5189 櫻護謨(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 | 1,880 | 1,894 | 1,880 | 1,894 | 1,700 | 1,894 |
| 2023-12-28 | 1,856 | 1,884 | 1,856 | 1,883 | 2,500 | 1,883 |
| 2023-12-27 | 1,876 | 1,876 | 1,855 | 1,855 | 900 | 1,855 |
| 2023-12-26 | 1,934 | 1,938 | 1,853 | 1,881 | 5,900 | 1,881 |
| 2023-12-25 | 1,922 | 1,943 | 1,905 | 1,922 | 7,700 | 1,922 |
| 2023-12-22 | 1,862 | 1,910 | 1,862 | 1,898 | 4,500 | 1,898 |
| 2023-12-21 | 1,852 | 1,858 | 1,839 | 1,855 | 2,200 | 1,855 |
| 2023-12-20 | 1,850 | 1,880 | 1,850 | 1,880 | 5,200 | 1,880 |
| 2023-12-19 | 1,826 | 1,850 | 1,826 | 1,850 | 3,300 | 1,850 |
| 2023-12-18 | 1,811 | 1,859 | 1,800 | 1,845 | 11,000 | 1,845 |
| 2023-12-15 | 1,785 | 1,785 | 1,760 | 1,780 | 2,800 | 1,780 |
| 2023-12-14 | 1,772 | 1,781 | 1,766 | 1,780 | 1,400 | 1,780 |
| 2023-12-13 | 1,801 | 1,801 | 1,774 | 1,778 | 4,200 | 1,778 |
| 2023-12-12 | 1,805 | 1,805 | 1,805 | 1,805 | 400 | 1,805 |
| 2023-12-11 | 1,780 | 1,788 | 1,772 | 1,780 | 1,600 | 1,780 |
| 2023-12-08 | 1,805 | 1,805 | 1,781 | 1,781 | 1,500 | 1,781 |
| 2023-12-07 | 1,814 | 1,814 | 1,793 | 1,813 | 3,700 | 1,813 |
| 2023-12-06 | 1,782 | 1,814 | 1,782 | 1,814 | 1,200 | 1,814 |
| 2023-12-05 | 1,811 | 1,814 | 1,782 | 1,782 | 5,300 | 1,782 |
| 2023-12-04 | 1,784 | 1,830 | 1,784 | 1,814 | 3,600 | 1,814 |
| 2023-12-01 | 1,796 | 1,796 | 1,784 | 1,784 | 800 | 1,784 |
| 2023-11-30 | 1,792 | 1,792 | 1,782 | 1,782 | 900 | 1,782 |
| 2023-11-29 | 1,781 | 1,798 | 1,780 | 1,790 | 1,800 | 1,790 |
| 2023-11-28 | 1,800 | 1,800 | 1,781 | 1,785 | 1,800 | 1,785 |
| 2023-11-27 | 1,812 | 1,825 | 1,795 | 1,805 | 3,900 | 1,805 |
| 2023-11-24 | 1,799 | 1,808 | 1,781 | 1,800 | 3,400 | 1,800 |
| 2023-11-22 | 1,841 | 1,872 | 1,756 | 1,805 | 35,300 | 1,805 |
| 2023-11-21 | 1,715 | 1,721 | 1,700 | 1,721 | 1,600 | 1,721 |
| 2023-11-20 | 1,705 | 1,708 | 1,705 | 1,708 | 700 | 1,708 |
| 2023-11-17 | 1,698 | 1,710 | 1,697 | 1,700 | 900 | 1,700 |
| 2023-11-16 | 1,695 | 1,718 | 1,691 | 1,712 | 3,200 | 1,712 |
| 2023-11-15 | 1,715 | 1,715 | 1,681 | 1,695 | 2,700 | 1,695 |
| 2023-11-14 | 1,689 | 1,701 | 1,679 | 1,679 | 1,000 | 1,679 |
| 2023-11-13 | 1,746 | 1,746 | 1,673 | 1,695 | 4,600 | 1,695 |
| 2023-11-10 | 1,767 | 1,921 | 1,690 | 1,753 | 20,100 | 1,753 |
| 2023-11-09 | 1,749 | 1,764 | 1,737 | 1,764 | 3,800 | 1,764 |
| 2023-11-08 | 1,762 | 1,765 | 1,748 | 1,752 | 4,200 | 1,752 |
| 2023-11-07 | 1,757 | 1,774 | 1,750 | 1,773 | 2,300 | 1,773 |
| 2023-11-06 | 1,770 | 1,775 | 1,750 | 1,757 | 4,600 | 1,757 |
| 2023-11-02 | 1,753 | 1,761 | 1,749 | 1,761 | 5,300 | 1,761 |
| 2023-11-01 | 1,759 | 1,777 | 1,707 | 1,761 | 4,400 | 1,761 |
| 2023-10-31 | 1,735 | 1,759 | 1,696 | 1,759 | 5,500 | 1,759 |
| 2023-10-30 | 1,670 | 1,717 | 1,670 | 1,717 | 2,400 | 1,717 |
| 2023-10-27 | 1,668 | 1,710 | 1,629 | 1,710 | 3,900 | 1,710 |
| 2023-10-26 | 1,675 | 1,698 | 1,662 | 1,662 | 1,600 | 1,662 |
| 2023-10-25 | 1,699 | 1,699 | 1,697 | 1,698 | 1,000 | 1,698 |
| 2023-10-24 | 1,675 | 1,690 | 1,603 | 1,679 | 8,400 | 1,679 |
| 2023-10-23 | 1,695 | 1,702 | 1,667 | 1,679 | 5,000 | 1,679 |
| 2023-10-20 | 1,701 | 1,710 | 1,671 | 1,710 | 2,300 | 1,710 |
| 2023-10-19 | 1,701 | 1,715 | 1,696 | 1,715 | 2,000 | 1,715 |
| 2023-10-18 | 1,690 | 1,723 | 1,690 | 1,723 | 1,600 | 1,723 |
| 2023-10-17 | 1,730 | 1,750 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2023-10-16 | 1,682 | 1,714 | 1,660 | 1,709 | 8,400 | 1,709 |
| 2023-10-13 | 1,712 | 1,724 | 1,690 | 1,695 | 6,700 | 1,695 |
| 2023-10-12 | 1,722 | 1,768 | 1,722 | 1,725 | 3,800 | 1,725 |
| 2023-10-11 | 1,750 | 1,762 | 1,748 | 1,762 | 2,700 | 1,762 |
| 2023-10-10 | 1,794 | 1,794 | 1,735 | 1,770 | 5,600 | 1,770 |
| 2023-10-06 | 1,720 | 1,755 | 1,720 | 1,754 | 1,800 | 1,754 |
| 2023-10-05 | 1,747 | 1,760 | 1,703 | 1,720 | 1,700 | 1,720 |
| 2023-10-04 | 1,783 | 1,783 | 1,698 | 1,737 | 11,000 | 1,737 |
| 2023-10-03 | 1,876 | 1,897 | 1,806 | 1,806 | 12,800 | 1,806 |
| 2023-10-02 | 1,972 | 1,973 | 1,882 | 1,882 | 11,700 | 1,882 |
| 2023-09-29 | 1,999 | 1,999 | 1,967 | 1,972 | 1,800 | 1,972 |
| 2023-09-28 | 1,989 | 2,000 | 1,961 | 1,982 | 4,400 | 1,982 |
| 2023-09-27 | 3,975 | 3,975 | 3,895 | 3,975 | 1,800 | 1,987.50 |
| 2023-09-26 | 3,950 | 3,980 | 3,890 | 3,980 | 2,000 | 1,990 |
| 2023-09-25 | 3,950 | 4,020 | 3,900 | 3,955 | 3,000 | 1,977.50 |
| 2023-09-22 | 3,825 | 3,975 | 3,825 | 3,950 | 1,100 | 1,975 |
| 2023-09-21 | 3,995 | 4,050 | 3,820 | 3,820 | 6,800 | 1,910 |
| 2023-09-20 | 4,015 | 4,045 | 3,990 | 4,045 | 2,500 | 2,022.50 |
| 2023-09-19 | 4,080 | 4,180 | 3,975 | 3,985 | 9,200 | 1,992.50 |
| 2023-09-15 | 4,125 | 4,290 | 4,070 | 4,080 | 11,700 | 2,040 |
| 2023-09-14 | 4,085 | 4,085 | 3,960 | 4,055 | 6,300 | 2,027.50 |
| 2023-09-13 | 4,080 | 4,150 | 4,055 | 4,080 | 3,900 | 2,040 |
| 2023-09-12 | 4,015 | 4,100 | 3,995 | 4,100 | 3,200 | 2,050 |
| 2023-09-11 | 4,150 | 4,150 | 4,015 | 4,040 | 3,400 | 2,020 |
| 2023-09-08 | 4,050 | 4,190 | 3,935 | 4,140 | 8,600 | 2,070 |
| 2023-09-07 | 4,060 | 4,255 | 4,045 | 4,055 | 6,400 | 2,027.50 |
| 2023-09-06 | 4,190 | 4,190 | 4,015 | 4,100 | 6,600 | 2,050 |
| 2023-09-05 | 4,325 | 4,400 | 4,060 | 4,130 | 24,900 | 2,065 |
| 2023-09-04 | 4,105 | 4,445 | 3,915 | 4,300 | 50,200 | 2,150 |
| 2023-09-01 | 3,645 | 4,050 | 3,640 | 3,915 | 29,300 | 1,957.50 |
| 2023-08-31 | 3,650 | 3,655 | 3,530 | 3,605 | 5,600 | 1,802.50 |
| 2023-08-30 | 3,775 | 3,785 | 3,655 | 3,655 | 5,700 | 1,827.50 |
| 2023-08-29 | 3,835 | 3,835 | 3,660 | 3,750 | 9,400 | 1,875 |
| 2023-08-28 | 3,640 | 3,800 | 3,545 | 3,775 | 40,400 | 1,887.50 |
| 2023-08-25 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 1,645 |
| 2023-08-24 | 3,260 | 3,375 | 3,260 | 3,305 | 800 | 1,652.50 |
| 2023-08-23 | 3,260 | 3,290 | 3,250 | 3,280 | 600 | 1,640 |
| 2023-08-22 | 3,200 | 3,275 | 3,200 | 3,260 | 1,600 | 1,630 |
| 2023-08-21 | 3,255 | 3,255 | 3,155 | 3,195 | 2,700 | 1,597.50 |
| 2023-08-18 | 3,305 | 3,305 | 3,120 | 3,260 | 2,400 | 1,630 |
| 2023-08-17 | 3,405 | 3,405 | 3,300 | 3,300 | 1,300 | 1,650 |
| 2023-08-16 | 3,430 | 3,440 | 3,405 | 3,405 | 1,000 | 1,702.50 |
| 2023-08-15 | 3,460 | 3,460 | 3,425 | 3,435 | 900 | 1,717.50 |
| 2023-08-14 | 3,430 | 3,500 | 3,430 | 3,435 | 1,000 | 1,717.50 |
| 2023-08-10 | 3,410 | 3,505 | 3,405 | 3,500 | 1,700 | 1,750 |
| 2023-08-09 | 3,455 | 3,455 | 3,375 | 3,435 | 700 | 1,717.50 |
| 2023-08-08 | 3,455 | 3,455 | 3,455 | 3,455 | 200 | 1,727.50 |
| 2023-08-07 | 3,460 | 3,470 | 3,355 | 3,385 | 6,100 | 1,692.50 |
| 2023-08-04 | 3,590 | 3,695 | 3,430 | 3,495 | 11,300 | 1,747.50 |
| 2023-08-03 | 3,530 | 3,595 | 3,525 | 3,595 | 1,900 | 1,797.50 |
| 2023-08-02 | 3,600 | 3,625 | 3,560 | 3,600 | 1,800 | 1,800 |
| 2023-08-01 | 3,600 | 3,640 | 3,510 | 3,610 | 4,900 | 1,805 |
| 2023-07-31 | 3,650 | 3,685 | 3,515 | 3,590 | 4,800 | 1,795 |
| 2023-07-28 | 3,650 | 3,650 | 3,520 | 3,580 | 7,100 | 1,790 |
| 2023-07-27 | 3,650 | 3,860 | 3,540 | 3,710 | 42,200 | 1,855 |
| 2023-07-26 | 3,415 | 3,440 | 3,415 | 3,440 | 300 | 1,720 |
| 2023-07-25 | 3,480 | 3,480 | 3,410 | 3,410 | 1,200 | 1,705 |
| 2023-07-24 | 3,430 | 3,480 | 3,430 | 3,480 | 500 | 1,740 |
| 2023-07-21 | 3,385 | 3,420 | 3,380 | 3,420 | 1,700 | 1,710 |
| 2023-07-20 | 3,420 | 3,420 | 3,400 | 3,400 | 900 | 1,700 |
| 2023-07-19 | 3,375 | 3,470 | 3,375 | 3,420 | 1,100 | 1,710 |
| 2023-07-18 | 3,330 | 3,490 | 3,300 | 3,490 | 3,700 | 1,745 |
| 2023-07-14 | 3,350 | 3,380 | 3,340 | 3,380 | 900 | 1,690 |
| 2023-07-13 | 3,425 | 3,425 | 3,340 | 3,355 | 2,200 | 1,677.50 |
| 2023-07-12 | 3,460 | 3,460 | 3,420 | 3,445 | 1,300 | 1,722.50 |
| 2023-07-11 | 3,520 | 3,520 | 3,430 | 3,495 | 2,900 | 1,747.50 |
| 2023-07-10 | 3,580 | 3,580 | 3,490 | 3,510 | 600 | 1,755 |
| 2023-07-07 | 3,525 | 3,575 | 3,450 | 3,510 | 2,500 | 1,755 |
| 2023-07-06 | 3,600 | 3,600 | 3,535 | 3,545 | 2,800 | 1,772.50 |
| 2023-07-05 | 3,645 | 3,660 | 3,585 | 3,615 | 1,900 | 1,807.50 |
| 2023-07-04 | 3,720 | 3,720 | 3,640 | 3,645 | 1,700 | 1,822.50 |
| 2023-07-03 | 3,645 | 3,720 | 3,645 | 3,710 | 5,400 | 1,855 |
| 2023-06-30 | 3,580 | 3,635 | 3,510 | 3,575 | 2,000 | 1,787.50 |
| 2023-06-29 | 3,475 | 3,605 | 3,475 | 3,595 | 3,600 | 1,797.50 |
| 2023-06-28 | 3,430 | 3,505 | 3,420 | 3,475 | 2,800 | 1,737.50 |
| 2023-06-27 | 3,575 | 3,575 | 3,410 | 3,425 | 5,000 | 1,712.50 |
| 2023-06-26 | 3,600 | 3,600 | 3,540 | 3,540 | 600 | 1,770 |
| 2023-06-23 | 3,645 | 3,645 | 3,475 | 3,600 | 9,200 | 1,800 |
| 2023-06-22 | 3,800 | 3,800 | 3,625 | 3,645 | 9,500 | 1,822.50 |
| 2023-06-21 | 3,900 | 3,900 | 3,755 | 3,800 | 8,700 | 1,900 |
| 2023-06-20 | 3,930 | 3,955 | 3,840 | 3,910 | 4,400 | 1,955 |
| 2023-06-19 | 3,850 | 3,970 | 3,800 | 3,935 | 7,300 | 1,967.50 |
| 2023-06-16 | 3,950 | 3,950 | 3,840 | 3,860 | 3,700 | 1,930 |
| 2023-06-15 | 3,965 | 3,965 | 3,860 | 3,950 | 2,000 | 1,975 |
| 2023-06-14 | 4,050 | 4,105 | 3,845 | 3,945 | 10,100 | 1,972.50 |
| 2023-06-13 | 3,975 | 4,125 | 3,975 | 4,080 | 15,200 | 2,040 |
| 2023-06-12 | 3,870 | 3,950 | 3,800 | 3,940 | 7,300 | 1,970 |
| 2023-06-09 | 3,825 | 3,825 | 3,750 | 3,800 | 2,400 | 1,900 |
| 2023-06-08 | 3,740 | 3,840 | 3,740 | 3,755 | 3,600 | 1,877.50 |
| 2023-06-07 | 3,865 | 3,875 | 3,720 | 3,780 | 5,900 | 1,890 |
| 2023-06-06 | 3,960 | 3,960 | 3,850 | 3,860 | 5,600 | 1,930 |
| 2023-06-05 | 3,920 | 4,000 | 3,860 | 3,925 | 10,500 | 1,962.50 |
| 2023-06-02 | 3,710 | 4,035 | 3,700 | 3,905 | 16,300 | 1,952.50 |
| 2023-06-01 | 3,840 | 3,935 | 3,660 | 3,710 | 7,900 | 1,855 |
| 2023-05-31 | 3,650 | 3,700 | 3,560 | 3,560 | 1,200 | 1,780 |
| 2023-05-30 | 3,530 | 3,700 | 3,530 | 3,650 | 2,800 | 1,825 |
| 2023-05-29 | 3,500 | 3,590 | 3,500 | 3,590 | 2,400 | 1,795 |
| 2023-05-26 | 3,620 | 3,620 | 3,410 | 3,570 | 2,800 | 1,785 |
| 2023-05-25 | 3,625 | 3,625 | 3,545 | 3,620 | 1,900 | 1,810 |
| 2023-05-24 | 3,625 | 3,625 | 3,575 | 3,575 | 900 | 1,787.50 |
| 2023-05-23 | 3,710 | 3,750 | 3,565 | 3,620 | 4,400 | 1,810 |
| 2023-05-22 | 3,605 | 3,875 | 3,555 | 3,730 | 5,800 | 1,865 |
| 2023-05-19 | 3,540 | 3,615 | 3,455 | 3,615 | 7,400 | 1,807.50 |
| 2023-05-18 | 3,665 | 3,665 | 3,455 | 3,565 | 6,600 | 1,782.50 |
| 2023-05-17 | 3,570 | 3,690 | 3,555 | 3,615 | 3,600 | 1,807.50 |
| 2023-05-16 | 3,570 | 3,625 | 3,430 | 3,610 | 10,700 | 1,805 |
| 2023-05-15 | 3,595 | 3,785 | 3,545 | 3,585 | 9,400 | 1,792.50 |
| 2023-05-12 | 3,950 | 4,095 | 3,510 | 3,525 | 30,400 | 1,762.50 |
| 2023-05-11 | 3,835 | 4,000 | 3,835 | 3,910 | 8,600 | 1,955 |
| 2023-05-10 | 3,985 | 4,005 | 3,835 | 3,835 | 15,000 | 1,917.50 |
| 2023-05-09 | 4,140 | 4,180 | 3,980 | 4,055 | 19,800 | 2,027.50 |
| 2023-05-08 | 4,070 | 4,435 | 4,070 | 4,175 | 27,000 | 2,087.50 |
| 2023-05-02 | 4,020 | 4,175 | 4,005 | 4,030 | 10,400 | 2,015 |
| 2023-05-01 | 4,025 | 4,160 | 4,025 | 4,035 | 7,500 | 2,017.50 |
| 2023-04-28 | 4,055 | 4,135 | 4,010 | 4,010 | 9,500 | 2,005 |
| 2023-04-27 | 4,125 | 4,375 | 4,085 | 4,085 | 20,800 | 2,042.50 |
| 2023-04-26 | 4,125 | 4,250 | 4,055 | 4,125 | 27,900 | 2,062.50 |
| 2023-04-25 | 4,570 | 4,595 | 4,255 | 4,315 | 32,500 | 2,157.50 |
| 2023-04-24 | 4,860 | 4,860 | 4,530 | 4,665 | 15,900 | 2,332.50 |
| 2023-04-21 | 4,870 | 4,875 | 4,715 | 4,765 | 10,600 | 2,382.50 |
| 2023-04-20 | 4,865 | 5,100 | 4,785 | 4,810 | 32,600 | 2,405 |
| 2023-04-19 | 5,050 | 5,050 | 4,850 | 4,850 | 13,400 | 2,425 |
| 2023-04-18 | 5,280 | 5,300 | 5,000 | 5,000 | 25,200 | 2,500 |
| 2023-04-17 | 4,975 | 5,490 | 4,975 | 5,380 | 72,500 | 2,690 |
| 2023-04-14 | 5,210 | 5,310 | 5,040 | 5,050 | 42,300 | 2,525 |
| 2023-04-13 | 5,790 | 6,280 | 5,300 | 5,460 | 72,300 | 2,730 |
| 2023-04-12 | 5,830 | 6,440 | 5,550 | 5,960 | 163,200 | 2,980 |
| 2023-04-11 | 6,930 | 7,500 | 6,360 | 6,550 | 452,600 | 3,275 |
| 2023-04-10 | 5,930 | 6,530 | 5,630 | 6,530 | 223,400 | 3,265 |
| 2023-04-07 | 6,270 | 6,700 | 5,300 | 5,530 | 385,600 | 2,765 |
| 2023-04-06 | 6,170 | 6,170 | 6,080 | 6,170 | 43,700 | 3,085 |
| 2023-04-05 | 4,690 | 6,000 | 4,605 | 5,170 | 419,500 | 2,585 |
| 2023-04-04 | 5,370 | 5,700 | 5,270 | 5,270 | 124,300 | 2,635 |
| 2023-04-03 | 7,500 | 9,030 | 5,820 | 6,270 | 342,000 | 3,135 |
| 2023-03-31 | 5,250 | 5,250 | 5,250 | 5,250 | 3,400 | 2,625 |
| 2023-03-30 | 4,545 | 4,545 | 4,545 | 4,545 | 2,700 | 2,272.50 |
| 2023-03-29 | 3,265 | 3,895 | 3,265 | 3,895 | 61,300 | 1,947.50 |
| 2023-03-28 | 2,985 | 3,200 | 2,858 | 3,195 | 33,000 | 1,597.50 |
| 2023-03-27 | 3,210 | 3,210 | 3,210 | 3,210 | 10,800 | 1,605 |
| 2023-03-24 | 2,681 | 2,706 | 2,681 | 2,706 | 1,000 | 1,353 |
| 2023-03-23 | 2,680 | 2,700 | 2,651 | 2,700 | 400 | 1,350 |
| 2023-03-22 | 2,641 | 2,680 | 2,621 | 2,680 | 1,400 | 1,340 |
| 2023-03-20 | 2,700 | 2,700 | 2,641 | 2,641 | 1,000 | 1,320.50 |
| 2023-03-17 | 2,671 | 2,760 | 2,671 | 2,700 | 600 | 1,350 |
| 2023-03-16 | 2,670 | 2,694 | 2,661 | 2,694 | 900 | 1,347 |
| 2023-03-15 | 2,680 | 2,720 | 2,680 | 2,720 | 900 | 1,360 |
| 2023-03-14 | 2,701 | 2,701 | 2,650 | 2,673 | 1,300 | 1,336.50 |
| 2023-03-13 | 2,710 | 2,730 | 2,703 | 2,730 | 1,200 | 1,365 |
| 2023-03-10 | 2,717 | 2,727 | 2,711 | 2,723 | 1,300 | 1,361.50 |
| 2023-03-09 | 2,712 | 2,719 | 2,712 | 2,719 | 400 | 1,359.50 |
| 2023-03-08 | 2,720 | 2,735 | 2,711 | 2,711 | 500 | 1,355.50 |
| 2023-03-07 | 2,720 | 2,740 | 2,720 | 2,730 | 900 | 1,365 |
| 2023-03-06 | 2,711 | 2,750 | 2,711 | 2,715 | 1,700 | 1,357.50 |
| 2023-03-03 | 2,688 | 2,713 | 2,688 | 2,707 | 1,200 | 1,353.50 |
| 2023-03-02 | 2,704 | 2,719 | 2,684 | 2,700 | 4,100 | 1,350 |
| 2023-03-01 | 2,798 | 2,799 | 2,705 | 2,745 | 1,200 | 1,372.50 |
| 2023-02-28 | 2,720 | 2,730 | 2,700 | 2,708 | 5,600 | 1,354 |
| 2023-02-27 | 2,723 | 2,733 | 2,717 | 2,732 | 1,800 | 1,366 |
| 2023-02-24 | 2,755 | 2,788 | 2,726 | 2,732 | 2,200 | 1,366 |
| 2023-02-22 | 2,820 | 2,820 | 2,715 | 2,765 | 2,800 | 1,382.50 |
| 2023-02-21 | 2,799 | 2,866 | 2,773 | 2,820 | 2,600 | 1,410 |
| 2023-02-20 | 2,790 | 2,853 | 2,790 | 2,802 | 1,800 | 1,401 |
| 2023-02-17 | 2,782 | 2,811 | 2,781 | 2,790 | 1,200 | 1,395 |
| 2023-02-16 | 2,820 | 2,864 | 2,790 | 2,803 | 4,700 | 1,401.50 |
| 2023-02-15 | 2,874 | 2,874 | 2,822 | 2,824 | 3,200 | 1,412 |
| 2023-02-14 | 2,866 | 2,900 | 2,865 | 2,899 | 1,000 | 1,449.50 |
| 2023-02-13 | 2,900 | 2,938 | 2,852 | 2,899 | 1,100 | 1,449.50 |
| 2023-02-10 | 2,999 | 3,000 | 2,929 | 2,979 | 3,500 | 1,489.50 |
| 2023-02-09 | 2,970 | 3,000 | 2,970 | 2,990 | 1,200 | 1,495 |
| 2023-02-08 | 2,977 | 3,010 | 2,970 | 2,970 | 1,200 | 1,485 |
| 2023-02-07 | 3,040 | 3,040 | 2,980 | 2,981 | 900 | 1,490.50 |
| 2023-02-06 | 3,120 | 3,120 | 2,960 | 3,005 | 4,300 | 1,502.50 |
| 2023-02-03 | 3,100 | 3,155 | 3,090 | 3,155 | 1,200 | 1,577.50 |
| 2023-02-02 | 3,060 | 3,100 | 3,060 | 3,100 | 1,100 | 1,550 |
| 2023-02-01 | 3,195 | 3,195 | 3,075 | 3,100 | 1,800 | 1,550 |
| 2023-01-31 | 3,200 | 3,200 | 3,100 | 3,100 | 2,600 | 1,550 |
| 2023-01-30 | 3,310 | 3,310 | 3,195 | 3,200 | 2,800 | 1,600 |
| 2023-01-27 | 3,435 | 3,435 | 3,300 | 3,335 | 2,300 | 1,667.50 |
| 2023-01-26 | 3,340 | 3,490 | 3,280 | 3,445 | 2,800 | 1,722.50 |
| 2023-01-25 | 3,250 | 3,340 | 3,100 | 3,340 | 8,000 | 1,670 |
| 2023-01-24 | 3,340 | 3,340 | 3,260 | 3,265 | 2,500 | 1,632.50 |
| 2023-01-23 | 3,380 | 3,390 | 3,335 | 3,345 | 1,100 | 1,672.50 |
| 2023-01-20 | 3,490 | 3,490 | 3,380 | 3,380 | 3,400 | 1,690 |
| 2023-01-19 | 3,500 | 3,510 | 3,455 | 3,495 | 2,700 | 1,747.50 |
| 2023-01-18 | 3,490 | 3,550 | 3,490 | 3,525 | 2,500 | 1,762.50 |
| 2023-01-17 | 3,520 | 3,520 | 3,485 | 3,490 | 3,200 | 1,745 |
| 2023-01-16 | 3,570 | 3,570 | 3,510 | 3,530 | 2,900 | 1,765 |
| 2023-01-13 | 3,580 | 3,610 | 3,565 | 3,600 | 700 | 1,800 |
| 2023-01-12 | 3,580 | 3,610 | 3,555 | 3,610 | 1,800 | 1,805 |
| 2023-01-11 | 3,555 | 3,605 | 3,520 | 3,580 | 3,900 | 1,790 |
| 2023-01-10 | 3,500 | 3,640 | 3,500 | 3,540 | 6,200 | 1,770 |
| 2023-01-06 | 3,530 | 3,600 | 3,360 | 3,485 | 16,900 | 1,742.50 |
| 2023-01-05 | 3,385 | 3,490 | 3,205 | 3,390 | 7,700 | 1,695 |
| 2023-01-04 | 2,988 | 3,390 | 2,980 | 3,385 | 7,000 | 1,692.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株