5132 (株)pluszero 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 | 5,640 | 5,750 | 5,580 | 5,580 | 18,300 | 1,860 |
| 2023-12-28 | 5,500 | 5,740 | 5,320 | 5,670 | 33,800 | 1,890 |
| 2023-12-27 | 5,520 | 5,660 | 5,420 | 5,540 | 35,500 | 1,846.67 |
| 2023-12-26 | 5,700 | 5,760 | 5,500 | 5,500 | 35,000 | 1,833.33 |
| 2023-12-25 | 5,910 | 6,020 | 5,700 | 5,700 | 31,800 | 1,900 |
| 2023-12-22 | 5,820 | 6,020 | 5,770 | 5,840 | 45,400 | 1,946.67 |
| 2023-12-21 | 6,000 | 6,120 | 5,760 | 5,880 | 55,400 | 1,960 |
| 2023-12-20 | 6,000 | 6,250 | 5,920 | 6,180 | 92,300 | 2,060 |
| 2023-12-19 | 5,250 | 6,020 | 5,220 | 6,000 | 88,100 | 2,000 |
| 2023-12-18 | 5,590 | 5,600 | 5,260 | 5,320 | 30,200 | 1,773.33 |
| 2023-12-15 | 5,330 | 5,740 | 5,250 | 5,590 | 52,700 | 1,863.33 |
| 2023-12-14 | 5,540 | 5,620 | 5,360 | 5,400 | 22,000 | 1,800 |
| 2023-12-13 | 5,450 | 5,550 | 5,390 | 5,500 | 16,900 | 1,833.33 |
| 2023-12-12 | 5,780 | 5,780 | 5,450 | 5,450 | 18,700 | 1,816.67 |
| 2023-12-11 | 5,560 | 5,720 | 5,560 | 5,650 | 12,000 | 1,883.33 |
| 2023-12-08 | 5,720 | 5,770 | 5,500 | 5,520 | 16,600 | 1,840 |
| 2023-12-07 | 5,800 | 5,880 | 5,620 | 5,700 | 19,000 | 1,900 |
| 2023-12-06 | 5,710 | 5,900 | 5,700 | 5,840 | 16,200 | 1,946.67 |
| 2023-12-05 | 6,040 | 6,200 | 5,730 | 5,730 | 42,800 | 1,910 |
| 2023-12-04 | 5,950 | 6,120 | 5,850 | 6,000 | 26,200 | 2,000 |
| 2023-12-01 | 6,160 | 6,160 | 5,990 | 6,020 | 25,200 | 2,006.67 |
| 2023-11-30 | 6,160 | 6,210 | 5,910 | 6,170 | 47,700 | 2,056.67 |
| 2023-11-29 | 6,170 | 6,300 | 6,020 | 6,130 | 48,700 | 2,043.33 |
| 2023-11-28 | 6,100 | 6,240 | 5,900 | 6,220 | 71,200 | 2,073.33 |
| 2023-11-27 | 5,750 | 6,000 | 5,550 | 6,000 | 58,700 | 2,000 |
| 2023-11-24 | 5,780 | 5,860 | 5,570 | 5,590 | 49,500 | 1,863.33 |
| 2023-11-22 | 5,480 | 5,670 | 5,430 | 5,650 | 48,000 | 1,883.33 |
| 2023-11-21 | 5,580 | 5,580 | 5,310 | 5,430 | 22,600 | 1,810 |
| 2023-11-20 | 5,410 | 5,650 | 5,370 | 5,510 | 29,200 | 1,836.67 |
| 2023-11-17 | 5,580 | 5,600 | 5,290 | 5,340 | 32,800 | 1,780 |
| 2023-11-16 | 5,110 | 5,660 | 5,110 | 5,550 | 47,900 | 1,850 |
| 2023-11-15 | 4,945 | 5,220 | 4,945 | 5,160 | 19,300 | 1,720 |
| 2023-11-14 | 4,835 | 4,905 | 4,750 | 4,895 | 8,700 | 1,631.67 |
| 2023-11-13 | 5,080 | 5,080 | 4,835 | 4,835 | 5,400 | 1,611.67 |
| 2023-11-10 | 4,975 | 4,995 | 4,930 | 4,960 | 1,700 | 1,653.33 |
| 2023-11-09 | 4,975 | 5,050 | 4,950 | 5,050 | 3,500 | 1,683.33 |
| 2023-11-08 | 5,210 | 5,210 | 5,020 | 5,020 | 5,800 | 1,673.33 |
| 2023-11-07 | 4,905 | 5,180 | 4,870 | 5,180 | 11,500 | 1,726.67 |
| 2023-11-06 | 4,915 | 5,100 | 4,915 | 4,975 | 13,200 | 1,658.33 |
| 2023-11-02 | 4,620 | 4,840 | 4,620 | 4,790 | 10,500 | 1,596.67 |
| 2023-11-01 | 4,800 | 4,815 | 4,580 | 4,590 | 13,700 | 1,530 |
| 2023-10-31 | 4,700 | 4,800 | 4,620 | 4,780 | 4,300 | 1,593.33 |
| 2023-10-30 | 4,655 | 4,885 | 4,650 | 4,700 | 6,300 | 1,566.67 |
| 2023-10-27 | 4,600 | 4,735 | 4,580 | 4,655 | 4,800 | 1,551.67 |
| 2023-10-26 | 4,670 | 4,795 | 4,640 | 4,640 | 4,300 | 1,546.67 |
| 2023-10-25 | 4,830 | 4,880 | 4,705 | 4,740 | 7,000 | 1,580 |
| 2023-10-24 | 4,665 | 4,830 | 4,540 | 4,830 | 10,600 | 1,610 |
| 2023-10-23 | 4,760 | 4,820 | 4,500 | 4,650 | 11,500 | 1,550 |
| 2023-10-20 | 4,880 | 4,880 | 4,715 | 4,815 | 6,500 | 1,605 |
| 2023-10-19 | 4,970 | 5,000 | 4,870 | 4,915 | 3,900 | 1,638.33 |
| 2023-10-18 | 4,810 | 5,000 | 4,810 | 4,995 | 5,700 | 1,665 |
| 2023-10-17 | 4,855 | 4,995 | 4,815 | 4,835 | 6,700 | 1,611.67 |
| 2023-10-16 | 4,890 | 4,910 | 4,780 | 4,790 | 14,400 | 1,596.67 |
| 2023-10-13 | 5,030 | 5,100 | 4,940 | 4,985 | 12,100 | 1,661.67 |
| 2023-10-12 | 5,090 | 5,160 | 5,080 | 5,130 | 6,100 | 1,710 |
| 2023-10-11 | 5,270 | 5,270 | 5,100 | 5,100 | 6,400 | 1,700 |
| 2023-10-10 | 5,180 | 5,280 | 5,180 | 5,180 | 4,600 | 1,726.67 |
| 2023-10-06 | 5,280 | 5,290 | 5,120 | 5,160 | 6,500 | 1,720 |
| 2023-10-05 | 5,030 | 5,260 | 5,030 | 5,200 | 14,600 | 1,733.33 |
| 2023-10-04 | 4,970 | 5,060 | 4,855 | 4,975 | 16,800 | 1,658.33 |
| 2023-10-03 | 5,070 | 5,160 | 5,040 | 5,070 | 10,800 | 1,690 |
| 2023-10-02 | 5,450 | 5,470 | 5,160 | 5,160 | 8,400 | 1,720 |
| 2023-09-29 | 5,470 | 5,470 | 5,350 | 5,390 | 8,200 | 1,796.67 |
| 2023-09-28 | 5,350 | 5,480 | 5,290 | 5,350 | 7,900 | 1,783.33 |
| 2023-09-27 | 5,290 | 5,470 | 5,190 | 5,300 | 11,200 | 1,766.67 |
| 2023-09-26 | 5,260 | 5,390 | 5,260 | 5,330 | 5,500 | 1,776.67 |
| 2023-09-25 | 5,190 | 5,370 | 5,190 | 5,360 | 10,800 | 1,786.67 |
| 2023-09-22 | 4,990 | 5,290 | 4,850 | 5,240 | 12,900 | 1,746.67 |
| 2023-09-21 | 5,260 | 5,280 | 5,030 | 5,090 | 17,200 | 1,696.67 |
| 2023-09-20 | 5,380 | 5,550 | 5,250 | 5,270 | 18,800 | 1,756.67 |
| 2023-09-19 | 5,550 | 5,830 | 5,390 | 5,420 | 39,700 | 1,806.67 |
| 2023-09-15 | 5,230 | 5,670 | 5,190 | 5,530 | 60,300 | 1,843.33 |
| 2023-09-14 | 5,260 | 5,320 | 5,210 | 5,280 | 18,500 | 1,760 |
| 2023-09-13 | 5,260 | 5,290 | 5,160 | 5,250 | 13,700 | 1,750 |
| 2023-09-12 | 5,200 | 5,500 | 5,040 | 5,300 | 49,200 | 1,766.67 |
| 2023-09-11 | 5,400 | 5,400 | 5,230 | 5,300 | 21,600 | 1,766.67 |
| 2023-09-08 | 5,200 | 5,360 | 5,180 | 5,330 | 30,900 | 1,776.67 |
| 2023-09-07 | 5,200 | 5,260 | 5,080 | 5,200 | 22,800 | 1,733.33 |
| 2023-09-06 | 5,200 | 5,280 | 5,100 | 5,250 | 23,900 | 1,750 |
| 2023-09-05 | 5,310 | 5,380 | 5,220 | 5,250 | 18,100 | 1,750 |
| 2023-09-04 | 5,550 | 5,550 | 5,360 | 5,380 | 22,200 | 1,793.33 |
| 2023-09-01 | 5,480 | 5,560 | 5,450 | 5,520 | 8,800 | 1,840 |
| 2023-08-31 | 5,580 | 5,610 | 5,420 | 5,520 | 31,100 | 1,840 |
| 2023-08-30 | 5,700 | 5,770 | 5,610 | 5,610 | 22,800 | 1,870 |
| 2023-08-29 | 5,550 | 5,700 | 5,520 | 5,650 | 31,100 | 1,883.33 |
| 2023-08-28 | 5,550 | 5,730 | 5,480 | 5,550 | 38,400 | 1,850 |
| 2023-08-25 | 5,180 | 5,510 | 5,140 | 5,350 | 41,400 | 1,783.33 |
| 2023-08-24 | 5,200 | 5,790 | 5,190 | 5,330 | 117,400 | 1,776.67 |
| 2023-08-23 | 4,995 | 5,120 | 4,915 | 5,050 | 16,200 | 1,683.33 |
| 2023-08-22 | 5,140 | 5,220 | 4,955 | 4,995 | 28,700 | 1,665 |
| 2023-08-21 | 4,650 | 4,955 | 4,615 | 4,910 | 31,900 | 1,636.67 |
| 2023-08-18 | 4,520 | 4,730 | 4,520 | 4,695 | 29,900 | 1,565 |
| 2023-08-17 | 4,715 | 4,720 | 4,540 | 4,645 | 33,800 | 1,548.33 |
| 2023-08-16 | 4,850 | 4,875 | 4,620 | 4,735 | 49,500 | 1,578.33 |
| 2023-08-15 | 4,880 | 4,990 | 4,730 | 4,920 | 40,200 | 1,640 |
| 2023-08-14 | 5,150 | 5,150 | 4,845 | 4,850 | 43,200 | 1,616.67 |
| 2023-08-10 | 5,400 | 5,420 | 5,150 | 5,160 | 41,700 | 1,720 |
| 2023-08-09 | 5,440 | 5,560 | 5,410 | 5,500 | 17,700 | 1,833.33 |
| 2023-08-08 | 5,510 | 5,560 | 5,410 | 5,440 | 12,100 | 1,813.33 |
| 2023-08-07 | 5,520 | 5,600 | 5,300 | 5,560 | 16,200 | 1,853.33 |
| 2023-08-04 | 5,550 | 5,620 | 5,470 | 5,520 | 23,400 | 1,840 |
| 2023-08-03 | 5,590 | 5,740 | 5,480 | 5,650 | 26,600 | 1,883.33 |
| 2023-08-02 | 5,980 | 6,070 | 5,660 | 5,670 | 73,000 | 1,890 |
| 2023-08-01 | 5,550 | 5,960 | 5,550 | 5,900 | 71,100 | 1,966.67 |
| 2023-07-31 | 5,430 | 5,750 | 5,400 | 5,470 | 59,500 | 1,823.33 |
| 2023-07-28 | 5,550 | 5,550 | 5,240 | 5,330 | 55,000 | 1,776.67 |
| 2023-07-27 | 5,760 | 5,760 | 5,520 | 5,550 | 55,300 | 1,850 |
| 2023-07-26 | 5,860 | 5,910 | 5,770 | 5,800 | 17,100 | 1,933.33 |
| 2023-07-25 | 6,060 | 6,080 | 5,880 | 5,890 | 25,600 | 1,963.33 |
| 2023-07-24 | 6,230 | 6,230 | 6,040 | 6,040 | 23,700 | 2,013.33 |
| 2023-07-21 | 6,350 | 6,380 | 6,090 | 6,130 | 33,500 | 2,043.33 |
| 2023-07-20 | 6,100 | 6,380 | 6,040 | 6,330 | 32,800 | 2,110 |
| 2023-07-19 | 6,180 | 6,280 | 6,120 | 6,170 | 17,000 | 2,056.67 |
| 2023-07-18 | 6,500 | 6,500 | 6,140 | 6,140 | 32,200 | 2,046.67 |
| 2023-07-14 | 6,600 | 6,650 | 6,200 | 6,400 | 42,300 | 2,133.33 |
| 2023-07-13 | 6,340 | 6,470 | 6,210 | 6,420 | 31,900 | 2,140 |
| 2023-07-12 | 6,340 | 6,400 | 6,150 | 6,150 | 25,000 | 2,050 |
| 2023-07-11 | 6,350 | 6,520 | 6,300 | 6,370 | 32,600 | 2,123.33 |
| 2023-07-10 | 6,410 | 6,560 | 6,250 | 6,270 | 29,300 | 2,090 |
| 2023-07-07 | 6,370 | 6,630 | 6,340 | 6,500 | 65,200 | 2,166.67 |
| 2023-07-06 | 7,020 | 7,020 | 6,560 | 6,560 | 88,600 | 2,186.67 |
| 2023-07-05 | 7,090 | 7,110 | 7,030 | 7,040 | 33,800 | 2,346.67 |
| 2023-07-04 | 7,180 | 7,270 | 7,100 | 7,130 | 38,100 | 2,376.67 |
| 2023-07-03 | 7,250 | 7,280 | 7,140 | 7,150 | 42,400 | 2,383.33 |
| 2023-06-30 | 7,070 | 7,240 | 7,010 | 7,160 | 59,600 | 2,386.67 |
| 2023-06-29 | 7,350 | 7,450 | 7,050 | 7,120 | 113,000 | 2,373.33 |
| 2023-06-28 | 7,460 | 7,790 | 7,210 | 7,220 | 159,600 | 2,406.67 |
| 2023-06-27 | 7,240 | 7,430 | 7,130 | 7,190 | 102,900 | 2,396.67 |
| 2023-06-26 | 7,600 | 7,720 | 7,050 | 7,160 | 197,900 | 2,386.67 |
| 2023-06-23 | 8,190 | 8,280 | 7,550 | 7,790 | 197,900 | 2,596.67 |
| 2023-06-22 | 8,580 | 8,840 | 7,930 | 8,040 | 265,100 | 2,680 |
| 2023-06-21 | 8,630 | 9,080 | 8,460 | 8,680 | 220,300 | 2,893.33 |
| 2023-06-20 | 8,720 | 9,260 | 8,570 | 8,780 | 278,400 | 2,926.67 |
| 2023-06-19 | 8,420 | 9,300 | 8,180 | 8,870 | 476,000 | 2,956.67 |
| 2023-06-16 | 7,600 | 8,610 | 7,280 | 8,270 | 544,700 | 2,756.67 |
| 2023-06-15 | 7,480 | 7,560 | 6,940 | 7,290 | 282,500 | 2,430 |
| 2023-06-14 | 7,820 | 7,990 | 7,560 | 7,780 | 184,300 | 2,593.33 |
| 2023-06-13 | 8,040 | 8,100 | 7,640 | 7,690 | 177,100 | 2,563.33 |
| 2023-06-12 | 7,380 | 7,950 | 7,320 | 7,890 | 173,500 | 2,630 |
| 2023-06-09 | 7,160 | 7,310 | 7,070 | 7,250 | 73,700 | 2,416.67 |
| 2023-06-08 | 7,520 | 7,610 | 6,970 | 7,100 | 206,600 | 2,366.67 |
| 2023-06-07 | 7,990 | 8,100 | 7,450 | 7,650 | 209,800 | 2,550 |
| 2023-06-06 | 7,750 | 8,200 | 7,710 | 7,940 | 226,600 | 2,646.67 |
| 2023-06-05 | 7,090 | 8,130 | 7,000 | 8,000 | 300,100 | 2,666.67 |
| 2023-06-02 | 7,110 | 7,200 | 6,970 | 7,010 | 63,000 | 2,336.67 |
| 2023-06-01 | 7,480 | 7,480 | 7,130 | 7,200 | 70,700 | 2,400 |
| 2023-05-31 | 7,740 | 7,840 | 7,480 | 7,520 | 128,300 | 2,506.67 |
| 2023-05-30 | 7,100 | 7,530 | 7,100 | 7,530 | 98,300 | 2,510 |
| 2023-05-29 | 7,160 | 7,300 | 6,960 | 7,070 | 48,700 | 2,356.67 |
| 2023-05-26 | 6,920 | 7,200 | 6,850 | 6,980 | 90,000 | 2,326.67 |
| 2023-05-25 | 6,700 | 6,830 | 6,620 | 6,720 | 39,300 | 2,240 |
| 2023-05-24 | 6,600 | 6,750 | 6,580 | 6,580 | 22,100 | 2,193.33 |
| 2023-05-23 | 6,600 | 6,930 | 6,560 | 6,650 | 61,800 | 2,216.67 |
| 2023-05-22 | 6,500 | 6,660 | 6,450 | 6,560 | 26,200 | 2,186.67 |
| 2023-05-19 | 6,690 | 6,700 | 6,500 | 6,540 | 29,700 | 2,180 |
| 2023-05-18 | 6,870 | 6,900 | 6,490 | 6,520 | 60,100 | 2,173.33 |
| 2023-05-17 | 6,880 | 7,100 | 6,870 | 6,870 | 60,000 | 2,290 |
| 2023-05-16 | 6,750 | 6,900 | 6,590 | 6,820 | 52,600 | 2,273.33 |
| 2023-05-15 | 6,680 | 6,700 | 6,470 | 6,570 | 43,200 | 2,190 |
| 2023-05-12 | 7,090 | 7,090 | 6,660 | 6,680 | 62,300 | 2,226.67 |
| 2023-05-11 | 7,290 | 7,400 | 7,110 | 7,110 | 51,500 | 2,370 |
| 2023-05-10 | 7,250 | 7,340 | 7,100 | 7,110 | 91,000 | 2,370 |
| 2023-05-09 | 6,780 | 7,350 | 6,700 | 7,350 | 223,400 | 2,450 |
| 2023-05-08 | 6,340 | 6,700 | 6,250 | 6,580 | 109,400 | 2,193.33 |
| 2023-05-02 | 5,880 | 6,100 | 5,850 | 6,050 | 45,500 | 2,016.67 |
| 2023-05-01 | 5,740 | 6,380 | 5,710 | 6,040 | 123,200 | 2,013.33 |
| 2023-04-28 | 5,960 | 6,050 | 5,590 | 5,640 | 69,900 | 1,880 |
| 2023-04-27 | 6,170 | 6,200 | 5,830 | 5,860 | 62,100 | 1,953.33 |
| 2023-04-26 | 6,200 | 6,520 | 6,080 | 6,160 | 87,700 | 2,053.33 |
| 2023-04-25 | 6,800 | 6,870 | 6,440 | 6,470 | 66,300 | 2,156.67 |
| 2023-04-24 | 6,730 | 7,000 | 6,730 | 6,770 | 41,600 | 2,256.67 |
| 2023-04-21 | 6,900 | 7,120 | 6,760 | 6,760 | 65,600 | 2,253.33 |
| 2023-04-20 | 6,970 | 7,100 | 6,890 | 6,890 | 57,200 | 2,296.67 |
| 2023-04-19 | 7,220 | 7,270 | 6,950 | 7,070 | 76,700 | 2,356.67 |
| 2023-04-18 | 7,600 | 7,600 | 7,050 | 7,220 | 117,900 | 2,406.67 |
| 2023-04-17 | 7,610 | 7,870 | 7,380 | 7,500 | 131,600 | 2,500 |
| 2023-04-14 | 8,050 | 8,310 | 7,740 | 7,760 | 278,600 | 2,586.67 |
| 2023-04-13 | 7,900 | 8,670 | 7,830 | 8,460 | 445,300 | 2,820 |
| 2023-04-12 | 8,080 | 8,340 | 7,640 | 7,800 | 448,900 | 2,600 |
| 2023-04-11 | 6,920 | 7,440 | 6,900 | 7,220 | 153,900 | 2,406.67 |
| 2023-04-10 | 6,960 | 7,060 | 6,650 | 6,860 | 102,000 | 2,286.67 |
| 2023-04-07 | 7,320 | 7,380 | 6,940 | 7,000 | 69,500 | 2,333.33 |
| 2023-04-06 | 7,000 | 7,420 | 6,980 | 7,160 | 101,800 | 2,386.67 |
| 2023-04-05 | 7,210 | 7,300 | 6,910 | 7,080 | 102,700 | 2,360 |
| 2023-04-04 | 7,490 | 7,900 | 7,300 | 7,320 | 224,000 | 2,440 |
| 2023-04-03 | 6,940 | 7,800 | 6,860 | 7,600 | 360,800 | 2,533.33 |
| 2023-03-31 | 6,580 | 6,950 | 6,500 | 6,840 | 136,300 | 2,280 |
| 2023-03-30 | 6,680 | 6,950 | 6,450 | 6,580 | 128,300 | 2,193.33 |
| 2023-03-29 | 6,560 | 6,810 | 6,420 | 6,600 | 144,400 | 2,200 |
| 2023-03-28 | 7,080 | 7,120 | 6,510 | 6,590 | 207,300 | 2,196.67 |
| 2023-03-27 | 7,600 | 7,980 | 6,990 | 7,010 | 342,200 | 2,336.67 |
| 2023-03-24 | 7,680 | 7,840 | 7,350 | 7,370 | 149,800 | 2,456.67 |
| 2023-03-23 | 7,350 | 7,940 | 7,140 | 7,730 | 249,700 | 2,576.67 |
| 2023-03-22 | 7,960 | 7,980 | 7,240 | 7,400 | 247,300 | 2,466.67 |
| 2023-03-20 | 8,250 | 8,310 | 7,320 | 7,360 | 206,200 | 2,453.33 |
| 2023-03-17 | 8,500 | 8,990 | 8,060 | 8,130 | 513,800 | 2,710 |
| 2023-03-16 | 6,890 | 8,500 | 6,400 | 8,500 | 588,800 | 2,833.33 |
| 2023-03-15 | 7,970 | 8,240 | 7,610 | 7,870 | 220,200 | 2,623.33 |
| 2023-03-14 | 7,950 | 8,110 | 7,670 | 7,700 | 138,500 | 2,566.67 |
| 2023-03-13 | 8,210 | 8,590 | 8,000 | 8,060 | 147,300 | 2,686.67 |
| 2023-03-10 | 8,830 | 9,060 | 8,490 | 8,490 | 182,500 | 2,830 |
| 2023-03-09 | 9,300 | 9,400 | 8,830 | 8,870 | 221,800 | 2,956.67 |
| 2023-03-08 | 8,760 | 9,360 | 8,620 | 9,170 | 435,100 | 3,056.67 |
| 2023-03-07 | 9,550 | 10,010 | 9,320 | 9,360 | 493,500 | 3,120 |
| 2023-03-06 | 9,890 | 10,300 | 9,250 | 9,700 | 1,324,300 | 3,233.33 |
| 2023-03-03 | 8,310 | 9,800 | 8,120 | 9,800 | 1,424,400 | 3,266.67 |
| 2023-03-02 | 7,780 | 8,370 | 7,600 | 8,300 | 372,000 | 2,766.67 |
| 2023-03-01 | 7,950 | 8,400 | 7,560 | 7,780 | 663,500 | 2,593.33 |
| 2023-02-28 | 7,170 | 7,600 | 7,170 | 7,560 | 217,100 | 2,520 |
| 2023-02-27 | 7,170 | 7,200 | 6,940 | 7,100 | 68,900 | 2,366.67 |
| 2023-02-24 | 7,120 | 7,260 | 6,990 | 7,110 | 69,000 | 2,370 |
| 2023-02-22 | 6,910 | 7,260 | 6,880 | 7,120 | 93,400 | 2,373.33 |
| 2023-02-21 | 7,310 | 7,490 | 7,000 | 7,040 | 129,100 | 2,346.67 |
| 2023-02-20 | 6,860 | 7,230 | 6,710 | 7,170 | 182,300 | 2,390 |
| 2023-02-17 | 6,650 | 7,080 | 6,590 | 6,790 | 168,400 | 2,263.33 |
| 2023-02-16 | 6,700 | 6,830 | 6,590 | 6,720 | 83,500 | 2,240 |
| 2023-02-15 | 6,560 | 6,680 | 6,450 | 6,650 | 82,400 | 2,216.67 |
| 2023-02-14 | 6,550 | 6,870 | 6,550 | 6,600 | 127,800 | 2,200 |
| 2023-02-13 | 6,780 | 6,850 | 6,400 | 6,480 | 103,300 | 2,160 |
| 2023-02-10 | 6,950 | 6,980 | 6,600 | 6,680 | 113,500 | 2,226.67 |
| 2023-02-09 | 6,960 | 7,130 | 6,680 | 6,940 | 269,400 | 2,313.33 |
| 2023-02-08 | 6,540 | 7,000 | 6,480 | 7,000 | 306,000 | 2,333.33 |
| 2023-02-07 | 6,070 | 6,470 | 5,980 | 6,440 | 154,500 | 2,146.67 |
| 2023-02-06 | 6,320 | 6,320 | 6,000 | 6,150 | 174,100 | 2,050 |
| 2023-02-03 | 6,370 | 6,690 | 6,210 | 6,420 | 282,200 | 2,140 |
| 2023-02-02 | 6,450 | 6,780 | 6,200 | 6,380 | 537,800 | 2,126.67 |
| 2023-02-01 | 6,120 | 7,030 | 6,010 | 6,650 | 896,100 | 2,216.67 |
| 2023-01-31 | 6,190 | 6,300 | 5,760 | 6,050 | 577,500 | 2,016.67 |
| 2023-01-30 | 6,700 | 7,400 | 6,410 | 6,590 | 2,829,800 | 2,196.67 |
| 2023-01-27 | 6,750 | 7,280 | 6,210 | 6,400 | 3,747,700 | 2,133.33 |
| 2023-01-26 | 5,690 | 6,350 | 5,540 | 6,350 | 1,206,300 | 2,116.67 |
| 2023-01-25 | 4,925 | 5,350 | 4,855 | 5,350 | 595,300 | 1,783.33 |
| 2023-01-24 | 4,830 | 4,965 | 4,630 | 4,645 | 178,200 | 1,548.33 |
| 2023-01-23 | 4,890 | 5,110 | 4,730 | 4,765 | 368,800 | 1,588.33 |
| 2023-01-20 | 4,470 | 4,925 | 4,425 | 4,885 | 457,600 | 1,628.33 |
| 2023-01-19 | 4,345 | 4,535 | 4,300 | 4,415 | 150,200 | 1,471.67 |
| 2023-01-18 | 4,460 | 4,505 | 4,295 | 4,415 | 211,700 | 1,471.67 |
| 2023-01-17 | 4,300 | 4,760 | 4,285 | 4,530 | 418,600 | 1,510 |
| 2023-01-16 | 4,480 | 4,510 | 4,160 | 4,160 | 208,500 | 1,386.67 |
| 2023-01-13 | 4,000 | 4,500 | 3,950 | 4,480 | 315,300 | 1,493.33 |
| 2023-01-12 | 4,165 | 4,190 | 3,940 | 4,030 | 161,100 | 1,343.33 |
| 2023-01-11 | 4,090 | 4,210 | 3,870 | 4,190 | 432,700 | 1,396.67 |
| 2023-01-10 | 3,400 | 3,895 | 3,315 | 3,830 | 246,200 | 1,276.67 |
| 2023-01-06 | 3,280 | 3,415 | 3,250 | 3,365 | 88,500 | 1,121.67 |
| 2023-01-05 | 3,445 | 3,465 | 3,250 | 3,285 | 126,200 | 1,095 |
| 2023-01-04 | 3,650 | 3,650 | 3,415 | 3,425 | 173,700 | 1,141.67 |
分割・併合履歴 ： [2024-04-26]1株→3株
