6506 (株)安川電機 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 |
|---|---|---|---|---|---|---|
| 2023-11-30 | 5,598 | 5,681 | 5,571 | 5,673 | 2,029,300 | 5,673 |
| 2023-11-29 | 5,550 | 5,605 | 5,529 | 5,584 | 866,900 | 5,584 |
| 2023-11-28 | 5,660 | 5,664 | 5,526 | 5,527 | 1,199,300 | 5,527 |
| 2023-11-27 | 5,690 | 5,724 | 5,586 | 5,601 | 861,100 | 5,601 |
| 2023-11-24 | 5,759 | 5,820 | 5,688 | 5,693 | 1,055,700 | 5,693 |
| 2023-11-22 | 5,622 | 5,712 | 5,583 | 5,685 | 1,146,200 | 5,685 |
| 2023-11-21 | 5,626 | 5,724 | 5,598 | 5,707 | 1,082,500 | 5,707 |
| 2023-11-20 | 5,605 | 5,689 | 5,558 | 5,612 | 919,200 | 5,612 |
| 2023-11-17 | 5,591 | 5,619 | 5,540 | 5,611 | 1,381,300 | 5,611 |
| 2023-11-16 | 5,678 | 5,716 | 5,574 | 5,677 | 1,240,900 | 5,677 |
| 2023-11-15 | 5,640 | 5,757 | 5,612 | 5,733 | 2,076,100 | 5,733 |
| 2023-11-14 | 5,481 | 5,503 | 5,431 | 5,471 | 1,077,100 | 5,471 |
| 2023-11-13 | 5,455 | 5,538 | 5,426 | 5,503 | 1,488,800 | 5,503 |
| 2023-11-10 | 5,380 | 5,412 | 5,365 | 5,400 | 1,015,200 | 5,400 |
| 2023-11-09 | 5,350 | 5,440 | 5,350 | 5,409 | 1,014,500 | 5,409 |
| 2023-11-08 | 5,410 | 5,428 | 5,320 | 5,320 | 1,011,900 | 5,320 |
| 2023-11-07 | 5,400 | 5,446 | 5,368 | 5,370 | 1,183,000 | 5,370 |
| 2023-11-06 | 5,385 | 5,493 | 5,374 | 5,468 | 2,046,100 | 5,468 |
| 2023-11-02 | 5,100 | 5,185 | 5,043 | 5,185 | 1,856,500 | 5,185 |
| 2023-11-01 | 4,988 | 5,048 | 4,967 | 4,998 | 1,980,400 | 4,998 |
| 2023-10-31 | 4,904 | 4,923 | 4,839 | 4,877 | 1,482,700 | 4,877 |
| 2023-10-30 | 4,930 | 4,988 | 4,880 | 4,907 | 3,939,400 | 4,907 |
| 2023-10-27 | 5,040 | 5,072 | 4,982 | 5,036 | 1,407,700 | 5,036 |
| 2023-10-26 | 5,096 | 5,109 | 4,927 | 4,951 | 1,994,600 | 4,951 |
| 2023-10-25 | 5,179 | 5,220 | 5,138 | 5,164 | 1,476,700 | 5,164 |
| 2023-10-24 | 5,065 | 5,098 | 4,914 | 5,082 | 1,715,900 | 5,082 |
| 2023-10-23 | 5,112 | 5,144 | 5,067 | 5,067 | 1,131,200 | 5,067 |
| 2023-10-20 | 5,245 | 5,257 | 5,135 | 5,155 | 1,895,300 | 5,155 |
| 2023-10-19 | 5,300 | 5,315 | 5,174 | 5,179 | 2,284,300 | 5,179 |
| 2023-10-18 | 5,496 | 5,510 | 5,392 | 5,452 | 1,224,800 | 5,452 |
| 2023-10-17 | 5,500 | 5,578 | 5,428 | 5,481 | 1,174,600 | 5,481 |
| 2023-10-16 | 5,460 | 5,480 | 5,351 | 5,429 | 1,762,400 | 5,429 |
| 2023-10-13 | 5,592 | 5,685 | 5,525 | 5,607 | 2,283,500 | 5,607 |
| 2023-10-12 | 5,357 | 5,714 | 5,341 | 5,642 | 3,622,500 | 5,642 |
| 2023-10-11 | 5,290 | 5,436 | 5,154 | 5,320 | 3,539,700 | 5,320 |
| 2023-10-10 | 5,568 | 5,623 | 5,240 | 5,306 | 3,120,100 | 5,306 |
| 2023-10-06 | 5,399 | 5,404 | 5,336 | 5,353 | 1,821,500 | 5,353 |
| 2023-10-05 | 5,312 | 5,400 | 5,254 | 5,390 | 1,561,800 | 5,390 |
| 2023-10-04 | 5,236 | 5,323 | 5,223 | 5,280 | 1,737,200 | 5,280 |
| 2023-10-03 | 5,475 | 5,475 | 5,285 | 5,344 | 2,141,800 | 5,344 |
| 2023-10-02 | 5,489 | 5,663 | 5,471 | 5,480 | 2,256,700 | 5,480 |
| 2023-09-29 | 5,437 | 5,443 | 5,366 | 5,395 | 1,806,000 | 5,395 |
| 2023-09-28 | 5,367 | 5,410 | 5,305 | 5,380 | 1,514,700 | 5,380 |
| 2023-09-27 | 5,320 | 5,406 | 5,280 | 5,399 | 1,449,100 | 5,399 |
| 2023-09-26 | 5,427 | 5,459 | 5,363 | 5,375 | 1,419,800 | 5,375 |
| 2023-09-25 | 5,536 | 5,557 | 5,466 | 5,477 | 1,406,500 | 5,477 |
| 2023-09-22 | 5,502 | 5,547 | 5,474 | 5,511 | 1,588,900 | 5,511 |
| 2023-09-21 | 5,795 | 5,795 | 5,595 | 5,602 | 1,763,900 | 5,602 |
| 2023-09-20 | 5,721 | 5,860 | 5,710 | 5,853 | 1,593,300 | 5,853 |
| 2023-09-19 | 5,706 | 5,766 | 5,641 | 5,761 | 1,374,500 | 5,761 |
| 2023-09-15 | 5,709 | 5,783 | 5,654 | 5,762 | 1,914,100 | 5,762 |
| 2023-09-14 | 5,710 | 5,756 | 5,680 | 5,701 | 1,642,200 | 5,701 |
| 2023-09-13 | 5,742 | 5,795 | 5,704 | 5,725 | 843,700 | 5,725 |
| 2023-09-12 | 5,735 | 5,757 | 5,680 | 5,747 | 934,000 | 5,747 |
| 2023-09-11 | 5,674 | 5,739 | 5,664 | 5,708 | 1,127,800 | 5,708 |
| 2023-09-08 | 5,731 | 5,759 | 5,645 | 5,660 | 1,441,900 | 5,660 |
| 2023-09-07 | 5,821 | 5,848 | 5,733 | 5,764 | 1,260,800 | 5,764 |
| 2023-09-06 | 5,822 | 5,876 | 5,795 | 5,876 | 1,194,000 | 5,876 |
| 2023-09-05 | 5,771 | 5,878 | 5,751 | 5,845 | 1,248,100 | 5,845 |
| 2023-09-04 | 5,738 | 5,775 | 5,712 | 5,755 | 1,035,500 | 5,755 |
| 2023-09-01 | 5,721 | 5,769 | 5,700 | 5,748 | 1,096,100 | 5,748 |
| 2023-08-31 | 5,756 | 5,784 | 5,691 | 5,721 | 1,856,000 | 5,721 |
| 2023-08-30 | 5,708 | 5,789 | 5,701 | 5,763 | 2,416,700 | 5,763 |
| 2023-08-29 | 5,637 | 5,662 | 5,576 | 5,640 | 1,259,600 | 5,640 |
| 2023-08-28 | 5,465 | 5,672 | 5,463 | 5,631 | 2,048,200 | 5,631 |
| 2023-08-25 | 5,420 | 5,471 | 5,391 | 5,404 | 1,602,100 | 5,404 |
| 2023-08-24 | 5,525 | 5,554 | 5,471 | 5,552 | 1,066,400 | 5,552 |
| 2023-08-23 | 5,430 | 5,507 | 5,390 | 5,500 | 1,046,000 | 5,500 |
| 2023-08-22 | 5,406 | 5,444 | 5,325 | 5,436 | 2,134,200 | 5,436 |
| 2023-08-21 | 5,475 | 5,485 | 5,333 | 5,352 | 2,116,800 | 5,352 |
| 2023-08-18 | 5,476 | 5,574 | 5,452 | 5,494 | 2,000,600 | 5,494 |
| 2023-08-17 | 5,575 | 5,605 | 5,520 | 5,605 | 1,514,600 | 5,605 |
| 2023-08-16 | 5,662 | 5,693 | 5,594 | 5,609 | 1,507,700 | 5,609 |
| 2023-08-15 | 5,784 | 5,858 | 5,752 | 5,768 | 956,400 | 5,768 |
| 2023-08-14 | 5,911 | 5,911 | 5,720 | 5,724 | 1,318,400 | 5,724 |
| 2023-08-10 | 5,742 | 5,925 | 5,701 | 5,911 | 1,610,200 | 5,911 |
| 2023-08-09 | 5,815 | 5,880 | 5,781 | 5,781 | 1,406,600 | 5,781 |
| 2023-08-08 | 5,950 | 5,959 | 5,847 | 5,899 | 995,500 | 5,899 |
| 2023-08-07 | 5,850 | 5,897 | 5,802 | 5,883 | 870,300 | 5,883 |
| 2023-08-04 | 5,817 | 5,942 | 5,811 | 5,919 | 1,507,500 | 5,919 |
| 2023-08-03 | 5,811 | 5,890 | 5,788 | 5,810 | 2,141,000 | 5,810 |
| 2023-08-02 | 6,073 | 6,103 | 5,928 | 5,942 | 2,428,100 | 5,942 |
| 2023-08-01 | 6,165 | 6,189 | 6,108 | 6,130 | 1,620,600 | 6,130 |
| 2023-07-31 | 6,219 | 6,294 | 6,057 | 6,171 | 3,039,300 | 6,171 |
| 2023-07-28 | 6,202 | 6,348 | 6,160 | 6,319 | 1,699,300 | 6,319 |
| 2023-07-27 | 6,260 | 6,362 | 6,230 | 6,338 | 994,500 | 6,338 |
| 2023-07-26 | 6,341 | 6,355 | 6,260 | 6,297 | 913,900 | 6,297 |
| 2023-07-25 | 6,197 | 6,375 | 6,172 | 6,355 | 1,873,200 | 6,355 |
| 2023-07-24 | 6,180 | 6,196 | 6,077 | 6,139 | 1,084,200 | 6,139 |
| 2023-07-21 | 6,147 | 6,147 | 6,055 | 6,094 | 1,406,900 | 6,094 |
| 2023-07-20 | 6,330 | 6,352 | 6,184 | 6,190 | 1,201,800 | 6,190 |
| 2023-07-19 | 6,257 | 6,375 | 6,252 | 6,375 | 1,696,100 | 6,375 |
| 2023-07-18 | 6,079 | 6,240 | 6,070 | 6,233 | 1,218,000 | 6,233 |
| 2023-07-14 | 6,140 | 6,185 | 6,021 | 6,078 | 1,446,500 | 6,078 |
| 2023-07-13 | 5,975 | 6,104 | 5,908 | 6,078 | 1,413,400 | 6,078 |
| 2023-07-12 | 6,057 | 6,084 | 5,848 | 5,967 | 2,040,300 | 5,967 |
| 2023-07-11 | 6,072 | 6,272 | 6,062 | 6,081 | 2,694,700 | 6,081 |
| 2023-07-10 | 6,177 | 6,250 | 5,988 | 6,003 | 3,560,400 | 6,003 |
| 2023-07-07 | 6,290 | 6,322 | 6,217 | 6,217 | 2,099,300 | 6,217 |
| 2023-07-06 | 6,388 | 6,404 | 6,259 | 6,384 | 2,102,800 | 6,384 |
| 2023-07-05 | 6,510 | 6,542 | 6,409 | 6,524 | 1,322,000 | 6,524 |
| 2023-07-04 | 6,510 | 6,577 | 6,476 | 6,577 | 1,461,400 | 6,577 |
| 2023-07-03 | 6,634 | 6,721 | 6,580 | 6,650 | 1,353,500 | 6,650 |
| 2023-06-30 | 6,577 | 6,620 | 6,534 | 6,583 | 1,086,100 | 6,583 |
| 2023-06-29 | 6,640 | 6,688 | 6,602 | 6,622 | 1,161,600 | 6,622 |
| 2023-06-28 | 6,538 | 6,617 | 6,415 | 6,607 | 1,448,900 | 6,607 |
| 2023-06-27 | 6,550 | 6,583 | 6,373 | 6,445 | 1,317,200 | 6,445 |
| 2023-06-26 | 6,471 | 6,683 | 6,421 | 6,564 | 1,447,800 | 6,564 |
| 2023-06-23 | 6,773 | 6,859 | 6,435 | 6,469 | 1,805,400 | 6,469 |
| 2023-06-22 | 6,672 | 6,703 | 6,612 | 6,619 | 1,084,400 | 6,619 |
| 2023-06-21 | 6,635 | 6,769 | 6,600 | 6,739 | 995,500 | 6,739 |
| 2023-06-20 | 6,670 | 6,687 | 6,561 | 6,635 | 1,162,000 | 6,635 |
| 2023-06-19 | 6,719 | 6,788 | 6,662 | 6,691 | 1,215,300 | 6,691 |
| 2023-06-16 | 6,701 | 6,758 | 6,633 | 6,633 | 2,225,600 | 6,633 |
| 2023-06-15 | 6,703 | 6,794 | 6,698 | 6,732 | 981,300 | 6,732 |
| 2023-06-14 | 6,796 | 6,852 | 6,626 | 6,673 | 1,761,800 | 6,673 |
| 2023-06-13 | 6,600 | 6,712 | 6,556 | 6,637 | 1,677,400 | 6,637 |
| 2023-06-12 | 6,411 | 6,562 | 6,378 | 6,529 | 1,442,200 | 6,529 |
| 2023-06-09 | 6,315 | 6,398 | 6,295 | 6,384 | 2,165,700 | 6,384 |
| 2023-06-08 | 6,306 | 6,334 | 6,141 | 6,184 | 2,066,500 | 6,184 |
| 2023-06-07 | 6,500 | 6,543 | 6,352 | 6,363 | 2,459,900 | 6,363 |
| 2023-06-06 | 6,323 | 6,477 | 6,309 | 6,473 | 2,007,200 | 6,473 |
| 2023-06-05 | 6,100 | 6,417 | 6,060 | 6,399 | 3,617,100 | 6,399 |
| 2023-06-02 | 5,960 | 6,010 | 5,900 | 6,010 | 1,079,100 | 6,010 |
| 2023-06-01 | 5,820 | 5,880 | 5,770 | 5,870 | 1,486,400 | 5,870 |
| 2023-05-31 | 6,060 | 6,090 | 5,810 | 5,900 | 4,505,800 | 5,900 |
| 2023-05-30 | 5,940 | 6,100 | 5,930 | 6,080 | 1,422,200 | 6,080 |
| 2023-05-29 | 6,060 | 6,100 | 5,930 | 5,930 | 1,274,700 | 5,930 |
| 2023-05-26 | 5,990 | 6,000 | 5,900 | 5,920 | 1,314,700 | 5,920 |
| 2023-05-25 | 5,790 | 5,970 | 5,780 | 5,970 | 2,205,200 | 5,970 |
| 2023-05-24 | 5,720 | 5,780 | 5,700 | 5,770 | 1,298,900 | 5,770 |
| 2023-05-23 | 5,880 | 5,880 | 5,680 | 5,680 | 1,615,400 | 5,680 |
| 2023-05-22 | 5,850 | 5,860 | 5,770 | 5,840 | 1,299,000 | 5,840 |
| 2023-05-19 | 5,660 | 5,890 | 5,650 | 5,880 | 2,737,400 | 5,880 |
| 2023-05-18 | 5,550 | 5,620 | 5,520 | 5,580 | 1,435,300 | 5,580 |
| 2023-05-17 | 5,760 | 5,780 | 5,470 | 5,490 | 2,624,200 | 5,490 |
| 2023-05-16 | 5,710 | 5,750 | 5,680 | 5,730 | 1,175,000 | 5,730 |
| 2023-05-15 | 5,660 | 5,730 | 5,620 | 5,710 | 1,153,200 | 5,710 |
| 2023-05-12 | 5,740 | 5,740 | 5,660 | 5,680 | 1,179,900 | 5,680 |
| 2023-05-11 | 5,690 | 5,720 | 5,630 | 5,640 | 896,900 | 5,640 |
| 2023-05-10 | 5,770 | 5,780 | 5,650 | 5,690 | 996,600 | 5,690 |
| 2023-05-09 | 5,680 | 5,750 | 5,670 | 5,740 | 1,066,000 | 5,740 |
| 2023-05-08 | 5,600 | 5,650 | 5,600 | 5,630 | 865,800 | 5,630 |
| 2023-05-02 | 5,650 | 5,670 | 5,620 | 5,660 | 1,008,100 | 5,660 |
| 2023-05-01 | 5,580 | 5,640 | 5,570 | 5,620 | 981,600 | 5,620 |
| 2023-04-28 | 5,590 | 5,590 | 5,410 | 5,510 | 1,297,400 | 5,510 |
| 2023-04-27 | 5,390 | 5,500 | 5,380 | 5,480 | 1,142,200 | 5,480 |
| 2023-04-26 | 5,490 | 5,500 | 5,400 | 5,430 | 1,180,000 | 5,430 |
| 2023-04-25 | 5,560 | 5,610 | 5,550 | 5,560 | 1,095,900 | 5,560 |
| 2023-04-24 | 5,520 | 5,530 | 5,480 | 5,520 | 602,200 | 5,520 |
| 2023-04-21 | 5,500 | 5,520 | 5,460 | 5,500 | 801,100 | 5,500 |
| 2023-04-20 | 5,380 | 5,540 | 5,380 | 5,490 | 1,275,200 | 5,490 |
| 2023-04-19 | 5,500 | 5,520 | 5,420 | 5,450 | 2,305,100 | 5,450 |
| 2023-04-18 | 5,640 | 5,660 | 5,520 | 5,540 | 1,192,000 | 5,540 |
| 2023-04-17 | 5,580 | 5,630 | 5,550 | 5,610 | 1,095,500 | 5,610 |
| 2023-04-14 | 5,650 | 5,650 | 5,550 | 5,560 | 1,477,400 | 5,560 |
| 2023-04-13 | 5,510 | 5,650 | 5,500 | 5,620 | 1,630,600 | 5,620 |
| 2023-04-12 | 5,520 | 5,630 | 5,500 | 5,610 | 1,351,800 | 5,610 |
| 2023-04-11 | 5,530 | 5,590 | 5,480 | 5,510 | 1,846,400 | 5,510 |
| 2023-04-10 | 5,380 | 5,490 | 5,330 | 5,430 | 3,033,100 | 5,430 |
| 2023-04-07 | 5,430 | 5,490 | 5,370 | 5,480 | 1,716,900 | 5,480 |
| 2023-04-06 | 5,440 | 5,460 | 5,360 | 5,390 | 2,116,600 | 5,390 |
| 2023-04-05 | 5,580 | 5,620 | 5,470 | 5,530 | 1,794,900 | 5,530 |
| 2023-04-04 | 5,620 | 5,650 | 5,530 | 5,640 | 2,335,900 | 5,640 |
| 2023-04-03 | 5,800 | 5,810 | 5,690 | 5,720 | 1,287,400 | 5,720 |
| 2023-03-31 | 5,700 | 5,820 | 5,700 | 5,770 | 1,935,500 | 5,770 |
| 2023-03-30 | 5,670 | 5,690 | 5,570 | 5,650 | 1,102,600 | 5,650 |
| 2023-03-29 | 5,590 | 5,670 | 5,570 | 5,660 | 1,213,900 | 5,660 |
| 2023-03-28 | 5,610 | 5,630 | 5,540 | 5,590 | 876,300 | 5,590 |
| 2023-03-27 | 5,620 | 5,650 | 5,570 | 5,610 | 812,000 | 5,610 |
| 2023-03-24 | 5,610 | 5,630 | 5,550 | 5,590 | 1,143,700 | 5,590 |
| 2023-03-23 | 5,650 | 5,730 | 5,590 | 5,650 | 1,578,100 | 5,650 |
| 2023-03-22 | 5,520 | 5,630 | 5,510 | 5,620 | 1,536,000 | 5,620 |
| 2023-03-20 | 5,500 | 5,570 | 5,420 | 5,420 | 1,335,300 | 5,420 |
| 2023-03-17 | 5,440 | 5,550 | 5,440 | 5,530 | 1,864,700 | 5,530 |
| 2023-03-16 | 5,240 | 5,420 | 5,220 | 5,390 | 1,741,100 | 5,390 |
| 2023-03-15 | 5,390 | 5,410 | 5,330 | 5,390 | 1,216,900 | 5,390 |
| 2023-03-14 | 5,370 | 5,420 | 5,320 | 5,340 | 1,646,200 | 5,340 |
| 2023-03-13 | 5,500 | 5,510 | 5,380 | 5,460 | 1,750,000 | 5,460 |
| 2023-03-10 | 5,610 | 5,650 | 5,560 | 5,580 | 2,285,400 | 5,580 |
| 2023-03-09 | 5,740 | 5,760 | 5,650 | 5,690 | 1,343,000 | 5,690 |
| 2023-03-08 | 5,550 | 5,650 | 5,520 | 5,640 | 1,202,400 | 5,640 |
| 2023-03-07 | 5,600 | 5,620 | 5,540 | 5,550 | 1,083,800 | 5,550 |
| 2023-03-06 | 5,630 | 5,640 | 5,540 | 5,580 | 1,213,700 | 5,580 |
| 2023-03-03 | 5,570 | 5,630 | 5,530 | 5,580 | 1,681,100 | 5,580 |
| 2023-03-02 | 5,690 | 5,700 | 5,490 | 5,520 | 2,035,100 | 5,520 |
| 2023-03-01 | 5,350 | 5,590 | 5,350 | 5,590 | 3,074,800 | 5,590 |
| 2023-02-28 | 5,220 | 5,380 | 5,200 | 5,360 | 3,332,900 | 5,360 |
| 2023-02-27 | 5,040 | 5,140 | 5,020 | 5,140 | 1,134,900 | 5,140 |
| 2023-02-24 | 4,960 | 5,090 | 4,950 | 5,060 | 1,492,900 | 5,060 |
| 2023-02-22 | 4,990 | 5,000 | 4,890 | 4,910 | 1,514,000 | 4,910 |
| 2023-02-21 | 5,170 | 5,170 | 5,010 | 5,020 | 1,161,100 | 5,020 |
| 2023-02-20 | 5,110 | 5,170 | 5,080 | 5,150 | 880,200 | 5,150 |
| 2023-02-17 | 5,070 | 5,160 | 5,040 | 5,130 | 1,664,300 | 5,130 |
| 2023-02-16 | 5,150 | 5,170 | 5,100 | 5,150 | 672,100 | 5,150 |
| 2023-02-15 | 5,120 | 5,140 | 5,080 | 5,100 | 1,163,000 | 5,100 |
| 2023-02-14 | 5,160 | 5,180 | 5,100 | 5,110 | 707,500 | 5,110 |
| 2023-02-13 | 5,060 | 5,100 | 5,030 | 5,080 | 763,300 | 5,080 |
| 2023-02-10 | 5,100 | 5,180 | 5,050 | 5,120 | 2,029,600 | 5,120 |
| 2023-02-09 | 5,040 | 5,070 | 5,010 | 5,030 | 913,300 | 5,030 |
| 2023-02-08 | 5,090 | 5,140 | 5,070 | 5,110 | 722,900 | 5,110 |
| 2023-02-07 | 5,100 | 5,140 | 5,050 | 5,100 | 736,300 | 5,100 |
| 2023-02-06 | 5,170 | 5,170 | 5,040 | 5,090 | 1,187,900 | 5,090 |
| 2023-02-03 | 5,130 | 5,180 | 5,090 | 5,100 | 938,300 | 5,100 |
| 2023-02-02 | 5,110 | 5,140 | 5,070 | 5,100 | 1,105,400 | 5,100 |
| 2023-02-01 | 5,050 | 5,080 | 5,030 | 5,050 | 715,600 | 5,050 |
| 2023-01-31 | 4,990 | 5,040 | 4,985 | 5,030 | 1,265,400 | 5,030 |
| 2023-01-30 | 5,090 | 5,170 | 5,030 | 5,050 | 1,872,100 | 5,050 |
| 2023-01-27 | 4,975 | 5,110 | 4,955 | 5,050 | 2,708,900 | 5,050 |
| 2023-01-26 | 4,915 | 4,920 | 4,825 | 4,870 | 1,206,400 | 4,870 |
| 2023-01-25 | 4,830 | 4,900 | 4,815 | 4,890 | 1,006,100 | 4,890 |
| 2023-01-24 | 4,880 | 4,925 | 4,870 | 4,870 | 1,410,900 | 4,870 |
| 2023-01-23 | 4,805 | 4,850 | 4,765 | 4,830 | 1,177,300 | 4,830 |
| 2023-01-20 | 4,650 | 4,730 | 4,610 | 4,705 | 1,410,000 | 4,705 |
| 2023-01-19 | 4,745 | 4,760 | 4,685 | 4,700 | 1,730,600 | 4,700 |
| 2023-01-18 | 4,650 | 4,840 | 4,635 | 4,775 | 1,988,300 | 4,775 |
| 2023-01-17 | 4,520 | 4,665 | 4,490 | 4,655 | 1,886,800 | 4,655 |
| 2023-01-16 | 4,410 | 4,490 | 4,385 | 4,470 | 1,108,400 | 4,470 |
| 2023-01-13 | 4,500 | 4,510 | 4,420 | 4,460 | 1,170,300 | 4,460 |
| 2023-01-12 | 4,520 | 4,565 | 4,445 | 4,475 | 1,559,600 | 4,475 |
| 2023-01-11 | 4,405 | 4,525 | 4,345 | 4,500 | 3,515,500 | 4,500 |
| 2023-01-10 | 4,280 | 4,290 | 4,220 | 4,235 | 2,229,300 | 4,235 |
| 2023-01-06 | 4,135 | 4,160 | 4,065 | 4,145 | 2,291,100 | 4,145 |
| 2023-01-05 | 4,165 | 4,225 | 4,140 | 4,205 | 1,158,700 | 4,205 |
| 2023-01-04 | 4,190 | 4,195 | 4,120 | 4,140 | 1,185,700 | 4,140 |
分割・併合履歴 ： なし
