6027 弁護士ドットコム(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 | 4,420 | 4,485 | 4,325 | 4,355 | 147,700 | 4,355 |
| 2023-12-28 | 4,510 | 4,535 | 4,410 | 4,450 | 211,800 | 4,450 |
| 2023-12-27 | 4,320 | 4,475 | 4,320 | 4,475 | 250,000 | 4,475 |
| 2023-12-26 | 4,280 | 4,450 | 4,270 | 4,275 | 199,500 | 4,275 |
| 2023-12-25 | 4,215 | 4,335 | 4,205 | 4,280 | 108,300 | 4,280 |
| 2023-12-22 | 4,340 | 4,370 | 4,245 | 4,245 | 113,300 | 4,245 |
| 2023-12-21 | 4,225 | 4,340 | 4,220 | 4,305 | 113,500 | 4,305 |
| 2023-12-20 | 4,360 | 4,360 | 4,255 | 4,295 | 197,600 | 4,295 |
| 2023-12-19 | 4,125 | 4,350 | 4,090 | 4,350 | 198,600 | 4,350 |
| 2023-12-18 | 4,235 | 4,235 | 4,125 | 4,145 | 148,400 | 4,145 |
| 2023-12-15 | 4,210 | 4,330 | 4,110 | 4,280 | 200,900 | 4,280 |
| 2023-12-14 | 4,360 | 4,395 | 4,230 | 4,250 | 280,800 | 4,250 |
| 2023-12-13 | 4,045 | 4,210 | 4,045 | 4,200 | 258,100 | 4,200 |
| 2023-12-12 | 4,185 | 4,210 | 4,045 | 4,060 | 185,800 | 4,060 |
| 2023-12-11 | 4,140 | 4,230 | 4,120 | 4,150 | 244,500 | 4,150 |
| 2023-12-08 | 3,955 | 4,125 | 3,950 | 4,060 | 251,600 | 4,060 |
| 2023-12-07 | 4,245 | 4,275 | 4,025 | 4,025 | 556,900 | 4,025 |
| 2023-12-06 | 4,465 | 4,475 | 4,335 | 4,340 | 336,800 | 4,340 |
| 2023-12-05 | 4,675 | 4,690 | 4,465 | 4,465 | 329,700 | 4,465 |
| 2023-12-04 | 4,525 | 4,700 | 4,450 | 4,700 | 294,100 | 4,700 |
| 2023-12-01 | 4,595 | 4,610 | 4,465 | 4,480 | 402,100 | 4,480 |
| 2023-11-30 | 4,590 | 4,785 | 4,565 | 4,710 | 412,800 | 4,710 |
| 2023-11-29 | 4,645 | 4,725 | 4,535 | 4,645 | 274,600 | 4,645 |
| 2023-11-28 | 4,405 | 4,665 | 4,405 | 4,650 | 528,600 | 4,650 |
| 2023-11-27 | 4,420 | 4,580 | 4,395 | 4,430 | 488,400 | 4,430 |
| 2023-11-24 | 4,220 | 4,330 | 4,185 | 4,280 | 300,700 | 4,280 |
| 2023-11-22 | 4,215 | 4,275 | 4,130 | 4,185 | 253,100 | 4,185 |
| 2023-11-21 | 4,315 | 4,315 | 4,150 | 4,250 | 339,000 | 4,250 |
| 2023-11-20 | 4,325 | 4,375 | 4,260 | 4,320 | 422,000 | 4,320 |
| 2023-11-17 | 4,575 | 4,585 | 4,320 | 4,375 | 486,300 | 4,375 |
| 2023-11-16 | 4,670 | 4,790 | 4,610 | 4,645 | 349,500 | 4,645 |
| 2023-11-15 | 4,570 | 4,760 | 4,545 | 4,730 | 556,100 | 4,730 |
| 2023-11-14 | 4,535 | 4,540 | 4,295 | 4,300 | 351,600 | 4,300 |
| 2023-11-13 | 4,675 | 4,700 | 4,460 | 4,530 | 279,700 | 4,530 |
| 2023-11-10 | 4,625 | 4,670 | 4,530 | 4,630 | 232,700 | 4,630 |
| 2023-11-09 | 4,710 | 4,780 | 4,570 | 4,765 | 292,300 | 4,765 |
| 2023-11-08 | 5,010 | 5,090 | 4,675 | 4,695 | 382,400 | 4,695 |
| 2023-11-07 | 4,830 | 4,940 | 4,735 | 4,865 | 423,800 | 4,865 |
| 2023-11-06 | 4,650 | 5,090 | 4,635 | 4,970 | 753,800 | 4,970 |
| 2023-11-02 | 4,165 | 4,455 | 4,165 | 4,455 | 378,800 | 4,455 |
| 2023-11-01 | 4,220 | 4,340 | 4,065 | 4,070 | 309,000 | 4,070 |
| 2023-10-31 | 4,210 | 4,230 | 4,035 | 4,190 | 305,500 | 4,190 |
| 2023-10-30 | 4,150 | 4,325 | 4,145 | 4,225 | 384,800 | 4,225 |
| 2023-10-27 | 4,010 | 4,220 | 3,910 | 4,220 | 510,100 | 4,220 |
| 2023-10-26 | 3,870 | 4,105 | 3,745 | 3,940 | 1,034,300 | 3,940 |
| 2023-10-25 | 3,960 | 3,980 | 3,865 | 3,870 | 300,200 | 3,870 |
| 2023-10-24 | 3,795 | 3,925 | 3,660 | 3,900 | 476,900 | 3,900 |
| 2023-10-23 | 3,960 | 4,000 | 3,785 | 3,795 | 365,300 | 3,795 |
| 2023-10-20 | 3,920 | 4,060 | 3,855 | 4,000 | 312,500 | 4,000 |
| 2023-10-19 | 4,190 | 4,275 | 4,105 | 4,105 | 253,400 | 4,105 |
| 2023-10-18 | 4,430 | 4,460 | 4,150 | 4,295 | 360,100 | 4,295 |
| 2023-10-17 | 4,450 | 4,530 | 4,280 | 4,360 | 264,600 | 4,360 |
| 2023-10-16 | 4,400 | 4,490 | 4,335 | 4,420 | 205,400 | 4,420 |
| 2023-10-13 | 4,770 | 4,910 | 4,550 | 4,550 | 332,700 | 4,550 |
| 2023-10-12 | 4,540 | 4,910 | 4,515 | 4,910 | 181,300 | 4,910 |
| 2023-10-11 | 4,660 | 4,705 | 4,505 | 4,530 | 115,600 | 4,530 |
| 2023-10-10 | 4,475 | 4,600 | 4,435 | 4,600 | 142,500 | 4,600 |
| 2023-10-06 | 4,550 | 4,550 | 4,385 | 4,450 | 154,300 | 4,450 |
| 2023-10-05 | 4,550 | 4,650 | 4,455 | 4,500 | 235,200 | 4,500 |
| 2023-10-04 | 4,640 | 4,720 | 4,470 | 4,485 | 323,500 | 4,485 |
| 2023-10-03 | 4,900 | 4,945 | 4,780 | 4,780 | 263,300 | 4,780 |
| 2023-10-02 | 4,900 | 5,070 | 4,760 | 4,760 | 281,000 | 4,760 |
| 2023-09-29 | 4,855 | 5,040 | 4,805 | 4,835 | 276,900 | 4,835 |
| 2023-09-28 | 4,730 | 4,900 | 4,580 | 4,715 | 278,800 | 4,715 |
| 2023-09-27 | 4,680 | 4,785 | 4,550 | 4,670 | 426,700 | 4,670 |
| 2023-09-26 | 5,030 | 5,100 | 4,820 | 4,820 | 334,200 | 4,820 |
| 2023-09-25 | 5,220 | 5,320 | 5,070 | 5,100 | 130,400 | 5,100 |
| 2023-09-22 | 5,040 | 5,320 | 5,040 | 5,170 | 116,300 | 5,170 |
| 2023-09-21 | 5,020 | 5,180 | 5,000 | 5,140 | 97,600 | 5,140 |
| 2023-09-20 | 5,400 | 5,450 | 5,090 | 5,090 | 171,600 | 5,090 |
| 2023-09-19 | 5,520 | 5,530 | 5,350 | 5,430 | 132,300 | 5,430 |
| 2023-09-15 | 5,300 | 5,470 | 5,240 | 5,450 | 153,200 | 5,450 |
| 2023-09-14 | 5,220 | 5,290 | 5,120 | 5,260 | 107,600 | 5,260 |
| 2023-09-13 | 5,220 | 5,420 | 5,170 | 5,250 | 132,400 | 5,250 |
| 2023-09-12 | 5,140 | 5,240 | 5,100 | 5,240 | 142,300 | 5,240 |
| 2023-09-11 | 5,270 | 5,270 | 5,050 | 5,050 | 159,800 | 5,050 |
| 2023-09-08 | 5,490 | 5,530 | 5,250 | 5,260 | 176,300 | 5,260 |
| 2023-09-07 | 5,530 | 5,540 | 5,340 | 5,460 | 324,700 | 5,460 |
| 2023-09-06 | 5,760 | 5,800 | 5,570 | 5,680 | 337,200 | 5,680 |
| 2023-09-05 | 5,390 | 5,690 | 5,320 | 5,690 | 417,300 | 5,690 |
| 2023-09-04 | 5,130 | 5,420 | 5,090 | 5,380 | 339,600 | 5,380 |
| 2023-09-01 | 5,030 | 5,060 | 4,905 | 5,050 | 248,600 | 5,050 |
| 2023-08-31 | 4,980 | 5,170 | 4,915 | 5,060 | 244,500 | 5,060 |
| 2023-08-30 | 5,080 | 5,080 | 4,885 | 4,940 | 235,100 | 4,940 |
| 2023-08-29 | 4,805 | 4,955 | 4,765 | 4,955 | 201,400 | 4,955 |
| 2023-08-28 | 4,795 | 4,805 | 4,690 | 4,790 | 180,700 | 4,790 |
| 2023-08-25 | 4,510 | 4,730 | 4,480 | 4,725 | 211,700 | 4,725 |
| 2023-08-24 | 4,815 | 4,845 | 4,590 | 4,620 | 284,300 | 4,620 |
| 2023-08-23 | 4,540 | 4,685 | 4,520 | 4,620 | 244,600 | 4,620 |
| 2023-08-22 | 4,600 | 4,660 | 4,435 | 4,530 | 281,800 | 4,530 |
| 2023-08-21 | 4,445 | 4,680 | 4,420 | 4,530 | 352,100 | 4,530 |
| 2023-08-18 | 4,590 | 4,640 | 4,375 | 4,375 | 407,700 | 4,375 |
| 2023-08-17 | 4,665 | 4,665 | 4,405 | 4,545 | 397,200 | 4,545 |
| 2023-08-16 | 4,705 | 4,860 | 4,665 | 4,730 | 297,700 | 4,730 |
| 2023-08-15 | 4,955 | 4,995 | 4,680 | 4,735 | 432,600 | 4,735 |
| 2023-08-14 | 4,985 | 5,090 | 4,895 | 4,955 | 215,500 | 4,955 |
| 2023-08-10 | 5,080 | 5,140 | 4,845 | 4,980 | 559,000 | 4,980 |
| 2023-08-09 | 5,200 | 5,280 | 5,020 | 5,180 | 406,800 | 5,180 |
| 2023-08-08 | 5,140 | 5,320 | 5,040 | 5,210 | 526,600 | 5,210 |
| 2023-08-07 | 4,855 | 5,270 | 4,810 | 5,200 | 775,300 | 5,200 |
| 2023-08-04 | 4,545 | 4,940 | 4,545 | 4,895 | 948,800 | 4,895 |
| 2023-08-03 | 4,365 | 4,580 | 4,345 | 4,545 | 473,000 | 4,545 |
| 2023-08-02 | 4,525 | 4,615 | 4,435 | 4,435 | 581,900 | 4,435 |
| 2023-08-01 | 4,300 | 4,610 | 4,300 | 4,575 | 793,600 | 4,575 |
| 2023-07-31 | 4,120 | 4,285 | 4,115 | 4,255 | 707,900 | 4,255 |
| 2023-07-28 | 3,960 | 3,975 | 3,805 | 3,940 | 555,300 | 3,940 |
| 2023-07-27 | 3,800 | 4,160 | 3,800 | 3,960 | 1,734,200 | 3,960 |
| 2023-07-26 | 3,575 | 3,695 | 3,520 | 3,690 | 452,400 | 3,690 |
| 2023-07-25 | 3,360 | 3,545 | 3,340 | 3,545 | 271,200 | 3,545 |
| 2023-07-24 | 3,285 | 3,360 | 3,245 | 3,360 | 153,200 | 3,360 |
| 2023-07-21 | 3,260 | 3,330 | 3,230 | 3,280 | 182,000 | 3,280 |
| 2023-07-20 | 3,320 | 3,340 | 3,260 | 3,295 | 153,300 | 3,295 |
| 2023-07-19 | 3,360 | 3,400 | 3,330 | 3,380 | 110,900 | 3,380 |
| 2023-07-18 | 3,475 | 3,490 | 3,340 | 3,360 | 166,800 | 3,360 |
| 2023-07-14 | 3,430 | 3,490 | 3,385 | 3,445 | 145,400 | 3,445 |
| 2023-07-13 | 3,340 | 3,410 | 3,320 | 3,390 | 147,300 | 3,390 |
| 2023-07-12 | 3,405 | 3,420 | 3,320 | 3,340 | 128,600 | 3,340 |
| 2023-07-11 | 3,455 | 3,485 | 3,375 | 3,430 | 116,500 | 3,430 |
| 2023-07-10 | 3,440 | 3,460 | 3,370 | 3,420 | 245,100 | 3,420 |
| 2023-07-07 | 3,510 | 3,560 | 3,465 | 3,490 | 194,200 | 3,490 |
| 2023-07-06 | 3,635 | 3,695 | 3,520 | 3,580 | 234,800 | 3,580 |
| 2023-07-05 | 3,825 | 3,835 | 3,690 | 3,705 | 155,000 | 3,705 |
| 2023-07-04 | 3,845 | 3,845 | 3,730 | 3,825 | 206,600 | 3,825 |
| 2023-07-03 | 3,785 | 3,885 | 3,770 | 3,870 | 185,500 | 3,870 |
| 2023-06-30 | 3,690 | 3,835 | 3,645 | 3,815 | 232,200 | 3,815 |
| 2023-06-29 | 3,730 | 3,820 | 3,645 | 3,690 | 223,200 | 3,690 |
| 2023-06-28 | 3,735 | 3,735 | 3,620 | 3,635 | 176,100 | 3,635 |
| 2023-06-27 | 3,775 | 3,775 | 3,565 | 3,615 | 428,400 | 3,615 |
| 2023-06-26 | 3,785 | 3,850 | 3,715 | 3,820 | 220,700 | 3,820 |
| 2023-06-23 | 3,945 | 3,985 | 3,670 | 3,855 | 355,500 | 3,855 |
| 2023-06-22 | 3,950 | 4,030 | 3,900 | 3,900 | 238,100 | 3,900 |
| 2023-06-21 | 4,050 | 4,065 | 3,955 | 3,955 | 186,900 | 3,955 |
| 2023-06-20 | 4,140 | 4,140 | 3,965 | 4,055 | 295,200 | 4,055 |
| 2023-06-19 | 4,110 | 4,255 | 4,000 | 4,100 | 392,300 | 4,100 |
| 2023-06-16 | 3,940 | 4,135 | 3,920 | 4,050 | 416,900 | 4,050 |
| 2023-06-15 | 3,965 | 4,030 | 3,880 | 3,910 | 279,600 | 3,910 |
| 2023-06-14 | 4,100 | 4,105 | 3,885 | 3,940 | 339,800 | 3,940 |
| 2023-06-13 | 4,080 | 4,180 | 4,000 | 4,090 | 460,300 | 4,090 |
| 2023-06-12 | 3,815 | 4,100 | 3,795 | 3,990 | 612,100 | 3,990 |
| 2023-06-09 | 3,710 | 3,850 | 3,680 | 3,775 | 469,100 | 3,775 |
| 2023-06-08 | 3,545 | 3,740 | 3,510 | 3,680 | 474,600 | 3,680 |
| 2023-06-07 | 3,630 | 3,635 | 3,485 | 3,570 | 311,700 | 3,570 |
| 2023-06-06 | 3,485 | 3,710 | 3,480 | 3,630 | 539,200 | 3,630 |
| 2023-06-05 | 3,330 | 3,475 | 3,260 | 3,445 | 272,600 | 3,445 |
| 2023-06-02 | 3,370 | 3,370 | 3,245 | 3,305 | 128,600 | 3,305 |
| 2023-06-01 | 3,370 | 3,375 | 3,250 | 3,355 | 135,500 | 3,355 |
| 2023-05-31 | 3,510 | 3,510 | 3,350 | 3,375 | 229,200 | 3,375 |
| 2023-05-30 | 3,300 | 3,480 | 3,270 | 3,475 | 367,000 | 3,475 |
| 2023-05-29 | 3,345 | 3,350 | 3,235 | 3,285 | 131,800 | 3,285 |
| 2023-05-26 | 3,165 | 3,260 | 3,110 | 3,250 | 130,400 | 3,250 |
| 2023-05-25 | 3,100 | 3,225 | 3,090 | 3,190 | 170,700 | 3,190 |
| 2023-05-24 | 3,175 | 3,175 | 3,085 | 3,100 | 154,700 | 3,100 |
| 2023-05-23 | 3,295 | 3,320 | 3,130 | 3,200 | 223,600 | 3,200 |
| 2023-05-22 | 3,145 | 3,235 | 3,120 | 3,225 | 129,500 | 3,225 |
| 2023-05-19 | 3,185 | 3,190 | 3,090 | 3,130 | 133,000 | 3,130 |
| 2023-05-18 | 3,135 | 3,190 | 3,095 | 3,155 | 116,400 | 3,155 |
| 2023-05-17 | 3,230 | 3,300 | 3,135 | 3,150 | 246,400 | 3,150 |
| 2023-05-16 | 3,215 | 3,355 | 3,105 | 3,230 | 487,900 | 3,230 |
| 2023-05-15 | 2,946 | 3,235 | 2,918 | 3,220 | 1,115,200 | 3,220 |
| 2023-05-12 | 2,750 | 2,800 | 2,736 | 2,796 | 186,400 | 2,796 |
| 2023-05-11 | 2,734 | 2,801 | 2,727 | 2,770 | 152,500 | 2,770 |
| 2023-05-10 | 2,750 | 2,784 | 2,704 | 2,723 | 118,600 | 2,723 |
| 2023-05-09 | 2,686 | 2,760 | 2,666 | 2,729 | 228,600 | 2,729 |
| 2023-05-08 | 2,599 | 2,663 | 2,582 | 2,651 | 140,200 | 2,651 |
| 2023-05-02 | 2,555 | 2,575 | 2,495 | 2,549 | 110,900 | 2,549 |
| 2023-05-01 | 2,638 | 2,655 | 2,556 | 2,567 | 97,500 | 2,567 |
| 2023-04-28 | 2,586 | 2,605 | 2,551 | 2,603 | 132,200 | 2,603 |
| 2023-04-27 | 2,600 | 2,638 | 2,542 | 2,562 | 185,200 | 2,562 |
| 2023-04-26 | 2,660 | 2,670 | 2,589 | 2,614 | 180,100 | 2,614 |
| 2023-04-25 | 2,683 | 2,710 | 2,661 | 2,696 | 89,300 | 2,696 |
| 2023-04-24 | 2,650 | 2,725 | 2,637 | 2,679 | 219,000 | 2,679 |
| 2023-04-21 | 2,638 | 2,651 | 2,566 | 2,580 | 154,500 | 2,580 |
| 2023-04-20 | 2,645 | 2,665 | 2,601 | 2,615 | 120,600 | 2,615 |
| 2023-04-19 | 2,647 | 2,682 | 2,622 | 2,659 | 230,400 | 2,659 |
| 2023-04-18 | 2,597 | 2,630 | 2,582 | 2,601 | 151,500 | 2,601 |
| 2023-04-17 | 2,507 | 2,583 | 2,492 | 2,567 | 150,100 | 2,567 |
| 2023-04-14 | 2,501 | 2,550 | 2,486 | 2,504 | 169,900 | 2,504 |
| 2023-04-13 | 2,444 | 2,480 | 2,380 | 2,467 | 217,500 | 2,467 |
| 2023-04-12 | 2,523 | 2,523 | 2,467 | 2,486 | 141,200 | 2,486 |
| 2023-04-11 | 2,520 | 2,664 | 2,513 | 2,538 | 345,100 | 2,538 |
| 2023-04-10 | 2,445 | 2,480 | 2,428 | 2,479 | 76,700 | 2,479 |
| 2023-04-07 | 2,433 | 2,482 | 2,404 | 2,439 | 122,600 | 2,439 |
| 2023-04-06 | 2,365 | 2,423 | 2,347 | 2,413 | 130,800 | 2,413 |
| 2023-04-05 | 2,459 | 2,459 | 2,349 | 2,375 | 179,800 | 2,375 |
| 2023-04-04 | 2,483 | 2,483 | 2,426 | 2,474 | 79,700 | 2,474 |
| 2023-04-03 | 2,460 | 2,536 | 2,460 | 2,508 | 123,000 | 2,508 |
| 2023-03-31 | 2,479 | 2,491 | 2,403 | 2,410 | 77,300 | 2,410 |
| 2023-03-30 | 2,454 | 2,503 | 2,448 | 2,455 | 121,000 | 2,455 |
| 2023-03-29 | 2,426 | 2,482 | 2,411 | 2,460 | 90,300 | 2,460 |
| 2023-03-28 | 2,520 | 2,520 | 2,451 | 2,455 | 111,300 | 2,455 |
| 2023-03-27 | 2,540 | 2,576 | 2,508 | 2,530 | 114,600 | 2,530 |
| 2023-03-24 | 2,535 | 2,554 | 2,470 | 2,552 | 150,100 | 2,552 |
| 2023-03-23 | 2,447 | 2,539 | 2,388 | 2,535 | 172,000 | 2,535 |
| 2023-03-22 | 2,397 | 2,503 | 2,388 | 2,437 | 341,300 | 2,437 |
| 2023-03-20 | 2,396 | 2,409 | 2,295 | 2,305 | 112,400 | 2,305 |
| 2023-03-17 | 2,288 | 2,370 | 2,279 | 2,365 | 119,200 | 2,365 |
| 2023-03-16 | 2,301 | 2,309 | 2,222 | 2,288 | 188,100 | 2,288 |
| 2023-03-15 | 2,382 | 2,411 | 2,303 | 2,314 | 164,800 | 2,314 |
| 2023-03-14 | 2,420 | 2,454 | 2,350 | 2,369 | 165,000 | 2,369 |
| 2023-03-13 | 2,421 | 2,461 | 2,388 | 2,425 | 128,600 | 2,425 |
| 2023-03-10 | 2,484 | 2,515 | 2,435 | 2,458 | 130,700 | 2,458 |
| 2023-03-09 | 2,435 | 2,509 | 2,411 | 2,491 | 173,900 | 2,491 |
| 2023-03-08 | 2,415 | 2,430 | 2,390 | 2,420 | 128,600 | 2,420 |
| 2023-03-07 | 2,380 | 2,434 | 2,360 | 2,430 | 109,800 | 2,430 |
| 2023-03-06 | 2,420 | 2,426 | 2,377 | 2,377 | 129,400 | 2,377 |
| 2023-03-03 | 2,392 | 2,442 | 2,375 | 2,382 | 146,400 | 2,382 |
| 2023-03-02 | 2,350 | 2,380 | 2,340 | 2,380 | 123,900 | 2,380 |
| 2023-03-01 | 2,405 | 2,405 | 2,350 | 2,379 | 165,600 | 2,379 |
| 2023-02-28 | 2,403 | 2,486 | 2,396 | 2,420 | 312,700 | 2,420 |
| 2023-02-27 | 2,476 | 2,481 | 2,375 | 2,375 | 339,700 | 2,375 |
| 2023-02-24 | 2,540 | 2,542 | 2,480 | 2,513 | 194,500 | 2,513 |
| 2023-02-22 | 2,560 | 2,570 | 2,530 | 2,549 | 225,000 | 2,549 |
| 2023-02-21 | 2,690 | 2,692 | 2,603 | 2,605 | 309,700 | 2,605 |
| 2023-02-20 | 2,741 | 2,753 | 2,652 | 2,716 | 288,100 | 2,716 |
| 2023-02-17 | 2,750 | 2,880 | 2,750 | 2,776 | 215,000 | 2,776 |
| 2023-02-16 | 2,757 | 2,810 | 2,746 | 2,799 | 182,900 | 2,799 |
| 2023-02-15 | 2,915 | 2,948 | 2,718 | 2,742 | 419,000 | 2,742 |
| 2023-02-14 | 2,767 | 2,965 | 2,765 | 2,865 | 926,600 | 2,865 |
| 2023-02-13 | 2,657 | 2,672 | 2,622 | 2,635 | 106,100 | 2,635 |
| 2023-02-10 | 2,717 | 2,732 | 2,637 | 2,705 | 158,600 | 2,705 |
| 2023-02-09 | 2,716 | 2,763 | 2,712 | 2,748 | 80,900 | 2,748 |
| 2023-02-08 | 2,835 | 2,835 | 2,741 | 2,742 | 130,800 | 2,742 |
| 2023-02-07 | 2,767 | 2,830 | 2,763 | 2,829 | 86,800 | 2,829 |
| 2023-02-06 | 2,726 | 2,817 | 2,711 | 2,799 | 217,600 | 2,799 |
| 2023-02-03 | 2,745 | 2,815 | 2,729 | 2,813 | 157,700 | 2,813 |
| 2023-02-02 | 2,802 | 2,848 | 2,724 | 2,736 | 162,100 | 2,736 |
| 2023-02-01 | 2,697 | 2,783 | 2,696 | 2,768 | 227,800 | 2,768 |
| 2023-01-31 | 2,710 | 2,730 | 2,631 | 2,676 | 272,300 | 2,676 |
| 2023-01-30 | 2,763 | 2,873 | 2,726 | 2,737 | 370,400 | 2,737 |
| 2023-01-27 | 2,745 | 2,868 | 2,702 | 2,730 | 580,400 | 2,730 |
| 2023-01-26 | 2,701 | 2,838 | 2,609 | 2,683 | 963,000 | 2,683 |
| 2023-01-25 | 2,802 | 2,908 | 2,762 | 2,866 | 204,800 | 2,866 |
| 2023-01-24 | 2,850 | 2,912 | 2,807 | 2,873 | 361,300 | 2,873 |
| 2023-01-23 | 2,643 | 2,758 | 2,642 | 2,750 | 218,200 | 2,750 |
| 2023-01-20 | 2,629 | 2,646 | 2,586 | 2,604 | 68,200 | 2,604 |
| 2023-01-19 | 2,640 | 2,656 | 2,595 | 2,636 | 72,200 | 2,636 |
| 2023-01-18 | 2,604 | 2,647 | 2,547 | 2,640 | 116,400 | 2,640 |
| 2023-01-17 | 2,569 | 2,598 | 2,558 | 2,558 | 48,600 | 2,558 |
| 2023-01-16 | 2,565 | 2,619 | 2,558 | 2,575 | 62,200 | 2,575 |
| 2023-01-13 | 2,590 | 2,627 | 2,578 | 2,613 | 95,000 | 2,613 |
| 2023-01-12 | 2,678 | 2,698 | 2,602 | 2,629 | 79,700 | 2,629 |
| 2023-01-11 | 2,651 | 2,682 | 2,625 | 2,648 | 75,100 | 2,648 |
| 2023-01-10 | 2,620 | 2,660 | 2,593 | 2,619 | 81,300 | 2,619 |
| 2023-01-06 | 2,550 | 2,599 | 2,520 | 2,596 | 82,700 | 2,596 |
| 2023-01-05 | 2,608 | 2,668 | 2,577 | 2,578 | 126,100 | 2,578 |
| 2023-01-04 | 2,602 | 2,672 | 2,577 | 2,586 | 116,500 | 2,586 |
分割・併合履歴 ： [2016-09-28]1株→3株
