6524 湖北工業(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 | 5,020 | 5,020 | 4,950 | 4,970 | 10,900 | 1,656.67 |
| 2023-12-28 | 4,910 | 5,040 | 4,825 | 5,020 | 33,500 | 1,673.33 |
| 2023-12-27 | 4,860 | 4,970 | 4,860 | 4,870 | 31,400 | 1,623.33 |
| 2023-12-26 | 4,845 | 4,935 | 4,810 | 4,900 | 27,800 | 1,633.33 |
| 2023-12-25 | 4,895 | 4,925 | 4,800 | 4,810 | 23,600 | 1,603.33 |
| 2023-12-22 | 4,900 | 4,965 | 4,880 | 4,895 | 16,900 | 1,631.67 |
| 2023-12-21 | 4,920 | 4,965 | 4,910 | 4,920 | 13,700 | 1,640 |
| 2023-12-20 | 5,070 | 5,100 | 4,960 | 4,965 | 31,200 | 1,655 |
| 2023-12-19 | 4,840 | 5,000 | 4,835 | 5,000 | 36,700 | 1,666.67 |
| 2023-12-18 | 4,750 | 4,850 | 4,750 | 4,840 | 34,300 | 1,613.33 |
| 2023-12-15 | 4,745 | 4,885 | 4,745 | 4,830 | 20,700 | 1,610 |
| 2023-12-14 | 4,860 | 4,915 | 4,730 | 4,790 | 28,800 | 1,596.67 |
| 2023-12-13 | 4,870 | 4,970 | 4,860 | 4,870 | 20,700 | 1,623.33 |
| 2023-12-12 | 4,930 | 4,940 | 4,860 | 4,870 | 22,100 | 1,623.33 |
| 2023-12-11 | 4,845 | 4,925 | 4,845 | 4,915 | 12,500 | 1,638.33 |
| 2023-12-08 | 4,755 | 4,865 | 4,670 | 4,800 | 56,100 | 1,600 |
| 2023-12-07 | 4,890 | 4,895 | 4,780 | 4,820 | 36,500 | 1,606.67 |
| 2023-12-06 | 4,890 | 4,945 | 4,890 | 4,915 | 19,700 | 1,638.33 |
| 2023-12-05 | 5,070 | 5,070 | 4,870 | 4,900 | 47,600 | 1,633.33 |
| 2023-12-04 | 5,050 | 5,130 | 4,985 | 5,070 | 32,200 | 1,690 |
| 2023-12-01 | 5,240 | 5,280 | 5,050 | 5,110 | 27,500 | 1,703.33 |
| 2023-11-30 | 5,350 | 5,470 | 5,210 | 5,240 | 53,200 | 1,746.67 |
| 2023-11-29 | 5,130 | 5,370 | 5,130 | 5,300 | 40,200 | 1,766.67 |
| 2023-11-28 | 5,170 | 5,170 | 5,030 | 5,140 | 30,200 | 1,713.33 |
| 2023-11-27 | 5,220 | 5,240 | 5,150 | 5,200 | 29,300 | 1,733.33 |
| 2023-11-24 | 4,950 | 5,210 | 4,950 | 5,150 | 46,100 | 1,716.67 |
| 2023-11-22 | 4,975 | 5,000 | 4,885 | 4,935 | 31,800 | 1,645 |
| 2023-11-21 | 4,780 | 5,040 | 4,750 | 5,040 | 34,800 | 1,680 |
| 2023-11-20 | 4,780 | 4,850 | 4,705 | 4,760 | 26,100 | 1,586.67 |
| 2023-11-17 | 4,830 | 4,830 | 4,715 | 4,735 | 21,000 | 1,578.33 |
| 2023-11-16 | 4,820 | 4,870 | 4,740 | 4,825 | 20,100 | 1,608.33 |
| 2023-11-15 | 4,855 | 4,900 | 4,785 | 4,830 | 22,400 | 1,610 |
| 2023-11-14 | 4,640 | 4,835 | 4,640 | 4,785 | 30,600 | 1,595 |
| 2023-11-13 | 4,720 | 4,725 | 4,590 | 4,615 | 46,900 | 1,538.33 |
| 2023-11-10 | 4,880 | 4,880 | 4,600 | 4,710 | 62,700 | 1,570 |
| 2023-11-09 | 4,945 | 5,050 | 4,890 | 4,980 | 45,000 | 1,660 |
| 2023-11-08 | 4,980 | 5,020 | 4,915 | 4,960 | 19,900 | 1,653.33 |
| 2023-11-07 | 5,000 | 5,000 | 4,835 | 4,915 | 17,900 | 1,638.33 |
| 2023-11-06 | 4,975 | 5,090 | 4,960 | 4,975 | 30,000 | 1,658.33 |
| 2023-11-02 | 4,830 | 4,945 | 4,820 | 4,890 | 16,300 | 1,630 |
| 2023-11-01 | 4,860 | 4,860 | 4,780 | 4,825 | 12,400 | 1,608.33 |
| 2023-10-31 | 4,850 | 4,850 | 4,755 | 4,770 | 20,200 | 1,590 |
| 2023-10-30 | 4,925 | 4,950 | 4,830 | 4,830 | 15,000 | 1,610 |
| 2023-10-27 | 4,840 | 4,950 | 4,840 | 4,890 | 15,400 | 1,630 |
| 2023-10-26 | 4,935 | 4,935 | 4,815 | 4,865 | 14,200 | 1,621.67 |
| 2023-10-25 | 4,965 | 5,010 | 4,915 | 4,940 | 16,300 | 1,646.67 |
| 2023-10-24 | 4,850 | 4,950 | 4,750 | 4,895 | 38,400 | 1,631.67 |
| 2023-10-23 | 4,940 | 4,940 | 4,850 | 4,850 | 31,000 | 1,616.67 |
| 2023-10-20 | 5,030 | 5,040 | 4,945 | 4,960 | 37,000 | 1,653.33 |
| 2023-10-19 | 5,130 | 5,180 | 5,050 | 5,080 | 20,800 | 1,693.33 |
| 2023-10-18 | 5,130 | 5,210 | 5,070 | 5,190 | 10,000 | 1,730 |
| 2023-10-17 | 5,240 | 5,300 | 5,140 | 5,180 | 36,700 | 1,726.67 |
| 2023-10-16 | 5,350 | 5,350 | 5,200 | 5,220 | 17,100 | 1,740 |
| 2023-10-13 | 5,490 | 5,490 | 5,340 | 5,340 | 10,900 | 1,780 |
| 2023-10-12 | 5,350 | 5,490 | 5,350 | 5,480 | 13,300 | 1,826.67 |
| 2023-10-11 | 5,430 | 5,450 | 5,340 | 5,390 | 17,100 | 1,796.67 |
| 2023-10-10 | 5,470 | 5,540 | 5,380 | 5,430 | 16,300 | 1,810 |
| 2023-10-06 | 5,330 | 5,530 | 5,330 | 5,460 | 20,800 | 1,820 |
| 2023-10-05 | 5,360 | 5,460 | 5,310 | 5,370 | 14,100 | 1,790 |
| 2023-10-04 | 5,220 | 5,350 | 5,180 | 5,210 | 23,500 | 1,736.67 |
| 2023-10-03 | 5,510 | 5,510 | 5,310 | 5,360 | 32,000 | 1,786.67 |
| 2023-10-02 | 5,700 | 5,780 | 5,560 | 5,610 | 33,300 | 1,870 |
| 2023-09-29 | 5,690 | 5,770 | 5,660 | 5,700 | 15,100 | 1,900 |
| 2023-09-28 | 5,790 | 5,810 | 5,690 | 5,700 | 18,400 | 1,900 |
| 2023-09-27 | 5,910 | 5,970 | 5,790 | 5,850 | 38,800 | 1,950 |
| 2023-09-26 | 6,000 | 6,000 | 5,880 | 5,910 | 10,600 | 1,970 |
| 2023-09-25 | 5,980 | 6,030 | 5,870 | 5,990 | 21,500 | 1,996.67 |
| 2023-09-22 | 6,070 | 6,070 | 5,840 | 5,910 | 15,500 | 1,970 |
| 2023-09-21 | 5,990 | 6,120 | 5,880 | 6,080 | 33,100 | 2,026.67 |
| 2023-09-20 | 5,990 | 6,020 | 5,940 | 6,000 | 6,000 | 2,000 |
| 2023-09-19 | 6,130 | 6,150 | 6,000 | 6,000 | 10,500 | 2,000 |
| 2023-09-15 | 6,290 | 6,300 | 6,020 | 6,070 | 12,600 | 2,023.33 |
| 2023-09-14 | 6,170 | 6,310 | 6,080 | 6,260 | 40,600 | 2,086.67 |
| 2023-09-13 | 6,100 | 6,180 | 6,010 | 6,170 | 25,900 | 2,056.67 |
| 2023-09-12 | 6,050 | 6,130 | 6,000 | 6,100 | 14,600 | 2,033.33 |
| 2023-09-11 | 6,130 | 6,130 | 5,960 | 5,970 | 11,400 | 1,990 |
| 2023-09-08 | 5,950 | 6,070 | 5,950 | 6,030 | 18,100 | 2,010 |
| 2023-09-07 | 5,990 | 5,990 | 5,900 | 5,920 | 17,200 | 1,973.33 |
| 2023-09-06 | 6,120 | 6,120 | 5,980 | 6,010 | 18,800 | 2,003.33 |
| 2023-09-05 | 6,140 | 6,230 | 6,110 | 6,180 | 26,500 | 2,060 |
| 2023-09-04 | 6,020 | 6,120 | 5,960 | 6,110 | 15,200 | 2,036.67 |
| 2023-09-01 | 6,190 | 6,190 | 6,010 | 6,010 | 16,900 | 2,003.33 |
| 2023-08-31 | 6,150 | 6,200 | 6,090 | 6,200 | 18,700 | 2,066.67 |
| 2023-08-30 | 6,110 | 6,230 | 6,110 | 6,110 | 28,300 | 2,036.67 |
| 2023-08-29 | 5,940 | 6,080 | 5,940 | 6,080 | 39,200 | 2,026.67 |
| 2023-08-28 | 5,820 | 5,900 | 5,810 | 5,900 | 6,800 | 1,966.67 |
| 2023-08-25 | 5,800 | 6,020 | 5,780 | 5,780 | 14,100 | 1,926.67 |
| 2023-08-24 | 5,930 | 6,000 | 5,850 | 5,870 | 14,300 | 1,956.67 |
| 2023-08-23 | 5,880 | 5,940 | 5,820 | 5,870 | 18,800 | 1,956.67 |
| 2023-08-22 | 5,600 | 5,850 | 5,600 | 5,810 | 27,300 | 1,936.67 |
| 2023-08-21 | 5,400 | 5,610 | 5,400 | 5,590 | 20,200 | 1,863.33 |
| 2023-08-18 | 5,350 | 5,450 | 5,230 | 5,350 | 23,200 | 1,783.33 |
| 2023-08-17 | 5,500 | 5,500 | 5,230 | 5,350 | 61,600 | 1,783.33 |
| 2023-08-16 | 5,810 | 5,890 | 5,570 | 5,570 | 48,300 | 1,856.67 |
| 2023-08-15 | 5,950 | 5,990 | 5,850 | 5,860 | 19,400 | 1,953.33 |
| 2023-08-14 | 6,350 | 6,350 | 5,820 | 5,850 | 76,400 | 1,950 |
| 2023-08-10 | 6,050 | 6,590 | 6,050 | 6,500 | 81,400 | 2,166.67 |
| 2023-08-09 | 6,340 | 6,480 | 6,340 | 6,410 | 24,900 | 2,136.67 |
| 2023-08-08 | 6,400 | 6,490 | 6,310 | 6,340 | 13,600 | 2,113.33 |
| 2023-08-07 | 6,380 | 6,430 | 6,290 | 6,360 | 22,500 | 2,120 |
| 2023-08-04 | 6,400 | 6,500 | 6,360 | 6,450 | 22,700 | 2,150 |
| 2023-08-03 | 6,330 | 6,470 | 6,250 | 6,380 | 30,600 | 2,126.67 |
| 2023-08-02 | 6,200 | 6,480 | 6,200 | 6,340 | 45,100 | 2,113.33 |
| 2023-08-01 | 6,290 | 6,320 | 6,220 | 6,250 | 27,500 | 2,083.33 |
| 2023-07-31 | 6,150 | 6,330 | 6,030 | 6,300 | 47,500 | 2,100 |
| 2023-07-28 | 6,090 | 6,220 | 6,080 | 6,150 | 23,600 | 2,050 |
| 2023-07-27 | 6,070 | 6,170 | 6,070 | 6,120 | 7,200 | 2,040 |
| 2023-07-26 | 6,190 | 6,190 | 6,070 | 6,140 | 7,800 | 2,046.67 |
| 2023-07-25 | 6,220 | 6,220 | 6,120 | 6,130 | 14,500 | 2,043.33 |
| 2023-07-24 | 6,110 | 6,220 | 6,110 | 6,150 | 22,900 | 2,050 |
| 2023-07-21 | 6,070 | 6,140 | 6,010 | 6,110 | 22,300 | 2,036.67 |
| 2023-07-20 | 6,280 | 6,280 | 6,090 | 6,100 | 36,800 | 2,033.33 |
| 2023-07-19 | 6,250 | 6,310 | 6,230 | 6,280 | 17,200 | 2,093.33 |
| 2023-07-18 | 6,380 | 6,400 | 6,160 | 6,200 | 34,000 | 2,066.67 |
| 2023-07-14 | 6,490 | 6,550 | 6,370 | 6,370 | 47,200 | 2,123.33 |
| 2023-07-13 | 6,220 | 6,460 | 6,180 | 6,370 | 45,700 | 2,123.33 |
| 2023-07-12 | 6,380 | 6,390 | 6,060 | 6,160 | 74,100 | 2,053.33 |
| 2023-07-11 | 6,750 | 6,750 | 6,370 | 6,380 | 50,000 | 2,126.67 |
| 2023-07-10 | 6,760 | 6,810 | 6,650 | 6,670 | 63,400 | 2,223.33 |
| 2023-07-07 | 6,400 | 6,670 | 6,370 | 6,630 | 60,400 | 2,210 |
| 2023-07-06 | 6,550 | 6,560 | 6,410 | 6,450 | 52,500 | 2,150 |
| 2023-07-05 | 6,590 | 6,680 | 6,500 | 6,650 | 60,100 | 2,216.67 |
| 2023-07-04 | 6,790 | 6,830 | 6,630 | 6,680 | 67,700 | 2,226.67 |
| 2023-07-03 | 6,780 | 6,840 | 6,610 | 6,660 | 105,700 | 2,220 |
| 2023-06-30 | 6,280 | 6,600 | 6,260 | 6,580 | 127,500 | 2,193.33 |
| 2023-06-29 | 6,270 | 6,420 | 6,180 | 6,190 | 89,900 | 2,063.33 |
| 2023-06-28 | 6,100 | 6,210 | 6,060 | 6,130 | 43,200 | 2,043.33 |
| 2023-06-27 | 6,120 | 6,120 | 5,910 | 6,020 | 38,700 | 2,006.67 |
| 2023-06-26 | 6,070 | 6,310 | 6,000 | 6,030 | 123,400 | 2,010 |
| 2023-06-23 | 5,930 | 6,040 | 5,790 | 5,800 | 38,600 | 1,933.33 |
| 2023-06-22 | 6,120 | 6,140 | 5,930 | 5,930 | 56,400 | 1,976.67 |
| 2023-06-21 | 6,130 | 6,220 | 6,050 | 6,150 | 59,900 | 2,050 |
| 2023-06-20 | 6,200 | 6,320 | 6,120 | 6,210 | 84,200 | 2,070 |
| 2023-06-19 | 5,980 | 6,250 | 5,910 | 6,210 | 153,000 | 2,070 |
| 2023-06-16 | 5,700 | 5,980 | 5,700 | 5,930 | 194,500 | 1,976.67 |
| 2023-06-15 | 5,260 | 5,600 | 5,260 | 5,580 | 87,500 | 1,860 |
| 2023-06-14 | 5,460 | 5,470 | 5,220 | 5,260 | 58,000 | 1,753.33 |
| 2023-06-13 | 5,290 | 5,430 | 5,290 | 5,370 | 74,000 | 1,790 |
| 2023-06-12 | 5,250 | 5,280 | 5,200 | 5,240 | 45,100 | 1,746.67 |
| 2023-06-09 | 5,140 | 5,220 | 5,120 | 5,200 | 50,600 | 1,733.33 |
| 2023-06-08 | 5,020 | 5,150 | 4,975 | 5,100 | 58,900 | 1,700 |
| 2023-06-07 | 4,905 | 5,040 | 4,885 | 4,990 | 62,400 | 1,663.33 |
| 2023-06-06 | 4,875 | 4,905 | 4,830 | 4,875 | 21,800 | 1,625 |
| 2023-06-05 | 4,930 | 4,935 | 4,880 | 4,895 | 21,600 | 1,631.67 |
| 2023-06-02 | 4,800 | 4,900 | 4,770 | 4,865 | 27,100 | 1,621.67 |
| 2023-06-01 | 4,725 | 4,790 | 4,725 | 4,760 | 12,300 | 1,586.67 |
| 2023-05-31 | 4,800 | 4,800 | 4,730 | 4,750 | 41,400 | 1,583.33 |
| 2023-05-30 | 4,865 | 4,890 | 4,795 | 4,835 | 23,600 | 1,611.67 |
| 2023-05-29 | 4,975 | 4,990 | 4,865 | 4,865 | 30,300 | 1,621.67 |
| 2023-05-26 | 5,090 | 5,130 | 4,910 | 4,910 | 57,600 | 1,636.67 |
| 2023-05-25 | 5,040 | 5,100 | 5,020 | 5,080 | 56,500 | 1,693.33 |
| 2023-05-24 | 4,995 | 5,040 | 4,975 | 5,000 | 24,700 | 1,666.67 |
| 2023-05-23 | 5,100 | 5,140 | 4,935 | 4,975 | 50,000 | 1,658.33 |
| 2023-05-22 | 4,990 | 5,080 | 4,990 | 5,060 | 23,000 | 1,686.67 |
| 2023-05-19 | 5,050 | 5,190 | 4,990 | 4,990 | 83,200 | 1,663.33 |
| 2023-05-18 | 4,890 | 5,020 | 4,855 | 4,980 | 70,400 | 1,660 |
| 2023-05-17 | 4,800 | 4,905 | 4,795 | 4,845 | 57,900 | 1,615 |
| 2023-05-16 | 4,785 | 4,915 | 4,740 | 4,750 | 43,700 | 1,583.33 |
| 2023-05-15 | 4,665 | 4,765 | 4,575 | 4,745 | 91,600 | 1,581.67 |
| 2023-05-12 | 4,780 | 4,895 | 4,685 | 4,725 | 136,200 | 1,575 |
| 2023-05-11 | 4,975 | 5,050 | 4,965 | 5,020 | 38,100 | 1,673.33 |
| 2023-05-10 | 5,010 | 5,060 | 4,990 | 4,995 | 24,800 | 1,665 |
| 2023-05-09 | 4,995 | 5,060 | 4,995 | 5,020 | 19,000 | 1,673.33 |
| 2023-05-08 | 5,060 | 5,060 | 4,985 | 4,995 | 21,600 | 1,665 |
| 2023-05-02 | 5,070 | 5,100 | 5,000 | 5,020 | 21,200 | 1,673.33 |
| 2023-05-01 | 5,050 | 5,130 | 4,995 | 5,000 | 28,800 | 1,666.67 |
| 2023-04-28 | 5,220 | 5,220 | 5,010 | 5,050 | 45,800 | 1,683.33 |
| 2023-04-27 | 5,130 | 5,210 | 5,060 | 5,200 | 36,900 | 1,733.33 |
| 2023-04-26 | 5,010 | 5,320 | 5,010 | 5,080 | 111,000 | 1,693.33 |
| 2023-04-25 | 4,995 | 5,020 | 4,940 | 4,950 | 24,300 | 1,650 |
| 2023-04-24 | 5,050 | 5,060 | 4,950 | 4,980 | 30,800 | 1,660 |
| 2023-04-21 | 5,080 | 5,110 | 5,010 | 5,050 | 32,400 | 1,683.33 |
| 2023-04-20 | 5,080 | 5,160 | 5,080 | 5,130 | 22,500 | 1,710 |
| 2023-04-19 | 5,120 | 5,190 | 5,060 | 5,110 | 35,100 | 1,703.33 |
| 2023-04-18 | 5,200 | 5,200 | 5,120 | 5,150 | 35,300 | 1,716.67 |
| 2023-04-17 | 5,190 | 5,220 | 5,120 | 5,190 | 22,800 | 1,730 |
| 2023-04-14 | 5,170 | 5,260 | 5,100 | 5,180 | 33,500 | 1,726.67 |
| 2023-04-13 | 5,160 | 5,200 | 5,090 | 5,180 | 35,900 | 1,726.67 |
| 2023-04-12 | 5,330 | 5,330 | 5,180 | 5,240 | 43,300 | 1,746.67 |
| 2023-04-11 | 5,480 | 5,500 | 5,290 | 5,290 | 46,300 | 1,763.33 |
| 2023-04-10 | 5,530 | 5,530 | 5,260 | 5,400 | 61,300 | 1,800 |
| 2023-04-07 | 5,120 | 5,430 | 5,120 | 5,390 | 101,200 | 1,796.67 |
| 2023-04-06 | 4,905 | 5,190 | 4,875 | 5,120 | 54,800 | 1,706.67 |
| 2023-04-05 | 5,040 | 5,040 | 4,910 | 4,910 | 41,000 | 1,636.67 |
| 2023-04-04 | 5,120 | 5,230 | 5,060 | 5,060 | 80,200 | 1,686.67 |
| 2023-04-03 | 4,895 | 5,040 | 4,850 | 5,020 | 63,600 | 1,673.33 |
| 2023-03-31 | 4,830 | 4,885 | 4,785 | 4,825 | 56,700 | 1,608.33 |
| 2023-03-30 | 4,840 | 4,875 | 4,755 | 4,790 | 57,000 | 1,596.67 |
| 2023-03-29 | 4,875 | 4,875 | 4,775 | 4,795 | 56,200 | 1,598.33 |
| 2023-03-28 | 4,900 | 4,915 | 4,810 | 4,835 | 62,900 | 1,611.67 |
| 2023-03-27 | 4,980 | 5,020 | 4,910 | 4,910 | 29,200 | 1,636.67 |
| 2023-03-24 | 4,960 | 5,020 | 4,920 | 4,980 | 28,100 | 1,660 |
| 2023-03-23 | 4,950 | 4,990 | 4,905 | 4,960 | 35,700 | 1,653.33 |
| 2023-03-22 | 5,140 | 5,190 | 4,960 | 4,965 | 78,100 | 1,655 |
| 2023-03-20 | 5,120 | 5,280 | 5,060 | 5,060 | 27,000 | 1,686.67 |
| 2023-03-17 | 5,010 | 5,150 | 4,965 | 5,100 | 40,200 | 1,700 |
| 2023-03-16 | 4,910 | 5,000 | 4,900 | 4,935 | 56,100 | 1,645 |
| 2023-03-15 | 5,150 | 5,260 | 5,030 | 5,050 | 36,500 | 1,683.33 |
| 2023-03-14 | 5,130 | 5,190 | 5,000 | 5,120 | 49,500 | 1,706.67 |
| 2023-03-13 | 5,230 | 5,270 | 5,150 | 5,200 | 45,100 | 1,733.33 |
| 2023-03-10 | 5,510 | 5,510 | 5,370 | 5,370 | 70,600 | 1,790 |
| 2023-03-09 | 5,540 | 5,570 | 5,500 | 5,550 | 46,900 | 1,850 |
| 2023-03-08 | 5,540 | 5,560 | 5,500 | 5,540 | 42,100 | 1,846.67 |
| 2023-03-07 | 5,680 | 5,700 | 5,580 | 5,590 | 50,500 | 1,863.33 |
| 2023-03-06 | 5,690 | 5,800 | 5,560 | 5,690 | 162,100 | 1,896.67 |
| 2023-03-03 | 5,810 | 5,880 | 5,540 | 5,590 | 65,200 | 1,863.33 |
| 2023-03-02 | 5,670 | 5,700 | 5,620 | 5,640 | 16,300 | 1,880 |
| 2023-03-01 | 5,790 | 5,790 | 5,600 | 5,630 | 22,100 | 1,876.67 |
| 2023-02-28 | 5,660 | 5,790 | 5,650 | 5,750 | 43,000 | 1,916.67 |
| 2023-02-27 | 5,440 | 5,610 | 5,430 | 5,570 | 32,800 | 1,856.67 |
| 2023-02-24 | 5,600 | 5,650 | 5,440 | 5,490 | 52,000 | 1,830 |
| 2023-02-22 | 5,650 | 5,660 | 5,550 | 5,570 | 31,300 | 1,856.67 |
| 2023-02-21 | 5,750 | 5,770 | 5,690 | 5,690 | 19,600 | 1,896.67 |
| 2023-02-20 | 5,630 | 5,740 | 5,570 | 5,690 | 47,400 | 1,896.67 |
| 2023-02-17 | 5,730 | 5,730 | 5,520 | 5,560 | 70,700 | 1,853.33 |
| 2023-02-16 | 5,720 | 5,880 | 5,710 | 5,770 | 62,800 | 1,923.33 |
| 2023-02-15 | 5,890 | 5,910 | 5,630 | 5,680 | 82,200 | 1,893.33 |
| 2023-02-14 | 6,020 | 6,040 | 5,850 | 5,890 | 96,500 | 1,963.33 |
| 2023-02-13 | 6,000 | 6,100 | 5,890 | 6,030 | 113,200 | 2,010 |
| 2023-02-10 | 6,160 | 6,250 | 5,980 | 6,020 | 324,700 | 2,006.67 |
| 2023-02-09 | 6,740 | 6,770 | 6,550 | 6,660 | 76,800 | 2,220 |
| 2023-02-08 | 6,780 | 6,870 | 6,640 | 6,730 | 62,100 | 2,243.33 |
| 2023-02-07 | 6,300 | 6,780 | 6,300 | 6,770 | 83,700 | 2,256.67 |
| 2023-02-06 | 6,310 | 6,420 | 6,300 | 6,320 | 37,700 | 2,106.67 |
| 2023-02-03 | 6,430 | 6,470 | 6,310 | 6,330 | 37,800 | 2,110 |
| 2023-02-02 | 6,480 | 6,490 | 6,340 | 6,450 | 48,000 | 2,150 |
| 2023-02-01 | 6,460 | 6,550 | 6,450 | 6,470 | 49,200 | 2,156.67 |
| 2023-01-31 | 6,670 | 6,680 | 6,460 | 6,460 | 47,000 | 2,153.33 |
| 2023-01-30 | 6,650 | 6,680 | 6,560 | 6,630 | 37,400 | 2,210 |
| 2023-01-27 | 6,700 | 6,770 | 6,580 | 6,630 | 35,400 | 2,210 |
| 2023-01-26 | 6,750 | 6,760 | 6,580 | 6,700 | 64,500 | 2,233.33 |
| 2023-01-25 | 6,760 | 6,820 | 6,650 | 6,730 | 47,100 | 2,243.33 |
| 2023-01-24 | 6,950 | 6,950 | 6,720 | 6,720 | 63,400 | 2,240 |
| 2023-01-23 | 6,900 | 6,940 | 6,840 | 6,910 | 29,400 | 2,303.33 |
| 2023-01-20 | 6,850 | 6,880 | 6,750 | 6,850 | 33,500 | 2,283.33 |
| 2023-01-19 | 6,800 | 7,010 | 6,790 | 6,880 | 72,800 | 2,293.33 |
| 2023-01-18 | 6,720 | 6,950 | 6,700 | 6,840 | 60,200 | 2,280 |
| 2023-01-17 | 6,630 | 6,760 | 6,610 | 6,690 | 34,100 | 2,230 |
| 2023-01-16 | 6,500 | 6,660 | 6,500 | 6,630 | 41,400 | 2,210 |
| 2023-01-13 | 6,680 | 6,740 | 6,500 | 6,520 | 47,200 | 2,173.33 |
| 2023-01-12 | 6,630 | 6,680 | 6,550 | 6,670 | 69,100 | 2,223.33 |
| 2023-01-11 | 6,300 | 6,570 | 6,280 | 6,540 | 81,900 | 2,180 |
| 2023-01-10 | 6,170 | 6,270 | 6,170 | 6,210 | 37,400 | 2,070 |
| 2023-01-06 | 6,050 | 6,140 | 6,050 | 6,140 | 23,500 | 2,046.67 |
| 2023-01-05 | 6,050 | 6,150 | 6,050 | 6,090 | 53,700 | 2,030 |
| 2023-01-04 | 6,220 | 6,290 | 6,060 | 6,060 | 34,400 | 2,020 |
分割・併合履歴 ： [2024-03-28]1株→3株
