6577 (株)ベストワンドットコム 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 | 3,870 | 3,880 | 3,710 | 3,815 | 6,300 | 3,815 |
| 2023-12-28 | 3,795 | 3,895 | 3,725 | 3,865 | 3,900 | 3,865 |
| 2023-12-27 | 3,755 | 3,825 | 3,660 | 3,820 | 3,600 | 3,820 |
| 2023-12-26 | 3,690 | 3,780 | 3,615 | 3,755 | 2,900 | 3,755 |
| 2023-12-25 | 3,610 | 3,740 | 3,500 | 3,740 | 6,800 | 3,740 |
| 2023-12-22 | 3,610 | 3,770 | 3,555 | 3,645 | 5,100 | 3,645 |
| 2023-12-21 | 3,510 | 3,595 | 3,460 | 3,595 | 7,000 | 3,595 |
| 2023-12-20 | 3,585 | 3,650 | 3,490 | 3,510 | 5,400 | 3,510 |
| 2023-12-19 | 3,180 | 3,550 | 3,180 | 3,500 | 7,600 | 3,500 |
| 2023-12-18 | 3,240 | 3,270 | 3,095 | 3,250 | 12,800 | 3,250 |
| 2023-12-15 | 3,450 | 3,455 | 3,205 | 3,280 | 4,800 | 3,280 |
| 2023-12-14 | 3,480 | 3,745 | 3,360 | 3,435 | 7,300 | 3,435 |
| 2023-12-13 | 3,930 | 4,155 | 3,380 | 3,550 | 47,900 | 3,550 |
| 2023-12-12 | 3,875 | 3,920 | 3,805 | 3,815 | 3,200 | 3,815 |
| 2023-12-11 | 3,895 | 3,935 | 3,875 | 3,875 | 1,600 | 3,875 |
| 2023-12-08 | 3,840 | 3,875 | 3,800 | 3,875 | 1,400 | 3,875 |
| 2023-12-07 | 3,880 | 3,940 | 3,855 | 3,855 | 800 | 3,855 |
| 2023-12-06 | 3,905 | 3,945 | 3,785 | 3,885 | 3,400 | 3,885 |
| 2023-12-05 | 3,975 | 3,975 | 3,880 | 3,915 | 1,900 | 3,915 |
| 2023-12-04 | 3,835 | 3,950 | 3,830 | 3,905 | 2,200 | 3,905 |
| 2023-12-01 | 3,865 | 3,875 | 3,770 | 3,845 | 2,900 | 3,845 |
| 2023-11-30 | 3,825 | 3,890 | 3,750 | 3,850 | 2,300 | 3,850 |
| 2023-11-29 | 3,805 | 3,825 | 3,605 | 3,825 | 4,100 | 3,825 |
| 2023-11-28 | 4,040 | 4,040 | 3,825 | 3,830 | 4,500 | 3,830 |
| 2023-11-27 | 4,075 | 4,090 | 4,040 | 4,040 | 1,400 | 4,040 |
| 2023-11-24 | 4,030 | 4,090 | 4,020 | 4,020 | 1,700 | 4,020 |
| 2023-11-22 | 4,050 | 4,120 | 4,050 | 4,100 | 500 | 4,100 |
| 2023-11-21 | 4,165 | 4,165 | 4,050 | 4,050 | 2,800 | 4,050 |
| 2023-11-20 | 4,100 | 4,185 | 4,100 | 4,185 | 600 | 4,185 |
| 2023-11-17 | 4,150 | 4,200 | 4,080 | 4,155 | 3,300 | 4,155 |
| 2023-11-16 | 4,140 | 4,230 | 4,080 | 4,150 | 4,900 | 4,150 |
| 2023-11-15 | 4,100 | 4,200 | 4,100 | 4,185 | 1,800 | 4,185 |
| 2023-11-14 | 4,050 | 4,190 | 4,050 | 4,055 | 1,300 | 4,055 |
| 2023-11-13 | 4,005 | 4,095 | 4,005 | 4,095 | 400 | 4,095 |
| 2023-11-10 | 4,050 | 4,085 | 4,015 | 4,015 | 400 | 4,015 |
| 2023-11-09 | 4,050 | 4,170 | 4,050 | 4,050 | 1,100 | 4,050 |
| 2023-11-08 | 4,020 | 4,190 | 4,020 | 4,090 | 4,300 | 4,090 |
| 2023-11-07 | 4,170 | 4,170 | 4,020 | 4,080 | 2,600 | 4,080 |
| 2023-11-06 | 4,305 | 4,320 | 4,000 | 4,100 | 13,900 | 4,100 |
| 2023-11-02 | 4,470 | 4,470 | 4,225 | 4,280 | 6,900 | 4,280 |
| 2023-11-01 | 4,405 | 4,525 | 4,405 | 4,420 | 1,300 | 4,420 |
| 2023-10-31 | 4,500 | 4,545 | 4,455 | 4,460 | 1,500 | 4,460 |
| 2023-10-30 | 4,420 | 4,520 | 4,420 | 4,520 | 500 | 4,520 |
| 2023-10-27 | 4,325 | 4,545 | 4,325 | 4,490 | 4,100 | 4,490 |
| 2023-10-26 | 4,325 | 4,420 | 4,275 | 4,340 | 3,300 | 4,340 |
| 2023-10-25 | 4,310 | 4,420 | 4,310 | 4,380 | 3,800 | 4,380 |
| 2023-10-24 | 4,225 | 4,500 | 4,170 | 4,310 | 7,800 | 4,310 |
| 2023-10-23 | 4,345 | 4,345 | 4,120 | 4,295 | 2,700 | 4,295 |
| 2023-10-20 | 4,270 | 4,340 | 4,230 | 4,335 | 5,500 | 4,335 |
| 2023-10-19 | 3,960 | 4,385 | 3,960 | 4,215 | 7,600 | 4,215 |
| 2023-10-18 | 3,975 | 4,175 | 3,975 | 4,100 | 3,500 | 4,100 |
| 2023-10-17 | 3,895 | 4,070 | 3,895 | 3,920 | 3,200 | 3,920 |
| 2023-10-16 | 3,905 | 4,000 | 3,870 | 3,905 | 5,600 | 3,905 |
| 2023-10-13 | 3,975 | 4,055 | 3,930 | 4,030 | 3,500 | 4,030 |
| 2023-10-12 | 4,105 | 4,115 | 4,035 | 4,115 | 2,100 | 4,115 |
| 2023-10-11 | 4,200 | 4,200 | 4,145 | 4,150 | 1,900 | 4,150 |
| 2023-10-10 | 4,115 | 4,155 | 4,015 | 4,155 | 2,400 | 4,155 |
| 2023-10-06 | 4,015 | 4,260 | 4,015 | 4,185 | 8,700 | 4,185 |
| 2023-10-05 | 3,890 | 4,200 | 3,890 | 4,125 | 2,300 | 4,125 |
| 2023-10-04 | 4,135 | 4,135 | 3,850 | 3,905 | 9,900 | 3,905 |
| 2023-10-03 | 3,960 | 4,110 | 3,760 | 4,065 | 5,700 | 4,065 |
| 2023-10-02 | 4,445 | 4,470 | 3,965 | 4,100 | 9,300 | 4,100 |
| 2023-09-29 | 4,205 | 4,560 | 4,190 | 4,375 | 10,900 | 4,375 |
| 2023-09-28 | 3,980 | 4,300 | 3,900 | 4,275 | 13,000 | 4,275 |
| 2023-09-27 | 4,000 | 4,070 | 3,880 | 3,980 | 4,500 | 3,980 |
| 2023-09-26 | 3,905 | 4,125 | 3,905 | 4,065 | 8,800 | 4,065 |
| 2023-09-25 | 3,795 | 3,940 | 3,795 | 3,890 | 4,800 | 3,890 |
| 2023-09-22 | 3,665 | 3,840 | 3,580 | 3,805 | 7,000 | 3,805 |
| 2023-09-21 | 3,585 | 3,740 | 3,585 | 3,665 | 3,800 | 3,665 |
| 2023-09-20 | 3,765 | 3,765 | 3,590 | 3,645 | 7,200 | 3,645 |
| 2023-09-19 | 3,485 | 3,975 | 3,480 | 3,710 | 23,300 | 3,710 |
| 2023-09-15 | 3,440 | 3,465 | 3,365 | 3,455 | 12,200 | 3,455 |
| 2023-09-14 | 3,820 | 3,820 | 3,360 | 3,370 | 38,400 | 3,370 |
| 2023-09-13 | 4,390 | 4,390 | 3,860 | 3,890 | 25,900 | 3,890 |
| 2023-09-12 | 4,265 | 4,565 | 3,700 | 4,460 | 46,200 | 4,460 |
| 2023-09-11 | 4,680 | 4,680 | 4,250 | 4,250 | 16,700 | 4,250 |
| 2023-09-08 | 4,755 | 4,845 | 4,530 | 4,645 | 17,600 | 4,645 |
| 2023-09-07 | 4,805 | 4,855 | 4,605 | 4,815 | 4,100 | 4,815 |
| 2023-09-06 | 4,880 | 4,885 | 4,815 | 4,875 | 4,200 | 4,875 |
| 2023-09-05 | 4,840 | 4,905 | 4,710 | 4,890 | 4,300 | 4,890 |
| 2023-09-04 | 4,900 | 4,930 | 4,870 | 4,885 | 2,700 | 4,885 |
| 2023-09-01 | 4,905 | 4,930 | 4,905 | 4,915 | 600 | 4,915 |
| 2023-08-31 | 4,865 | 4,930 | 4,855 | 4,925 | 5,200 | 4,925 |
| 2023-08-30 | 4,785 | 4,860 | 4,765 | 4,860 | 2,800 | 4,860 |
| 2023-08-29 | 4,825 | 4,895 | 4,770 | 4,810 | 3,700 | 4,810 |
| 2023-08-28 | 4,780 | 4,825 | 4,700 | 4,825 | 6,700 | 4,825 |
| 2023-08-25 | 4,655 | 4,735 | 4,650 | 4,735 | 4,000 | 4,735 |
| 2023-08-24 | 4,645 | 4,715 | 4,645 | 4,690 | 2,300 | 4,690 |
| 2023-08-23 | 4,630 | 4,680 | 4,600 | 4,645 | 2,900 | 4,645 |
| 2023-08-22 | 4,650 | 4,700 | 4,625 | 4,670 | 2,600 | 4,670 |
| 2023-08-21 | 4,695 | 4,740 | 4,600 | 4,675 | 8,800 | 4,675 |
| 2023-08-18 | 4,710 | 4,745 | 4,585 | 4,700 | 7,100 | 4,700 |
| 2023-08-17 | 4,645 | 4,765 | 4,575 | 4,710 | 8,800 | 4,710 |
| 2023-08-16 | 4,700 | 4,740 | 4,575 | 4,715 | 4,900 | 4,715 |
| 2023-08-15 | 4,790 | 4,815 | 4,250 | 4,750 | 21,100 | 4,750 |
| 2023-08-14 | 4,760 | 4,840 | 4,690 | 4,815 | 8,000 | 4,815 |
| 2023-08-10 | 4,750 | 4,800 | 4,440 | 4,780 | 10,100 | 4,780 |
| 2023-08-09 | 4,765 | 4,820 | 4,735 | 4,770 | 5,300 | 4,770 |
| 2023-08-08 | 4,830 | 4,830 | 4,735 | 4,800 | 8,400 | 4,800 |
| 2023-08-07 | 4,845 | 4,905 | 4,760 | 4,830 | 5,200 | 4,830 |
| 2023-08-04 | 4,835 | 4,875 | 4,740 | 4,845 | 4,900 | 4,845 |
| 2023-08-03 | 4,825 | 4,870 | 4,800 | 4,860 | 5,800 | 4,860 |
| 2023-08-02 | 4,920 | 4,920 | 4,715 | 4,890 | 8,600 | 4,890 |
| 2023-08-01 | 4,930 | 4,960 | 4,840 | 4,920 | 4,900 | 4,920 |
| 2023-07-31 | 4,765 | 4,875 | 4,730 | 4,825 | 6,000 | 4,825 |
| 2023-07-28 | 4,560 | 4,765 | 4,500 | 4,695 | 5,200 | 4,695 |
| 2023-07-27 | 4,530 | 4,560 | 4,440 | 4,550 | 5,500 | 4,550 |
| 2023-07-26 | 4,555 | 4,555 | 4,480 | 4,525 | 4,200 | 4,525 |
| 2023-07-25 | 4,495 | 4,565 | 4,405 | 4,515 | 6,000 | 4,515 |
| 2023-07-24 | 4,350 | 4,490 | 4,300 | 4,490 | 5,000 | 4,490 |
| 2023-07-21 | 4,225 | 4,365 | 4,165 | 4,360 | 6,500 | 4,360 |
| 2023-07-20 | 4,365 | 4,415 | 4,240 | 4,265 | 4,500 | 4,265 |
| 2023-07-19 | 4,250 | 4,430 | 4,245 | 4,295 | 6,900 | 4,295 |
| 2023-07-18 | 4,310 | 4,310 | 4,125 | 4,260 | 3,200 | 4,260 |
| 2023-07-14 | 4,180 | 4,300 | 4,125 | 4,240 | 6,100 | 4,240 |
| 2023-07-13 | 4,125 | 4,220 | 4,120 | 4,200 | 3,700 | 4,200 |
| 2023-07-12 | 4,210 | 4,230 | 4,155 | 4,190 | 1,900 | 4,190 |
| 2023-07-11 | 4,250 | 4,250 | 4,165 | 4,225 | 3,300 | 4,225 |
| 2023-07-10 | 4,215 | 4,260 | 4,190 | 4,250 | 3,800 | 4,250 |
| 2023-07-07 | 4,070 | 4,280 | 4,070 | 4,215 | 6,600 | 4,215 |
| 2023-07-06 | 4,060 | 4,220 | 4,060 | 4,140 | 3,000 | 4,140 |
| 2023-07-05 | 4,065 | 4,150 | 4,035 | 4,130 | 2,700 | 4,130 |
| 2023-07-04 | 4,085 | 4,120 | 4,085 | 4,110 | 900 | 4,110 |
| 2023-07-03 | 4,200 | 4,270 | 4,085 | 4,155 | 7,200 | 4,155 |
| 2023-06-30 | 4,270 | 4,290 | 4,090 | 4,210 | 11,600 | 4,210 |
| 2023-06-29 | 3,975 | 4,200 | 3,955 | 4,200 | 9,000 | 4,200 |
| 2023-06-28 | 3,850 | 3,945 | 3,835 | 3,910 | 2,500 | 3,910 |
| 2023-06-27 | 3,755 | 3,890 | 3,730 | 3,850 | 7,100 | 3,850 |
| 2023-06-26 | 3,905 | 3,905 | 3,735 | 3,790 | 9,200 | 3,790 |
| 2023-06-23 | 4,030 | 4,165 | 3,855 | 3,940 | 14,900 | 3,940 |
| 2023-06-22 | 4,105 | 4,195 | 4,030 | 4,030 | 6,300 | 4,030 |
| 2023-06-21 | 4,185 | 4,210 | 4,020 | 4,175 | 14,400 | 4,175 |
| 2023-06-20 | 4,260 | 4,325 | 4,170 | 4,255 | 21,400 | 4,255 |
| 2023-06-19 | 4,275 | 4,335 | 4,210 | 4,260 | 11,000 | 4,260 |
| 2023-06-16 | 4,335 | 4,335 | 4,200 | 4,270 | 10,700 | 4,270 |
| 2023-06-15 | 4,140 | 4,400 | 4,100 | 4,335 | 18,300 | 4,335 |
| 2023-06-14 | 4,300 | 4,300 | 4,105 | 4,210 | 29,200 | 4,210 |
| 2023-06-13 | 4,145 | 4,420 | 4,145 | 4,250 | 23,000 | 4,250 |
| 2023-06-12 | 3,980 | 4,190 | 3,935 | 4,125 | 15,300 | 4,125 |
| 2023-06-09 | 3,910 | 4,000 | 3,900 | 3,975 | 2,200 | 3,975 |
| 2023-06-08 | 3,930 | 3,940 | 3,875 | 3,935 | 4,300 | 3,935 |
| 2023-06-07 | 3,885 | 3,980 | 3,885 | 3,930 | 5,100 | 3,930 |
| 2023-06-06 | 3,890 | 3,940 | 3,860 | 3,935 | 3,100 | 3,935 |
| 2023-06-05 | 3,760 | 3,920 | 3,725 | 3,920 | 2,300 | 3,920 |
| 2023-06-02 | 3,955 | 3,955 | 3,770 | 3,900 | 4,600 | 3,900 |
| 2023-06-01 | 3,935 | 3,945 | 3,855 | 3,885 | 7,400 | 3,885 |
| 2023-05-31 | 3,730 | 3,925 | 3,730 | 3,925 | 7,300 | 3,925 |
| 2023-05-30 | 3,730 | 3,790 | 3,670 | 3,780 | 5,100 | 3,780 |
| 2023-05-29 | 3,725 | 3,730 | 3,580 | 3,730 | 6,600 | 3,730 |
| 2023-05-26 | 3,720 | 3,780 | 3,715 | 3,725 | 2,400 | 3,725 |
| 2023-05-25 | 3,820 | 3,820 | 3,700 | 3,735 | 7,600 | 3,735 |
| 2023-05-24 | 3,750 | 3,830 | 3,750 | 3,805 | 6,400 | 3,805 |
| 2023-05-23 | 3,780 | 3,800 | 3,760 | 3,800 | 6,200 | 3,800 |
| 2023-05-22 | 3,780 | 3,845 | 3,760 | 3,785 | 5,300 | 3,785 |
| 2023-05-19 | 3,800 | 3,810 | 3,755 | 3,775 | 7,700 | 3,775 |
| 2023-05-18 | 3,780 | 3,830 | 3,650 | 3,810 | 11,600 | 3,810 |
| 2023-05-17 | 3,910 | 3,950 | 3,740 | 3,850 | 26,300 | 3,850 |
| 2023-05-16 | 3,900 | 3,950 | 3,860 | 3,900 | 13,700 | 3,900 |
| 2023-05-15 | 3,910 | 3,960 | 3,895 | 3,900 | 13,200 | 3,900 |
| 2023-05-12 | 3,875 | 4,015 | 3,755 | 3,910 | 11,800 | 3,910 |
| 2023-05-11 | 4,025 | 4,025 | 3,400 | 3,945 | 53,000 | 3,945 |
| 2023-05-10 | 3,905 | 4,030 | 3,880 | 3,955 | 17,800 | 3,955 |
| 2023-05-09 | 3,895 | 3,945 | 3,760 | 3,905 | 22,800 | 3,905 |
| 2023-05-08 | 3,745 | 3,895 | 3,715 | 3,895 | 26,900 | 3,895 |
| 2023-05-02 | 3,680 | 3,750 | 3,580 | 3,745 | 13,300 | 3,745 |
| 2023-05-01 | 3,495 | 3,665 | 3,380 | 3,640 | 20,600 | 3,640 |
| 2023-04-28 | 3,380 | 3,470 | 3,350 | 3,450 | 16,100 | 3,450 |
| 2023-04-27 | 3,380 | 3,455 | 3,360 | 3,395 | 10,700 | 3,395 |
| 2023-04-26 | 3,300 | 3,390 | 3,250 | 3,380 | 6,600 | 3,380 |
| 2023-04-25 | 3,395 | 3,395 | 3,240 | 3,350 | 19,400 | 3,350 |
| 2023-04-24 | 3,260 | 3,385 | 3,170 | 3,375 | 21,000 | 3,375 |
| 2023-04-21 | 3,165 | 3,265 | 3,165 | 3,245 | 10,000 | 3,245 |
| 2023-04-20 | 3,305 | 3,360 | 3,180 | 3,225 | 9,600 | 3,225 |
| 2023-04-19 | 3,130 | 3,300 | 3,130 | 3,300 | 16,500 | 3,300 |
| 2023-04-18 | 3,030 | 3,185 | 3,030 | 3,130 | 9,900 | 3,130 |
| 2023-04-17 | 3,045 | 3,045 | 3,000 | 3,035 | 2,600 | 3,035 |
| 2023-04-14 | 3,050 | 3,055 | 3,010 | 3,010 | 1,900 | 3,010 |
| 2023-04-13 | 3,030 | 3,040 | 3,000 | 3,040 | 1,600 | 3,040 |
| 2023-04-12 | 2,991 | 3,045 | 2,971 | 3,035 | 2,800 | 3,035 |
| 2023-04-11 | 3,050 | 3,055 | 3,005 | 3,005 | 1,900 | 3,005 |
| 2023-04-10 | 3,000 | 3,030 | 2,931 | 3,030 | 2,600 | 3,030 |
| 2023-04-07 | 3,030 | 3,030 | 2,999 | 2,999 | 400 | 2,999 |
| 2023-04-06 | 2,946 | 2,996 | 2,946 | 2,990 | 2,000 | 2,990 |
| 2023-04-05 | 3,000 | 3,025 | 2,950 | 3,015 | 4,200 | 3,015 |
| 2023-04-04 | 3,020 | 3,075 | 2,935 | 3,040 | 13,700 | 3,040 |
| 2023-04-03 | 3,035 | 3,035 | 2,941 | 3,015 | 17,200 | 3,015 |
| 2023-03-31 | 2,980 | 3,120 | 2,961 | 3,090 | 12,100 | 3,090 |
| 2023-03-30 | 3,005 | 3,150 | 3,005 | 3,050 | 18,600 | 3,050 |
| 2023-03-29 | 2,940 | 3,050 | 2,884 | 3,025 | 12,700 | 3,025 |
| 2023-03-28 | 3,065 | 3,065 | 2,910 | 3,000 | 19,200 | 3,000 |
| 2023-03-27 | 3,035 | 3,085 | 2,965 | 2,994 | 8,000 | 2,994 |
| 2023-03-24 | 2,997 | 3,030 | 2,981 | 2,981 | 2,800 | 2,981 |
| 2023-03-23 | 2,955 | 3,060 | 2,911 | 3,040 | 6,100 | 3,040 |
| 2023-03-22 | 3,025 | 3,080 | 2,921 | 2,981 | 16,100 | 2,981 |
| 2023-03-20 | 3,060 | 3,060 | 2,864 | 2,975 | 33,900 | 2,975 |
| 2023-03-17 | 3,200 | 3,345 | 3,060 | 3,095 | 27,600 | 3,095 |
| 2023-03-16 | 2,817 | 3,280 | 2,817 | 3,195 | 83,800 | 3,195 |
| 2023-03-15 | 2,687 | 2,919 | 2,687 | 2,917 | 43,700 | 2,917 |
| 2023-03-14 | 2,672 | 2,723 | 2,511 | 2,587 | 37,500 | 2,587 |
| 2023-03-13 | 2,725 | 2,863 | 2,695 | 2,708 | 11,900 | 2,708 |
| 2023-03-10 | 2,810 | 2,828 | 2,681 | 2,772 | 21,600 | 2,772 |
| 2023-03-09 | 2,975 | 2,980 | 2,718 | 2,860 | 43,200 | 2,860 |
| 2023-03-08 | 2,975 | 3,100 | 2,951 | 2,975 | 25,200 | 2,975 |
| 2023-03-07 | 2,971 | 3,080 | 2,914 | 3,015 | 18,500 | 3,015 |
| 2023-03-06 | 2,949 | 3,030 | 2,883 | 3,025 | 27,000 | 3,025 |
| 2023-03-03 | 2,900 | 2,962 | 2,846 | 2,950 | 10,900 | 2,950 |
| 2023-03-02 | 2,883 | 2,944 | 2,817 | 2,944 | 13,900 | 2,944 |
| 2023-03-01 | 2,985 | 2,985 | 2,881 | 2,905 | 15,600 | 2,905 |
| 2023-02-28 | 2,885 | 2,988 | 2,860 | 2,980 | 18,600 | 2,980 |
| 2023-02-27 | 2,832 | 2,888 | 2,799 | 2,876 | 8,800 | 2,876 |
| 2023-02-24 | 2,734 | 2,888 | 2,734 | 2,832 | 9,200 | 2,832 |
| 2023-02-22 | 2,743 | 2,837 | 2,700 | 2,837 | 21,700 | 2,837 |
| 2023-02-21 | 2,880 | 2,880 | 2,785 | 2,793 | 4,500 | 2,793 |
| 2023-02-20 | 2,761 | 2,871 | 2,706 | 2,830 | 13,200 | 2,830 |
| 2023-02-17 | 2,779 | 2,825 | 2,710 | 2,789 | 8,800 | 2,789 |
| 2023-02-16 | 2,800 | 2,836 | 2,713 | 2,779 | 12,600 | 2,779 |
| 2023-02-15 | 2,700 | 2,795 | 2,622 | 2,795 | 15,600 | 2,795 |
| 2023-02-14 | 2,551 | 2,690 | 2,536 | 2,687 | 14,900 | 2,687 |
| 2023-02-13 | 2,479 | 2,590 | 2,423 | 2,585 | 19,100 | 2,585 |
| 2023-02-10 | 2,430 | 2,489 | 2,410 | 2,479 | 6,800 | 2,479 |
| 2023-02-09 | 2,453 | 2,526 | 2,412 | 2,465 | 8,500 | 2,465 |
| 2023-02-08 | 2,500 | 2,578 | 2,448 | 2,486 | 23,000 | 2,486 |
| 2023-02-07 | 2,350 | 2,569 | 2,348 | 2,499 | 22,600 | 2,499 |
| 2023-02-06 | 2,329 | 2,591 | 2,303 | 2,430 | 53,600 | 2,430 |
| 2023-02-03 | 2,061 | 2,429 | 2,005 | 2,429 | 70,100 | 2,429 |
| 2023-02-02 | 1,830 | 2,164 | 1,800 | 2,038 | 77,600 | 2,038 |
| 2023-02-01 | 1,832 | 1,832 | 1,800 | 1,825 | 4,300 | 1,825 |
| 2023-01-31 | 1,835 | 1,841 | 1,810 | 1,832 | 3,300 | 1,832 |
| 2023-01-30 | 1,850 | 1,851 | 1,799 | 1,835 | 17,800 | 1,835 |
| 2023-01-27 | 1,864 | 1,878 | 1,863 | 1,863 | 2,600 | 1,863 |
| 2023-01-26 | 1,860 | 1,902 | 1,855 | 1,864 | 3,400 | 1,864 |
| 2023-01-25 | 1,871 | 1,905 | 1,865 | 1,879 | 4,900 | 1,879 |
| 2023-01-24 | 1,922 | 1,922 | 1,884 | 1,899 | 3,600 | 1,899 |
| 2023-01-23 | 1,900 | 1,950 | 1,883 | 1,883 | 9,500 | 1,883 |
| 2023-01-20 | 1,950 | 1,950 | 1,851 | 1,885 | 10,400 | 1,885 |
| 2023-01-19 | 1,780 | 1,923 | 1,774 | 1,910 | 14,800 | 1,910 |
| 2023-01-18 | 1,785 | 1,786 | 1,712 | 1,748 | 8,800 | 1,748 |
| 2023-01-17 | 1,644 | 1,778 | 1,643 | 1,760 | 16,000 | 1,760 |
| 2023-01-16 | 1,654 | 1,660 | 1,616 | 1,644 | 7,400 | 1,644 |
| 2023-01-13 | 1,680 | 1,680 | 1,652 | 1,660 | 3,700 | 1,660 |
| 2023-01-12 | 1,695 | 1,695 | 1,680 | 1,680 | 900 | 1,680 |
| 2023-01-11 | 1,689 | 1,695 | 1,669 | 1,683 | 1,400 | 1,683 |
| 2023-01-10 | 1,674 | 1,699 | 1,674 | 1,686 | 2,000 | 1,686 |
| 2023-01-06 | 1,665 | 1,689 | 1,665 | 1,674 | 1,800 | 1,674 |
| 2023-01-05 | 1,714 | 1,714 | 1,667 | 1,667 | 1,500 | 1,667 |
| 2023-01-04 | 1,715 | 1,716 | 1,671 | 1,677 | 1,900 | 1,677 |
分割・併合履歴 ： [2019-01-29]1株→2株
