5644 (株)メタルアート 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 | 3,270 | 3,285 | 3,195 | 3,215 | 32,900 | 3,215 |
| 2023-12-28 | 3,155 | 3,305 | 3,070 | 3,240 | 90,100 | 3,240 |
| 2023-12-27 | 3,060 | 3,175 | 3,055 | 3,155 | 83,900 | 3,155 |
| 2023-12-26 | 3,210 | 3,215 | 3,060 | 3,115 | 105,400 | 3,115 |
| 2023-12-25 | 3,390 | 3,390 | 3,200 | 3,210 | 70,800 | 3,210 |
| 2023-12-22 | 3,450 | 3,495 | 3,255 | 3,300 | 172,800 | 3,300 |
| 2023-12-21 | 3,375 | 3,515 | 3,170 | 3,285 | 239,500 | 3,285 |
| 2023-12-20 | 4,160 | 4,160 | 3,560 | 3,655 | 172,000 | 3,655 |
| 2023-12-19 | 4,160 | 4,210 | 4,160 | 4,205 | 600 | 4,205 |
| 2023-12-18 | 4,170 | 4,205 | 4,115 | 4,200 | 6,100 | 4,200 |
| 2023-12-15 | 4,175 | 4,235 | 4,160 | 4,190 | 3,000 | 4,190 |
| 2023-12-14 | 4,150 | 4,170 | 4,095 | 4,155 | 12,000 | 4,155 |
| 2023-12-13 | 4,145 | 4,220 | 4,145 | 4,185 | 6,000 | 4,185 |
| 2023-12-12 | 4,085 | 4,180 | 4,085 | 4,145 | 13,500 | 4,145 |
| 2023-12-11 | 4,140 | 4,170 | 4,070 | 4,085 | 9,900 | 4,085 |
| 2023-12-08 | 4,170 | 4,170 | 4,045 | 4,070 | 12,700 | 4,070 |
| 2023-12-07 | 4,210 | 4,240 | 4,180 | 4,180 | 7,900 | 4,180 |
| 2023-12-06 | 4,210 | 4,285 | 4,205 | 4,240 | 9,300 | 4,240 |
| 2023-12-05 | 4,210 | 4,220 | 4,140 | 4,205 | 10,100 | 4,205 |
| 2023-12-04 | 4,295 | 4,320 | 4,250 | 4,270 | 7,500 | 4,270 |
| 2023-12-01 | 4,385 | 4,430 | 4,300 | 4,305 | 7,000 | 4,305 |
| 2023-11-30 | 4,365 | 4,410 | 4,295 | 4,410 | 8,100 | 4,410 |
| 2023-11-29 | 4,370 | 4,395 | 4,335 | 4,365 | 6,600 | 4,365 |
| 2023-11-28 | 4,390 | 4,400 | 4,355 | 4,370 | 6,300 | 4,370 |
| 2023-11-27 | 4,360 | 4,420 | 4,340 | 4,395 | 6,800 | 4,395 |
| 2023-11-24 | 4,270 | 4,440 | 4,270 | 4,365 | 13,900 | 4,365 |
| 2023-11-22 | 4,270 | 4,315 | 4,255 | 4,270 | 5,700 | 4,270 |
| 2023-11-21 | 4,385 | 4,385 | 4,270 | 4,270 | 8,100 | 4,270 |
| 2023-11-20 | 4,300 | 4,425 | 4,280 | 4,315 | 22,800 | 4,315 |
| 2023-11-17 | 4,205 | 4,330 | 4,205 | 4,300 | 13,600 | 4,300 |
| 2023-11-16 | 4,245 | 4,315 | 4,245 | 4,290 | 7,300 | 4,290 |
| 2023-11-15 | 4,450 | 4,450 | 4,240 | 4,290 | 25,600 | 4,290 |
| 2023-11-14 | 4,315 | 4,530 | 4,315 | 4,450 | 17,000 | 4,450 |
| 2023-11-13 | 4,380 | 4,435 | 4,275 | 4,345 | 32,000 | 4,345 |
| 2023-11-10 | 3,990 | 4,290 | 3,960 | 4,250 | 33,800 | 4,250 |
| 2023-11-09 | 3,805 | 4,120 | 3,755 | 4,100 | 140,900 | 4,100 |
| 2023-11-08 | 3,875 | 3,875 | 3,700 | 3,750 | 15,900 | 3,750 |
| 2023-11-07 | 3,830 | 3,855 | 3,810 | 3,830 | 3,800 | 3,830 |
| 2023-11-06 | 3,865 | 3,880 | 3,815 | 3,835 | 9,600 | 3,835 |
| 2023-11-02 | 3,775 | 3,905 | 3,755 | 3,865 | 26,500 | 3,865 |
| 2023-11-01 | 3,745 | 3,750 | 3,700 | 3,740 | 5,700 | 3,740 |
| 2023-10-31 | 3,695 | 3,710 | 3,635 | 3,685 | 9,800 | 3,685 |
| 2023-10-30 | 3,640 | 3,665 | 3,605 | 3,665 | 5,500 | 3,665 |
| 2023-10-27 | 3,640 | 3,675 | 3,640 | 3,660 | 1,800 | 3,660 |
| 2023-10-26 | 3,795 | 3,800 | 3,605 | 3,635 | 14,200 | 3,635 |
| 2023-10-25 | 3,690 | 3,825 | 3,685 | 3,795 | 26,600 | 3,795 |
| 2023-10-24 | 3,600 | 3,675 | 3,430 | 3,620 | 35,100 | 3,620 |
| 2023-10-23 | 3,650 | 3,665 | 3,600 | 3,620 | 6,700 | 3,620 |
| 2023-10-20 | 3,640 | 3,700 | 3,620 | 3,665 | 13,900 | 3,665 |
| 2023-10-19 | 3,700 | 3,700 | 3,640 | 3,670 | 4,100 | 3,670 |
| 2023-10-18 | 3,645 | 3,715 | 3,645 | 3,715 | 7,700 | 3,715 |
| 2023-10-17 | 3,675 | 3,720 | 3,625 | 3,640 | 15,500 | 3,640 |
| 2023-10-16 | 3,740 | 3,740 | 3,615 | 3,635 | 13,900 | 3,635 |
| 2023-10-13 | 3,730 | 3,760 | 3,685 | 3,760 | 12,300 | 3,760 |
| 2023-10-12 | 3,760 | 3,785 | 3,740 | 3,750 | 3,600 | 3,750 |
| 2023-10-11 | 3,830 | 3,830 | 3,720 | 3,750 | 5,100 | 3,750 |
| 2023-10-10 | 3,770 | 3,870 | 3,700 | 3,805 | 26,500 | 3,805 |
| 2023-10-06 | 3,640 | 3,785 | 3,620 | 3,700 | 15,900 | 3,700 |
| 2023-10-05 | 3,690 | 3,770 | 3,675 | 3,710 | 10,500 | 3,710 |
| 2023-10-04 | 3,725 | 3,795 | 3,390 | 3,620 | 68,700 | 3,620 |
| 2023-10-03 | 3,870 | 3,935 | 3,795 | 3,795 | 28,500 | 3,795 |
| 2023-10-02 | 3,940 | 3,980 | 3,885 | 3,900 | 13,600 | 3,900 |
| 2023-09-29 | 4,000 | 4,010 | 3,865 | 3,895 | 13,000 | 3,895 |
| 2023-09-28 | 4,000 | 4,040 | 3,975 | 4,005 | 9,700 | 4,005 |
| 2023-09-27 | 4,055 | 4,055 | 3,965 | 4,050 | 8,700 | 4,050 |
| 2023-09-26 | 4,000 | 4,050 | 3,975 | 4,005 | 14,700 | 4,005 |
| 2023-09-25 | 4,045 | 4,095 | 4,000 | 4,000 | 14,500 | 4,000 |
| 2023-09-22 | 3,970 | 4,075 | 3,945 | 4,025 | 17,800 | 4,025 |
| 2023-09-21 | 3,955 | 4,025 | 3,950 | 3,960 | 13,400 | 3,960 |
| 2023-09-20 | 4,045 | 4,095 | 3,945 | 3,965 | 20,200 | 3,965 |
| 2023-09-19 | 4,010 | 4,175 | 4,010 | 4,075 | 21,900 | 4,075 |
| 2023-09-15 | 4,025 | 4,080 | 3,965 | 4,005 | 17,300 | 4,005 |
| 2023-09-14 | 3,915 | 4,120 | 3,915 | 4,040 | 35,200 | 4,040 |
| 2023-09-13 | 3,950 | 3,950 | 3,830 | 3,880 | 16,700 | 3,880 |
| 2023-09-12 | 3,850 | 3,960 | 3,770 | 3,950 | 23,800 | 3,950 |
| 2023-09-11 | 3,760 | 3,855 | 3,760 | 3,795 | 10,900 | 3,795 |
| 2023-09-08 | 3,770 | 3,815 | 3,700 | 3,790 | 19,800 | 3,790 |
| 2023-09-07 | 3,855 | 3,880 | 3,765 | 3,770 | 14,100 | 3,770 |
| 2023-09-06 | 3,670 | 3,860 | 3,670 | 3,860 | 28,300 | 3,860 |
| 2023-09-05 | 3,705 | 3,705 | 3,630 | 3,665 | 6,700 | 3,665 |
| 2023-09-04 | 3,660 | 3,700 | 3,660 | 3,700 | 6,900 | 3,700 |
| 2023-09-01 | 3,550 | 3,665 | 3,550 | 3,645 | 14,100 | 3,645 |
| 2023-08-31 | 3,550 | 3,565 | 3,520 | 3,545 | 8,900 | 3,545 |
| 2023-08-30 | 3,545 | 3,550 | 3,515 | 3,530 | 4,400 | 3,530 |
| 2023-08-29 | 3,540 | 3,540 | 3,500 | 3,505 | 4,600 | 3,505 |
| 2023-08-28 | 3,470 | 3,535 | 3,470 | 3,530 | 11,100 | 3,530 |
| 2023-08-25 | 3,505 | 3,510 | 3,455 | 3,490 | 5,900 | 3,490 |
| 2023-08-24 | 3,560 | 3,595 | 3,485 | 3,510 | 20,000 | 3,510 |
| 2023-08-23 | 3,520 | 3,540 | 3,500 | 3,530 | 2,800 | 3,530 |
| 2023-08-22 | 3,500 | 3,520 | 3,465 | 3,520 | 8,700 | 3,520 |
| 2023-08-21 | 3,560 | 3,560 | 3,455 | 3,470 | 6,200 | 3,470 |
| 2023-08-18 | 3,535 | 3,555 | 3,470 | 3,525 | 13,900 | 3,525 |
| 2023-08-17 | 3,575 | 3,610 | 3,470 | 3,550 | 23,500 | 3,550 |
| 2023-08-16 | 3,645 | 3,685 | 3,575 | 3,610 | 14,500 | 3,610 |
| 2023-08-15 | 3,600 | 3,805 | 3,570 | 3,680 | 72,800 | 3,680 |
| 2023-08-14 | 3,355 | 3,460 | 3,355 | 3,395 | 23,500 | 3,395 |
| 2023-08-10 | 3,465 | 3,650 | 3,195 | 3,475 | 72,100 | 3,475 |
| 2023-08-09 | 3,500 | 3,540 | 3,425 | 3,515 | 11,300 | 3,515 |
| 2023-08-08 | 3,570 | 3,575 | 3,520 | 3,520 | 6,800 | 3,520 |
| 2023-08-07 | 3,605 | 3,605 | 3,510 | 3,570 | 11,900 | 3,570 |
| 2023-08-04 | 3,585 | 3,600 | 3,545 | 3,545 | 3,000 | 3,545 |
| 2023-08-03 | 3,645 | 3,645 | 3,530 | 3,580 | 9,500 | 3,580 |
| 2023-08-02 | 3,575 | 3,655 | 3,565 | 3,645 | 9,800 | 3,645 |
| 2023-08-01 | 3,525 | 3,590 | 3,510 | 3,575 | 9,900 | 3,575 |
| 2023-07-31 | 3,615 | 3,615 | 3,470 | 3,505 | 26,900 | 3,505 |
| 2023-07-28 | 3,545 | 3,605 | 3,500 | 3,565 | 10,600 | 3,565 |
| 2023-07-27 | 3,595 | 3,605 | 3,535 | 3,595 | 6,800 | 3,595 |
| 2023-07-26 | 3,650 | 3,650 | 3,500 | 3,565 | 36,500 | 3,565 |
| 2023-07-25 | 3,630 | 3,685 | 3,570 | 3,645 | 15,000 | 3,645 |
| 2023-07-24 | 3,585 | 3,620 | 3,525 | 3,595 | 14,600 | 3,595 |
| 2023-07-21 | 3,550 | 3,565 | 3,510 | 3,535 | 6,500 | 3,535 |
| 2023-07-20 | 3,480 | 3,555 | 3,480 | 3,550 | 9,700 | 3,550 |
| 2023-07-19 | 3,350 | 3,525 | 3,350 | 3,510 | 21,500 | 3,510 |
| 2023-07-18 | 3,230 | 3,355 | 3,230 | 3,330 | 13,600 | 3,330 |
| 2023-07-14 | 3,310 | 3,320 | 3,230 | 3,230 | 8,200 | 3,230 |
| 2023-07-13 | 3,230 | 3,295 | 3,220 | 3,260 | 6,900 | 3,260 |
| 2023-07-12 | 3,340 | 3,355 | 3,205 | 3,210 | 20,700 | 3,210 |
| 2023-07-11 | 3,400 | 3,505 | 3,300 | 3,340 | 27,900 | 3,340 |
| 2023-07-10 | 3,400 | 3,435 | 3,365 | 3,400 | 7,300 | 3,400 |
| 2023-07-07 | 3,435 | 3,450 | 3,350 | 3,400 | 11,900 | 3,400 |
| 2023-07-06 | 3,345 | 3,550 | 3,345 | 3,455 | 20,500 | 3,455 |
| 2023-07-05 | 3,300 | 3,425 | 3,270 | 3,375 | 16,500 | 3,375 |
| 2023-07-04 | 3,225 | 3,450 | 3,225 | 3,360 | 25,500 | 3,360 |
| 2023-07-03 | 3,290 | 3,370 | 3,160 | 3,225 | 46,000 | 3,225 |
| 2023-06-30 | 2,950 | 3,270 | 2,950 | 3,270 | 55,600 | 3,270 |
| 2023-06-29 | 2,854 | 2,930 | 2,840 | 2,924 | 16,300 | 2,924 |
| 2023-06-28 | 2,730 | 2,849 | 2,726 | 2,827 | 14,800 | 2,827 |
| 2023-06-27 | 2,762 | 2,770 | 2,700 | 2,706 | 8,300 | 2,706 |
| 2023-06-26 | 2,746 | 2,777 | 2,737 | 2,760 | 3,400 | 2,760 |
| 2023-06-23 | 2,791 | 2,791 | 2,737 | 2,768 | 3,500 | 2,768 |
| 2023-06-22 | 2,745 | 2,785 | 2,738 | 2,771 | 8,200 | 2,771 |
| 2023-06-21 | 2,721 | 2,748 | 2,710 | 2,745 | 3,500 | 2,745 |
| 2023-06-20 | 2,717 | 2,738 | 2,696 | 2,721 | 5,500 | 2,721 |
| 2023-06-19 | 2,760 | 2,765 | 2,670 | 2,701 | 20,500 | 2,701 |
| 2023-06-16 | 2,792 | 2,792 | 2,685 | 2,758 | 6,500 | 2,758 |
| 2023-06-15 | 2,763 | 2,785 | 2,747 | 2,785 | 6,500 | 2,785 |
| 2023-06-14 | 2,765 | 2,770 | 2,733 | 2,752 | 4,500 | 2,752 |
| 2023-06-13 | 2,754 | 2,783 | 2,744 | 2,744 | 2,500 | 2,744 |
| 2023-06-12 | 2,750 | 2,750 | 2,722 | 2,740 | 2,900 | 2,740 |
| 2023-06-09 | 2,705 | 2,723 | 2,700 | 2,710 | 2,100 | 2,710 |
| 2023-06-08 | 2,706 | 2,730 | 2,679 | 2,700 | 7,100 | 2,700 |
| 2023-06-07 | 2,729 | 2,730 | 2,705 | 2,720 | 3,300 | 2,720 |
| 2023-06-06 | 2,718 | 2,730 | 2,702 | 2,730 | 4,100 | 2,730 |
| 2023-06-05 | 2,707 | 2,747 | 2,707 | 2,740 | 7,400 | 2,740 |
| 2023-06-02 | 2,681 | 2,718 | 2,681 | 2,713 | 5,100 | 2,713 |
| 2023-06-01 | 2,673 | 2,697 | 2,663 | 2,681 | 7,700 | 2,681 |
| 2023-05-31 | 2,721 | 2,721 | 2,650 | 2,694 | 9,100 | 2,694 |
| 2023-05-30 | 2,730 | 2,751 | 2,725 | 2,730 | 4,100 | 2,730 |
| 2023-05-29 | 2,763 | 2,780 | 2,755 | 2,770 | 1,900 | 2,770 |
| 2023-05-26 | 2,795 | 2,795 | 2,746 | 2,763 | 11,800 | 2,763 |
| 2023-05-25 | 2,829 | 2,829 | 2,795 | 2,795 | 1,400 | 2,795 |
| 2023-05-24 | 2,762 | 2,825 | 2,762 | 2,825 | 5,200 | 2,825 |
| 2023-05-23 | 2,785 | 2,819 | 2,753 | 2,753 | 6,400 | 2,753 |
| 2023-05-22 | 2,838 | 2,838 | 2,770 | 2,810 | 6,000 | 2,810 |
| 2023-05-19 | 2,800 | 2,823 | 2,748 | 2,810 | 6,600 | 2,810 |
| 2023-05-18 | 2,788 | 2,835 | 2,788 | 2,810 | 9,200 | 2,810 |
| 2023-05-17 | 2,800 | 2,817 | 2,762 | 2,795 | 6,800 | 2,795 |
| 2023-05-16 | 2,755 | 2,795 | 2,740 | 2,778 | 10,200 | 2,778 |
| 2023-05-15 | 2,778 | 2,827 | 2,760 | 2,803 | 22,700 | 2,803 |
| 2023-05-12 | 2,837 | 2,837 | 2,650 | 2,738 | 36,700 | 2,738 |
| 2023-05-11 | 2,784 | 2,838 | 2,784 | 2,837 | 5,700 | 2,837 |
| 2023-05-10 | 2,831 | 2,832 | 2,789 | 2,800 | 13,600 | 2,800 |
| 2023-05-09 | 2,869 | 2,875 | 2,798 | 2,838 | 12,000 | 2,838 |
| 2023-05-08 | 2,875 | 2,875 | 2,835 | 2,864 | 7,100 | 2,864 |
| 2023-05-02 | 2,847 | 2,873 | 2,822 | 2,869 | 15,600 | 2,869 |
| 2023-05-01 | 2,835 | 2,850 | 2,821 | 2,848 | 5,400 | 2,848 |
| 2023-04-28 | 2,803 | 2,870 | 2,790 | 2,835 | 14,700 | 2,835 |
| 2023-04-27 | 2,754 | 2,804 | 2,732 | 2,777 | 7,100 | 2,777 |
| 2023-04-26 | 2,751 | 2,770 | 2,720 | 2,754 | 5,300 | 2,754 |
| 2023-04-25 | 2,796 | 2,800 | 2,752 | 2,754 | 4,600 | 2,754 |
| 2023-04-24 | 2,810 | 2,815 | 2,777 | 2,777 | 3,400 | 2,777 |
| 2023-04-21 | 2,799 | 2,839 | 2,799 | 2,820 | 12,600 | 2,820 |
| 2023-04-20 | 2,780 | 2,800 | 2,775 | 2,799 | 2,700 | 2,799 |
| 2023-04-19 | 2,777 | 2,798 | 2,777 | 2,780 | 900 | 2,780 |
| 2023-04-18 | 2,798 | 2,810 | 2,798 | 2,802 | 600 | 2,802 |
| 2023-04-17 | 2,778 | 2,817 | 2,755 | 2,798 | 3,700 | 2,798 |
| 2023-04-14 | 2,783 | 2,789 | 2,730 | 2,778 | 4,500 | 2,778 |
| 2023-04-13 | 2,840 | 2,872 | 2,710 | 2,749 | 15,600 | 2,749 |
| 2023-04-12 | 2,859 | 2,892 | 2,830 | 2,840 | 7,300 | 2,840 |
| 2023-04-11 | 2,936 | 2,936 | 2,851 | 2,861 | 8,000 | 2,861 |
| 2023-04-10 | 2,946 | 2,946 | 2,890 | 2,907 | 5,200 | 2,907 |
| 2023-04-07 | 2,930 | 2,939 | 2,900 | 2,920 | 1,700 | 2,920 |
| 2023-04-06 | 2,898 | 2,901 | 2,851 | 2,901 | 5,800 | 2,901 |
| 2023-04-05 | 2,924 | 2,986 | 2,864 | 2,938 | 22,700 | 2,938 |
| 2023-04-04 | 2,996 | 2,996 | 2,921 | 2,974 | 9,800 | 2,974 |
| 2023-04-03 | 2,879 | 2,990 | 2,879 | 2,990 | 18,800 | 2,990 |
| 2023-03-31 | 2,839 | 2,868 | 2,839 | 2,864 | 5,300 | 2,864 |
| 2023-03-30 | 2,813 | 2,839 | 2,767 | 2,839 | 4,000 | 2,839 |
| 2023-03-29 | 2,850 | 2,850 | 2,824 | 2,827 | 5,000 | 2,827 |
| 2023-03-28 | 2,845 | 2,851 | 2,807 | 2,820 | 2,900 | 2,820 |
| 2023-03-27 | 2,818 | 2,889 | 2,783 | 2,841 | 11,500 | 2,841 |
| 2023-03-24 | 2,805 | 2,827 | 2,737 | 2,800 | 7,400 | 2,800 |
| 2023-03-23 | 2,732 | 2,829 | 2,727 | 2,805 | 4,400 | 2,805 |
| 2023-03-22 | 2,783 | 2,789 | 2,741 | 2,766 | 8,200 | 2,766 |
| 2023-03-20 | 2,826 | 2,834 | 2,700 | 2,735 | 9,600 | 2,735 |
| 2023-03-17 | 2,759 | 2,827 | 2,759 | 2,827 | 6,500 | 2,827 |
| 2023-03-16 | 2,652 | 2,715 | 2,599 | 2,715 | 21,000 | 2,715 |
| 2023-03-15 | 2,776 | 2,812 | 2,720 | 2,798 | 10,700 | 2,798 |
| 2023-03-14 | 2,816 | 2,837 | 2,665 | 2,703 | 20,600 | 2,703 |
| 2023-03-13 | 2,899 | 2,899 | 2,777 | 2,836 | 17,100 | 2,836 |
| 2023-03-10 | 2,999 | 2,999 | 2,892 | 2,949 | 16,400 | 2,949 |
| 2023-03-09 | 3,005 | 3,020 | 2,966 | 3,000 | 10,300 | 3,000 |
| 2023-03-08 | 2,920 | 3,020 | 2,920 | 2,987 | 25,500 | 2,987 |
| 2023-03-07 | 2,839 | 2,922 | 2,834 | 2,922 | 19,400 | 2,922 |
| 2023-03-06 | 2,865 | 2,870 | 2,790 | 2,862 | 30,800 | 2,862 |
| 2023-03-03 | 2,820 | 2,865 | 2,775 | 2,865 | 20,900 | 2,865 |
| 2023-03-02 | 2,770 | 2,815 | 2,757 | 2,813 | 14,700 | 2,813 |
| 2023-03-01 | 2,698 | 2,770 | 2,683 | 2,770 | 11,400 | 2,770 |
| 2023-02-28 | 2,735 | 2,742 | 2,674 | 2,728 | 9,100 | 2,728 |
| 2023-02-27 | 2,600 | 2,760 | 2,600 | 2,711 | 27,600 | 2,711 |
| 2023-02-24 | 2,580 | 2,594 | 2,561 | 2,588 | 3,600 | 2,588 |
| 2023-02-22 | 2,528 | 2,594 | 2,528 | 2,568 | 5,500 | 2,568 |
| 2023-02-21 | 2,537 | 2,558 | 2,520 | 2,558 | 5,200 | 2,558 |
| 2023-02-20 | 2,447 | 2,487 | 2,430 | 2,487 | 3,900 | 2,487 |
| 2023-02-17 | 2,430 | 2,440 | 2,417 | 2,437 | 3,500 | 2,437 |
| 2023-02-16 | 2,465 | 2,465 | 2,418 | 2,460 | 5,300 | 2,460 |
| 2023-02-15 | 2,482 | 2,482 | 2,434 | 2,465 | 6,100 | 2,465 |
| 2023-02-14 | 2,480 | 2,486 | 2,479 | 2,485 | 3,500 | 2,485 |
| 2023-02-13 | 2,511 | 2,511 | 2,447 | 2,486 | 10,600 | 2,486 |
| 2023-02-10 | 2,396 | 2,575 | 2,391 | 2,511 | 23,400 | 2,511 |
| 2023-02-09 | 2,396 | 2,410 | 2,395 | 2,396 | 3,600 | 2,396 |
| 2023-02-08 | 2,415 | 2,415 | 2,400 | 2,405 | 1,600 | 2,405 |
| 2023-02-07 | 2,383 | 2,410 | 2,383 | 2,410 | 3,500 | 2,410 |
| 2023-02-06 | 2,419 | 2,433 | 2,382 | 2,433 | 1,500 | 2,433 |
| 2023-02-03 | 2,412 | 2,421 | 2,410 | 2,421 | 2,300 | 2,421 |
| 2023-02-02 | 2,394 | 2,449 | 2,394 | 2,428 | 5,700 | 2,428 |
| 2023-02-01 | 2,355 | 2,390 | 2,355 | 2,386 | 3,000 | 2,386 |
| 2023-01-31 | 2,357 | 2,365 | 2,336 | 2,365 | 1,400 | 2,365 |
| 2023-01-30 | 2,368 | 2,368 | 2,349 | 2,360 | 2,400 | 2,360 |
| 2023-01-27 | 2,366 | 2,368 | 2,347 | 2,368 | 2,000 | 2,368 |
| 2023-01-26 | 2,352 | 2,360 | 2,337 | 2,360 | 2,600 | 2,360 |
| 2023-01-25 | 2,350 | 2,362 | 2,320 | 2,351 | 5,400 | 2,351 |
| 2023-01-24 | 2,300 | 2,367 | 2,300 | 2,350 | 8,100 | 2,350 |
| 2023-01-23 | 2,285 | 2,285 | 2,270 | 2,282 | 2,500 | 2,282 |
| 2023-01-20 | 2,240 | 2,273 | 2,191 | 2,273 | 6,300 | 2,273 |
| 2023-01-19 | 2,255 | 2,257 | 2,230 | 2,257 | 1,100 | 2,257 |
| 2023-01-18 | 2,240 | 2,255 | 2,213 | 2,255 | 1,700 | 2,255 |
| 2023-01-17 | 2,204 | 2,260 | 2,204 | 2,240 | 6,900 | 2,240 |
| 2023-01-16 | 2,201 | 2,210 | 2,183 | 2,183 | 1,500 | 2,183 |
| 2023-01-13 | 2,182 | 2,202 | 2,174 | 2,174 | 4,900 | 2,174 |
| 2023-01-12 | 2,208 | 2,208 | 2,180 | 2,182 | 3,400 | 2,182 |
| 2023-01-11 | 2,200 | 2,208 | 2,156 | 2,208 | 8,200 | 2,208 |
| 2023-01-10 | 2,191 | 2,223 | 2,175 | 2,222 | 2,000 | 2,222 |
| 2023-01-06 | 2,209 | 2,209 | 2,185 | 2,191 | 700 | 2,191 |
| 2023-01-05 | 2,227 | 2,227 | 2,202 | 2,202 | 300 | 2,202 |
| 2023-01-04 | 2,179 | 2,222 | 2,179 | 2,208 | 2,400 | 2,208 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
