5351 品川リフラクトリーズ(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 | 1,686 | 1,733 | 1,679 | 1,719 | 148,700 | 1,719 |
| 2023-12-28 | 1,698 | 1,700 | 1,677 | 1,684 | 105,500 | 1,684 |
| 2023-12-27 | 1,680 | 1,699 | 1,680 | 1,698 | 135,000 | 1,698 |
| 2023-12-26 | 1,687 | 1,690 | 1,667 | 1,687 | 72,400 | 1,687 |
| 2023-12-25 | 1,697 | 1,706 | 1,665 | 1,673 | 104,500 | 1,673 |
| 2023-12-22 | 1,683 | 1,708 | 1,680 | 1,704 | 112,200 | 1,704 |
| 2023-12-21 | 1,670 | 1,693 | 1,663 | 1,686 | 131,500 | 1,686 |
| 2023-12-20 | 1,692 | 1,709 | 1,686 | 1,690 | 193,100 | 1,690 |
| 2023-12-19 | 1,643 | 1,675 | 1,640 | 1,674 | 112,800 | 1,674 |
| 2023-12-18 | 1,650 | 1,654 | 1,621 | 1,644 | 144,000 | 1,644 |
| 2023-12-15 | 1,654 | 1,675 | 1,645 | 1,655 | 128,500 | 1,655 |
| 2023-12-14 | 1,694 | 1,696 | 1,641 | 1,657 | 181,000 | 1,657 |
| 2023-12-13 | 1,705 | 1,716 | 1,684 | 1,700 | 141,500 | 1,700 |
| 2023-12-12 | 1,716 | 1,717 | 1,695 | 1,702 | 142,300 | 1,702 |
| 2023-12-11 | 1,692 | 1,710 | 1,687 | 1,700 | 133,900 | 1,700 |
| 2023-12-08 | 1,690 | 1,698 | 1,645 | 1,654 | 203,300 | 1,654 |
| 2023-12-07 | 1,690 | 1,706 | 1,682 | 1,701 | 148,800 | 1,701 |
| 2023-12-06 | 1,704 | 1,734 | 1,689 | 1,730 | 177,900 | 1,730 |
| 2023-12-05 | 1,711 | 1,722 | 1,675 | 1,675 | 179,000 | 1,675 |
| 2023-12-04 | 1,717 | 1,736 | 1,697 | 1,718 | 202,700 | 1,718 |
| 2023-12-01 | 1,739 | 1,749 | 1,706 | 1,713 | 183,600 | 1,713 |
| 2023-11-30 | 1,640 | 1,720 | 1,638 | 1,705 | 217,300 | 1,705 |
| 2023-11-29 | 1,642 | 1,664 | 1,625 | 1,640 | 144,600 | 1,640 |
| 2023-11-28 | 1,696 | 1,716 | 1,671 | 1,673 | 138,500 | 1,673 |
| 2023-11-27 | 1,730 | 1,735 | 1,688 | 1,693 | 151,800 | 1,693 |
| 2023-11-24 | 1,692 | 1,719 | 1,680 | 1,713 | 209,600 | 1,713 |
| 2023-11-22 | 1,644 | 1,691 | 1,631 | 1,673 | 202,000 | 1,673 |
| 2023-11-21 | 1,630 | 1,654 | 1,621 | 1,646 | 152,300 | 1,646 |
| 2023-11-20 | 1,687 | 1,693 | 1,647 | 1,647 | 232,500 | 1,647 |
| 2023-11-17 | 1,601 | 1,665 | 1,597 | 1,665 | 222,300 | 1,665 |
| 2023-11-16 | 1,580 | 1,624 | 1,576 | 1,620 | 235,600 | 1,620 |
| 2023-11-15 | 1,574 | 1,583 | 1,549 | 1,575 | 168,100 | 1,575 |
| 2023-11-14 | 1,590 | 1,590 | 1,551 | 1,556 | 300,000 | 1,556 |
| 2023-11-13 | 1,605 | 1,609 | 1,582 | 1,588 | 158,000 | 1,588 |
| 2023-11-10 | 1,560 | 1,613 | 1,560 | 1,613 | 216,200 | 1,613 |
| 2023-11-09 | 1,536 | 1,577 | 1,533 | 1,577 | 212,600 | 1,577 |
| 2023-11-08 | 1,603 | 1,611 | 1,507 | 1,530 | 488,100 | 1,530 |
| 2023-11-07 | 1,611 | 1,617 | 1,561 | 1,589 | 322,500 | 1,589 |
| 2023-11-06 | 1,555 | 1,616 | 1,516 | 1,611 | 812,500 | 1,611 |
| 2023-11-02 | 1,525 | 1,528 | 1,490 | 1,504 | 305,700 | 1,504 |
| 2023-11-01 | 1,525 | 1,525 | 1,483 | 1,511 | 354,600 | 1,511 |
| 2023-10-31 | 1,435 | 1,457 | 1,423 | 1,456 | 214,800 | 1,456 |
| 2023-10-30 | 1,454 | 1,460 | 1,409 | 1,417 | 481,300 | 1,417 |
| 2023-10-27 | 1,421 | 1,455 | 1,418 | 1,454 | 163,500 | 1,454 |
| 2023-10-26 | 1,402 | 1,426 | 1,393 | 1,404 | 156,200 | 1,404 |
| 2023-10-25 | 1,432 | 1,440 | 1,419 | 1,423 | 146,200 | 1,423 |
| 2023-10-24 | 1,410 | 1,417 | 1,364 | 1,415 | 285,000 | 1,415 |
| 2023-10-23 | 1,425 | 1,440 | 1,409 | 1,412 | 139,600 | 1,412 |
| 2023-10-20 | 1,440 | 1,450 | 1,423 | 1,445 | 156,300 | 1,445 |
| 2023-10-19 | 1,460 | 1,473 | 1,447 | 1,452 | 155,700 | 1,452 |
| 2023-10-18 | 1,485 | 1,499 | 1,470 | 1,488 | 141,800 | 1,488 |
| 2023-10-17 | 1,507 | 1,517 | 1,477 | 1,485 | 149,400 | 1,485 |
| 2023-10-16 | 1,509 | 1,512 | 1,471 | 1,481 | 214,100 | 1,481 |
| 2023-10-13 | 1,524 | 1,538 | 1,483 | 1,499 | 183,100 | 1,499 |
| 2023-10-12 | 1,520 | 1,553 | 1,508 | 1,540 | 149,700 | 1,540 |
| 2023-10-11 | 1,501 | 1,543 | 1,500 | 1,504 | 200,100 | 1,504 |
| 2023-10-10 | 1,462 | 1,517 | 1,460 | 1,510 | 211,100 | 1,510 |
| 2023-10-06 | 1,434 | 1,480 | 1,418 | 1,452 | 159,500 | 1,452 |
| 2023-10-05 | 1,420 | 1,440 | 1,397 | 1,433 | 204,200 | 1,433 |
| 2023-10-04 | 1,427 | 1,445 | 1,389 | 1,393 | 449,500 | 1,393 |
| 2023-10-03 | 1,520 | 1,520 | 1,482 | 1,487 | 336,400 | 1,487 |
| 2023-10-02 | 1,532 | 1,584 | 1,532 | 1,555 | 286,200 | 1,555 |
| 2023-09-29 | 1,631 | 1,631 | 1,520 | 1,525 | 441,700 | 1,525 |
| 2023-09-28 | 1,611 | 1,662 | 1,605 | 1,639 | 316,900 | 1,639 |
| 2023-09-27 | 8,100 | 8,250 | 8,030 | 8,250 | 46,200 | 1,650 |
| 2023-09-26 | 8,190 | 8,200 | 8,090 | 8,160 | 33,100 | 1,632 |
| 2023-09-25 | 8,340 | 8,390 | 8,150 | 8,190 | 58,100 | 1,638 |
| 2023-09-22 | 8,250 | 8,370 | 8,200 | 8,330 | 48,300 | 1,666 |
| 2023-09-21 | 8,380 | 8,460 | 8,300 | 8,370 | 41,700 | 1,674 |
| 2023-09-20 | 8,550 | 8,550 | 8,300 | 8,320 | 59,900 | 1,664 |
| 2023-09-19 | 8,250 | 8,470 | 8,250 | 8,470 | 47,900 | 1,694 |
| 2023-09-15 | 8,140 | 8,320 | 8,100 | 8,220 | 52,700 | 1,644 |
| 2023-09-14 | 8,190 | 8,220 | 8,040 | 8,080 | 52,300 | 1,616 |
| 2023-09-13 | 8,260 | 8,320 | 8,030 | 8,120 | 74,000 | 1,624 |
| 2023-09-12 | 8,220 | 8,280 | 8,100 | 8,260 | 86,200 | 1,652 |
| 2023-09-11 | 7,880 | 8,080 | 7,810 | 8,020 | 75,600 | 1,604 |
| 2023-09-08 | 8,130 | 8,140 | 7,660 | 7,810 | 178,300 | 1,562 |
| 2023-09-07 | 7,570 | 7,910 | 7,550 | 7,870 | 91,000 | 1,574 |
| 2023-09-06 | 7,510 | 7,570 | 7,460 | 7,550 | 41,000 | 1,510 |
| 2023-09-05 | 7,520 | 7,580 | 7,420 | 7,560 | 79,900 | 1,512 |
| 2023-09-04 | 7,210 | 7,380 | 7,210 | 7,370 | 53,100 | 1,474 |
| 2023-09-01 | 7,040 | 7,130 | 7,040 | 7,120 | 28,100 | 1,424 |
| 2023-08-31 | 7,000 | 7,050 | 6,980 | 7,020 | 23,400 | 1,404 |
| 2023-08-30 | 7,100 | 7,100 | 6,990 | 7,000 | 43,300 | 1,400 |
| 2023-08-29 | 7,150 | 7,190 | 7,010 | 7,050 | 38,400 | 1,410 |
| 2023-08-28 | 7,120 | 7,190 | 7,090 | 7,140 | 35,200 | 1,428 |
| 2023-08-25 | 7,060 | 7,150 | 7,040 | 7,080 | 18,700 | 1,416 |
| 2023-08-24 | 7,170 | 7,190 | 7,090 | 7,100 | 20,600 | 1,420 |
| 2023-08-23 | 7,100 | 7,150 | 7,070 | 7,150 | 16,600 | 1,430 |
| 2023-08-22 | 6,920 | 7,110 | 6,890 | 7,110 | 28,500 | 1,422 |
| 2023-08-21 | 7,010 | 7,060 | 6,910 | 6,920 | 50,200 | 1,384 |
| 2023-08-18 | 7,060 | 7,120 | 7,000 | 7,040 | 22,100 | 1,408 |
| 2023-08-17 | 7,070 | 7,160 | 6,980 | 7,130 | 28,200 | 1,426 |
| 2023-08-16 | 7,160 | 7,350 | 7,100 | 7,120 | 41,300 | 1,424 |
| 2023-08-15 | 7,100 | 7,270 | 7,060 | 7,170 | 43,300 | 1,434 |
| 2023-08-14 | 7,100 | 7,180 | 7,000 | 7,050 | 29,100 | 1,410 |
| 2023-08-10 | 6,900 | 7,120 | 6,870 | 7,050 | 46,700 | 1,410 |
| 2023-08-09 | 7,250 | 7,250 | 6,850 | 7,030 | 89,900 | 1,406 |
| 2023-08-08 | 7,190 | 7,310 | 7,120 | 7,210 | 71,400 | 1,442 |
| 2023-08-07 | 7,310 | 7,440 | 7,160 | 7,220 | 228,000 | 1,444 |
| 2023-08-04 | 7,300 | 7,300 | 7,220 | 7,300 | 236,800 | 1,460 |
| 2023-08-03 | 6,380 | 6,380 | 6,210 | 6,300 | 65,300 | 1,260 |
| 2023-08-02 | 6,380 | 6,590 | 6,380 | 6,480 | 65,500 | 1,296 |
| 2023-08-01 | 6,350 | 6,470 | 6,280 | 6,440 | 50,100 | 1,288 |
| 2023-07-31 | 6,360 | 6,400 | 6,280 | 6,300 | 45,800 | 1,260 |
| 2023-07-28 | 6,070 | 6,190 | 6,030 | 6,160 | 40,600 | 1,232 |
| 2023-07-27 | 6,200 | 6,200 | 6,080 | 6,160 | 25,700 | 1,232 |
| 2023-07-26 | 6,080 | 6,220 | 6,040 | 6,180 | 57,700 | 1,236 |
| 2023-07-25 | 5,920 | 6,040 | 5,880 | 6,020 | 30,600 | 1,204 |
| 2023-07-24 | 5,900 | 5,930 | 5,850 | 5,900 | 26,800 | 1,180 |
| 2023-07-21 | 5,820 | 5,870 | 5,770 | 5,800 | 23,700 | 1,160 |
| 2023-07-20 | 5,900 | 5,930 | 5,800 | 5,820 | 26,600 | 1,164 |
| 2023-07-19 | 5,790 | 5,890 | 5,760 | 5,890 | 24,800 | 1,178 |
| 2023-07-18 | 5,620 | 5,750 | 5,620 | 5,700 | 17,500 | 1,140 |
| 2023-07-14 | 5,750 | 5,760 | 5,590 | 5,620 | 23,600 | 1,124 |
| 2023-07-13 | 5,650 | 5,710 | 5,560 | 5,660 | 23,700 | 1,132 |
| 2023-07-12 | 5,790 | 5,810 | 5,600 | 5,620 | 27,700 | 1,124 |
| 2023-07-11 | 5,850 | 5,910 | 5,680 | 5,690 | 43,600 | 1,138 |
| 2023-07-10 | 5,650 | 5,790 | 5,620 | 5,730 | 45,300 | 1,146 |
| 2023-07-07 | 5,690 | 5,710 | 5,570 | 5,570 | 47,600 | 1,114 |
| 2023-07-06 | 5,500 | 5,530 | 5,410 | 5,490 | 20,100 | 1,098 |
| 2023-07-05 | 5,450 | 5,520 | 5,390 | 5,510 | 18,100 | 1,102 |
| 2023-07-04 | 5,430 | 5,610 | 5,360 | 5,490 | 56,700 | 1,098 |
| 2023-07-03 | 5,390 | 5,470 | 5,360 | 5,430 | 30,400 | 1,086 |
| 2023-06-30 | 5,520 | 5,550 | 5,380 | 5,400 | 35,900 | 1,080 |
| 2023-06-29 | 5,460 | 5,510 | 5,370 | 5,450 | 23,700 | 1,090 |
| 2023-06-28 | 5,240 | 5,470 | 5,230 | 5,470 | 33,000 | 1,094 |
| 2023-06-27 | 5,140 | 5,230 | 5,090 | 5,200 | 18,300 | 1,040 |
| 2023-06-26 | 5,110 | 5,270 | 5,070 | 5,240 | 26,500 | 1,048 |
| 2023-06-23 | 5,270 | 5,270 | 5,050 | 5,100 | 22,400 | 1,020 |
| 2023-06-22 | 5,210 | 5,290 | 5,170 | 5,210 | 35,800 | 1,042 |
| 2023-06-21 | 5,120 | 5,190 | 5,100 | 5,190 | 21,800 | 1,038 |
| 2023-06-20 | 5,060 | 5,150 | 5,030 | 5,140 | 19,100 | 1,028 |
| 2023-06-19 | 5,060 | 5,090 | 5,030 | 5,070 | 22,300 | 1,014 |
| 2023-06-16 | 5,130 | 5,130 | 5,030 | 5,060 | 36,000 | 1,012 |
| 2023-06-15 | 5,100 | 5,200 | 5,080 | 5,130 | 17,700 | 1,026 |
| 2023-06-14 | 5,180 | 5,220 | 5,100 | 5,140 | 22,100 | 1,028 |
| 2023-06-13 | 5,070 | 5,210 | 5,050 | 5,140 | 43,500 | 1,028 |
| 2023-06-12 | 4,995 | 5,070 | 4,995 | 5,070 | 20,800 | 1,014 |
| 2023-06-09 | 4,925 | 4,960 | 4,885 | 4,960 | 16,700 | 992 |
| 2023-06-08 | 4,870 | 4,930 | 4,865 | 4,880 | 16,300 | 976 |
| 2023-06-07 | 4,890 | 4,950 | 4,860 | 4,870 | 27,100 | 974 |
| 2023-06-06 | 4,895 | 4,935 | 4,860 | 4,935 | 16,400 | 987 |
| 2023-06-05 | 4,850 | 4,930 | 4,845 | 4,910 | 23,700 | 982 |
| 2023-06-02 | 4,725 | 4,825 | 4,725 | 4,795 | 16,400 | 959 |
| 2023-06-01 | 4,755 | 4,780 | 4,685 | 4,700 | 20,300 | 940 |
| 2023-05-31 | 4,820 | 4,835 | 4,730 | 4,745 | 31,100 | 949 |
| 2023-05-30 | 4,825 | 4,875 | 4,810 | 4,830 | 10,000 | 966 |
| 2023-05-29 | 4,885 | 4,925 | 4,820 | 4,825 | 16,600 | 965 |
| 2023-05-26 | 4,855 | 4,915 | 4,830 | 4,840 | 13,900 | 968 |
| 2023-05-25 | 4,810 | 4,900 | 4,805 | 4,900 | 18,500 | 980 |
| 2023-05-24 | 4,830 | 4,900 | 4,830 | 4,840 | 16,900 | 968 |
| 2023-05-23 | 4,930 | 4,985 | 4,850 | 4,870 | 25,700 | 974 |
| 2023-05-22 | 4,880 | 4,980 | 4,880 | 4,975 | 16,500 | 995 |
| 2023-05-19 | 4,970 | 4,975 | 4,915 | 4,920 | 12,500 | 984 |
| 2023-05-18 | 4,975 | 5,030 | 4,925 | 4,980 | 22,200 | 996 |
| 2023-05-17 | 4,960 | 5,020 | 4,930 | 4,990 | 30,500 | 998 |
| 2023-05-16 | 5,110 | 5,110 | 4,965 | 5,010 | 33,900 | 1,002 |
| 2023-05-15 | 5,040 | 5,300 | 5,040 | 5,110 | 67,500 | 1,022 |
| 2023-05-12 | 4,860 | 5,090 | 4,860 | 4,970 | 90,800 | 994 |
| 2023-05-11 | 4,700 | 4,710 | 4,645 | 4,695 | 16,200 | 939 |
| 2023-05-10 | 4,765 | 4,765 | 4,675 | 4,700 | 17,500 | 940 |
| 2023-05-09 | 4,755 | 4,790 | 4,710 | 4,765 | 25,300 | 953 |
| 2023-05-08 | 4,665 | 4,725 | 4,660 | 4,725 | 22,700 | 945 |
| 2023-05-02 | 4,675 | 4,675 | 4,640 | 4,670 | 6,400 | 934 |
| 2023-05-01 | 4,665 | 4,700 | 4,660 | 4,685 | 10,600 | 937 |
| 2023-04-28 | 4,615 | 4,685 | 4,615 | 4,665 | 13,900 | 933 |
| 2023-04-27 | 4,505 | 4,610 | 4,505 | 4,600 | 10,300 | 920 |
| 2023-04-26 | 4,570 | 4,570 | 4,510 | 4,530 | 10,900 | 906 |
| 2023-04-25 | 4,590 | 4,620 | 4,585 | 4,595 | 7,800 | 919 |
| 2023-04-24 | 4,630 | 4,630 | 4,540 | 4,565 | 10,000 | 913 |
| 2023-04-21 | 4,650 | 4,670 | 4,625 | 4,630 | 10,500 | 926 |
| 2023-04-20 | 4,580 | 4,660 | 4,580 | 4,650 | 8,900 | 930 |
| 2023-04-19 | 4,575 | 4,620 | 4,565 | 4,590 | 9,600 | 918 |
| 2023-04-18 | 4,595 | 4,660 | 4,595 | 4,645 | 9,600 | 929 |
| 2023-04-17 | 4,635 | 4,690 | 4,560 | 4,595 | 12,500 | 919 |
| 2023-04-14 | 4,620 | 4,665 | 4,590 | 4,655 | 20,800 | 931 |
| 2023-04-13 | 4,550 | 4,605 | 4,550 | 4,605 | 16,200 | 921 |
| 2023-04-12 | 4,520 | 4,575 | 4,515 | 4,555 | 14,700 | 911 |
| 2023-04-11 | 4,485 | 4,500 | 4,455 | 4,500 | 10,200 | 900 |
| 2023-04-10 | 4,455 | 4,465 | 4,430 | 4,465 | 8,100 | 893 |
| 2023-04-07 | 4,460 | 4,480 | 4,440 | 4,450 | 8,400 | 890 |
| 2023-04-06 | 4,480 | 4,490 | 4,395 | 4,425 | 30,300 | 885 |
| 2023-04-05 | 4,585 | 4,620 | 4,490 | 4,515 | 20,800 | 903 |
| 2023-04-04 | 4,670 | 4,695 | 4,630 | 4,640 | 19,000 | 928 |
| 2023-04-03 | 4,640 | 4,695 | 4,610 | 4,655 | 37,700 | 931 |
| 2023-03-31 | 4,460 | 4,595 | 4,460 | 4,570 | 20,800 | 914 |
| 2023-03-30 | 4,425 | 4,475 | 4,425 | 4,460 | 17,800 | 892 |
| 2023-03-29 | 4,495 | 4,495 | 4,445 | 4,495 | 27,200 | 899 |
| 2023-03-28 | 4,530 | 4,545 | 4,435 | 4,450 | 16,100 | 890 |
| 2023-03-27 | 4,410 | 4,510 | 4,385 | 4,485 | 37,400 | 897 |
| 2023-03-24 | 4,330 | 4,355 | 4,315 | 4,355 | 20,700 | 871 |
| 2023-03-23 | 4,270 | 4,340 | 4,250 | 4,330 | 11,300 | 866 |
| 2023-03-22 | 4,295 | 4,325 | 4,260 | 4,300 | 20,500 | 860 |
| 2023-03-20 | 4,310 | 4,345 | 4,175 | 4,190 | 45,000 | 838 |
| 2023-03-17 | 4,350 | 4,370 | 4,235 | 4,310 | 30,800 | 862 |
| 2023-03-16 | 4,240 | 4,280 | 4,185 | 4,280 | 26,300 | 856 |
| 2023-03-15 | 4,295 | 4,355 | 4,260 | 4,345 | 20,700 | 869 |
| 2023-03-14 | 4,310 | 4,310 | 4,155 | 4,200 | 28,300 | 840 |
| 2023-03-13 | 4,400 | 4,450 | 4,330 | 4,380 | 44,400 | 876 |
| 2023-03-10 | 4,555 | 4,585 | 4,500 | 4,520 | 32,100 | 904 |
| 2023-03-09 | 4,665 | 4,680 | 4,615 | 4,615 | 18,400 | 923 |
| 2023-03-08 | 4,595 | 4,670 | 4,585 | 4,665 | 18,100 | 933 |
| 2023-03-07 | 4,645 | 4,685 | 4,600 | 4,625 | 28,100 | 925 |
| 2023-03-06 | 4,735 | 4,795 | 4,595 | 4,630 | 44,400 | 926 |
| 2023-03-03 | 4,560 | 4,700 | 4,560 | 4,700 | 30,500 | 940 |
| 2023-03-02 | 4,585 | 4,650 | 4,500 | 4,545 | 31,300 | 909 |
| 2023-03-01 | 4,440 | 4,655 | 4,440 | 4,640 | 37,900 | 928 |
| 2023-02-28 | 4,440 | 4,500 | 4,440 | 4,475 | 25,400 | 895 |
| 2023-02-27 | 4,300 | 4,455 | 4,300 | 4,455 | 33,000 | 891 |
| 2023-02-24 | 4,345 | 4,355 | 4,305 | 4,315 | 26,300 | 863 |
| 2023-02-22 | 4,355 | 4,355 | 4,235 | 4,325 | 27,600 | 865 |
| 2023-02-21 | 4,295 | 4,375 | 4,295 | 4,355 | 12,800 | 871 |
| 2023-02-20 | 4,260 | 4,310 | 4,190 | 4,300 | 21,900 | 860 |
| 2023-02-17 | 4,090 | 4,310 | 4,085 | 4,275 | 44,400 | 855 |
| 2023-02-16 | 4,075 | 4,100 | 4,045 | 4,100 | 8,800 | 820 |
| 2023-02-15 | 4,060 | 4,070 | 4,035 | 4,035 | 4,800 | 807 |
| 2023-02-14 | 4,010 | 4,085 | 4,010 | 4,085 | 10,700 | 817 |
| 2023-02-13 | 4,030 | 4,045 | 4,000 | 4,015 | 7,500 | 803 |
| 2023-02-10 | 3,970 | 4,075 | 3,970 | 4,035 | 11,100 | 807 |
| 2023-02-09 | 3,980 | 3,995 | 3,970 | 3,970 | 8,000 | 794 |
| 2023-02-08 | 3,980 | 3,990 | 3,965 | 3,980 | 9,600 | 796 |
| 2023-02-07 | 4,050 | 4,050 | 3,980 | 3,985 | 12,600 | 797 |
| 2023-02-06 | 4,035 | 4,060 | 3,995 | 4,010 | 11,300 | 802 |
| 2023-02-03 | 4,050 | 4,075 | 3,985 | 4,020 | 29,000 | 804 |
| 2023-02-02 | 4,170 | 4,195 | 4,065 | 4,120 | 25,100 | 824 |
| 2023-02-01 | 4,150 | 4,180 | 4,125 | 4,150 | 10,500 | 830 |
| 2023-01-31 | 4,105 | 4,135 | 4,100 | 4,120 | 11,500 | 824 |
| 2023-01-30 | 4,160 | 4,160 | 4,070 | 4,105 | 27,100 | 821 |
| 2023-01-27 | 4,165 | 4,170 | 4,145 | 4,160 | 5,600 | 832 |
| 2023-01-26 | 4,185 | 4,185 | 4,140 | 4,145 | 6,700 | 829 |
| 2023-01-25 | 4,085 | 4,185 | 4,085 | 4,185 | 11,800 | 837 |
| 2023-01-24 | 4,200 | 4,210 | 4,090 | 4,090 | 35,400 | 818 |
| 2023-01-23 | 4,200 | 4,295 | 4,165 | 4,195 | 41,400 | 839 |
| 2023-01-20 | 3,985 | 4,195 | 3,985 | 4,190 | 76,800 | 838 |
| 2023-01-19 | 3,950 | 4,005 | 3,935 | 3,965 | 14,100 | 793 |
| 2023-01-18 | 3,945 | 3,965 | 3,920 | 3,935 | 7,700 | 787 |
| 2023-01-17 | 3,960 | 3,960 | 3,910 | 3,930 | 12,500 | 786 |
| 2023-01-16 | 3,880 | 3,940 | 3,880 | 3,920 | 8,100 | 784 |
| 2023-01-13 | 3,865 | 3,905 | 3,865 | 3,880 | 15,100 | 776 |
| 2023-01-12 | 3,900 | 3,915 | 3,870 | 3,870 | 9,800 | 774 |
| 2023-01-11 | 3,885 | 3,910 | 3,855 | 3,895 | 14,000 | 779 |
| 2023-01-10 | 3,880 | 3,890 | 3,870 | 3,875 | 5,400 | 775 |
| 2023-01-06 | 3,830 | 3,850 | 3,800 | 3,840 | 11,200 | 768 |
| 2023-01-05 | 3,820 | 3,830 | 3,790 | 3,830 | 9,000 | 766 |
| 2023-01-04 | 3,880 | 3,880 | 3,810 | 3,820 | 9,300 | 764 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
