| 2023-05-30 | 1,221 | 1,225 | 1,174 | 1,213 | 43,200 | 1,213 |
| 2023-05-29 | 1,205 | 1,230 | 1,190 | 1,221 | 44,800 | 1,221 |
| 2023-05-26 | 1,230 | 1,230 | 1,200 | 1,205 | 17,500 | 1,205 |
| 2023-05-25 | 1,245 | 1,245 | 1,220 | 1,220 | 43,000 | 1,220 |
| 2023-05-24 | 1,230 | 1,245 | 1,205 | 1,233 | 40,500 | 1,233 |
| 2023-05-23 | 1,244 | 1,264 | 1,231 | 1,234 | 34,700 | 1,234 |
| 2023-05-22 | 1,289 | 1,289 | 1,243 | 1,243 | 47,900 | 1,243 |
| 2023-05-19 | 1,241 | 1,259 | 1,222 | 1,259 | 41,900 | 1,259 |
| 2023-05-18 | 1,289 | 1,290 | 1,234 | 1,246 | 72,700 | 1,246 |
| 2023-05-17 | 1,288 | 1,316 | 1,288 | 1,296 | 42,200 | 1,296 |
| 2023-05-16 | 1,320 | 1,323 | 1,282 | 1,286 | 56,300 | 1,286 |
| 2023-05-15 | 1,315 | 1,335 | 1,308 | 1,323 | 33,900 | 1,323 |
| 2023-05-12 | 1,327 | 1,330 | 1,293 | 1,316 | 79,500 | 1,316 |
| 2023-05-11 | 1,330 | 1,380 | 1,310 | 1,331 | 104,000 | 1,331 |
| 2023-05-10 | 1,415 | 1,415 | 1,356 | 1,359 | 159,400 | 1,359 |
| 2023-05-09 | 1,550 | 1,551 | 1,402 | 1,403 | 432,600 | 1,403 |
| 2023-05-08 | 1,592 | 1,650 | 1,592 | 1,630 | 108,800 | 1,630 |
| 2023-05-02 | 1,559 | 1,619 | 1,559 | 1,577 | 79,700 | 1,577 |
| 2023-05-01 | 1,524 | 1,550 | 1,524 | 1,545 | 6,500 | 1,545 |
| 2023-04-28 | 1,554 | 1,555 | 1,498 | 1,524 | 29,400 | 1,524 |
| 2023-04-27 | 1,507 | 1,552 | 1,501 | 1,531 | 9,900 | 1,531 |
| 2023-04-26 | 1,515 | 1,516 | 1,487 | 1,507 | 23,400 | 1,507 |
| 2023-04-25 | 1,593 | 1,593 | 1,514 | 1,529 | 32,600 | 1,529 |
| 2023-04-24 | 1,526 | 1,615 | 1,524 | 1,553 | 47,200 | 1,553 |
| 2023-04-21 | 1,486 | 1,526 | 1,482 | 1,508 | 12,300 | 1,508 |
| 2023-04-20 | 1,481 | 1,517 | 1,471 | 1,496 | 25,000 | 1,496 |
| 2023-04-19 | 1,504 | 1,513 | 1,480 | 1,485 | 19,900 | 1,485 |
| 2023-04-18 | 1,483 | 1,544 | 1,483 | 1,517 | 28,500 | 1,517 |
| 2023-04-17 | 1,547 | 1,547 | 1,471 | 1,483 | 76,900 | 1,483 |
| 2023-04-14 | 1,575 | 1,585 | 1,520 | 1,525 | 45,200 | 1,525 |
| 2023-04-13 | 1,577 | 1,578 | 1,550 | 1,573 | 12,000 | 1,573 |
| 2023-04-12 | 1,586 | 1,586 | 1,544 | 1,564 | 15,500 | 1,564 |
| 2023-04-11 | 1,583 | 1,584 | 1,560 | 1,560 | 54,800 | 1,560 |
| 2023-04-10 | 1,502 | 1,549 | 1,486 | 1,546 | 17,900 | 1,546 |
| 2023-04-07 | 1,493 | 1,500 | 1,465 | 1,499 | 12,500 | 1,499 |
| 2023-04-06 | 1,559 | 1,559 | 1,489 | 1,498 | 25,000 | 1,498 |
| 2023-04-05 | 1,583 | 1,583 | 1,510 | 1,559 | 22,800 | 1,559 |
| 2023-04-04 | 1,645 | 1,645 | 1,582 | 1,583 | 35,800 | 1,583 |
| 2023-04-03 | 1,615 | 1,661 | 1,615 | 1,655 | 20,500 | 1,655 |
| 2023-03-31 | 1,612 | 1,641 | 1,601 | 1,612 | 11,300 | 1,612 |
| 2023-03-30 | 1,628 | 1,643 | 1,600 | 1,631 | 12,900 | 1,631 |
| 2023-03-29 | 3,145 | 3,275 | 3,145 | 3,255 | 8,300 | 1,627.50 |
| 2023-03-28 | 3,235 | 3,255 | 3,180 | 3,190 | 5,300 | 1,595 |
| 2023-03-27 | 3,300 | 3,335 | 3,210 | 3,235 | 43,700 | 1,617.50 |
| 2023-03-24 | 3,130 | 3,260 | 3,130 | 3,225 | 17,100 | 1,612.50 |
| 2023-03-23 | 3,080 | 3,180 | 3,080 | 3,130 | 8,300 | 1,565 |
| 2023-03-22 | 3,145 | 3,165 | 3,090 | 3,140 | 5,500 | 1,570 |
| 2023-03-20 | 3,175 | 3,175 | 3,090 | 3,100 | 12,500 | 1,550 |
| 2023-03-17 | 3,065 | 3,180 | 3,060 | 3,150 | 14,900 | 1,575 |
| 2023-03-16 | 2,950 | 3,095 | 2,950 | 3,030 | 11,000 | 1,515 |
| 2023-03-15 | 3,010 | 3,050 | 3,010 | 3,030 | 6,700 | 1,515 |
| 2023-03-14 | 3,065 | 3,065 | 2,982 | 2,999 | 30,000 | 1,499.50 |
| 2023-03-13 | 3,080 | 3,125 | 3,020 | 3,075 | 27,600 | 1,537.50 |
| 2023-03-10 | 3,185 | 3,185 | 3,060 | 3,100 | 48,200 | 1,550 |
| 2023-03-09 | 3,190 | 3,195 | 3,150 | 3,190 | 20,900 | 1,595 |
| 2023-03-08 | 3,205 | 3,250 | 3,170 | 3,195 | 24,200 | 1,597.50 |
| 2023-03-07 | 3,290 | 3,295 | 3,240 | 3,240 | 9,900 | 1,620 |
| 2023-03-06 | 3,255 | 3,315 | 3,245 | 3,285 | 15,400 | 1,642.50 |
| 2023-03-03 | 3,285 | 3,300 | 3,215 | 3,255 | 42,900 | 1,627.50 |
| 2023-03-02 | 3,275 | 3,315 | 3,260 | 3,280 | 12,500 | 1,640 |
| 2023-03-01 | 3,320 | 3,345 | 3,255 | 3,275 | 20,800 | 1,637.50 |
| 2023-02-28 | 3,175 | 3,330 | 3,175 | 3,285 | 26,800 | 1,642.50 |
| 2023-02-27 | 3,180 | 3,230 | 3,150 | 3,175 | 35,900 | 1,587.50 |
| 2023-02-24 | 3,255 | 3,255 | 3,140 | 3,220 | 52,100 | 1,610 |
| 2023-02-22 | 3,335 | 3,335 | 3,255 | 3,265 | 27,000 | 1,632.50 |
| 2023-02-21 | 3,450 | 3,460 | 3,335 | 3,340 | 47,700 | 1,670 |
| 2023-02-20 | 3,415 | 3,480 | 3,385 | 3,450 | 31,300 | 1,725 |
| 2023-02-17 | 3,370 | 3,475 | 3,370 | 3,445 | 42,100 | 1,722.50 |
| 2023-02-16 | 3,415 | 3,435 | 3,350 | 3,415 | 43,100 | 1,707.50 |
| 2023-02-15 | 3,495 | 3,495 | 3,325 | 3,355 | 50,300 | 1,677.50 |
| 2023-02-14 | 3,330 | 3,490 | 3,330 | 3,465 | 28,900 | 1,732.50 |
| 2023-02-13 | 3,470 | 3,535 | 3,330 | 3,340 | 50,100 | 1,670 |
| 2023-02-10 | 3,545 | 3,550 | 3,420 | 3,450 | 41,700 | 1,725 |
| 2023-02-09 | 3,630 | 3,630 | 3,485 | 3,540 | 58,700 | 1,770 |
| 2023-02-08 | 3,750 | 3,755 | 3,595 | 3,635 | 127,600 | 1,817.50 |
| 2023-02-07 | 3,920 | 3,940 | 3,600 | 3,800 | 359,700 | 1,900 |
| 2023-02-06 | 3,815 | 3,940 | 3,730 | 3,910 | 98,800 | 1,955 |
| 2023-02-03 | 3,690 | 3,820 | 3,680 | 3,815 | 149,800 | 1,907.50 |
| 2023-02-02 | 3,590 | 3,730 | 3,575 | 3,730 | 75,900 | 1,865 |
| 2023-02-01 | 3,540 | 3,585 | 3,450 | 3,565 | 49,700 | 1,782.50 |
| 2023-01-31 | 3,600 | 3,650 | 3,505 | 3,530 | 46,900 | 1,765 |
| 2023-01-30 | 3,625 | 3,665 | 3,535 | 3,610 | 43,400 | 1,805 |
| 2023-01-27 | 3,430 | 3,585 | 3,375 | 3,585 | 43,800 | 1,792.50 |
| 2023-01-26 | 3,430 | 3,435 | 3,335 | 3,425 | 31,700 | 1,712.50 |
| 2023-01-25 | 3,400 | 3,500 | 3,335 | 3,470 | 46,800 | 1,735 |
| 2023-01-24 | 3,405 | 3,405 | 3,315 | 3,355 | 37,300 | 1,677.50 |
| 2023-01-23 | 3,395 | 3,445 | 3,365 | 3,405 | 10,900 | 1,702.50 |
| 2023-01-20 | 3,360 | 3,470 | 3,295 | 3,390 | 31,200 | 1,695 |
| 2023-01-19 | 3,360 | 3,375 | 3,270 | 3,310 | 21,000 | 1,655 |
| 2023-01-18 | 3,380 | 3,405 | 3,275 | 3,345 | 28,500 | 1,672.50 |
| 2023-01-17 | 3,295 | 3,320 | 3,210 | 3,310 | 27,900 | 1,655 |
| 2023-01-16 | 3,345 | 3,440 | 3,260 | 3,265 | 26,900 | 1,632.50 |
| 2023-01-13 | 3,450 | 3,455 | 3,365 | 3,365 | 16,600 | 1,682.50 |
| 2023-01-12 | 3,445 | 3,515 | 3,335 | 3,405 | 22,800 | 1,702.50 |
| 2023-01-11 | 3,375 | 3,500 | 3,355 | 3,405 | 28,500 | 1,702.50 |
| 2023-01-10 | 3,270 | 3,400 | 3,220 | 3,370 | 44,400 | 1,685 |
| 2023-01-06 | 3,275 | 3,275 | 3,155 | 3,175 | 30,000 | 1,587.50 |
| 2023-01-05 | 3,440 | 3,440 | 3,255 | 3,255 | 31,900 | 1,627.50 |
| 2023-01-04 | 3,545 | 3,545 | 3,370 | 3,370 | 23,100 | 1,685 |
分割・併合履歴 ： [2023-03-30]1株→2株
