5139 オープンワーク(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 | 859 | 864 | 824 | 841 | 117,700 | 841 |
| 2023-12-28 | 840 | 852 | 812 | 845 | 142,000 | 845 |
| 2023-12-27 | 818 | 875 | 816 | 855 | 345,400 | 855 |
| 2023-12-26 | 770 | 819 | 770 | 810 | 233,700 | 810 |
| 2023-12-25 | 778 | 778 | 754 | 776 | 210,400 | 776 |
| 2023-12-22 | 775 | 787 | 761 | 775 | 189,600 | 775 |
| 2023-12-21 | 810 | 811 | 769 | 777 | 281,500 | 777 |
| 2023-12-20 | 829 | 829 | 811 | 825 | 229,600 | 825 |
| 2023-12-19 | 820 | 821 | 803 | 820 | 210,000 | 820 |
| 2023-12-18 | 830 | 838 | 811 | 820 | 185,300 | 820 |
| 2023-12-15 | 848 | 874 | 825 | 841 | 337,700 | 841 |
| 2023-12-14 | 866 | 866 | 817 | 839 | 372,200 | 839 |
| 2023-12-13 | 875 | 912 | 867 | 879 | 322,600 | 879 |
| 2023-12-12 | 839 | 897 | 836 | 890 | 491,700 | 890 |
| 2023-12-11 | 827 | 864 | 806 | 821 | 405,200 | 821 |
| 2023-12-08 | 876 | 884 | 836 | 842 | 357,900 | 842 |
| 2023-12-07 | 923 | 930 | 854 | 885 | 577,200 | 885 |
| 2023-12-06 | 986 | 1,000 | 961 | 963 | 200,100 | 963 |
| 2023-12-05 | 1,010 | 1,010 | 962 | 979 | 178,800 | 979 |
| 2023-12-04 | 989 | 1,019 | 958 | 1,011 | 162,600 | 1,011 |
| 2023-12-01 | 1,035 | 1,040 | 996 | 1,004 | 327,400 | 1,004 |
| 2023-11-30 | 1,097 | 1,097 | 1,037 | 1,054 | 228,200 | 1,054 |
| 2023-11-29 | 1,024 | 1,070 | 1,020 | 1,070 | 204,300 | 1,070 |
| 2023-11-28 | 1,039 | 1,067 | 1,010 | 1,030 | 308,200 | 1,030 |
| 2023-11-27 | 1,013 | 1,054 | 994 | 1,037 | 477,400 | 1,037 |
| 2023-11-24 | 918 | 987 | 918 | 968 | 341,600 | 968 |
| 2023-11-22 | 928 | 929 | 898 | 915 | 125,600 | 915 |
| 2023-11-21 | 945 | 945 | 888 | 938 | 237,600 | 938 |
| 2023-11-20 | 873 | 952 | 866 | 943 | 418,100 | 943 |
| 2023-11-17 | 850 | 878 | 826 | 878 | 150,500 | 878 |
| 2023-11-16 | 910 | 910 | 852 | 860 | 190,300 | 860 |
| 2023-11-15 | 850 | 928 | 850 | 910 | 484,900 | 910 |
| 2023-11-14 | 835 | 873 | 775 | 843 | 952,800 | 843 |
| 2023-11-13 | 915 | 969 | 913 | 925 | 370,400 | 925 |
| 2023-11-10 | 924 | 924 | 881 | 901 | 248,100 | 901 |
| 2023-11-09 | 939 | 961 | 930 | 948 | 207,500 | 948 |
| 2023-11-08 | 937 | 980 | 922 | 935 | 320,600 | 935 |
| 2023-11-07 | 908 | 934 | 903 | 928 | 240,100 | 928 |
| 2023-11-06 | 915 | 937 | 909 | 930 | 247,300 | 930 |
| 2023-11-02 | 874 | 897 | 857 | 893 | 83,600 | 893 |
| 2023-11-01 | 900 | 904 | 856 | 857 | 83,900 | 857 |
| 2023-10-31 | 881 | 913 | 855 | 887 | 103,800 | 887 |
| 2023-10-30 | 3,495 | 3,600 | 3,470 | 3,600 | 55,100 | 900 |
| 2023-10-27 | 3,380 | 3,495 | 3,340 | 3,450 | 53,100 | 862.50 |
| 2023-10-26 | 3,245 | 3,310 | 3,210 | 3,270 | 59,800 | 817.50 |
| 2023-10-25 | 3,500 | 3,500 | 3,355 | 3,385 | 53,300 | 846.25 |
| 2023-10-24 | 3,390 | 3,475 | 3,235 | 3,455 | 57,200 | 863.75 |
| 2023-10-23 | 3,545 | 3,605 | 3,350 | 3,390 | 57,300 | 847.50 |
| 2023-10-20 | 3,430 | 3,540 | 3,370 | 3,475 | 60,100 | 868.75 |
| 2023-10-19 | 3,345 | 3,495 | 3,305 | 3,445 | 60,200 | 861.25 |
| 2023-10-18 | 3,375 | 3,445 | 3,290 | 3,415 | 85,300 | 853.75 |
| 2023-10-17 | 3,245 | 3,280 | 3,200 | 3,235 | 28,100 | 808.75 |
| 2023-10-16 | 3,120 | 3,250 | 3,095 | 3,145 | 29,300 | 786.25 |
| 2023-10-13 | 3,270 | 3,270 | 3,180 | 3,190 | 28,500 | 797.50 |
| 2023-10-12 | 3,255 | 3,390 | 3,255 | 3,300 | 24,700 | 825 |
| 2023-10-11 | 3,360 | 3,400 | 3,260 | 3,270 | 21,800 | 817.50 |
| 2023-10-10 | 3,360 | 3,455 | 3,310 | 3,340 | 42,200 | 835 |
| 2023-10-06 | 3,280 | 3,370 | 3,250 | 3,325 | 42,800 | 831.25 |
| 2023-10-05 | 3,110 | 3,285 | 3,065 | 3,280 | 56,300 | 820 |
| 2023-10-04 | 3,050 | 3,120 | 2,957 | 3,015 | 83,000 | 753.75 |
| 2023-10-03 | 3,270 | 3,330 | 3,155 | 3,160 | 69,400 | 790 |
| 2023-10-02 | 3,495 | 3,495 | 3,240 | 3,250 | 52,300 | 812.50 |
| 2023-09-29 | 3,405 | 3,515 | 3,390 | 3,425 | 91,300 | 856.25 |
| 2023-09-28 | 3,350 | 3,430 | 3,320 | 3,385 | 56,900 | 846.25 |
| 2023-09-27 | 3,230 | 3,350 | 3,175 | 3,350 | 62,000 | 837.50 |
| 2023-09-26 | 3,195 | 3,345 | 3,075 | 3,300 | 88,100 | 825 |
| 2023-09-25 | 3,110 | 3,240 | 3,090 | 3,230 | 65,900 | 807.50 |
| 2023-09-22 | 2,945 | 3,200 | 2,914 | 3,140 | 66,700 | 785 |
| 2023-09-21 | 3,200 | 3,200 | 2,941 | 2,964 | 114,100 | 741 |
| 2023-09-20 | 3,305 | 3,380 | 3,215 | 3,275 | 88,600 | 818.75 |
| 2023-09-19 | 3,230 | 3,295 | 3,180 | 3,290 | 73,600 | 822.50 |
| 2023-09-15 | 3,200 | 3,260 | 3,125 | 3,235 | 82,400 | 808.75 |
| 2023-09-14 | 3,480 | 3,480 | 3,225 | 3,240 | 110,400 | 810 |
| 2023-09-13 | 3,330 | 3,515 | 3,270 | 3,475 | 75,300 | 868.75 |
| 2023-09-12 | 3,330 | 3,430 | 3,250 | 3,345 | 92,300 | 836.25 |
| 2023-09-11 | 3,630 | 3,630 | 3,335 | 3,345 | 109,400 | 836.25 |
| 2023-09-08 | 3,895 | 3,895 | 3,665 | 3,665 | 67,300 | 916.25 |
| 2023-09-07 | 4,040 | 4,050 | 3,870 | 3,900 | 52,900 | 975 |
| 2023-09-06 | 4,245 | 4,260 | 4,085 | 4,090 | 38,700 | 1,022.50 |
| 2023-09-05 | 4,455 | 4,455 | 4,205 | 4,240 | 35,500 | 1,060 |
| 2023-09-04 | 4,405 | 4,410 | 4,270 | 4,410 | 43,300 | 1,102.50 |
| 2023-09-01 | 4,620 | 4,620 | 4,395 | 4,400 | 54,500 | 1,100 |
| 2023-08-31 | 4,650 | 4,745 | 4,580 | 4,685 | 51,000 | 1,171.25 |
| 2023-08-30 | 4,505 | 4,650 | 4,480 | 4,615 | 30,300 | 1,153.75 |
| 2023-08-29 | 4,380 | 4,500 | 4,335 | 4,480 | 25,100 | 1,120 |
| 2023-08-28 | 4,320 | 4,410 | 4,285 | 4,325 | 17,900 | 1,081.25 |
| 2023-08-25 | 4,230 | 4,370 | 4,180 | 4,320 | 16,600 | 1,080 |
| 2023-08-24 | 4,160 | 4,315 | 4,140 | 4,275 | 30,600 | 1,068.75 |
| 2023-08-23 | 4,135 | 4,160 | 4,035 | 4,090 | 15,200 | 1,022.50 |
| 2023-08-22 | 4,085 | 4,295 | 4,080 | 4,185 | 36,900 | 1,046.25 |
| 2023-08-21 | 3,900 | 4,110 | 3,900 | 4,015 | 42,100 | 1,003.75 |
| 2023-08-18 | 4,155 | 4,155 | 3,815 | 3,835 | 74,200 | 958.75 |
| 2023-08-17 | 4,170 | 4,225 | 4,025 | 4,185 | 46,100 | 1,046.25 |
| 2023-08-16 | 3,915 | 4,385 | 3,900 | 4,225 | 137,100 | 1,056.25 |
| 2023-08-15 | 4,325 | 4,330 | 3,925 | 4,055 | 151,300 | 1,013.75 |
| 2023-08-14 | 4,400 | 4,800 | 4,300 | 4,435 | 172,500 | 1,108.75 |
| 2023-08-10 | 4,230 | 4,260 | 4,125 | 4,220 | 61,100 | 1,055 |
| 2023-08-09 | 4,230 | 4,365 | 4,195 | 4,275 | 45,500 | 1,068.75 |
| 2023-08-08 | 4,240 | 4,325 | 4,105 | 4,190 | 27,100 | 1,047.50 |
| 2023-08-07 | 4,265 | 4,265 | 4,165 | 4,195 | 15,100 | 1,048.75 |
| 2023-08-04 | 4,155 | 4,305 | 4,150 | 4,195 | 18,500 | 1,048.75 |
| 2023-08-03 | 4,350 | 4,375 | 4,200 | 4,200 | 23,300 | 1,050 |
| 2023-08-02 | 4,375 | 4,450 | 4,325 | 4,370 | 22,300 | 1,092.50 |
| 2023-08-01 | 4,205 | 4,400 | 4,205 | 4,385 | 18,900 | 1,096.25 |
| 2023-07-31 | 4,250 | 4,250 | 4,155 | 4,200 | 16,400 | 1,050 |
| 2023-07-28 | 4,135 | 4,270 | 4,040 | 4,240 | 30,900 | 1,060 |
| 2023-07-27 | 4,235 | 4,260 | 4,190 | 4,205 | 13,400 | 1,051.25 |
| 2023-07-26 | 4,310 | 4,310 | 4,185 | 4,235 | 17,000 | 1,058.75 |
| 2023-07-25 | 4,120 | 4,310 | 4,105 | 4,310 | 35,400 | 1,077.50 |
| 2023-07-24 | 4,180 | 4,225 | 4,105 | 4,165 | 12,300 | 1,041.25 |
| 2023-07-21 | 4,165 | 4,245 | 4,105 | 4,205 | 15,800 | 1,051.25 |
| 2023-07-20 | 4,310 | 4,310 | 4,180 | 4,195 | 10,400 | 1,048.75 |
| 2023-07-19 | 4,180 | 4,275 | 4,135 | 4,240 | 23,400 | 1,060 |
| 2023-07-18 | 4,515 | 4,530 | 4,170 | 4,175 | 40,200 | 1,043.75 |
| 2023-07-14 | 4,570 | 4,690 | 4,520 | 4,635 | 32,200 | 1,158.75 |
| 2023-07-13 | 4,535 | 4,535 | 4,350 | 4,500 | 22,200 | 1,125 |
| 2023-07-12 | 4,580 | 4,590 | 4,410 | 4,415 | 25,300 | 1,103.75 |
| 2023-07-11 | 4,615 | 4,735 | 4,585 | 4,585 | 29,400 | 1,146.25 |
| 2023-07-10 | 4,400 | 4,645 | 4,340 | 4,615 | 48,200 | 1,153.75 |
| 2023-07-07 | 4,575 | 4,630 | 4,460 | 4,470 | 56,000 | 1,117.50 |
| 2023-07-06 | 4,980 | 4,990 | 4,675 | 4,715 | 60,000 | 1,178.75 |
| 2023-07-05 | 5,030 | 5,060 | 4,910 | 5,060 | 31,300 | 1,265 |
| 2023-07-04 | 4,930 | 4,995 | 4,870 | 4,985 | 35,700 | 1,246.25 |
| 2023-07-03 | 5,160 | 5,160 | 4,935 | 5,010 | 42,000 | 1,252.50 |
| 2023-06-30 | 5,210 | 5,220 | 5,080 | 5,150 | 27,700 | 1,287.50 |
| 2023-06-29 | 5,140 | 5,330 | 5,120 | 5,220 | 17,400 | 1,305 |
| 2023-06-28 | 5,150 | 5,290 | 5,030 | 5,130 | 34,300 | 1,282.50 |
| 2023-06-27 | 5,060 | 5,150 | 4,910 | 5,080 | 68,800 | 1,270 |
| 2023-06-26 | 5,150 | 5,270 | 4,980 | 5,240 | 45,400 | 1,310 |
| 2023-06-23 | 5,440 | 5,550 | 5,290 | 5,330 | 45,700 | 1,332.50 |
| 2023-06-22 | 5,320 | 5,420 | 5,200 | 5,340 | 27,300 | 1,335 |
| 2023-06-21 | 5,230 | 5,400 | 5,140 | 5,370 | 37,900 | 1,342.50 |
| 2023-06-20 | 5,250 | 5,250 | 5,110 | 5,220 | 17,900 | 1,305 |
| 2023-06-19 | 5,210 | 5,280 | 5,090 | 5,180 | 43,700 | 1,295 |
| 2023-06-16 | 4,880 | 5,300 | 4,830 | 5,300 | 47,200 | 1,325 |
| 2023-06-15 | 5,180 | 5,250 | 4,890 | 4,930 | 85,600 | 1,232.50 |
| 2023-06-14 | 5,650 | 5,650 | 5,200 | 5,240 | 63,700 | 1,310 |
| 2023-06-13 | 5,730 | 5,890 | 5,550 | 5,550 | 29,500 | 1,387.50 |
| 2023-06-12 | 5,600 | 5,730 | 5,580 | 5,690 | 19,200 | 1,422.50 |
| 2023-06-09 | 5,600 | 5,700 | 5,540 | 5,600 | 20,300 | 1,400 |
| 2023-06-08 | 5,600 | 5,690 | 5,540 | 5,600 | 22,000 | 1,400 |
| 2023-06-07 | 5,840 | 5,840 | 5,580 | 5,660 | 44,000 | 1,415 |
| 2023-06-06 | 5,840 | 6,150 | 5,790 | 5,830 | 35,700 | 1,457.50 |
| 2023-06-05 | 5,650 | 5,920 | 5,630 | 5,860 | 38,400 | 1,465 |
| 2023-06-02 | 5,450 | 5,610 | 5,260 | 5,550 | 44,300 | 1,387.50 |
| 2023-06-01 | 5,760 | 5,760 | 5,450 | 5,450 | 29,600 | 1,362.50 |
| 2023-05-31 | 5,550 | 5,770 | 5,520 | 5,660 | 37,400 | 1,415 |
| 2023-05-30 | 5,450 | 5,640 | 5,360 | 5,550 | 39,500 | 1,387.50 |
| 2023-05-29 | 5,680 | 5,680 | 5,400 | 5,450 | 55,500 | 1,362.50 |
| 2023-05-26 | 6,000 | 6,000 | 5,580 | 5,610 | 91,600 | 1,402.50 |
| 2023-05-25 | 6,200 | 6,240 | 5,950 | 5,990 | 39,600 | 1,497.50 |
| 2023-05-24 | 6,110 | 6,250 | 6,030 | 6,200 | 20,100 | 1,550 |
| 2023-05-23 | 6,310 | 6,400 | 6,060 | 6,200 | 49,600 | 1,550 |
| 2023-05-22 | 6,090 | 6,230 | 5,900 | 6,210 | 47,500 | 1,552.50 |
| 2023-05-19 | 6,220 | 6,230 | 5,970 | 6,100 | 75,200 | 1,525 |
| 2023-05-18 | 6,580 | 6,640 | 6,220 | 6,220 | 59,700 | 1,555 |
| 2023-05-17 | 6,910 | 6,980 | 6,500 | 6,580 | 68,200 | 1,645 |
| 2023-05-16 | 6,600 | 7,040 | 6,520 | 6,910 | 81,800 | 1,727.50 |
| 2023-05-15 | 6,560 | 6,860 | 6,370 | 6,820 | 174,600 | 1,705 |
| 2023-05-12 | 5,820 | 5,930 | 5,760 | 5,860 | 55,200 | 1,465 |
| 2023-05-11 | 6,010 | 6,010 | 5,870 | 6,000 | 11,800 | 1,500 |
| 2023-05-10 | 6,000 | 6,040 | 5,850 | 5,910 | 14,400 | 1,477.50 |
| 2023-05-09 | 5,970 | 6,150 | 5,950 | 5,990 | 13,200 | 1,497.50 |
| 2023-05-08 | 6,010 | 6,090 | 5,950 | 5,950 | 15,700 | 1,487.50 |
| 2023-05-02 | 6,070 | 6,100 | 5,830 | 5,980 | 25,200 | 1,495 |
| 2023-05-01 | 6,170 | 6,170 | 5,990 | 6,070 | 15,500 | 1,517.50 |
| 2023-04-28 | 6,130 | 6,170 | 5,950 | 6,170 | 24,100 | 1,542.50 |
| 2023-04-27 | 6,190 | 6,200 | 6,050 | 6,130 | 9,300 | 1,532.50 |
| 2023-04-26 | 6,400 | 6,400 | 6,130 | 6,160 | 17,800 | 1,540 |
| 2023-04-25 | 6,480 | 6,480 | 6,280 | 6,460 | 16,100 | 1,615 |
| 2023-04-24 | 6,330 | 6,570 | 6,280 | 6,480 | 17,800 | 1,620 |
| 2023-04-21 | 6,440 | 6,550 | 6,310 | 6,380 | 28,600 | 1,595 |
| 2023-04-20 | 6,210 | 6,660 | 6,180 | 6,600 | 64,900 | 1,650 |
| 2023-04-19 | 6,190 | 6,290 | 6,110 | 6,180 | 16,600 | 1,545 |
| 2023-04-18 | 6,200 | 6,200 | 6,040 | 6,080 | 19,300 | 1,520 |
| 2023-04-17 | 6,270 | 6,310 | 6,130 | 6,300 | 36,900 | 1,575 |
| 2023-04-14 | 6,070 | 6,380 | 6,050 | 6,300 | 41,700 | 1,575 |
| 2023-04-13 | 5,900 | 6,040 | 5,810 | 5,990 | 23,100 | 1,497.50 |
| 2023-04-12 | 5,920 | 6,060 | 5,740 | 6,000 | 31,000 | 1,500 |
| 2023-04-11 | 5,880 | 6,140 | 5,730 | 5,830 | 51,000 | 1,457.50 |
| 2023-04-10 | 5,590 | 5,780 | 5,570 | 5,700 | 35,400 | 1,425 |
| 2023-04-07 | 5,740 | 5,740 | 5,320 | 5,390 | 36,100 | 1,347.50 |
| 2023-04-06 | 5,710 | 5,800 | 5,580 | 5,640 | 33,700 | 1,410 |
| 2023-04-05 | 5,960 | 5,960 | 5,760 | 5,840 | 23,800 | 1,460 |
| 2023-04-04 | 6,370 | 6,370 | 5,970 | 6,130 | 47,700 | 1,532.50 |
| 2023-04-03 | 6,500 | 6,640 | 6,370 | 6,410 | 35,200 | 1,602.50 |
| 2023-03-31 | 6,350 | 6,840 | 6,300 | 6,460 | 182,400 | 1,615 |
| 2023-03-30 | 5,730 | 5,900 | 5,610 | 5,850 | 23,100 | 1,462.50 |
| 2023-03-29 | 5,650 | 5,800 | 5,580 | 5,700 | 20,300 | 1,425 |
| 2023-03-28 | 5,800 | 5,800 | 5,560 | 5,640 | 24,300 | 1,410 |
| 2023-03-27 | 6,000 | 6,190 | 5,780 | 5,800 | 58,200 | 1,450 |
| 2023-03-24 | 5,800 | 6,120 | 5,710 | 6,050 | 57,300 | 1,512.50 |
| 2023-03-23 | 5,330 | 5,700 | 5,310 | 5,650 | 25,100 | 1,412.50 |
| 2023-03-22 | 5,490 | 5,600 | 5,390 | 5,390 | 16,100 | 1,347.50 |
| 2023-03-20 | 5,560 | 5,700 | 5,320 | 5,360 | 36,800 | 1,340 |
| 2023-03-17 | 5,430 | 5,640 | 5,340 | 5,590 | 29,200 | 1,397.50 |
| 2023-03-16 | 5,450 | 5,490 | 5,270 | 5,430 | 21,900 | 1,357.50 |
| 2023-03-15 | 5,520 | 5,760 | 5,470 | 5,550 | 45,800 | 1,387.50 |
| 2023-03-14 | 5,390 | 5,670 | 5,320 | 5,320 | 57,900 | 1,330 |
| 2023-03-13 | 5,250 | 5,390 | 5,190 | 5,330 | 33,900 | 1,332.50 |
| 2023-03-10 | 5,640 | 5,640 | 5,270 | 5,350 | 68,300 | 1,337.50 |
| 2023-03-09 | 6,020 | 6,070 | 5,620 | 5,670 | 96,500 | 1,417.50 |
| 2023-03-08 | 5,960 | 6,130 | 5,830 | 6,120 | 35,500 | 1,530 |
| 2023-03-07 | 6,290 | 6,350 | 6,090 | 6,120 | 51,800 | 1,530 |
| 2023-03-06 | 6,080 | 6,360 | 6,060 | 6,280 | 52,000 | 1,570 |
| 2023-03-03 | 5,910 | 6,020 | 5,800 | 5,980 | 30,200 | 1,495 |
| 2023-03-02 | 5,760 | 6,000 | 5,680 | 5,970 | 31,000 | 1,492.50 |
| 2023-03-01 | 5,880 | 5,980 | 5,580 | 5,660 | 45,300 | 1,415 |
| 2023-02-28 | 5,780 | 5,880 | 5,650 | 5,820 | 34,500 | 1,455 |
| 2023-02-27 | 5,680 | 5,950 | 5,660 | 5,780 | 53,300 | 1,445 |
| 2023-02-24 | 6,360 | 6,380 | 5,790 | 5,880 | 95,300 | 1,470 |
| 2023-02-22 | 6,090 | 6,400 | 5,950 | 6,340 | 55,300 | 1,585 |
| 2023-02-21 | 5,990 | 6,260 | 5,930 | 6,100 | 82,700 | 1,525 |
| 2023-02-20 | 6,670 | 6,670 | 5,980 | 6,000 | 138,300 | 1,500 |
| 2023-02-17 | 6,480 | 7,190 | 6,430 | 7,120 | 82,600 | 1,780 |
| 2023-02-16 | 6,490 | 6,670 | 6,320 | 6,550 | 73,200 | 1,637.50 |
| 2023-02-15 | 6,150 | 6,500 | 6,020 | 6,500 | 83,200 | 1,625 |
| 2023-02-14 | 5,690 | 6,270 | 5,310 | 6,150 | 251,100 | 1,537.50 |
| 2023-02-13 | 5,380 | 5,540 | 5,360 | 5,360 | 64,400 | 1,340 |
| 2023-02-10 | 5,550 | 5,800 | 5,340 | 5,600 | 69,500 | 1,400 |
| 2023-02-09 | 5,460 | 5,760 | 5,420 | 5,530 | 88,900 | 1,382.50 |
| 2023-02-08 | 5,050 | 5,510 | 5,000 | 5,450 | 72,500 | 1,362.50 |
| 2023-02-07 | 4,950 | 5,060 | 4,880 | 5,030 | 22,700 | 1,257.50 |
| 2023-02-06 | 4,970 | 5,150 | 4,820 | 4,940 | 55,100 | 1,235 |
| 2023-02-03 | 4,575 | 5,000 | 4,575 | 4,950 | 107,800 | 1,237.50 |
| 2023-02-02 | 4,365 | 4,575 | 4,350 | 4,510 | 43,800 | 1,127.50 |
| 2023-02-01 | 4,305 | 4,450 | 4,290 | 4,310 | 23,300 | 1,077.50 |
| 2023-01-31 | 4,600 | 4,600 | 4,225 | 4,250 | 71,400 | 1,062.50 |
| 2023-01-30 | 4,500 | 4,725 | 4,435 | 4,645 | 33,800 | 1,161.25 |
| 2023-01-27 | 4,650 | 4,650 | 4,440 | 4,525 | 50,300 | 1,131.25 |
| 2023-01-26 | 4,755 | 4,980 | 4,580 | 4,645 | 61,400 | 1,161.25 |
| 2023-01-25 | 4,495 | 4,780 | 4,390 | 4,770 | 53,700 | 1,192.50 |
| 2023-01-24 | 4,650 | 4,935 | 4,425 | 4,425 | 70,100 | 1,106.25 |
| 2023-01-23 | 4,585 | 4,720 | 4,415 | 4,590 | 38,000 | 1,147.50 |
| 2023-01-20 | 4,610 | 4,805 | 4,550 | 4,585 | 38,000 | 1,146.25 |
| 2023-01-19 | 4,645 | 4,700 | 4,515 | 4,610 | 39,100 | 1,152.50 |
| 2023-01-18 | 4,450 | 4,900 | 4,440 | 4,710 | 115,700 | 1,177.50 |
| 2023-01-17 | 4,450 | 4,565 | 4,400 | 4,415 | 34,900 | 1,103.75 |
| 2023-01-16 | 4,370 | 4,500 | 4,300 | 4,450 | 14,300 | 1,112.50 |
| 2023-01-13 | 4,440 | 4,550 | 4,390 | 4,420 | 20,400 | 1,105 |
| 2023-01-12 | 4,400 | 4,685 | 4,260 | 4,440 | 102,000 | 1,110 |
| 2023-01-11 | 4,285 | 4,495 | 4,175 | 4,330 | 45,800 | 1,082.50 |
| 2023-01-10 | 4,195 | 4,360 | 4,075 | 4,235 | 72,300 | 1,058.75 |
| 2023-01-06 | 3,720 | 4,020 | 3,630 | 3,920 | 62,600 | 980 |
| 2023-01-05 | 3,855 | 3,905 | 3,645 | 3,720 | 98,000 | 930 |
| 2023-01-04 | 4,050 | 4,205 | 3,805 | 3,900 | 96,200 | 975 |
分割・併合履歴 ： [2023-10-31]1株→4株
