5038 (株)eWeLL 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 | 2,050 | 2,050 | 1,990 | 2,011 | 62,200 | 2,011 |
| 2023-12-28 | 1,965 | 2,035 | 1,964 | 2,035 | 45,500 | 2,035 |
| 2023-12-27 | 3,940 | 4,030 | 3,880 | 3,950 | 39,200 | 1,975 |
| 2023-12-26 | 3,950 | 3,980 | 3,880 | 3,885 | 22,800 | 1,942.50 |
| 2023-12-25 | 3,935 | 4,005 | 3,865 | 3,865 | 34,600 | 1,932.50 |
| 2023-12-22 | 3,910 | 3,910 | 3,800 | 3,905 | 41,200 | 1,952.50 |
| 2023-12-21 | 3,835 | 3,940 | 3,810 | 3,910 | 19,700 | 1,955 |
| 2023-12-20 | 3,990 | 4,015 | 3,880 | 3,880 | 45,200 | 1,940 |
| 2023-12-19 | 3,845 | 3,935 | 3,780 | 3,935 | 31,700 | 1,967.50 |
| 2023-12-18 | 3,895 | 3,895 | 3,775 | 3,845 | 38,200 | 1,922.50 |
| 2023-12-15 | 3,625 | 3,830 | 3,625 | 3,775 | 38,200 | 1,887.50 |
| 2023-12-14 | 3,720 | 3,780 | 3,590 | 3,620 | 37,200 | 1,810 |
| 2023-12-13 | 3,665 | 3,705 | 3,600 | 3,650 | 26,100 | 1,825 |
| 2023-12-12 | 3,825 | 3,850 | 3,555 | 3,620 | 70,000 | 1,810 |
| 2023-12-11 | 3,755 | 3,885 | 3,725 | 3,755 | 44,700 | 1,877.50 |
| 2023-12-08 | 3,860 | 3,970 | 3,750 | 3,755 | 74,600 | 1,877.50 |
| 2023-12-07 | 3,870 | 3,870 | 3,740 | 3,815 | 34,400 | 1,907.50 |
| 2023-12-06 | 3,705 | 3,825 | 3,635 | 3,825 | 39,700 | 1,912.50 |
| 2023-12-05 | 3,835 | 3,835 | 3,705 | 3,705 | 39,500 | 1,852.50 |
| 2023-12-04 | 3,665 | 3,925 | 3,665 | 3,870 | 90,600 | 1,935 |
| 2023-12-01 | 3,700 | 3,730 | 3,635 | 3,680 | 28,100 | 1,840 |
| 2023-11-30 | 3,700 | 3,720 | 3,585 | 3,695 | 37,800 | 1,847.50 |
| 2023-11-29 | 3,545 | 3,690 | 3,545 | 3,655 | 37,700 | 1,827.50 |
| 2023-11-28 | 3,625 | 3,645 | 3,495 | 3,540 | 51,500 | 1,770 |
| 2023-11-27 | 3,655 | 3,715 | 3,585 | 3,610 | 36,000 | 1,805 |
| 2023-11-24 | 3,705 | 3,735 | 3,645 | 3,655 | 47,100 | 1,827.50 |
| 2023-11-22 | 3,650 | 3,705 | 3,600 | 3,690 | 52,900 | 1,845 |
| 2023-11-21 | 3,630 | 3,655 | 3,570 | 3,625 | 44,400 | 1,812.50 |
| 2023-11-20 | 3,490 | 3,620 | 3,490 | 3,610 | 80,400 | 1,805 |
| 2023-11-17 | 3,500 | 3,510 | 3,365 | 3,495 | 43,800 | 1,747.50 |
| 2023-11-16 | 3,505 | 3,505 | 3,365 | 3,500 | 40,900 | 1,750 |
| 2023-11-15 | 3,570 | 3,655 | 3,505 | 3,525 | 57,300 | 1,762.50 |
| 2023-11-14 | 3,605 | 3,630 | 3,385 | 3,430 | 79,200 | 1,715 |
| 2023-11-13 | 3,530 | 3,670 | 3,515 | 3,535 | 98,200 | 1,767.50 |
| 2023-11-10 | 3,415 | 3,415 | 3,320 | 3,395 | 35,500 | 1,697.50 |
| 2023-11-09 | 3,470 | 3,470 | 3,395 | 3,415 | 31,200 | 1,707.50 |
| 2023-11-08 | 3,480 | 3,520 | 3,425 | 3,450 | 66,800 | 1,725 |
| 2023-11-07 | 3,385 | 3,395 | 3,320 | 3,345 | 18,200 | 1,672.50 |
| 2023-11-06 | 3,330 | 3,435 | 3,290 | 3,385 | 61,500 | 1,692.50 |
| 2023-11-02 | 3,190 | 3,235 | 3,145 | 3,225 | 30,600 | 1,612.50 |
| 2023-11-01 | 3,165 | 3,165 | 3,050 | 3,085 | 15,300 | 1,542.50 |
| 2023-10-31 | 3,175 | 3,185 | 3,075 | 3,125 | 37,700 | 1,562.50 |
| 2023-10-30 | 3,025 | 3,160 | 3,025 | 3,135 | 37,200 | 1,567.50 |
| 2023-10-27 | 3,010 | 3,085 | 2,995 | 3,060 | 29,300 | 1,530 |
| 2023-10-26 | 2,988 | 3,035 | 2,966 | 3,010 | 30,800 | 1,505 |
| 2023-10-25 | 3,140 | 3,150 | 3,015 | 3,015 | 32,300 | 1,507.50 |
| 2023-10-24 | 3,050 | 3,110 | 2,905 | 3,080 | 54,900 | 1,540 |
| 2023-10-23 | 3,105 | 3,185 | 3,030 | 3,030 | 36,300 | 1,515 |
| 2023-10-20 | 3,015 | 3,185 | 3,010 | 3,170 | 43,600 | 1,585 |
| 2023-10-19 | 3,150 | 3,175 | 3,075 | 3,085 | 36,500 | 1,542.50 |
| 2023-10-18 | 3,040 | 3,155 | 3,030 | 3,155 | 52,900 | 1,577.50 |
| 2023-10-17 | 3,045 | 3,070 | 3,005 | 3,040 | 49,500 | 1,520 |
| 2023-10-16 | 3,000 | 3,065 | 2,893 | 2,957 | 84,300 | 1,478.50 |
| 2023-10-13 | 3,200 | 3,205 | 3,020 | 3,025 | 81,000 | 1,512.50 |
| 2023-10-12 | 3,260 | 3,280 | 3,205 | 3,255 | 54,900 | 1,627.50 |
| 2023-10-11 | 3,405 | 3,425 | 3,315 | 3,315 | 19,800 | 1,657.50 |
| 2023-10-10 | 3,340 | 3,400 | 3,340 | 3,380 | 12,300 | 1,690 |
| 2023-10-06 | 3,405 | 3,445 | 3,295 | 3,335 | 18,600 | 1,667.50 |
| 2023-10-05 | 3,300 | 3,420 | 3,295 | 3,405 | 27,100 | 1,702.50 |
| 2023-10-04 | 3,320 | 3,375 | 3,265 | 3,285 | 55,000 | 1,642.50 |
| 2023-10-03 | 3,455 | 3,515 | 3,360 | 3,390 | 47,200 | 1,695 |
| 2023-10-02 | 3,575 | 3,580 | 3,455 | 3,455 | 40,500 | 1,727.50 |
| 2023-09-29 | 3,530 | 3,615 | 3,505 | 3,545 | 42,600 | 1,772.50 |
| 2023-09-28 | 3,590 | 3,590 | 3,475 | 3,485 | 27,000 | 1,742.50 |
| 2023-09-27 | 3,510 | 3,590 | 3,480 | 3,590 | 35,000 | 1,795 |
| 2023-09-26 | 3,715 | 3,735 | 3,510 | 3,510 | 65,400 | 1,755 |
| 2023-09-25 | 3,735 | 3,755 | 3,590 | 3,705 | 81,100 | 1,852.50 |
| 2023-09-22 | 3,590 | 3,770 | 3,540 | 3,735 | 50,600 | 1,867.50 |
| 2023-09-21 | 3,505 | 3,660 | 3,470 | 3,660 | 83,100 | 1,830 |
| 2023-09-20 | 3,640 | 3,680 | 3,560 | 3,560 | 34,600 | 1,780 |
| 2023-09-19 | 3,695 | 3,705 | 3,610 | 3,640 | 37,500 | 1,820 |
| 2023-09-15 | 3,810 | 3,810 | 3,660 | 3,705 | 66,900 | 1,852.50 |
| 2023-09-14 | 3,790 | 3,955 | 3,790 | 3,825 | 46,900 | 1,912.50 |
| 2023-09-13 | 3,835 | 3,855 | 3,720 | 3,775 | 73,200 | 1,887.50 |
| 2023-09-12 | 4,030 | 4,110 | 3,855 | 3,875 | 133,400 | 1,937.50 |
| 2023-09-11 | 4,140 | 4,155 | 3,970 | 4,065 | 164,900 | 2,032.50 |
| 2023-09-08 | 4,145 | 4,225 | 4,095 | 4,210 | 66,700 | 2,105 |
| 2023-09-07 | 4,185 | 4,225 | 4,130 | 4,215 | 54,100 | 2,107.50 |
| 2023-09-06 | 4,345 | 4,345 | 4,145 | 4,150 | 62,500 | 2,075 |
| 2023-09-05 | 4,230 | 4,370 | 4,190 | 4,360 | 32,600 | 2,180 |
| 2023-09-04 | 4,300 | 4,320 | 4,220 | 4,230 | 24,100 | 2,115 |
| 2023-09-01 | 4,310 | 4,335 | 4,255 | 4,295 | 46,600 | 2,147.50 |
| 2023-08-31 | 4,385 | 4,385 | 4,310 | 4,310 | 12,100 | 2,155 |
| 2023-08-30 | 4,480 | 4,480 | 4,350 | 4,385 | 21,200 | 2,192.50 |
| 2023-08-29 | 4,355 | 4,460 | 4,355 | 4,415 | 38,200 | 2,207.50 |
| 2023-08-28 | 4,305 | 4,400 | 4,265 | 4,395 | 24,100 | 2,197.50 |
| 2023-08-25 | 4,175 | 4,385 | 4,165 | 4,245 | 68,900 | 2,122.50 |
| 2023-08-24 | 4,250 | 4,305 | 4,170 | 4,290 | 66,500 | 2,145 |
| 2023-08-23 | 4,225 | 4,225 | 4,135 | 4,190 | 16,200 | 2,095 |
| 2023-08-22 | 4,255 | 4,315 | 4,130 | 4,160 | 20,900 | 2,080 |
| 2023-08-21 | 4,255 | 4,340 | 4,215 | 4,255 | 34,300 | 2,127.50 |
| 2023-08-18 | 4,135 | 4,205 | 4,075 | 4,160 | 42,800 | 2,080 |
| 2023-08-17 | 4,280 | 4,280 | 4,070 | 4,190 | 86,300 | 2,095 |
| 2023-08-16 | 4,525 | 4,525 | 4,240 | 4,255 | 82,000 | 2,127.50 |
| 2023-08-15 | 4,530 | 4,660 | 4,480 | 4,500 | 86,700 | 2,250 |
| 2023-08-14 | 4,300 | 4,585 | 4,275 | 4,400 | 113,400 | 2,200 |
| 2023-08-10 | 4,270 | 4,385 | 4,215 | 4,295 | 97,600 | 2,147.50 |
| 2023-08-09 | 4,295 | 4,335 | 4,270 | 4,290 | 40,100 | 2,145 |
| 2023-08-08 | 4,345 | 4,435 | 4,310 | 4,320 | 52,600 | 2,160 |
| 2023-08-07 | 4,435 | 4,435 | 4,245 | 4,345 | 139,800 | 2,172.50 |
| 2023-08-04 | 4,515 | 4,550 | 4,435 | 4,550 | 84,600 | 2,275 |
| 2023-08-03 | 4,530 | 4,575 | 4,520 | 4,535 | 28,300 | 2,267.50 |
| 2023-08-02 | 4,585 | 4,635 | 4,545 | 4,560 | 34,900 | 2,280 |
| 2023-08-01 | 4,685 | 4,750 | 4,615 | 4,615 | 36,100 | 2,307.50 |
| 2023-07-31 | 4,690 | 4,760 | 4,615 | 4,695 | 44,900 | 2,347.50 |
| 2023-07-28 | 4,625 | 4,675 | 4,520 | 4,580 | 60,700 | 2,290 |
| 2023-07-27 | 4,585 | 4,615 | 4,535 | 4,610 | 27,900 | 2,305 |
| 2023-07-26 | 4,620 | 4,620 | 4,530 | 4,535 | 23,200 | 2,267.50 |
| 2023-07-25 | 4,655 | 4,735 | 4,585 | 4,585 | 32,700 | 2,292.50 |
| 2023-07-24 | 4,600 | 4,675 | 4,545 | 4,645 | 36,300 | 2,322.50 |
| 2023-07-21 | 4,640 | 4,665 | 4,530 | 4,560 | 58,500 | 2,280 |
| 2023-07-20 | 4,815 | 4,865 | 4,680 | 4,680 | 80,000 | 2,340 |
| 2023-07-19 | 4,945 | 4,950 | 4,815 | 4,875 | 68,900 | 2,437.50 |
| 2023-07-18 | 4,810 | 5,020 | 4,810 | 4,875 | 161,400 | 2,437.50 |
| 2023-07-14 | 4,940 | 4,985 | 4,725 | 4,740 | 115,900 | 2,370 |
| 2023-07-13 | 4,780 | 4,925 | 4,740 | 4,880 | 124,800 | 2,440 |
| 2023-07-12 | 4,715 | 4,880 | 4,675 | 4,780 | 98,900 | 2,390 |
| 2023-07-11 | 4,675 | 4,750 | 4,620 | 4,645 | 60,300 | 2,322.50 |
| 2023-07-10 | 4,610 | 4,695 | 4,490 | 4,650 | 73,500 | 2,325 |
| 2023-07-07 | 4,515 | 4,650 | 4,470 | 4,590 | 76,900 | 2,295 |
| 2023-07-06 | 4,620 | 4,700 | 4,550 | 4,565 | 102,700 | 2,282.50 |
| 2023-07-05 | 4,745 | 4,785 | 4,635 | 4,685 | 87,700 | 2,342.50 |
| 2023-07-04 | 4,875 | 4,900 | 4,730 | 4,785 | 93,900 | 2,392.50 |
| 2023-07-03 | 5,020 | 5,030 | 4,850 | 4,905 | 82,400 | 2,452.50 |
| 2023-06-30 | 4,930 | 4,985 | 4,810 | 4,975 | 74,600 | 2,487.50 |
| 2023-06-29 | 4,895 | 4,945 | 4,750 | 4,905 | 90,400 | 2,452.50 |
| 2023-06-28 | 5,090 | 5,090 | 4,785 | 4,910 | 65,700 | 2,455 |
| 2023-06-27 | 4,960 | 4,995 | 4,775 | 4,935 | 55,900 | 2,467.50 |
| 2023-06-26 | 5,050 | 5,150 | 4,925 | 5,040 | 68,900 | 2,520 |
| 2023-06-23 | 5,340 | 5,350 | 4,975 | 5,020 | 101,100 | 2,510 |
| 2023-06-22 | 5,670 | 5,670 | 5,240 | 5,240 | 89,100 | 2,620 |
| 2023-06-21 | 5,570 | 5,730 | 5,490 | 5,670 | 72,500 | 2,835 |
| 2023-06-20 | 5,540 | 5,560 | 5,370 | 5,550 | 56,700 | 2,775 |
| 2023-06-19 | 5,460 | 5,670 | 5,410 | 5,550 | 107,100 | 2,775 |
| 2023-06-16 | 5,190 | 5,450 | 5,150 | 5,420 | 80,600 | 2,710 |
| 2023-06-15 | 5,070 | 5,160 | 5,000 | 5,120 | 33,700 | 2,560 |
| 2023-06-14 | 5,160 | 5,250 | 5,080 | 5,160 | 65,200 | 2,580 |
| 2023-06-13 | 5,160 | 5,280 | 5,110 | 5,150 | 107,200 | 2,575 |
| 2023-06-12 | 5,030 | 5,130 | 4,870 | 5,130 | 106,200 | 2,565 |
| 2023-06-09 | 4,710 | 5,110 | 4,695 | 5,010 | 195,600 | 2,505 |
| 2023-06-08 | 4,810 | 4,810 | 4,550 | 4,675 | 116,900 | 2,337.50 |
| 2023-06-07 | 4,970 | 5,030 | 4,800 | 4,845 | 78,800 | 2,422.50 |
| 2023-06-06 | 4,955 | 5,020 | 4,865 | 4,900 | 93,300 | 2,450 |
| 2023-06-05 | 4,805 | 4,920 | 4,725 | 4,885 | 72,400 | 2,442.50 |
| 2023-06-02 | 4,700 | 4,755 | 4,630 | 4,740 | 48,200 | 2,370 |
| 2023-06-01 | 4,850 | 4,865 | 4,680 | 4,740 | 69,600 | 2,370 |
| 2023-05-31 | 5,000 | 5,010 | 4,875 | 4,920 | 62,800 | 2,460 |
| 2023-05-30 | 4,840 | 5,020 | 4,840 | 5,000 | 71,600 | 2,500 |
| 2023-05-29 | 4,910 | 4,930 | 4,815 | 4,910 | 41,500 | 2,455 |
| 2023-05-26 | 4,795 | 4,940 | 4,690 | 4,890 | 114,500 | 2,445 |
| 2023-05-25 | 4,950 | 4,950 | 4,645 | 4,745 | 92,800 | 2,372.50 |
| 2023-05-24 | 4,860 | 4,940 | 4,760 | 4,900 | 48,400 | 2,450 |
| 2023-05-23 | 4,625 | 4,975 | 4,615 | 4,900 | 128,000 | 2,450 |
| 2023-05-22 | 4,785 | 4,805 | 4,635 | 4,670 | 58,200 | 2,335 |
| 2023-05-19 | 4,845 | 4,965 | 4,750 | 4,780 | 93,100 | 2,390 |
| 2023-05-18 | 4,780 | 4,885 | 4,690 | 4,860 | 96,800 | 2,430 |
| 2023-05-17 | 4,645 | 4,940 | 4,625 | 4,805 | 174,900 | 2,402.50 |
| 2023-05-16 | 4,650 | 4,780 | 4,540 | 4,610 | 112,900 | 2,305 |
| 2023-05-15 | 4,480 | 4,715 | 4,385 | 4,660 | 254,800 | 2,330 |
| 2023-05-12 | 4,105 | 4,180 | 4,055 | 4,130 | 80,700 | 2,065 |
| 2023-05-11 | 4,115 | 4,160 | 4,095 | 4,105 | 43,700 | 2,052.50 |
| 2023-05-10 | 4,235 | 4,235 | 4,095 | 4,095 | 49,500 | 2,047.50 |
| 2023-05-09 | 4,225 | 4,305 | 4,185 | 4,185 | 63,100 | 2,092.50 |
| 2023-05-08 | 4,090 | 4,210 | 4,060 | 4,195 | 60,100 | 2,097.50 |
| 2023-05-02 | 4,030 | 4,035 | 3,965 | 4,035 | 43,100 | 2,017.50 |
| 2023-05-01 | 4,075 | 4,180 | 4,050 | 4,050 | 50,100 | 2,025 |
| 2023-04-28 | 4,095 | 4,105 | 3,970 | 4,010 | 88,300 | 2,005 |
| 2023-04-27 | 4,050 | 4,095 | 3,990 | 4,070 | 42,900 | 2,035 |
| 2023-04-26 | 4,160 | 4,220 | 4,055 | 4,065 | 53,000 | 2,032.50 |
| 2023-04-25 | 4,185 | 4,235 | 4,135 | 4,195 | 32,900 | 2,097.50 |
| 2023-04-24 | 4,260 | 4,260 | 4,125 | 4,180 | 48,100 | 2,090 |
| 2023-04-21 | 4,415 | 4,425 | 4,215 | 4,280 | 87,000 | 2,140 |
| 2023-04-20 | 4,470 | 4,530 | 4,435 | 4,445 | 52,300 | 2,222.50 |
| 2023-04-19 | 4,650 | 4,655 | 4,415 | 4,510 | 138,100 | 2,255 |
| 2023-04-18 | 4,690 | 4,815 | 4,685 | 4,685 | 66,900 | 2,342.50 |
| 2023-04-17 | 4,570 | 4,665 | 4,535 | 4,635 | 82,700 | 2,317.50 |
| 2023-04-14 | 4,995 | 4,995 | 4,565 | 4,565 | 176,800 | 2,282.50 |
| 2023-04-13 | 4,790 | 4,980 | 4,725 | 4,965 | 121,000 | 2,482.50 |
| 2023-04-12 | 4,705 | 4,750 | 4,600 | 4,750 | 55,900 | 2,375 |
| 2023-04-11 | 4,655 | 4,845 | 4,655 | 4,750 | 69,400 | 2,375 |
| 2023-04-10 | 4,520 | 4,720 | 4,445 | 4,655 | 74,900 | 2,327.50 |
| 2023-04-07 | 4,745 | 4,750 | 4,515 | 4,540 | 82,200 | 2,270 |
| 2023-04-06 | 4,635 | 4,770 | 4,635 | 4,695 | 85,000 | 2,347.50 |
| 2023-04-05 | 4,745 | 4,745 | 4,555 | 4,590 | 87,800 | 2,295 |
| 2023-04-04 | 4,875 | 4,950 | 4,740 | 4,790 | 89,500 | 2,395 |
| 2023-04-03 | 4,710 | 4,850 | 4,600 | 4,835 | 113,200 | 2,417.50 |
| 2023-03-31 | 4,965 | 5,000 | 4,695 | 4,710 | 116,400 | 2,355 |
| 2023-03-30 | 4,755 | 4,950 | 4,750 | 4,895 | 93,900 | 2,447.50 |
| 2023-03-29 | 4,750 | 4,800 | 4,610 | 4,750 | 71,700 | 2,375 |
| 2023-03-28 | 4,845 | 4,945 | 4,710 | 4,775 | 71,900 | 2,387.50 |
| 2023-03-27 | 4,980 | 4,980 | 4,720 | 4,800 | 63,000 | 2,400 |
| 2023-03-24 | 5,090 | 5,120 | 4,860 | 4,930 | 66,900 | 2,465 |
| 2023-03-23 | 5,040 | 5,060 | 4,910 | 5,040 | 63,200 | 2,520 |
| 2023-03-22 | 5,280 | 5,340 | 5,070 | 5,140 | 75,300 | 2,570 |
| 2023-03-20 | 5,480 | 5,520 | 5,110 | 5,120 | 110,600 | 2,560 |
| 2023-03-17 | 5,150 | 5,580 | 5,150 | 5,480 | 209,200 | 2,740 |
| 2023-03-16 | 4,920 | 5,130 | 4,865 | 5,080 | 136,200 | 2,540 |
| 2023-03-15 | 4,600 | 5,070 | 4,570 | 5,020 | 262,400 | 2,510 |
| 2023-03-14 | 4,600 | 4,685 | 4,480 | 4,600 | 78,200 | 2,300 |
| 2023-03-13 | 4,490 | 4,760 | 4,480 | 4,640 | 147,600 | 2,320 |
| 2023-03-10 | 4,405 | 4,575 | 4,370 | 4,560 | 85,200 | 2,280 |
| 2023-03-09 | 4,395 | 4,500 | 4,240 | 4,460 | 112,100 | 2,230 |
| 2023-03-08 | 4,395 | 4,530 | 4,360 | 4,395 | 89,800 | 2,197.50 |
| 2023-03-07 | 4,400 | 4,495 | 4,340 | 4,465 | 135,000 | 2,232.50 |
| 2023-03-06 | 4,130 | 4,375 | 4,065 | 4,345 | 169,500 | 2,172.50 |
| 2023-03-03 | 4,135 | 4,200 | 4,050 | 4,060 | 116,300 | 2,030 |
| 2023-03-02 | 4,125 | 4,210 | 4,005 | 4,140 | 104,200 | 2,070 |
| 2023-03-01 | 4,230 | 4,245 | 4,040 | 4,065 | 72,800 | 2,032.50 |
| 2023-02-28 | 4,165 | 4,220 | 4,020 | 4,170 | 128,800 | 2,085 |
| 2023-02-27 | 4,450 | 4,525 | 4,140 | 4,155 | 157,300 | 2,077.50 |
| 2023-02-24 | 4,395 | 4,580 | 4,380 | 4,580 | 229,300 | 2,290 |
| 2023-02-22 | 4,145 | 4,400 | 4,130 | 4,275 | 293,700 | 2,137.50 |
| 2023-02-21 | 4,005 | 4,015 | 3,910 | 3,950 | 86,600 | 1,975 |
| 2023-02-20 | 4,110 | 4,110 | 3,985 | 4,045 | 84,700 | 2,022.50 |
| 2023-02-17 | 4,200 | 4,235 | 4,085 | 4,095 | 97,700 | 2,047.50 |
| 2023-02-16 | 4,425 | 4,425 | 4,220 | 4,250 | 107,600 | 2,125 |
| 2023-02-15 | 4,675 | 4,690 | 4,400 | 4,425 | 159,100 | 2,212.50 |
| 2023-02-14 | 4,235 | 4,800 | 4,100 | 4,775 | 411,900 | 2,387.50 |
| 2023-02-13 | 4,300 | 4,410 | 4,200 | 4,375 | 148,400 | 2,187.50 |
| 2023-02-10 | 4,660 | 4,660 | 4,400 | 4,460 | 127,600 | 2,230 |
| 2023-02-09 | 4,680 | 4,705 | 4,580 | 4,660 | 83,600 | 2,330 |
| 2023-02-08 | 4,595 | 4,740 | 4,565 | 4,730 | 76,300 | 2,365 |
| 2023-02-07 | 4,535 | 4,715 | 4,530 | 4,575 | 106,700 | 2,287.50 |
| 2023-02-06 | 4,630 | 4,700 | 4,495 | 4,535 | 65,500 | 2,267.50 |
| 2023-02-03 | 4,475 | 4,650 | 4,475 | 4,560 | 68,700 | 2,280 |
| 2023-02-02 | 4,450 | 4,600 | 4,420 | 4,475 | 92,900 | 2,237.50 |
| 2023-02-01 | 4,345 | 4,545 | 4,305 | 4,440 | 101,700 | 2,220 |
| 2023-01-31 | 4,400 | 4,430 | 4,335 | 4,345 | 43,600 | 2,172.50 |
| 2023-01-30 | 4,450 | 4,520 | 4,355 | 4,410 | 73,400 | 2,205 |
| 2023-01-27 | 4,500 | 4,510 | 4,305 | 4,410 | 154,000 | 2,205 |
| 2023-01-26 | 4,310 | 4,420 | 4,235 | 4,400 | 117,800 | 2,200 |
| 2023-01-25 | 4,085 | 4,330 | 4,085 | 4,260 | 80,200 | 2,130 |
| 2023-01-24 | 4,215 | 4,300 | 4,040 | 4,135 | 94,900 | 2,067.50 |
| 2023-01-23 | 4,010 | 4,195 | 3,985 | 4,195 | 86,200 | 2,097.50 |
| 2023-01-20 | 4,000 | 4,115 | 3,940 | 4,010 | 116,200 | 2,005 |
| 2023-01-19 | 3,765 | 3,965 | 3,725 | 3,960 | 90,500 | 1,980 |
| 2023-01-18 | 3,585 | 3,780 | 3,540 | 3,765 | 84,700 | 1,882.50 |
| 2023-01-17 | 3,705 | 3,755 | 3,610 | 3,610 | 54,300 | 1,805 |
| 2023-01-16 | 3,650 | 3,955 | 3,610 | 3,715 | 143,400 | 1,857.50 |
| 2023-01-13 | 3,760 | 3,850 | 3,690 | 3,715 | 59,500 | 1,857.50 |
| 2023-01-12 | 3,800 | 3,875 | 3,635 | 3,760 | 91,500 | 1,880 |
| 2023-01-11 | 3,730 | 3,820 | 3,690 | 3,800 | 64,200 | 1,900 |
| 2023-01-10 | 3,585 | 3,720 | 3,585 | 3,635 | 118,800 | 1,817.50 |
| 2023-01-06 | 3,415 | 3,600 | 3,350 | 3,530 | 127,500 | 1,765 |
| 2023-01-05 | 3,520 | 3,520 | 3,310 | 3,425 | 110,600 | 1,712.50 |
| 2023-01-04 | 3,635 | 3,650 | 3,395 | 3,405 | 105,400 | 1,702.50 |
分割・併合履歴 ： [2023-12-28]1株→2株
