6521 (株)オキサイド 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 | 3,270 | 3,195 | 3,200 | 111,700 | 3,200 |
| 2023-12-28 | 3,215 | 3,270 | 3,150 | 3,270 | 113,100 | 3,270 |
| 2023-12-27 | 3,180 | 3,270 | 3,180 | 3,190 | 102,200 | 3,190 |
| 2023-12-26 | 3,200 | 3,250 | 3,175 | 3,210 | 81,000 | 3,210 |
| 2023-12-25 | 3,280 | 3,320 | 3,200 | 3,205 | 103,800 | 3,205 |
| 2023-12-22 | 3,350 | 3,395 | 3,250 | 3,280 | 119,900 | 3,280 |
| 2023-12-21 | 3,310 | 3,335 | 3,255 | 3,285 | 87,400 | 3,285 |
| 2023-12-20 | 3,420 | 3,520 | 3,335 | 3,355 | 172,500 | 3,355 |
| 2023-12-19 | 3,400 | 3,400 | 3,255 | 3,360 | 169,100 | 3,360 |
| 2023-12-18 | 3,315 | 3,430 | 3,240 | 3,430 | 334,900 | 3,430 |
| 2023-12-15 | 2,906 | 3,125 | 2,906 | 3,115 | 172,000 | 3,115 |
| 2023-12-14 | 3,055 | 3,085 | 2,930 | 2,938 | 126,600 | 2,938 |
| 2023-12-13 | 3,100 | 3,110 | 3,010 | 3,015 | 105,200 | 3,015 |
| 2023-12-12 | 3,265 | 3,295 | 3,030 | 3,100 | 248,700 | 3,100 |
| 2023-12-11 | 3,305 | 3,335 | 3,260 | 3,260 | 59,500 | 3,260 |
| 2023-12-08 | 3,320 | 3,365 | 3,220 | 3,255 | 145,300 | 3,255 |
| 2023-12-07 | 3,430 | 3,525 | 3,360 | 3,365 | 249,500 | 3,365 |
| 2023-12-06 | 3,430 | 3,440 | 3,310 | 3,330 | 137,200 | 3,330 |
| 2023-12-05 | 3,350 | 3,405 | 3,310 | 3,330 | 132,500 | 3,330 |
| 2023-12-04 | 3,365 | 3,475 | 3,300 | 3,410 | 202,200 | 3,410 |
| 2023-12-01 | 3,435 | 3,500 | 3,295 | 3,305 | 266,700 | 3,305 |
| 2023-11-30 | 3,395 | 3,435 | 3,305 | 3,380 | 280,700 | 3,380 |
| 2023-11-29 | 3,365 | 3,495 | 3,260 | 3,305 | 516,000 | 3,305 |
| 2023-11-28 | 3,580 | 3,800 | 3,405 | 3,505 | 1,177,300 | 3,505 |
| 2023-11-27 | 3,290 | 3,550 | 3,275 | 3,510 | 1,245,100 | 3,510 |
| 2023-11-24 | 3,000 | 3,275 | 3,000 | 3,055 | 528,900 | 3,055 |
| 2023-11-22 | 3,035 | 3,170 | 2,949 | 3,025 | 697,200 | 3,025 |
| 2023-11-21 | 2,939 | 3,100 | 2,789 | 3,075 | 847,300 | 3,075 |
| 2023-11-20 | 2,640 | 2,946 | 2,624 | 2,771 | 898,800 | 2,771 |
| 2023-11-17 | 2,589 | 2,599 | 2,485 | 2,503 | 233,600 | 2,503 |
| 2023-11-16 | 2,549 | 2,644 | 2,483 | 2,563 | 370,600 | 2,563 |
| 2023-11-15 | 2,480 | 2,483 | 2,389 | 2,415 | 86,100 | 2,415 |
| 2023-11-14 | 2,260 | 2,393 | 2,255 | 2,380 | 93,800 | 2,380 |
| 2023-11-13 | 2,280 | 2,312 | 2,251 | 2,260 | 77,100 | 2,260 |
| 2023-11-10 | 2,290 | 2,290 | 2,227 | 2,242 | 97,600 | 2,242 |
| 2023-11-09 | 2,303 | 2,326 | 2,257 | 2,311 | 73,500 | 2,311 |
| 2023-11-08 | 2,423 | 2,423 | 2,303 | 2,303 | 80,100 | 2,303 |
| 2023-11-07 | 2,400 | 2,401 | 2,326 | 2,378 | 107,200 | 2,378 |
| 2023-11-06 | 2,355 | 2,456 | 2,355 | 2,430 | 110,000 | 2,430 |
| 2023-11-02 | 2,311 | 2,394 | 2,295 | 2,323 | 107,200 | 2,323 |
| 2023-11-01 | 2,376 | 2,386 | 2,232 | 2,306 | 93,300 | 2,306 |
| 2023-10-31 | 2,324 | 2,333 | 2,255 | 2,326 | 100,000 | 2,326 |
| 2023-10-30 | 2,395 | 2,417 | 2,303 | 2,325 | 142,600 | 2,325 |
| 2023-10-27 | 2,393 | 2,450 | 2,353 | 2,426 | 61,500 | 2,426 |
| 2023-10-26 | 2,455 | 2,497 | 2,392 | 2,394 | 116,800 | 2,394 |
| 2023-10-25 | 2,625 | 2,650 | 2,531 | 2,531 | 70,100 | 2,531 |
| 2023-10-24 | 2,590 | 2,633 | 2,496 | 2,611 | 106,000 | 2,611 |
| 2023-10-23 | 2,700 | 2,769 | 2,570 | 2,574 | 178,400 | 2,574 |
| 2023-10-20 | 2,721 | 2,793 | 2,713 | 2,713 | 68,400 | 2,713 |
| 2023-10-19 | 2,750 | 2,793 | 2,720 | 2,748 | 77,300 | 2,748 |
| 2023-10-18 | 2,706 | 2,838 | 2,673 | 2,817 | 118,900 | 2,817 |
| 2023-10-17 | 2,690 | 2,890 | 2,689 | 2,724 | 187,100 | 2,724 |
| 2023-10-16 | 2,755 | 2,800 | 2,678 | 2,678 | 272,900 | 2,678 |
| 2023-10-13 | 3,160 | 3,180 | 3,060 | 3,095 | 99,700 | 3,095 |
| 2023-10-12 | 3,130 | 3,250 | 3,125 | 3,225 | 71,400 | 3,225 |
| 2023-10-11 | 3,140 | 3,170 | 3,110 | 3,120 | 41,400 | 3,120 |
| 2023-10-10 | 3,090 | 3,145 | 3,055 | 3,100 | 72,800 | 3,100 |
| 2023-10-06 | 3,150 | 3,180 | 3,085 | 3,105 | 42,200 | 3,105 |
| 2023-10-05 | 3,070 | 3,170 | 3,015 | 3,160 | 45,900 | 3,160 |
| 2023-10-04 | 3,000 | 3,035 | 2,961 | 2,981 | 80,700 | 2,981 |
| 2023-10-03 | 3,115 | 3,115 | 3,005 | 3,050 | 55,400 | 3,050 |
| 2023-10-02 | 3,150 | 3,190 | 3,115 | 3,115 | 30,000 | 3,115 |
| 2023-09-29 | 3,125 | 3,210 | 3,115 | 3,125 | 38,000 | 3,125 |
| 2023-09-28 | 3,160 | 3,170 | 3,090 | 3,125 | 33,000 | 3,125 |
| 2023-09-27 | 3,000 | 3,160 | 2,995 | 3,125 | 69,400 | 3,125 |
| 2023-09-26 | 3,135 | 3,135 | 3,015 | 3,015 | 94,800 | 3,015 |
| 2023-09-25 | 3,100 | 3,155 | 3,085 | 3,125 | 50,500 | 3,125 |
| 2023-09-22 | 3,075 | 3,135 | 3,050 | 3,090 | 87,300 | 3,090 |
| 2023-09-21 | 3,110 | 3,150 | 3,090 | 3,110 | 80,300 | 3,110 |
| 2023-09-20 | 3,220 | 3,230 | 3,160 | 3,170 | 62,600 | 3,170 |
| 2023-09-19 | 3,305 | 3,310 | 3,225 | 3,250 | 55,000 | 3,250 |
| 2023-09-15 | 3,350 | 3,360 | 3,290 | 3,340 | 38,600 | 3,340 |
| 2023-09-14 | 3,290 | 3,335 | 3,255 | 3,300 | 28,500 | 3,300 |
| 2023-09-13 | 3,235 | 3,300 | 3,225 | 3,250 | 29,000 | 3,250 |
| 2023-09-12 | 3,280 | 3,320 | 3,245 | 3,245 | 28,800 | 3,245 |
| 2023-09-11 | 3,300 | 3,320 | 3,265 | 3,265 | 28,100 | 3,265 |
| 2023-09-08 | 3,330 | 3,380 | 3,300 | 3,325 | 51,200 | 3,325 |
| 2023-09-07 | 3,390 | 3,435 | 3,355 | 3,360 | 41,000 | 3,360 |
| 2023-09-06 | 3,455 | 3,455 | 3,390 | 3,415 | 31,100 | 3,415 |
| 2023-09-05 | 3,390 | 3,465 | 3,365 | 3,450 | 45,000 | 3,450 |
| 2023-09-04 | 3,385 | 3,405 | 3,340 | 3,375 | 48,800 | 3,375 |
| 2023-09-01 | 3,405 | 3,435 | 3,360 | 3,420 | 34,800 | 3,420 |
| 2023-08-31 | 3,400 | 3,490 | 3,400 | 3,450 | 76,300 | 3,450 |
| 2023-08-30 | 3,375 | 3,390 | 3,330 | 3,330 | 28,000 | 3,330 |
| 2023-08-29 | 3,360 | 3,410 | 3,300 | 3,370 | 43,500 | 3,370 |
| 2023-08-28 | 3,400 | 3,445 | 3,355 | 3,360 | 32,000 | 3,360 |
| 2023-08-25 | 3,360 | 3,440 | 3,355 | 3,375 | 33,900 | 3,375 |
| 2023-08-24 | 3,505 | 3,540 | 3,390 | 3,430 | 47,900 | 3,430 |
| 2023-08-23 | 3,415 | 3,445 | 3,370 | 3,435 | 37,800 | 3,435 |
| 2023-08-22 | 3,440 | 3,505 | 3,365 | 3,380 | 118,600 | 3,380 |
| 2023-08-21 | 3,230 | 3,350 | 3,205 | 3,335 | 110,600 | 3,335 |
| 2023-08-18 | 3,105 | 3,160 | 3,085 | 3,130 | 88,800 | 3,130 |
| 2023-08-17 | 3,125 | 3,180 | 3,080 | 3,170 | 64,500 | 3,170 |
| 2023-08-16 | 3,200 | 3,230 | 3,150 | 3,150 | 70,000 | 3,150 |
| 2023-08-15 | 3,280 | 3,300 | 3,200 | 3,230 | 54,000 | 3,230 |
| 2023-08-14 | 3,335 | 3,365 | 3,230 | 3,230 | 64,400 | 3,230 |
| 2023-08-10 | 3,185 | 3,300 | 3,185 | 3,300 | 56,300 | 3,300 |
| 2023-08-09 | 3,300 | 3,315 | 3,180 | 3,200 | 196,500 | 3,200 |
| 2023-08-08 | 3,365 | 3,375 | 3,290 | 3,300 | 71,700 | 3,300 |
| 2023-08-07 | 3,370 | 3,395 | 3,330 | 3,395 | 64,600 | 3,395 |
| 2023-08-04 | 3,360 | 3,435 | 3,355 | 3,410 | 53,900 | 3,410 |
| 2023-08-03 | 3,400 | 3,435 | 3,365 | 3,375 | 51,700 | 3,375 |
| 2023-08-02 | 3,515 | 3,550 | 3,425 | 3,430 | 65,800 | 3,430 |
| 2023-08-01 | 3,555 | 3,585 | 3,505 | 3,515 | 53,800 | 3,515 |
| 2023-07-31 | 3,475 | 3,515 | 3,430 | 3,510 | 72,400 | 3,510 |
| 2023-07-28 | 3,355 | 3,450 | 3,350 | 3,425 | 61,000 | 3,425 |
| 2023-07-27 | 3,415 | 3,425 | 3,350 | 3,415 | 52,000 | 3,415 |
| 2023-07-26 | 3,435 | 3,455 | 3,410 | 3,425 | 30,600 | 3,425 |
| 2023-07-25 | 3,425 | 3,475 | 3,385 | 3,440 | 58,400 | 3,440 |
| 2023-07-24 | 3,525 | 3,525 | 3,405 | 3,425 | 57,300 | 3,425 |
| 2023-07-21 | 3,435 | 3,480 | 3,420 | 3,455 | 65,400 | 3,455 |
| 2023-07-20 | 3,580 | 3,620 | 3,530 | 3,530 | 60,300 | 3,530 |
| 2023-07-19 | 3,730 | 3,730 | 3,590 | 3,620 | 89,700 | 3,620 |
| 2023-07-18 | 3,880 | 3,880 | 3,690 | 3,715 | 125,200 | 3,715 |
| 2023-07-14 | 3,605 | 3,850 | 3,555 | 3,810 | 507,900 | 3,810 |
| 2023-07-13 | 3,370 | 3,410 | 3,315 | 3,395 | 185,500 | 3,395 |
| 2023-07-12 | 3,515 | 3,530 | 3,365 | 3,365 | 184,300 | 3,365 |
| 2023-07-11 | 3,535 | 3,640 | 3,515 | 3,585 | 77,800 | 3,585 |
| 2023-07-10 | 3,540 | 3,585 | 3,450 | 3,465 | 135,400 | 3,465 |
| 2023-07-07 | 3,580 | 3,665 | 3,560 | 3,560 | 82,900 | 3,560 |
| 2023-07-06 | 3,665 | 3,730 | 3,600 | 3,600 | 105,200 | 3,600 |
| 2023-07-05 | 3,810 | 3,810 | 3,720 | 3,735 | 84,700 | 3,735 |
| 2023-07-04 | 3,890 | 3,900 | 3,810 | 3,840 | 69,700 | 3,840 |
| 2023-07-03 | 3,980 | 3,990 | 3,850 | 3,850 | 117,000 | 3,850 |
| 2023-06-30 | 3,960 | 3,990 | 3,890 | 3,965 | 56,900 | 3,965 |
| 2023-06-29 | 3,985 | 4,030 | 3,930 | 3,955 | 129,900 | 3,955 |
| 2023-06-28 | 3,925 | 3,955 | 3,865 | 3,940 | 105,300 | 3,940 |
| 2023-06-27 | 3,785 | 3,870 | 3,760 | 3,855 | 97,700 | 3,855 |
| 2023-06-26 | 3,760 | 3,855 | 3,735 | 3,760 | 70,300 | 3,760 |
| 2023-06-23 | 3,890 | 3,970 | 3,770 | 3,830 | 115,900 | 3,830 |
| 2023-06-22 | 3,920 | 3,960 | 3,840 | 3,845 | 118,800 | 3,845 |
| 2023-06-21 | 3,990 | 4,045 | 3,925 | 3,970 | 118,500 | 3,970 |
| 2023-06-20 | 3,930 | 4,000 | 3,850 | 3,970 | 90,700 | 3,970 |
| 2023-06-19 | 3,920 | 4,030 | 3,860 | 3,950 | 129,000 | 3,950 |
| 2023-06-16 | 3,950 | 3,950 | 3,805 | 3,890 | 248,000 | 3,890 |
| 2023-06-15 | 4,140 | 4,185 | 3,995 | 4,005 | 163,500 | 4,005 |
| 2023-06-14 | 4,250 | 4,255 | 4,065 | 4,140 | 216,100 | 4,140 |
| 2023-06-13 | 4,000 | 4,255 | 3,960 | 4,230 | 406,600 | 4,230 |
| 2023-06-12 | 3,700 | 3,985 | 3,700 | 3,975 | 238,300 | 3,975 |
| 2023-06-09 | 3,690 | 3,710 | 3,655 | 3,700 | 66,300 | 3,700 |
| 2023-06-08 | 3,805 | 3,805 | 3,595 | 3,645 | 119,200 | 3,645 |
| 2023-06-07 | 3,770 | 3,820 | 3,700 | 3,770 | 107,900 | 3,770 |
| 2023-06-06 | 3,705 | 3,750 | 3,680 | 3,730 | 36,900 | 3,730 |
| 2023-06-05 | 3,705 | 3,730 | 3,645 | 3,725 | 85,900 | 3,725 |
| 2023-06-02 | 3,745 | 3,745 | 3,640 | 3,660 | 80,100 | 3,660 |
| 2023-06-01 | 3,750 | 3,795 | 3,700 | 3,740 | 69,800 | 3,740 |
| 2023-05-31 | 3,920 | 3,920 | 3,740 | 3,770 | 151,400 | 3,770 |
| 2023-05-30 | 3,755 | 3,935 | 3,755 | 3,920 | 203,700 | 3,920 |
| 2023-05-29 | 3,785 | 3,915 | 3,735 | 3,750 | 317,000 | 3,750 |
| 2023-05-26 | 3,635 | 3,800 | 3,625 | 3,635 | 275,700 | 3,635 |
| 2023-05-25 | 3,615 | 3,670 | 3,580 | 3,595 | 84,300 | 3,595 |
| 2023-05-24 | 3,490 | 3,650 | 3,475 | 3,625 | 83,500 | 3,625 |
| 2023-05-23 | 3,705 | 3,705 | 3,520 | 3,535 | 172,700 | 3,535 |
| 2023-05-22 | 3,660 | 3,705 | 3,575 | 3,705 | 122,900 | 3,705 |
| 2023-05-19 | 3,755 | 3,780 | 3,610 | 3,655 | 239,900 | 3,655 |
| 2023-05-18 | 3,460 | 3,635 | 3,440 | 3,615 | 228,500 | 3,615 |
| 2023-05-17 | 3,390 | 3,450 | 3,360 | 3,405 | 110,300 | 3,405 |
| 2023-05-16 | 3,400 | 3,400 | 3,325 | 3,380 | 77,900 | 3,380 |
| 2023-05-15 | 3,265 | 3,375 | 3,255 | 3,370 | 63,300 | 3,370 |
| 2023-05-12 | 3,350 | 3,350 | 3,245 | 3,265 | 80,500 | 3,265 |
| 2023-05-11 | 3,305 | 3,370 | 3,265 | 3,360 | 68,200 | 3,360 |
| 2023-05-10 | 3,320 | 3,355 | 3,265 | 3,280 | 87,600 | 3,280 |
| 2023-05-09 | 3,430 | 3,440 | 3,330 | 3,365 | 144,600 | 3,365 |
| 2023-05-08 | 3,250 | 3,440 | 3,250 | 3,400 | 219,100 | 3,400 |
| 2023-05-02 | 3,180 | 3,195 | 3,130 | 3,150 | 91,100 | 3,150 |
| 2023-05-01 | 3,220 | 3,240 | 3,165 | 3,220 | 66,500 | 3,220 |
| 2023-04-28 | 3,280 | 3,305 | 3,170 | 3,205 | 124,900 | 3,205 |
| 2023-04-27 | 3,155 | 3,235 | 3,130 | 3,220 | 99,400 | 3,220 |
| 2023-04-26 | 3,270 | 3,280 | 3,165 | 3,175 | 181,700 | 3,175 |
| 2023-04-25 | 3,335 | 3,370 | 3,280 | 3,330 | 92,200 | 3,330 |
| 2023-04-24 | 3,385 | 3,395 | 3,300 | 3,315 | 102,900 | 3,315 |
| 2023-04-21 | 3,385 | 3,470 | 3,340 | 3,395 | 115,900 | 3,395 |
| 2023-04-20 | 3,375 | 3,440 | 3,360 | 3,390 | 102,600 | 3,390 |
| 2023-04-19 | 3,490 | 3,490 | 3,315 | 3,385 | 234,700 | 3,385 |
| 2023-04-18 | 3,600 | 3,795 | 3,400 | 3,420 | 367,100 | 3,420 |
| 2023-04-17 | 3,355 | 3,570 | 3,280 | 3,530 | 551,500 | 3,530 |
| 2023-04-14 | 3,715 | 3,715 | 3,515 | 3,565 | 214,300 | 3,565 |
| 2023-04-13 | 3,685 | 3,705 | 3,610 | 3,640 | 83,100 | 3,640 |
| 2023-04-12 | 3,720 | 3,755 | 3,625 | 3,690 | 67,000 | 3,690 |
| 2023-04-11 | 3,710 | 3,800 | 3,700 | 3,720 | 79,500 | 3,720 |
| 2023-04-10 | 3,605 | 3,745 | 3,600 | 3,685 | 85,500 | 3,685 |
| 2023-04-07 | 3,650 | 3,680 | 3,505 | 3,580 | 103,500 | 3,580 |
| 2023-04-06 | 3,665 | 3,685 | 3,615 | 3,615 | 73,000 | 3,615 |
| 2023-04-05 | 3,710 | 3,775 | 3,675 | 3,700 | 81,600 | 3,700 |
| 2023-04-04 | 3,930 | 3,930 | 3,755 | 3,755 | 151,000 | 3,755 |
| 2023-04-03 | 4,005 | 4,035 | 3,925 | 3,930 | 99,300 | 3,930 |
| 2023-03-31 | 4,035 | 4,065 | 3,900 | 3,985 | 150,200 | 3,985 |
| 2023-03-30 | 3,940 | 4,020 | 3,885 | 3,990 | 162,400 | 3,990 |
| 2023-03-29 | 3,760 | 3,945 | 3,760 | 3,885 | 85,100 | 3,885 |
| 2023-03-28 | 3,900 | 3,910 | 3,745 | 3,825 | 75,100 | 3,825 |
| 2023-03-27 | 3,805 | 3,910 | 3,755 | 3,865 | 94,600 | 3,865 |
| 2023-03-24 | 3,855 | 3,915 | 3,765 | 3,800 | 116,100 | 3,800 |
| 2023-03-23 | 3,830 | 3,850 | 3,740 | 3,845 | 67,800 | 3,845 |
| 2023-03-22 | 3,840 | 3,950 | 3,810 | 3,820 | 80,700 | 3,820 |
| 2023-03-20 | 3,845 | 3,890 | 3,695 | 3,725 | 111,900 | 3,725 |
| 2023-03-17 | 3,720 | 3,860 | 3,720 | 3,835 | 150,900 | 3,835 |
| 2023-03-16 | 3,565 | 3,725 | 3,550 | 3,650 | 145,300 | 3,650 |
| 2023-03-15 | 3,710 | 3,725 | 3,620 | 3,665 | 95,700 | 3,665 |
| 2023-03-14 | 3,715 | 3,725 | 3,590 | 3,640 | 106,700 | 3,640 |
| 2023-03-13 | 3,660 | 3,790 | 3,620 | 3,715 | 153,400 | 3,715 |
| 2023-03-10 | 3,840 | 3,865 | 3,720 | 3,730 | 146,800 | 3,730 |
| 2023-03-09 | 3,885 | 3,940 | 3,800 | 3,900 | 186,000 | 3,900 |
| 2023-03-08 | 3,935 | 4,030 | 3,880 | 3,900 | 115,800 | 3,900 |
| 2023-03-07 | 3,925 | 4,015 | 3,860 | 4,005 | 148,300 | 4,005 |
| 2023-03-06 | 3,990 | 4,010 | 3,880 | 3,945 | 112,700 | 3,945 |
| 2023-03-03 | 3,970 | 4,040 | 3,860 | 3,925 | 226,400 | 3,925 |
| 2023-03-02 | 4,105 | 4,130 | 3,940 | 3,970 | 250,800 | 3,970 |
| 2023-03-01 | 4,250 | 4,250 | 4,050 | 4,135 | 152,100 | 4,135 |
| 2023-02-28 | 4,500 | 4,510 | 4,220 | 4,260 | 143,200 | 4,260 |
| 2023-02-27 | 4,245 | 4,580 | 4,200 | 4,400 | 168,300 | 4,400 |
| 2023-02-24 | 8,510 | 8,790 | 8,480 | 8,630 | 99,300 | 4,315 |
| 2023-02-22 | 8,070 | 8,420 | 8,050 | 8,360 | 70,700 | 4,180 |
| 2023-02-21 | 8,280 | 8,370 | 8,120 | 8,190 | 57,200 | 4,095 |
| 2023-02-20 | 8,260 | 8,490 | 8,180 | 8,330 | 67,300 | 4,165 |
| 2023-02-17 | 8,490 | 8,580 | 8,390 | 8,390 | 72,100 | 4,195 |
| 2023-02-16 | 8,710 | 8,920 | 8,550 | 8,640 | 94,800 | 4,320 |
| 2023-02-15 | 8,660 | 8,880 | 8,630 | 8,750 | 104,700 | 4,375 |
| 2023-02-14 | 8,460 | 8,680 | 8,400 | 8,620 | 105,900 | 4,310 |
| 2023-02-13 | 8,270 | 8,420 | 7,970 | 8,310 | 145,100 | 4,155 |
| 2023-02-10 | 8,790 | 8,830 | 8,560 | 8,560 | 77,600 | 4,280 |
| 2023-02-09 | 8,850 | 9,130 | 8,780 | 8,810 | 122,500 | 4,405 |
| 2023-02-08 | 8,740 | 8,960 | 8,680 | 8,930 | 159,100 | 4,465 |
| 2023-02-07 | 9,250 | 9,320 | 8,680 | 8,700 | 340,400 | 4,350 |
| 2023-02-06 | 9,440 | 9,870 | 9,310 | 9,320 | 306,000 | 4,660 |
| 2023-02-03 | 9,110 | 10,000 | 9,070 | 9,560 | 383,500 | 4,780 |
| 2023-02-02 | 9,450 | 9,560 | 9,100 | 9,100 | 175,600 | 4,550 |
| 2023-02-01 | 8,880 | 9,300 | 8,820 | 9,260 | 205,400 | 4,630 |
| 2023-01-31 | 9,160 | 9,290 | 9,000 | 9,010 | 122,400 | 4,505 |
| 2023-01-30 | 8,930 | 9,320 | 8,880 | 9,260 | 157,600 | 4,630 |
| 2023-01-27 | 9,280 | 9,390 | 9,020 | 9,060 | 224,900 | 4,530 |
| 2023-01-26 | 9,390 | 9,570 | 9,210 | 9,350 | 325,500 | 4,675 |
| 2023-01-25 | 8,680 | 9,480 | 8,610 | 9,400 | 517,200 | 4,700 |
| 2023-01-24 | 8,490 | 9,070 | 8,460 | 8,870 | 587,400 | 4,435 |
| 2023-01-23 | 8,600 | 8,620 | 8,120 | 8,390 | 400,100 | 4,195 |
| 2023-01-20 | 7,600 | 8,620 | 7,590 | 8,320 | 796,600 | 4,160 |
| 2023-01-19 | 7,000 | 7,670 | 6,970 | 7,470 | 463,600 | 3,735 |
| 2023-01-18 | 7,020 | 7,220 | 6,760 | 7,100 | 395,900 | 3,550 |
| 2023-01-17 | 6,850 | 7,330 | 6,510 | 7,030 | 1,301,000 | 3,515 |
| 2023-01-16 | 7,600 | 7,600 | 7,600 | 7,600 | 17,400 | 3,800 |
| 2023-01-13 | 9,000 | 9,350 | 8,950 | 9,100 | 240,400 | 4,550 |
| 2023-01-12 | 8,950 | 9,190 | 8,850 | 9,050 | 170,900 | 4,525 |
| 2023-01-11 | 8,800 | 9,060 | 8,720 | 9,000 | 267,800 | 4,500 |
| 2023-01-10 | 8,120 | 8,830 | 8,120 | 8,810 | 473,400 | 4,405 |
| 2023-01-06 | 7,670 | 7,920 | 7,520 | 7,830 | 81,200 | 3,915 |
| 2023-01-05 | 7,890 | 8,030 | 7,640 | 7,700 | 113,400 | 3,850 |
| 2023-01-04 | 7,720 | 8,060 | 7,690 | 7,790 | 132,700 | 3,895 |
分割・併合履歴 ： [2023-02-27]1株→2株
