6532 (株)ベイカレント 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 | 4,893 | 4,952 | 4,890 | 4,951 | 344,800 | 4,951 |
| 2023-12-28 | 4,864 | 4,954 | 4,847 | 4,947 | 433,000 | 4,947 |
| 2023-12-27 | 4,859 | 4,944 | 4,807 | 4,902 | 504,800 | 4,902 |
| 2023-12-26 | 4,859 | 4,859 | 4,795 | 4,817 | 446,600 | 4,817 |
| 2023-12-25 | 4,878 | 4,886 | 4,788 | 4,859 | 350,200 | 4,859 |
| 2023-12-22 | 4,860 | 4,897 | 4,807 | 4,810 | 759,700 | 4,810 |
| 2023-12-21 | 4,835 | 4,939 | 4,825 | 4,904 | 644,200 | 4,904 |
| 2023-12-20 | 5,011 | 5,058 | 4,909 | 4,941 | 704,900 | 4,941 |
| 2023-12-19 | 4,922 | 5,030 | 4,902 | 5,030 | 716,400 | 5,030 |
| 2023-12-18 | 4,896 | 4,999 | 4,873 | 4,988 | 847,400 | 4,988 |
| 2023-12-15 | 4,795 | 4,897 | 4,769 | 4,881 | 744,000 | 4,881 |
| 2023-12-14 | 4,660 | 4,762 | 4,654 | 4,735 | 853,000 | 4,735 |
| 2023-12-13 | 4,675 | 4,706 | 4,577 | 4,607 | 920,700 | 4,607 |
| 2023-12-12 | 4,712 | 4,740 | 4,610 | 4,674 | 780,600 | 4,674 |
| 2023-12-11 | 4,743 | 4,777 | 4,697 | 4,767 | 509,900 | 4,767 |
| 2023-12-08 | 4,714 | 4,768 | 4,631 | 4,673 | 1,054,600 | 4,673 |
| 2023-12-07 | 4,773 | 4,773 | 4,698 | 4,713 | 670,800 | 4,713 |
| 2023-12-06 | 4,634 | 4,791 | 4,601 | 4,790 | 965,000 | 4,790 |
| 2023-12-05 | 4,729 | 4,776 | 4,680 | 4,681 | 690,900 | 4,681 |
| 2023-12-04 | 4,838 | 4,864 | 4,692 | 4,775 | 907,400 | 4,775 |
| 2023-12-01 | 4,967 | 4,967 | 4,821 | 4,841 | 874,400 | 4,841 |
| 2023-11-30 | 4,893 | 4,980 | 4,854 | 4,976 | 1,229,500 | 4,976 |
| 2023-11-29 | 4,767 | 4,915 | 4,743 | 4,888 | 888,700 | 4,888 |
| 2023-11-28 | 4,685 | 4,706 | 4,621 | 4,697 | 567,600 | 4,697 |
| 2023-11-27 | 4,730 | 4,775 | 4,657 | 4,685 | 570,400 | 4,685 |
| 2023-11-24 | 4,799 | 4,865 | 4,740 | 4,755 | 554,300 | 4,755 |
| 2023-11-22 | 4,739 | 4,828 | 4,700 | 4,799 | 659,200 | 4,799 |
| 2023-11-21 | 4,750 | 4,806 | 4,720 | 4,787 | 880,500 | 4,787 |
| 2023-11-20 | 4,589 | 4,715 | 4,560 | 4,645 | 668,700 | 4,645 |
| 2023-11-17 | 4,565 | 4,687 | 4,538 | 4,611 | 854,400 | 4,611 |
| 2023-11-16 | 4,570 | 4,733 | 4,533 | 4,562 | 1,324,000 | 4,562 |
| 2023-11-15 | 4,500 | 4,570 | 4,396 | 4,552 | 1,103,800 | 4,552 |
| 2023-11-14 | 4,352 | 4,402 | 4,306 | 4,314 | 765,200 | 4,314 |
| 2023-11-13 | 4,380 | 4,400 | 4,281 | 4,322 | 775,700 | 4,322 |
| 2023-11-10 | 4,363 | 4,460 | 4,355 | 4,389 | 865,500 | 4,389 |
| 2023-11-09 | 4,293 | 4,393 | 4,281 | 4,379 | 741,100 | 4,379 |
| 2023-11-08 | 4,339 | 4,368 | 4,254 | 4,322 | 1,194,900 | 4,322 |
| 2023-11-07 | 4,215 | 4,289 | 4,188 | 4,236 | 1,101,200 | 4,236 |
| 2023-11-06 | 4,180 | 4,329 | 4,139 | 4,310 | 1,862,000 | 4,310 |
| 2023-11-02 | 3,999 | 4,018 | 3,941 | 3,988 | 945,800 | 3,988 |
| 2023-11-01 | 3,857 | 3,959 | 3,812 | 3,955 | 1,178,800 | 3,955 |
| 2023-10-31 | 3,750 | 3,764 | 3,607 | 3,759 | 1,756,800 | 3,759 |
| 2023-10-30 | 3,811 | 3,811 | 3,725 | 3,756 | 2,579,800 | 3,756 |
| 2023-10-27 | 3,918 | 3,931 | 3,821 | 3,901 | 1,242,200 | 3,901 |
| 2023-10-26 | 3,825 | 3,885 | 3,787 | 3,860 | 1,359,100 | 3,860 |
| 2023-10-25 | 4,011 | 4,060 | 3,959 | 3,973 | 1,166,300 | 3,973 |
| 2023-10-24 | 4,002 | 4,029 | 3,865 | 4,014 | 1,229,700 | 4,014 |
| 2023-10-23 | 3,995 | 4,057 | 3,957 | 3,997 | 1,112,600 | 3,997 |
| 2023-10-20 | 4,023 | 4,023 | 3,872 | 3,969 | 1,529,500 | 3,969 |
| 2023-10-19 | 4,184 | 4,207 | 4,023 | 4,068 | 1,989,900 | 4,068 |
| 2023-10-18 | 4,255 | 4,275 | 4,104 | 4,143 | 2,685,000 | 4,143 |
| 2023-10-17 | 4,344 | 4,405 | 4,238 | 4,395 | 4,846,400 | 4,395 |
| 2023-10-16 | 4,624 | 4,643 | 4,064 | 4,064 | 3,041,000 | 4,064 |
| 2023-10-13 | 4,948 | 5,032 | 4,725 | 4,764 | 1,406,600 | 4,764 |
| 2023-10-12 | 4,906 | 5,037 | 4,891 | 5,024 | 1,262,000 | 5,024 |
| 2023-10-11 | 4,844 | 4,844 | 4,765 | 4,809 | 820,000 | 4,809 |
| 2023-10-10 | 4,937 | 4,949 | 4,864 | 4,898 | 724,100 | 4,898 |
| 2023-10-06 | 4,839 | 4,877 | 4,764 | 4,797 | 503,400 | 4,797 |
| 2023-10-05 | 4,758 | 4,883 | 4,673 | 4,870 | 896,700 | 4,870 |
| 2023-10-04 | 4,846 | 4,912 | 4,729 | 4,736 | 969,300 | 4,736 |
| 2023-10-03 | 4,861 | 4,908 | 4,830 | 4,871 | 600,000 | 4,871 |
| 2023-10-02 | 4,998 | 5,051 | 4,815 | 4,822 | 860,500 | 4,822 |
| 2023-09-29 | 4,923 | 5,021 | 4,877 | 4,998 | 1,124,600 | 4,998 |
| 2023-09-28 | 4,818 | 4,974 | 4,784 | 4,934 | 867,500 | 4,934 |
| 2023-09-27 | 4,721 | 4,788 | 4,690 | 4,785 | 647,700 | 4,785 |
| 2023-09-26 | 4,914 | 4,937 | 4,769 | 4,770 | 811,600 | 4,770 |
| 2023-09-25 | 4,821 | 4,956 | 4,799 | 4,953 | 614,900 | 4,953 |
| 2023-09-22 | 4,795 | 4,867 | 4,740 | 4,819 | 662,700 | 4,819 |
| 2023-09-21 | 4,829 | 4,864 | 4,800 | 4,850 | 750,700 | 4,850 |
| 2023-09-20 | 4,927 | 4,941 | 4,845 | 4,850 | 694,000 | 4,850 |
| 2023-09-19 | 5,000 | 5,039 | 4,931 | 4,970 | 761,200 | 4,970 |
| 2023-09-15 | 5,000 | 5,043 | 4,968 | 5,021 | 730,300 | 5,021 |
| 2023-09-14 | 5,044 | 5,056 | 4,999 | 5,046 | 564,600 | 5,046 |
| 2023-09-13 | 5,035 | 5,103 | 5,001 | 5,030 | 504,300 | 5,030 |
| 2023-09-12 | 5,068 | 5,143 | 5,034 | 5,088 | 490,500 | 5,088 |
| 2023-09-11 | 5,067 | 5,094 | 4,979 | 5,005 | 415,500 | 5,005 |
| 2023-09-08 | 5,071 | 5,143 | 5,043 | 5,067 | 691,200 | 5,067 |
| 2023-09-07 | 5,111 | 5,149 | 5,083 | 5,126 | 625,100 | 5,126 |
| 2023-09-06 | 5,130 | 5,199 | 5,115 | 5,174 | 734,500 | 5,174 |
| 2023-09-05 | 5,076 | 5,117 | 5,031 | 5,094 | 641,200 | 5,094 |
| 2023-09-04 | 5,034 | 5,139 | 5,013 | 5,101 | 699,800 | 5,101 |
| 2023-09-01 | 5,098 | 5,187 | 5,066 | 5,134 | 1,023,600 | 5,134 |
| 2023-08-31 | 4,926 | 5,026 | 4,926 | 5,013 | 918,400 | 5,013 |
| 2023-08-30 | 4,924 | 4,979 | 4,877 | 4,903 | 566,000 | 4,903 |
| 2023-08-29 | 4,898 | 4,947 | 4,865 | 4,904 | 526,000 | 4,904 |
| 2023-08-28 | 4,840 | 4,919 | 4,799 | 4,914 | 720,900 | 4,914 |
| 2023-08-25 | 4,782 | 4,869 | 4,758 | 4,795 | 733,300 | 4,795 |
| 2023-08-24 | 4,800 | 4,808 | 4,753 | 4,770 | 651,800 | 4,770 |
| 2023-08-23 | 4,678 | 4,777 | 4,671 | 4,775 | 586,000 | 4,775 |
| 2023-08-22 | 4,580 | 4,636 | 4,545 | 4,636 | 459,800 | 4,636 |
| 2023-08-21 | 4,601 | 4,624 | 4,530 | 4,580 | 519,000 | 4,580 |
| 2023-08-18 | 4,601 | 4,614 | 4,519 | 4,607 | 661,100 | 4,607 |
| 2023-08-17 | 4,581 | 4,687 | 4,530 | 4,653 | 887,300 | 4,653 |
| 2023-08-16 | 4,640 | 4,791 | 4,578 | 4,720 | 1,479,300 | 4,720 |
| 2023-08-15 | 4,522 | 4,530 | 4,472 | 4,500 | 650,200 | 4,500 |
| 2023-08-14 | 4,648 | 4,675 | 4,498 | 4,508 | 802,500 | 4,508 |
| 2023-08-10 | 4,615 | 4,764 | 4,605 | 4,713 | 1,061,100 | 4,713 |
| 2023-08-09 | 4,560 | 4,639 | 4,538 | 4,610 | 487,000 | 4,610 |
| 2023-08-08 | 4,580 | 4,648 | 4,552 | 4,554 | 677,000 | 4,554 |
| 2023-08-07 | 4,437 | 4,615 | 4,410 | 4,612 | 816,100 | 4,612 |
| 2023-08-04 | 4,535 | 4,562 | 4,455 | 4,458 | 1,231,400 | 4,458 |
| 2023-08-03 | 4,569 | 4,642 | 4,543 | 4,587 | 953,700 | 4,587 |
| 2023-08-02 | 4,618 | 4,711 | 4,590 | 4,639 | 868,600 | 4,639 |
| 2023-08-01 | 4,643 | 4,720 | 4,597 | 4,660 | 885,700 | 4,660 |
| 2023-07-31 | 4,624 | 4,624 | 4,545 | 4,588 | 984,300 | 4,588 |
| 2023-07-28 | 4,580 | 4,650 | 4,526 | 4,600 | 1,266,600 | 4,600 |
| 2023-07-27 | 4,622 | 4,719 | 4,607 | 4,698 | 884,600 | 4,698 |
| 2023-07-26 | 4,690 | 4,690 | 4,573 | 4,645 | 1,328,500 | 4,645 |
| 2023-07-25 | 4,759 | 4,815 | 4,655 | 4,704 | 1,728,700 | 4,704 |
| 2023-07-24 | 4,820 | 4,938 | 4,770 | 4,805 | 1,635,700 | 4,805 |
| 2023-07-21 | 4,800 | 4,848 | 4,720 | 4,773 | 1,628,700 | 4,773 |
| 2023-07-20 | 4,879 | 4,933 | 4,720 | 4,732 | 2,043,400 | 4,732 |
| 2023-07-19 | 4,860 | 5,022 | 4,858 | 4,949 | 3,642,400 | 4,949 |
| 2023-07-18 | 4,999 | 5,059 | 4,702 | 4,744 | 3,939,800 | 4,744 |
| 2023-07-14 | 5,482 | 5,569 | 5,401 | 5,468 | 1,642,900 | 5,468 |
| 2023-07-13 | 5,210 | 5,392 | 5,188 | 5,382 | 856,000 | 5,382 |
| 2023-07-12 | 5,226 | 5,238 | 5,160 | 5,185 | 594,600 | 5,185 |
| 2023-07-11 | 5,251 | 5,257 | 5,172 | 5,197 | 538,000 | 5,197 |
| 2023-07-10 | 5,228 | 5,252 | 5,145 | 5,193 | 897,700 | 5,193 |
| 2023-07-07 | 5,181 | 5,264 | 5,091 | 5,225 | 986,300 | 5,225 |
| 2023-07-06 | 5,198 | 5,241 | 5,143 | 5,176 | 596,900 | 5,176 |
| 2023-07-05 | 5,280 | 5,288 | 5,225 | 5,243 | 498,600 | 5,243 |
| 2023-07-04 | 5,379 | 5,430 | 5,334 | 5,340 | 456,000 | 5,340 |
| 2023-07-03 | 5,468 | 5,498 | 5,377 | 5,417 | 758,100 | 5,417 |
| 2023-06-30 | 5,302 | 5,372 | 5,264 | 5,368 | 805,300 | 5,368 |
| 2023-06-29 | 5,400 | 5,470 | 5,374 | 5,414 | 645,300 | 5,414 |
| 2023-06-28 | 5,423 | 5,470 | 5,255 | 5,346 | 589,200 | 5,346 |
| 2023-06-27 | 5,310 | 5,354 | 5,213 | 5,275 | 521,000 | 5,275 |
| 2023-06-26 | 5,417 | 5,428 | 5,293 | 5,388 | 589,500 | 5,388 |
| 2023-06-23 | 5,763 | 5,800 | 5,426 | 5,465 | 1,073,200 | 5,465 |
| 2023-06-22 | 5,785 | 5,939 | 5,758 | 5,775 | 969,200 | 5,775 |
| 2023-06-21 | 5,514 | 5,828 | 5,502 | 5,822 | 1,164,500 | 5,822 |
| 2023-06-20 | 5,634 | 5,640 | 5,492 | 5,541 | 537,000 | 5,541 |
| 2023-06-19 | 5,645 | 5,689 | 5,586 | 5,646 | 539,100 | 5,646 |
| 2023-06-16 | 5,477 | 5,645 | 5,418 | 5,639 | 1,303,900 | 5,639 |
| 2023-06-15 | 5,516 | 5,595 | 5,473 | 5,516 | 910,000 | 5,516 |
| 2023-06-14 | 5,736 | 5,750 | 5,457 | 5,471 | 1,266,600 | 5,471 |
| 2023-06-13 | 5,502 | 5,771 | 5,486 | 5,766 | 1,428,100 | 5,766 |
| 2023-06-12 | 5,300 | 5,416 | 5,243 | 5,402 | 913,700 | 5,402 |
| 2023-06-09 | 5,231 | 5,336 | 5,171 | 5,202 | 1,333,100 | 5,202 |
| 2023-06-08 | 5,528 | 5,528 | 5,201 | 5,214 | 1,331,900 | 5,214 |
| 2023-06-07 | 5,745 | 5,824 | 5,531 | 5,539 | 1,367,700 | 5,539 |
| 2023-06-06 | 5,515 | 5,749 | 5,479 | 5,709 | 1,175,800 | 5,709 |
| 2023-06-05 | 5,430 | 5,571 | 5,383 | 5,571 | 1,152,700 | 5,571 |
| 2023-06-02 | 5,120 | 5,380 | 5,080 | 5,370 | 907,700 | 5,370 |
| 2023-06-01 | 5,080 | 5,180 | 5,020 | 5,120 | 754,000 | 5,120 |
| 2023-05-31 | 5,000 | 5,110 | 4,980 | 5,110 | 1,814,200 | 5,110 |
| 2023-05-30 | 5,120 | 5,140 | 5,030 | 5,080 | 713,000 | 5,080 |
| 2023-05-29 | 5,210 | 5,210 | 5,110 | 5,120 | 466,000 | 5,120 |
| 2023-05-26 | 5,170 | 5,170 | 5,100 | 5,130 | 588,800 | 5,130 |
| 2023-05-25 | 5,310 | 5,360 | 5,140 | 5,150 | 675,500 | 5,150 |
| 2023-05-24 | 5,290 | 5,380 | 5,240 | 5,340 | 659,200 | 5,340 |
| 2023-05-23 | 5,320 | 5,370 | 5,190 | 5,360 | 938,900 | 5,360 |
| 2023-05-22 | 5,280 | 5,320 | 5,210 | 5,260 | 795,000 | 5,260 |
| 2023-05-19 | 5,330 | 5,360 | 5,280 | 5,290 | 618,800 | 5,290 |
| 2023-05-18 | 5,500 | 5,510 | 5,260 | 5,280 | 966,600 | 5,280 |
| 2023-05-17 | 5,450 | 5,510 | 5,430 | 5,440 | 613,800 | 5,440 |
| 2023-05-16 | 5,370 | 5,530 | 5,360 | 5,490 | 1,149,100 | 5,490 |
| 2023-05-15 | 5,320 | 5,420 | 5,280 | 5,330 | 910,200 | 5,330 |
| 2023-05-12 | 5,250 | 5,340 | 5,240 | 5,310 | 858,800 | 5,310 |
| 2023-05-11 | 5,160 | 5,280 | 5,160 | 5,240 | 1,035,700 | 5,240 |
| 2023-05-10 | 5,090 | 5,130 | 5,080 | 5,100 | 1,265,100 | 5,100 |
| 2023-05-09 | 4,975 | 5,120 | 4,965 | 5,070 | 1,333,000 | 5,070 |
| 2023-05-08 | 4,925 | 4,945 | 4,840 | 4,905 | 1,226,200 | 4,905 |
| 2023-05-02 | 4,780 | 4,890 | 4,750 | 4,885 | 1,309,000 | 4,885 |
| 2023-05-01 | 4,650 | 4,660 | 4,610 | 4,655 | 781,000 | 4,655 |
| 2023-04-28 | 4,805 | 4,815 | 4,680 | 4,705 | 975,000 | 4,705 |
| 2023-04-27 | 4,655 | 4,750 | 4,635 | 4,710 | 1,505,900 | 4,710 |
| 2023-04-26 | 5,020 | 5,020 | 4,700 | 4,725 | 1,394,400 | 4,725 |
| 2023-04-25 | 4,995 | 5,070 | 4,935 | 4,990 | 1,359,600 | 4,990 |
| 2023-04-24 | 4,875 | 4,915 | 4,790 | 4,800 | 814,800 | 4,800 |
| 2023-04-21 | 4,890 | 4,960 | 4,845 | 4,895 | 924,800 | 4,895 |
| 2023-04-20 | 5,060 | 5,090 | 4,910 | 4,915 | 1,002,800 | 4,915 |
| 2023-04-19 | 5,060 | 5,070 | 4,945 | 5,050 | 1,022,300 | 5,050 |
| 2023-04-18 | 5,170 | 5,230 | 4,970 | 5,000 | 1,902,100 | 5,000 |
| 2023-04-17 | 5,370 | 5,390 | 5,070 | 5,160 | 3,062,000 | 5,160 |
| 2023-04-14 | 5,190 | 5,200 | 5,110 | 5,170 | 1,558,200 | 5,170 |
| 2023-04-13 | 4,925 | 5,050 | 4,925 | 5,040 | 1,502,500 | 5,040 |
| 2023-04-12 | 5,030 | 5,030 | 4,950 | 5,010 | 1,552,500 | 5,010 |
| 2023-04-11 | 5,050 | 5,090 | 4,990 | 5,020 | 1,424,300 | 5,020 |
| 2023-04-10 | 5,010 | 5,010 | 4,915 | 4,930 | 1,047,800 | 4,930 |
| 2023-04-07 | 5,030 | 5,090 | 5,000 | 5,040 | 819,900 | 5,040 |
| 2023-04-06 | 5,020 | 5,040 | 4,960 | 4,970 | 1,804,200 | 4,970 |
| 2023-04-05 | 5,200 | 5,250 | 5,100 | 5,120 | 1,162,200 | 5,120 |
| 2023-04-04 | 5,360 | 5,360 | 5,220 | 5,260 | 978,900 | 5,260 |
| 2023-04-03 | 5,520 | 5,530 | 5,330 | 5,360 | 746,600 | 5,360 |
| 2023-03-31 | 5,430 | 5,460 | 5,330 | 5,450 | 735,200 | 5,450 |
| 2023-03-30 | 5,440 | 5,520 | 5,300 | 5,360 | 637,000 | 5,360 |
| 2023-03-29 | 5,330 | 5,410 | 5,300 | 5,410 | 821,400 | 5,410 |
| 2023-03-28 | 5,290 | 5,350 | 5,220 | 5,300 | 1,037,100 | 5,300 |
| 2023-03-27 | 5,340 | 5,440 | 5,270 | 5,390 | 727,100 | 5,390 |
| 2023-03-24 | 5,430 | 5,440 | 5,290 | 5,370 | 513,400 | 5,370 |
| 2023-03-23 | 5,300 | 5,410 | 5,220 | 5,400 | 836,900 | 5,400 |
| 2023-03-22 | 5,400 | 5,450 | 5,350 | 5,390 | 842,700 | 5,390 |
| 2023-03-20 | 5,450 | 5,460 | 5,250 | 5,250 | 510,800 | 5,250 |
| 2023-03-17 | 5,290 | 5,400 | 5,250 | 5,400 | 785,300 | 5,400 |
| 2023-03-16 | 5,100 | 5,280 | 5,050 | 5,230 | 1,161,300 | 5,230 |
| 2023-03-15 | 5,350 | 5,380 | 5,190 | 5,200 | 964,900 | 5,200 |
| 2023-03-14 | 5,380 | 5,430 | 5,280 | 5,340 | 1,255,400 | 5,340 |
| 2023-03-13 | 5,310 | 5,490 | 5,260 | 5,470 | 1,409,300 | 5,470 |
| 2023-03-10 | 5,630 | 5,700 | 5,550 | 5,550 | 1,332,700 | 5,550 |
| 2023-03-09 | 5,770 | 5,810 | 5,690 | 5,800 | 942,700 | 5,800 |
| 2023-03-08 | 5,620 | 5,780 | 5,600 | 5,700 | 1,035,300 | 5,700 |
| 2023-03-07 | 5,520 | 5,830 | 5,520 | 5,770 | 1,512,500 | 5,770 |
| 2023-03-06 | 5,470 | 5,540 | 5,420 | 5,540 | 1,432,400 | 5,540 |
| 2023-03-03 | 5,310 | 5,420 | 5,230 | 5,380 | 1,333,700 | 5,380 |
| 2023-03-02 | 5,230 | 5,250 | 5,120 | 5,190 | 1,191,200 | 5,190 |
| 2023-03-01 | 5,410 | 5,420 | 5,140 | 5,190 | 1,579,700 | 5,190 |
| 2023-02-28 | 5,400 | 5,470 | 5,340 | 5,350 | 7,077,900 | 5,350 |
| 2023-02-27 | 5,430 | 5,490 | 5,330 | 5,370 | 1,333,700 | 5,370 |
| 2023-02-24 | 5,570 | 5,590 | 5,410 | 5,480 | 1,592,800 | 5,480 |
| 2023-02-22 | 5,540 | 5,660 | 5,510 | 5,650 | 855,400 | 5,650 |
| 2023-02-21 | 5,650 | 5,820 | 5,580 | 5,610 | 1,436,500 | 5,610 |
| 2023-02-20 | 5,570 | 5,620 | 5,510 | 5,590 | 608,200 | 5,590 |
| 2023-02-17 | 5,470 | 5,570 | 5,420 | 5,550 | 846,400 | 5,550 |
| 2023-02-16 | 5,570 | 5,660 | 5,530 | 5,560 | 999,400 | 5,560 |
| 2023-02-15 | 5,600 | 5,670 | 5,430 | 5,490 | 1,237,000 | 5,490 |
| 2023-02-14 | 5,550 | 5,670 | 5,530 | 5,580 | 1,321,300 | 5,580 |
| 2023-02-13 | 5,450 | 5,540 | 5,420 | 5,430 | 860,300 | 5,430 |
| 2023-02-10 | 5,480 | 5,650 | 5,360 | 5,400 | 1,432,900 | 5,400 |
| 2023-02-09 | 5,460 | 5,560 | 5,450 | 5,510 | 825,500 | 5,510 |
| 2023-02-08 | 5,520 | 5,570 | 5,490 | 5,490 | 688,700 | 5,490 |
| 2023-02-07 | 5,560 | 5,570 | 5,480 | 5,490 | 722,900 | 5,490 |
| 2023-02-06 | 5,400 | 5,570 | 5,400 | 5,500 | 1,050,200 | 5,500 |
| 2023-02-03 | 5,470 | 5,490 | 5,420 | 5,460 | 951,400 | 5,460 |
| 2023-02-02 | 5,500 | 5,530 | 5,400 | 5,420 | 1,328,400 | 5,420 |
| 2023-02-01 | 5,650 | 5,730 | 5,500 | 5,500 | 1,472,100 | 5,500 |
| 2023-01-31 | 5,540 | 5,600 | 5,430 | 5,470 | 1,151,700 | 5,470 |
| 2023-01-30 | 5,590 | 5,690 | 5,540 | 5,640 | 1,254,100 | 5,640 |
| 2023-01-27 | 5,590 | 5,650 | 5,470 | 5,530 | 1,163,300 | 5,530 |
| 2023-01-26 | 5,550 | 5,670 | 5,470 | 5,590 | 1,417,100 | 5,590 |
| 2023-01-25 | 5,620 | 5,660 | 5,510 | 5,530 | 1,877,600 | 5,530 |
| 2023-01-24 | 5,800 | 5,800 | 5,620 | 5,710 | 1,528,000 | 5,710 |
| 2023-01-23 | 5,570 | 5,780 | 5,490 | 5,720 | 1,981,900 | 5,720 |
| 2023-01-20 | 5,620 | 5,650 | 5,500 | 5,550 | 2,631,200 | 5,550 |
| 2023-01-19 | 5,650 | 5,830 | 5,580 | 5,810 | 3,340,500 | 5,810 |
| 2023-01-18 | 5,460 | 5,590 | 5,290 | 5,470 | 4,436,000 | 5,470 |
| 2023-01-17 | 5,130 | 5,520 | 5,090 | 5,460 | 4,795,800 | 5,460 |
| 2023-01-16 | 4,745 | 5,180 | 4,725 | 5,130 | 4,701,800 | 5,130 |
| 2023-01-13 | 4,400 | 4,480 | 4,325 | 4,475 | 1,267,900 | 4,475 |
| 2023-01-12 | 4,410 | 4,435 | 4,320 | 4,390 | 1,153,700 | 4,390 |
| 2023-01-11 | 4,415 | 4,495 | 4,375 | 4,470 | 1,076,300 | 4,470 |
| 2023-01-10 | 4,250 | 4,330 | 4,240 | 4,275 | 1,386,600 | 4,275 |
| 2023-01-06 | 4,020 | 4,105 | 4,010 | 4,050 | 702,500 | 4,050 |
| 2023-01-05 | 4,050 | 4,145 | 4,045 | 4,090 | 782,600 | 4,090 |
| 2023-01-04 | 4,110 | 4,135 | 4,025 | 4,040 | 826,100 | 4,040 |
分割・併合履歴 ： [2022-10-28]1株→10株
