5261 リソルホールディングス(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 | 5,510 | 5,620 | 5,510 | 5,620 | 7,200 | 5,620 |
| 2023-12-28 | 5,490 | 5,530 | 5,470 | 5,530 | 3,100 | 5,530 |
| 2023-12-27 | 5,430 | 5,500 | 5,430 | 5,450 | 4,100 | 5,450 |
| 2023-12-26 | 5,470 | 5,520 | 5,450 | 5,450 | 2,700 | 5,450 |
| 2023-12-25 | 5,470 | 5,550 | 5,430 | 5,540 | 4,200 | 5,540 |
| 2023-12-22 | 5,430 | 5,450 | 5,410 | 5,430 | 2,500 | 5,430 |
| 2023-12-21 | 5,500 | 5,510 | 5,450 | 5,450 | 2,200 | 5,450 |
| 2023-12-20 | 5,440 | 5,560 | 5,410 | 5,500 | 4,000 | 5,500 |
| 2023-12-19 | 5,330 | 5,450 | 5,330 | 5,440 | 3,300 | 5,440 |
| 2023-12-18 | 5,310 | 5,340 | 5,290 | 5,330 | 3,000 | 5,330 |
| 2023-12-15 | 5,420 | 5,420 | 5,250 | 5,310 | 6,900 | 5,310 |
| 2023-12-14 | 5,500 | 5,510 | 5,400 | 5,400 | 4,400 | 5,400 |
| 2023-12-13 | 5,530 | 5,570 | 5,490 | 5,500 | 4,500 | 5,500 |
| 2023-12-12 | 5,600 | 5,630 | 5,560 | 5,560 | 3,500 | 5,560 |
| 2023-12-11 | 5,610 | 5,610 | 5,580 | 5,600 | 2,800 | 5,600 |
| 2023-12-08 | 5,600 | 5,600 | 5,560 | 5,580 | 5,100 | 5,580 |
| 2023-12-07 | 5,540 | 5,600 | 5,530 | 5,600 | 4,900 | 5,600 |
| 2023-12-06 | 5,550 | 5,580 | 5,520 | 5,520 | 2,600 | 5,520 |
| 2023-12-05 | 5,600 | 5,610 | 5,550 | 5,550 | 3,400 | 5,550 |
| 2023-12-04 | 5,500 | 5,610 | 5,500 | 5,600 | 4,800 | 5,600 |
| 2023-12-01 | 5,440 | 5,520 | 5,440 | 5,480 | 4,400 | 5,480 |
| 2023-11-30 | 5,440 | 5,440 | 5,380 | 5,420 | 3,000 | 5,420 |
| 2023-11-29 | 5,410 | 5,480 | 5,410 | 5,440 | 4,100 | 5,440 |
| 2023-11-28 | 5,470 | 5,470 | 5,350 | 5,350 | 3,800 | 5,350 |
| 2023-11-27 | 5,450 | 5,570 | 5,450 | 5,470 | 8,500 | 5,470 |
| 2023-11-24 | 5,320 | 5,450 | 5,320 | 5,450 | 8,100 | 5,450 |
| 2023-11-22 | 5,200 | 5,300 | 5,200 | 5,300 | 6,600 | 5,300 |
| 2023-11-21 | 5,220 | 5,220 | 5,190 | 5,210 | 3,500 | 5,210 |
| 2023-11-20 | 5,220 | 5,220 | 5,200 | 5,210 | 2,400 | 5,210 |
| 2023-11-17 | 5,170 | 5,200 | 5,160 | 5,180 | 2,900 | 5,180 |
| 2023-11-16 | 5,160 | 5,220 | 5,160 | 5,160 | 2,800 | 5,160 |
| 2023-11-15 | 5,170 | 5,200 | 5,160 | 5,160 | 3,800 | 5,160 |
| 2023-11-14 | 5,220 | 5,220 | 5,160 | 5,160 | 4,900 | 5,160 |
| 2023-11-13 | 5,170 | 5,220 | 5,170 | 5,190 | 4,900 | 5,190 |
| 2023-11-10 | 5,180 | 5,260 | 5,170 | 5,260 | 7,500 | 5,260 |
| 2023-11-09 | 5,070 | 5,190 | 5,070 | 5,170 | 6,000 | 5,170 |
| 2023-11-08 | 5,120 | 5,150 | 5,050 | 5,070 | 3,200 | 5,070 |
| 2023-11-07 | 5,200 | 5,230 | 5,150 | 5,160 | 5,000 | 5,160 |
| 2023-11-06 | 5,120 | 5,230 | 5,110 | 5,210 | 7,500 | 5,210 |
| 2023-11-02 | 5,040 | 5,150 | 5,040 | 5,130 | 7,200 | 5,130 |
| 2023-11-01 | 5,030 | 5,080 | 5,000 | 5,060 | 7,600 | 5,060 |
| 2023-10-31 | 4,930 | 5,030 | 4,910 | 5,030 | 8,800 | 5,030 |
| 2023-10-30 | 4,960 | 4,960 | 4,905 | 4,905 | 15,900 | 4,905 |
| 2023-10-27 | 4,970 | 4,970 | 4,940 | 4,960 | 4,300 | 4,960 |
| 2023-10-26 | 4,940 | 4,975 | 4,935 | 4,945 | 4,100 | 4,945 |
| 2023-10-25 | 4,970 | 4,970 | 4,935 | 4,950 | 4,300 | 4,950 |
| 2023-10-24 | 4,920 | 4,970 | 4,870 | 4,945 | 7,600 | 4,945 |
| 2023-10-23 | 5,020 | 5,020 | 4,930 | 4,930 | 8,600 | 4,930 |
| 2023-10-20 | 5,040 | 5,080 | 4,915 | 4,980 | 30,900 | 4,980 |
| 2023-10-19 | 4,820 | 4,850 | 4,820 | 4,830 | 4,600 | 4,830 |
| 2023-10-18 | 4,815 | 4,860 | 4,800 | 4,840 | 7,300 | 4,840 |
| 2023-10-17 | 4,805 | 4,825 | 4,785 | 4,800 | 7,800 | 4,800 |
| 2023-10-16 | 4,815 | 4,825 | 4,800 | 4,800 | 5,000 | 4,800 |
| 2023-10-13 | 4,850 | 4,850 | 4,810 | 4,810 | 6,600 | 4,810 |
| 2023-10-12 | 4,840 | 4,870 | 4,840 | 4,850 | 4,400 | 4,850 |
| 2023-10-11 | 4,885 | 4,900 | 4,820 | 4,855 | 7,700 | 4,855 |
| 2023-10-10 | 4,850 | 4,915 | 4,850 | 4,865 | 7,700 | 4,865 |
| 2023-10-06 | 4,850 | 4,870 | 4,840 | 4,865 | 4,900 | 4,865 |
| 2023-10-05 | 4,805 | 4,825 | 4,805 | 4,815 | 5,300 | 4,815 |
| 2023-10-04 | 4,815 | 4,845 | 4,800 | 4,805 | 9,200 | 4,805 |
| 2023-10-03 | 4,840 | 4,850 | 4,825 | 4,850 | 3,700 | 4,850 |
| 2023-10-02 | 4,850 | 4,850 | 4,820 | 4,845 | 4,800 | 4,845 |
| 2023-09-29 | 4,860 | 4,860 | 4,815 | 4,815 | 3,300 | 4,815 |
| 2023-09-28 | 4,815 | 4,835 | 4,810 | 4,830 | 4,900 | 4,830 |
| 2023-09-27 | 4,815 | 4,830 | 4,805 | 4,830 | 5,500 | 4,830 |
| 2023-09-26 | 4,825 | 4,835 | 4,810 | 4,810 | 4,100 | 4,810 |
| 2023-09-25 | 4,820 | 4,840 | 4,820 | 4,825 | 4,100 | 4,825 |
| 2023-09-22 | 4,815 | 4,840 | 4,800 | 4,820 | 8,500 | 4,820 |
| 2023-09-21 | 4,825 | 4,845 | 4,820 | 4,845 | 2,700 | 4,845 |
| 2023-09-20 | 4,860 | 4,865 | 4,820 | 4,820 | 5,500 | 4,820 |
| 2023-09-19 | 4,860 | 4,865 | 4,845 | 4,860 | 2,400 | 4,860 |
| 2023-09-15 | 4,850 | 4,870 | 4,830 | 4,845 | 5,000 | 4,845 |
| 2023-09-14 | 4,820 | 4,845 | 4,815 | 4,845 | 4,400 | 4,845 |
| 2023-09-13 | 4,820 | 4,835 | 4,815 | 4,825 | 3,500 | 4,825 |
| 2023-09-12 | 4,820 | 4,835 | 4,815 | 4,825 | 4,000 | 4,825 |
| 2023-09-11 | 4,835 | 4,840 | 4,815 | 4,840 | 2,700 | 4,840 |
| 2023-09-08 | 4,805 | 4,830 | 4,805 | 4,815 | 3,200 | 4,815 |
| 2023-09-07 | 4,825 | 4,840 | 4,820 | 4,825 | 4,100 | 4,825 |
| 2023-09-06 | 4,835 | 4,840 | 4,830 | 4,830 | 2,600 | 4,830 |
| 2023-09-05 | 4,845 | 4,845 | 4,835 | 4,845 | 2,700 | 4,845 |
| 2023-09-04 | 4,845 | 4,845 | 4,835 | 4,835 | 2,700 | 4,835 |
| 2023-09-01 | 4,830 | 4,830 | 4,810 | 4,830 | 2,700 | 4,830 |
| 2023-08-31 | 4,820 | 4,820 | 4,800 | 4,810 | 2,700 | 4,810 |
| 2023-08-30 | 4,815 | 4,840 | 4,795 | 4,795 | 3,900 | 4,795 |
| 2023-08-29 | 4,815 | 4,825 | 4,800 | 4,815 | 2,800 | 4,815 |
| 2023-08-28 | 4,785 | 4,810 | 4,785 | 4,790 | 1,900 | 4,790 |
| 2023-08-25 | 4,790 | 4,800 | 4,775 | 4,785 | 1,800 | 4,785 |
| 2023-08-24 | 4,780 | 4,810 | 4,780 | 4,790 | 1,800 | 4,790 |
| 2023-08-23 | 4,800 | 4,810 | 4,780 | 4,795 | 2,500 | 4,795 |
| 2023-08-22 | 4,780 | 4,810 | 4,755 | 4,800 | 2,300 | 4,800 |
| 2023-08-21 | 4,760 | 4,780 | 4,745 | 4,780 | 3,900 | 4,780 |
| 2023-08-18 | 4,755 | 4,775 | 4,715 | 4,725 | 4,200 | 4,725 |
| 2023-08-17 | 4,810 | 4,810 | 4,755 | 4,755 | 2,900 | 4,755 |
| 2023-08-16 | 4,810 | 4,825 | 4,785 | 4,785 | 4,200 | 4,785 |
| 2023-08-15 | 4,795 | 4,815 | 4,790 | 4,795 | 2,400 | 4,795 |
| 2023-08-14 | 4,785 | 4,815 | 4,780 | 4,795 | 3,700 | 4,795 |
| 2023-08-10 | 4,755 | 4,805 | 4,750 | 4,765 | 7,600 | 4,765 |
| 2023-08-09 | 4,730 | 4,755 | 4,730 | 4,735 | 2,000 | 4,735 |
| 2023-08-08 | 4,735 | 4,750 | 4,715 | 4,730 | 2,700 | 4,730 |
| 2023-08-07 | 4,735 | 4,750 | 4,730 | 4,735 | 3,100 | 4,735 |
| 2023-08-04 | 4,740 | 4,745 | 4,720 | 4,745 | 3,500 | 4,745 |
| 2023-08-03 | 4,705 | 4,735 | 4,690 | 4,710 | 8,900 | 4,710 |
| 2023-08-02 | 4,770 | 4,785 | 4,735 | 4,735 | 5,600 | 4,735 |
| 2023-08-01 | 4,820 | 4,820 | 4,765 | 4,770 | 2,700 | 4,770 |
| 2023-07-31 | 4,800 | 4,820 | 4,765 | 4,780 | 4,400 | 4,780 |
| 2023-07-28 | 4,755 | 4,775 | 4,735 | 4,750 | 21,600 | 4,750 |
| 2023-07-27 | 4,695 | 4,760 | 4,690 | 4,755 | 7,200 | 4,755 |
| 2023-07-26 | 4,725 | 4,735 | 4,695 | 4,695 | 3,800 | 4,695 |
| 2023-07-25 | 4,735 | 4,735 | 4,700 | 4,725 | 4,900 | 4,725 |
| 2023-07-24 | 4,700 | 4,740 | 4,700 | 4,700 | 4,300 | 4,700 |
| 2023-07-21 | 4,680 | 4,690 | 4,675 | 4,690 | 2,900 | 4,690 |
| 2023-07-20 | 4,675 | 4,700 | 4,675 | 4,680 | 2,200 | 4,680 |
| 2023-07-19 | 4,735 | 4,735 | 4,670 | 4,680 | 3,600 | 4,680 |
| 2023-07-18 | 4,665 | 4,740 | 4,665 | 4,670 | 2,800 | 4,670 |
| 2023-07-14 | 4,710 | 4,710 | 4,670 | 4,670 | 7,900 | 4,670 |
| 2023-07-13 | 4,710 | 4,730 | 4,700 | 4,700 | 4,000 | 4,700 |
| 2023-07-12 | 4,730 | 4,730 | 4,710 | 4,710 | 1,800 | 4,710 |
| 2023-07-11 | 4,785 | 4,785 | 4,715 | 4,715 | 4,400 | 4,715 |
| 2023-07-10 | 4,765 | 4,780 | 4,750 | 4,750 | 4,100 | 4,750 |
| 2023-07-07 | 4,780 | 4,815 | 4,770 | 4,780 | 4,300 | 4,780 |
| 2023-07-06 | 4,810 | 4,815 | 4,800 | 4,800 | 1,900 | 4,800 |
| 2023-07-05 | 4,805 | 4,805 | 4,770 | 4,785 | 2,900 | 4,785 |
| 2023-07-04 | 4,800 | 4,820 | 4,785 | 4,805 | 2,200 | 4,805 |
| 2023-07-03 | 4,810 | 4,830 | 4,770 | 4,800 | 3,600 | 4,800 |
| 2023-06-30 | 4,775 | 4,830 | 4,775 | 4,805 | 4,500 | 4,805 |
| 2023-06-29 | 4,785 | 4,805 | 4,770 | 4,805 | 3,400 | 4,805 |
| 2023-06-28 | 4,780 | 4,790 | 4,710 | 4,770 | 2,100 | 4,770 |
| 2023-06-27 | 4,735 | 4,765 | 4,730 | 4,730 | 1,400 | 4,730 |
| 2023-06-26 | 4,780 | 4,780 | 4,715 | 4,735 | 3,800 | 4,735 |
| 2023-06-23 | 4,795 | 4,795 | 4,720 | 4,745 | 4,900 | 4,745 |
| 2023-06-22 | 4,760 | 4,810 | 4,760 | 4,795 | 3,400 | 4,795 |
| 2023-06-21 | 4,785 | 4,805 | 4,725 | 4,760 | 6,400 | 4,760 |
| 2023-06-20 | 4,725 | 4,785 | 4,705 | 4,785 | 4,100 | 4,785 |
| 2023-06-19 | 4,715 | 4,725 | 4,700 | 4,725 | 2,800 | 4,725 |
| 2023-06-16 | 4,675 | 4,700 | 4,675 | 4,700 | 3,200 | 4,700 |
| 2023-06-15 | 4,710 | 4,720 | 4,675 | 4,675 | 2,800 | 4,675 |
| 2023-06-14 | 4,700 | 4,725 | 4,690 | 4,690 | 2,000 | 4,690 |
| 2023-06-13 | 4,710 | 4,715 | 4,670 | 4,680 | 2,500 | 4,680 |
| 2023-06-12 | 4,665 | 4,685 | 4,665 | 4,670 | 1,600 | 4,670 |
| 2023-06-09 | 4,670 | 4,695 | 4,665 | 4,665 | 3,600 | 4,665 |
| 2023-06-08 | 4,685 | 4,705 | 4,660 | 4,670 | 6,500 | 4,670 |
| 2023-06-07 | 4,710 | 4,710 | 4,685 | 4,685 | 5,200 | 4,685 |
| 2023-06-06 | 4,725 | 4,735 | 4,710 | 4,710 | 2,300 | 4,710 |
| 2023-06-05 | 4,695 | 4,730 | 4,695 | 4,725 | 2,600 | 4,725 |
| 2023-06-02 | 4,670 | 4,705 | 4,670 | 4,695 | 1,900 | 4,695 |
| 2023-06-01 | 4,690 | 4,720 | 4,670 | 4,670 | 4,200 | 4,670 |
| 2023-05-31 | 4,685 | 4,730 | 4,680 | 4,690 | 5,400 | 4,690 |
| 2023-05-30 | 4,705 | 4,715 | 4,690 | 4,690 | 4,300 | 4,690 |
| 2023-05-29 | 4,760 | 4,785 | 4,705 | 4,705 | 4,300 | 4,705 |
| 2023-05-26 | 4,710 | 4,780 | 4,690 | 4,760 | 9,100 | 4,760 |
| 2023-05-25 | 4,670 | 4,710 | 4,665 | 4,700 | 4,800 | 4,700 |
| 2023-05-24 | 4,670 | 4,700 | 4,665 | 4,670 | 6,400 | 4,670 |
| 2023-05-23 | 4,735 | 4,745 | 4,675 | 4,685 | 12,000 | 4,685 |
| 2023-05-22 | 4,715 | 4,755 | 4,715 | 4,735 | 6,000 | 4,735 |
| 2023-05-19 | 4,765 | 4,765 | 4,705 | 4,715 | 11,000 | 4,715 |
| 2023-05-18 | 4,785 | 4,825 | 4,765 | 4,765 | 5,700 | 4,765 |
| 2023-05-17 | 4,820 | 4,840 | 4,805 | 4,805 | 1,600 | 4,805 |
| 2023-05-16 | 4,800 | 4,845 | 4,800 | 4,840 | 2,400 | 4,840 |
| 2023-05-15 | 4,785 | 4,855 | 4,785 | 4,845 | 3,300 | 4,845 |
| 2023-05-12 | 4,800 | 4,810 | 4,775 | 4,795 | 5,500 | 4,795 |
| 2023-05-11 | 4,855 | 4,880 | 4,795 | 4,795 | 3,800 | 4,795 |
| 2023-05-10 | 4,865 | 4,880 | 4,850 | 4,850 | 2,200 | 4,850 |
| 2023-05-09 | 4,810 | 4,885 | 4,810 | 4,870 | 5,200 | 4,870 |
| 2023-05-08 | 4,830 | 4,860 | 4,815 | 4,840 | 4,400 | 4,840 |
| 2023-05-02 | 4,860 | 4,860 | 4,810 | 4,835 | 4,200 | 4,835 |
| 2023-05-01 | 4,850 | 4,860 | 4,820 | 4,840 | 3,400 | 4,840 |
| 2023-04-28 | 4,795 | 4,855 | 4,770 | 4,850 | 8,400 | 4,850 |
| 2023-04-27 | 4,810 | 4,810 | 4,760 | 4,765 | 21,700 | 4,765 |
| 2023-04-26 | 4,815 | 4,840 | 4,770 | 4,780 | 5,500 | 4,780 |
| 2023-04-25 | 4,735 | 4,840 | 4,735 | 4,815 | 9,700 | 4,815 |
| 2023-04-24 | 4,755 | 4,770 | 4,725 | 4,735 | 10,100 | 4,735 |
| 2023-04-21 | 4,780 | 4,815 | 4,755 | 4,765 | 9,100 | 4,765 |
| 2023-04-20 | 4,820 | 4,865 | 4,820 | 4,850 | 3,300 | 4,850 |
| 2023-04-19 | 4,825 | 4,875 | 4,785 | 4,875 | 6,700 | 4,875 |
| 2023-04-18 | 4,805 | 4,815 | 4,760 | 4,785 | 6,900 | 4,785 |
| 2023-04-17 | 4,755 | 4,805 | 4,705 | 4,790 | 8,600 | 4,790 |
| 2023-04-14 | 4,770 | 4,775 | 4,740 | 4,750 | 3,800 | 4,750 |
| 2023-04-13 | 4,685 | 4,755 | 4,685 | 4,755 | 4,600 | 4,755 |
| 2023-04-12 | 4,695 | 4,700 | 4,655 | 4,695 | 4,900 | 4,695 |
| 2023-04-11 | 4,790 | 4,790 | 4,695 | 4,695 | 8,400 | 4,695 |
| 2023-04-10 | 4,660 | 4,780 | 4,660 | 4,750 | 6,100 | 4,750 |
| 2023-04-07 | 4,700 | 4,740 | 4,655 | 4,655 | 8,300 | 4,655 |
| 2023-04-06 | 4,765 | 4,795 | 4,705 | 4,705 | 9,600 | 4,705 |
| 2023-04-05 | 4,770 | 4,825 | 4,770 | 4,780 | 6,600 | 4,780 |
| 2023-04-04 | 4,765 | 4,820 | 4,765 | 4,770 | 8,200 | 4,770 |
| 2023-04-03 | 4,800 | 4,800 | 4,755 | 4,765 | 5,900 | 4,765 |
| 2023-03-31 | 4,895 | 4,895 | 4,740 | 4,805 | 14,900 | 4,805 |
| 2023-03-30 | 4,900 | 4,975 | 4,850 | 4,895 | 29,100 | 4,895 |
| 2023-03-29 | 5,240 | 5,290 | 5,230 | 5,280 | 15,300 | 5,280 |
| 2023-03-28 | 5,210 | 5,240 | 5,200 | 5,220 | 4,400 | 5,220 |
| 2023-03-27 | 5,160 | 5,240 | 5,160 | 5,220 | 5,700 | 5,220 |
| 2023-03-24 | 5,120 | 5,150 | 5,110 | 5,120 | 4,300 | 5,120 |
| 2023-03-23 | 5,110 | 5,180 | 5,080 | 5,170 | 5,200 | 5,170 |
| 2023-03-22 | 5,040 | 5,200 | 5,040 | 5,170 | 11,400 | 5,170 |
| 2023-03-20 | 4,990 | 5,030 | 4,990 | 5,000 | 5,200 | 5,000 |
| 2023-03-17 | 4,965 | 5,010 | 4,965 | 4,990 | 2,100 | 4,990 |
| 2023-03-16 | 5,000 | 5,000 | 4,950 | 4,965 | 5,800 | 4,965 |
| 2023-03-15 | 5,000 | 5,020 | 5,000 | 5,010 | 2,000 | 5,010 |
| 2023-03-14 | 5,030 | 5,030 | 4,975 | 5,000 | 4,600 | 5,000 |
| 2023-03-13 | 5,040 | 5,060 | 5,020 | 5,050 | 4,200 | 5,050 |
| 2023-03-10 | 5,060 | 5,090 | 5,040 | 5,070 | 4,500 | 5,070 |
| 2023-03-09 | 4,995 | 5,060 | 4,985 | 5,060 | 6,900 | 5,060 |
| 2023-03-08 | 4,970 | 5,020 | 4,970 | 4,980 | 6,900 | 4,980 |
| 2023-03-07 | 4,975 | 4,990 | 4,975 | 4,980 | 2,600 | 4,980 |
| 2023-03-06 | 4,965 | 4,985 | 4,955 | 4,975 | 4,600 | 4,975 |
| 2023-03-03 | 4,980 | 4,980 | 4,945 | 4,965 | 4,400 | 4,965 |
| 2023-03-02 | 4,980 | 4,980 | 4,955 | 4,965 | 2,600 | 4,965 |
| 2023-03-01 | 4,955 | 4,970 | 4,950 | 4,955 | 3,600 | 4,955 |
| 2023-02-28 | 4,970 | 4,985 | 4,950 | 4,955 | 3,800 | 4,955 |
| 2023-02-27 | 4,880 | 4,970 | 4,880 | 4,970 | 6,800 | 4,970 |
| 2023-02-24 | 4,900 | 4,930 | 4,880 | 4,880 | 5,500 | 4,880 |
| 2023-02-22 | 4,890 | 4,910 | 4,890 | 4,890 | 3,500 | 4,890 |
| 2023-02-21 | 4,910 | 4,910 | 4,890 | 4,900 | 3,600 | 4,900 |
| 2023-02-20 | 4,940 | 4,940 | 4,900 | 4,920 | 3,600 | 4,920 |
| 2023-02-17 | 4,900 | 4,925 | 4,895 | 4,895 | 3,100 | 4,895 |
| 2023-02-16 | 4,885 | 4,940 | 4,840 | 4,920 | 4,400 | 4,920 |
| 2023-02-15 | 4,775 | 4,890 | 4,775 | 4,885 | 3,900 | 4,885 |
| 2023-02-14 | 4,800 | 4,800 | 4,775 | 4,790 | 2,600 | 4,790 |
| 2023-02-13 | 4,715 | 4,795 | 4,710 | 4,755 | 4,900 | 4,755 |
| 2023-02-10 | 4,715 | 4,735 | 4,715 | 4,715 | 2,800 | 4,715 |
| 2023-02-09 | 4,695 | 4,765 | 4,695 | 4,715 | 2,500 | 4,715 |
| 2023-02-08 | 4,690 | 4,735 | 4,690 | 4,735 | 2,000 | 4,735 |
| 2023-02-07 | 4,675 | 4,725 | 4,675 | 4,705 | 3,600 | 4,705 |
| 2023-02-06 | 4,670 | 4,725 | 4,670 | 4,695 | 1,200 | 4,695 |
| 2023-02-03 | 4,730 | 4,730 | 4,670 | 4,670 | 4,100 | 4,670 |
| 2023-02-02 | 4,750 | 4,770 | 4,720 | 4,740 | 1,700 | 4,740 |
| 2023-02-01 | 4,750 | 4,780 | 4,715 | 4,750 | 3,900 | 4,750 |
| 2023-01-31 | 4,760 | 4,780 | 4,720 | 4,780 | 3,200 | 4,780 |
| 2023-01-30 | 4,660 | 4,780 | 4,660 | 4,760 | 16,600 | 4,760 |
| 2023-01-27 | 4,655 | 4,660 | 4,620 | 4,660 | 2,500 | 4,660 |
| 2023-01-26 | 4,630 | 4,645 | 4,600 | 4,630 | 3,500 | 4,630 |
| 2023-01-25 | 4,645 | 4,655 | 4,630 | 4,630 | 4,300 | 4,630 |
| 2023-01-24 | 4,605 | 4,645 | 4,605 | 4,645 | 7,500 | 4,645 |
| 2023-01-23 | 4,605 | 4,635 | 4,590 | 4,605 | 5,800 | 4,605 |
| 2023-01-20 | 4,570 | 4,610 | 4,545 | 4,605 | 3,600 | 4,605 |
| 2023-01-19 | 4,540 | 4,585 | 4,540 | 4,570 | 3,000 | 4,570 |
| 2023-01-18 | 4,540 | 4,565 | 4,535 | 4,540 | 4,800 | 4,540 |
| 2023-01-17 | 4,515 | 4,540 | 4,510 | 4,540 | 3,300 | 4,540 |
| 2023-01-16 | 4,505 | 4,560 | 4,500 | 4,515 | 7,000 | 4,515 |
| 2023-01-13 | 4,540 | 4,575 | 4,505 | 4,520 | 5,000 | 4,520 |
| 2023-01-12 | 4,570 | 4,600 | 4,530 | 4,540 | 4,900 | 4,540 |
| 2023-01-11 | 4,575 | 4,600 | 4,575 | 4,595 | 2,200 | 4,595 |
| 2023-01-10 | 4,600 | 4,615 | 4,575 | 4,575 | 3,600 | 4,575 |
| 2023-01-06 | 4,625 | 4,625 | 4,575 | 4,590 | 2,000 | 4,590 |
| 2023-01-05 | 4,575 | 4,620 | 4,575 | 4,590 | 3,600 | 4,590 |
| 2023-01-04 | 4,590 | 4,595 | 4,560 | 4,565 | 3,000 | 4,565 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
