6737 EIZO(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 | 4,935 | 4,935 | 4,865 | 4,935 | 31,800 | 2,467.50 |
| 2023-12-28 | 4,930 | 4,930 | 4,885 | 4,905 | 21,100 | 2,452.50 |
| 2023-12-27 | 4,915 | 4,940 | 4,900 | 4,930 | 24,500 | 2,465 |
| 2023-12-26 | 4,800 | 4,920 | 4,795 | 4,915 | 52,900 | 2,457.50 |
| 2023-12-25 | 4,915 | 4,915 | 4,765 | 4,785 | 42,500 | 2,392.50 |
| 2023-12-22 | 4,780 | 4,855 | 4,780 | 4,855 | 26,600 | 2,427.50 |
| 2023-12-21 | 4,760 | 4,815 | 4,760 | 4,795 | 34,600 | 2,397.50 |
| 2023-12-20 | 4,850 | 4,865 | 4,790 | 4,810 | 40,600 | 2,405 |
| 2023-12-19 | 4,810 | 4,850 | 4,790 | 4,850 | 42,100 | 2,425 |
| 2023-12-18 | 4,750 | 4,805 | 4,710 | 4,795 | 25,300 | 2,397.50 |
| 2023-12-15 | 4,900 | 4,930 | 4,775 | 4,785 | 48,300 | 2,392.50 |
| 2023-12-14 | 4,945 | 4,980 | 4,910 | 4,920 | 34,500 | 2,460 |
| 2023-12-13 | 4,985 | 5,040 | 4,935 | 4,970 | 53,600 | 2,485 |
| 2023-12-12 | 5,050 | 5,050 | 4,925 | 4,955 | 40,700 | 2,477.50 |
| 2023-12-11 | 5,050 | 5,060 | 5,010 | 5,060 | 31,900 | 2,530 |
| 2023-12-08 | 5,080 | 5,080 | 4,945 | 4,975 | 60,400 | 2,487.50 |
| 2023-12-07 | 4,940 | 5,090 | 4,930 | 5,070 | 60,000 | 2,535 |
| 2023-12-06 | 4,885 | 5,030 | 4,870 | 5,010 | 62,600 | 2,505 |
| 2023-12-05 | 4,940 | 4,940 | 4,845 | 4,850 | 36,800 | 2,425 |
| 2023-12-04 | 4,870 | 4,950 | 4,845 | 4,940 | 39,500 | 2,470 |
| 2023-12-01 | 4,890 | 4,915 | 4,860 | 4,870 | 31,900 | 2,435 |
| 2023-11-30 | 4,860 | 4,875 | 4,825 | 4,875 | 66,400 | 2,437.50 |
| 2023-11-29 | 4,870 | 4,900 | 4,835 | 4,850 | 40,000 | 2,425 |
| 2023-11-28 | 4,875 | 4,910 | 4,845 | 4,870 | 47,000 | 2,435 |
| 2023-11-27 | 4,880 | 4,885 | 4,810 | 4,810 | 38,300 | 2,405 |
| 2023-11-24 | 4,860 | 4,865 | 4,820 | 4,835 | 27,600 | 2,417.50 |
| 2023-11-22 | 4,735 | 4,825 | 4,730 | 4,805 | 44,400 | 2,402.50 |
| 2023-11-21 | 4,650 | 4,755 | 4,645 | 4,735 | 81,100 | 2,367.50 |
| 2023-11-20 | 4,780 | 4,830 | 4,645 | 4,645 | 57,100 | 2,322.50 |
| 2023-11-17 | 4,715 | 4,795 | 4,715 | 4,795 | 58,400 | 2,397.50 |
| 2023-11-16 | 4,875 | 4,915 | 4,715 | 4,715 | 66,000 | 2,357.50 |
| 2023-11-15 | 4,910 | 4,910 | 4,845 | 4,875 | 42,700 | 2,437.50 |
| 2023-11-14 | 4,880 | 4,895 | 4,830 | 4,840 | 40,500 | 2,420 |
| 2023-11-13 | 4,900 | 4,930 | 4,850 | 4,850 | 38,300 | 2,425 |
| 2023-11-10 | 4,905 | 4,945 | 4,835 | 4,920 | 56,000 | 2,460 |
| 2023-11-09 | 4,865 | 4,905 | 4,825 | 4,870 | 60,800 | 2,435 |
| 2023-11-08 | 4,820 | 4,875 | 4,745 | 4,800 | 88,500 | 2,400 |
| 2023-11-07 | 4,800 | 4,865 | 4,780 | 4,780 | 76,900 | 2,390 |
| 2023-11-06 | 4,760 | 4,850 | 4,745 | 4,805 | 111,600 | 2,402.50 |
| 2023-11-02 | 4,640 | 4,740 | 4,640 | 4,695 | 103,700 | 2,347.50 |
| 2023-11-01 | 4,335 | 4,585 | 4,320 | 4,585 | 228,600 | 2,292.50 |
| 2023-10-31 | 4,765 | 4,820 | 4,745 | 4,815 | 67,500 | 2,407.50 |
| 2023-10-30 | 4,815 | 4,815 | 4,725 | 4,765 | 61,600 | 2,382.50 |
| 2023-10-27 | 4,790 | 4,865 | 4,780 | 4,865 | 33,900 | 2,432.50 |
| 2023-10-26 | 4,795 | 4,845 | 4,750 | 4,755 | 35,700 | 2,377.50 |
| 2023-10-25 | 4,860 | 4,860 | 4,795 | 4,795 | 46,100 | 2,397.50 |
| 2023-10-24 | 4,770 | 4,815 | 4,700 | 4,800 | 43,300 | 2,400 |
| 2023-10-23 | 4,855 | 4,865 | 4,785 | 4,790 | 53,200 | 2,395 |
| 2023-10-20 | 4,850 | 4,885 | 4,840 | 4,860 | 35,700 | 2,430 |
| 2023-10-19 | 4,885 | 4,965 | 4,885 | 4,960 | 42,400 | 2,480 |
| 2023-10-18 | 4,915 | 4,985 | 4,910 | 4,985 | 46,900 | 2,492.50 |
| 2023-10-17 | 4,950 | 4,995 | 4,910 | 4,945 | 33,200 | 2,472.50 |
| 2023-10-16 | 4,950 | 4,975 | 4,880 | 4,905 | 28,000 | 2,452.50 |
| 2023-10-13 | 4,975 | 5,030 | 4,960 | 4,975 | 30,500 | 2,487.50 |
| 2023-10-12 | 5,020 | 5,020 | 4,970 | 5,020 | 34,900 | 2,510 |
| 2023-10-11 | 5,070 | 5,080 | 5,030 | 5,050 | 30,400 | 2,525 |
| 2023-10-10 | 4,955 | 5,080 | 4,955 | 5,060 | 47,300 | 2,530 |
| 2023-10-06 | 4,880 | 4,975 | 4,880 | 4,955 | 40,200 | 2,477.50 |
| 2023-10-05 | 4,840 | 4,890 | 4,835 | 4,880 | 24,000 | 2,440 |
| 2023-10-04 | 4,915 | 4,915 | 4,785 | 4,785 | 52,900 | 2,392.50 |
| 2023-10-03 | 5,090 | 5,090 | 4,985 | 4,985 | 33,000 | 2,492.50 |
| 2023-10-02 | 5,110 | 5,160 | 5,080 | 5,090 | 37,000 | 2,545 |
| 2023-09-29 | 5,120 | 5,160 | 5,060 | 5,070 | 37,600 | 2,535 |
| 2023-09-28 | 5,070 | 5,170 | 5,060 | 5,130 | 41,100 | 2,565 |
| 2023-09-27 | 5,150 | 5,190 | 5,120 | 5,170 | 40,200 | 2,585 |
| 2023-09-26 | 5,190 | 5,210 | 5,160 | 5,160 | 39,100 | 2,580 |
| 2023-09-25 | 5,220 | 5,250 | 5,190 | 5,220 | 37,000 | 2,610 |
| 2023-09-22 | 5,130 | 5,190 | 5,120 | 5,160 | 42,900 | 2,580 |
| 2023-09-21 | 5,160 | 5,180 | 5,140 | 5,160 | 40,400 | 2,580 |
| 2023-09-20 | 5,180 | 5,180 | 5,090 | 5,090 | 39,100 | 2,545 |
| 2023-09-19 | 5,250 | 5,250 | 5,150 | 5,170 | 41,300 | 2,585 |
| 2023-09-15 | 5,170 | 5,210 | 5,140 | 5,190 | 49,900 | 2,595 |
| 2023-09-14 | 5,160 | 5,190 | 5,150 | 5,160 | 40,200 | 2,580 |
| 2023-09-13 | 5,150 | 5,170 | 5,090 | 5,090 | 40,200 | 2,545 |
| 2023-09-12 | 5,150 | 5,210 | 5,150 | 5,210 | 28,500 | 2,605 |
| 2023-09-11 | 5,110 | 5,170 | 5,110 | 5,130 | 55,300 | 2,565 |
| 2023-09-08 | 5,100 | 5,140 | 5,080 | 5,080 | 71,400 | 2,540 |
| 2023-09-07 | 5,180 | 5,220 | 5,150 | 5,170 | 61,000 | 2,585 |
| 2023-09-06 | 5,230 | 5,270 | 5,230 | 5,250 | 35,000 | 2,625 |
| 2023-09-05 | 5,190 | 5,250 | 5,180 | 5,240 | 49,700 | 2,620 |
| 2023-09-04 | 5,080 | 5,160 | 5,080 | 5,150 | 44,800 | 2,575 |
| 2023-09-01 | 5,010 | 5,040 | 4,990 | 5,030 | 52,100 | 2,515 |
| 2023-08-31 | 4,975 | 5,030 | 4,970 | 5,030 | 44,200 | 2,515 |
| 2023-08-30 | 4,910 | 4,965 | 4,905 | 4,950 | 45,000 | 2,475 |
| 2023-08-29 | 4,890 | 4,910 | 4,865 | 4,890 | 26,200 | 2,445 |
| 2023-08-28 | 4,830 | 4,895 | 4,830 | 4,890 | 34,200 | 2,445 |
| 2023-08-25 | 4,815 | 4,835 | 4,790 | 4,825 | 42,200 | 2,412.50 |
| 2023-08-24 | 4,825 | 4,890 | 4,810 | 4,870 | 35,800 | 2,435 |
| 2023-08-23 | 4,720 | 4,810 | 4,715 | 4,810 | 30,200 | 2,405 |
| 2023-08-22 | 4,750 | 4,760 | 4,720 | 4,760 | 43,200 | 2,380 |
| 2023-08-21 | 4,740 | 4,785 | 4,700 | 4,750 | 44,900 | 2,375 |
| 2023-08-18 | 4,700 | 4,720 | 4,685 | 4,700 | 42,300 | 2,350 |
| 2023-08-17 | 4,760 | 4,770 | 4,680 | 4,720 | 49,500 | 2,360 |
| 2023-08-16 | 4,745 | 4,800 | 4,740 | 4,750 | 41,900 | 2,375 |
| 2023-08-15 | 4,870 | 4,875 | 4,800 | 4,800 | 34,700 | 2,400 |
| 2023-08-14 | 4,835 | 4,900 | 4,830 | 4,870 | 29,400 | 2,435 |
| 2023-08-10 | 4,900 | 4,915 | 4,860 | 4,880 | 33,200 | 2,440 |
| 2023-08-09 | 4,940 | 4,975 | 4,900 | 4,920 | 63,500 | 2,460 |
| 2023-08-08 | 4,935 | 4,955 | 4,895 | 4,910 | 61,000 | 2,455 |
| 2023-08-07 | 4,935 | 4,950 | 4,890 | 4,900 | 68,100 | 2,450 |
| 2023-08-04 | 4,975 | 5,000 | 4,915 | 4,960 | 105,200 | 2,480 |
| 2023-08-03 | 4,860 | 5,060 | 4,830 | 5,040 | 147,200 | 2,520 |
| 2023-08-02 | 4,970 | 4,975 | 4,885 | 4,925 | 62,500 | 2,462.50 |
| 2023-08-01 | 5,100 | 5,140 | 5,020 | 5,040 | 100,600 | 2,520 |
| 2023-07-31 | 4,905 | 5,120 | 4,895 | 5,050 | 258,600 | 2,525 |
| 2023-07-28 | 4,650 | 4,695 | 4,590 | 4,625 | 91,500 | 2,312.50 |
| 2023-07-27 | 4,750 | 4,770 | 4,740 | 4,760 | 64,900 | 2,380 |
| 2023-07-26 | 4,765 | 4,765 | 4,650 | 4,715 | 96,100 | 2,357.50 |
| 2023-07-25 | 4,870 | 4,895 | 4,740 | 4,785 | 168,200 | 2,392.50 |
| 2023-07-24 | 4,750 | 4,750 | 4,710 | 4,745 | 61,100 | 2,372.50 |
| 2023-07-21 | 4,695 | 4,730 | 4,695 | 4,710 | 52,900 | 2,355 |
| 2023-07-20 | 4,785 | 4,785 | 4,695 | 4,695 | 32,600 | 2,347.50 |
| 2023-07-19 | 4,780 | 4,800 | 4,700 | 4,740 | 41,400 | 2,370 |
| 2023-07-18 | 4,610 | 4,760 | 4,610 | 4,760 | 112,900 | 2,380 |
| 2023-07-14 | 4,605 | 4,620 | 4,570 | 4,600 | 39,300 | 2,300 |
| 2023-07-13 | 4,615 | 4,660 | 4,595 | 4,605 | 41,800 | 2,302.50 |
| 2023-07-12 | 4,580 | 4,630 | 4,565 | 4,615 | 67,600 | 2,307.50 |
| 2023-07-11 | 4,665 | 4,670 | 4,565 | 4,570 | 66,500 | 2,285 |
| 2023-07-10 | 4,640 | 4,670 | 4,630 | 4,655 | 54,900 | 2,327.50 |
| 2023-07-07 | 4,665 | 4,695 | 4,615 | 4,645 | 62,500 | 2,322.50 |
| 2023-07-06 | 4,685 | 4,710 | 4,655 | 4,665 | 56,700 | 2,332.50 |
| 2023-07-05 | 4,700 | 4,745 | 4,680 | 4,730 | 73,100 | 2,365 |
| 2023-07-04 | 4,735 | 4,750 | 4,700 | 4,700 | 40,000 | 2,350 |
| 2023-07-03 | 4,775 | 4,815 | 4,765 | 4,765 | 35,600 | 2,382.50 |
| 2023-06-30 | 4,720 | 4,735 | 4,680 | 4,730 | 53,600 | 2,365 |
| 2023-06-29 | 4,740 | 4,765 | 4,720 | 4,740 | 52,900 | 2,370 |
| 2023-06-28 | 4,710 | 4,740 | 4,690 | 4,735 | 52,200 | 2,367.50 |
| 2023-06-27 | 4,695 | 4,705 | 4,665 | 4,675 | 40,800 | 2,337.50 |
| 2023-06-26 | 4,715 | 4,750 | 4,685 | 4,695 | 48,500 | 2,347.50 |
| 2023-06-23 | 4,775 | 4,795 | 4,705 | 4,715 | 61,600 | 2,357.50 |
| 2023-06-22 | 4,780 | 4,785 | 4,710 | 4,725 | 52,700 | 2,362.50 |
| 2023-06-21 | 4,740 | 4,830 | 4,740 | 4,795 | 82,600 | 2,397.50 |
| 2023-06-20 | 4,720 | 4,755 | 4,710 | 4,740 | 45,400 | 2,370 |
| 2023-06-19 | 4,765 | 4,785 | 4,715 | 4,745 | 105,200 | 2,372.50 |
| 2023-06-16 | 4,780 | 4,800 | 4,680 | 4,710 | 101,400 | 2,355 |
| 2023-06-15 | 4,750 | 4,785 | 4,730 | 4,760 | 79,100 | 2,380 |
| 2023-06-14 | 4,805 | 4,815 | 4,750 | 4,750 | 82,400 | 2,375 |
| 2023-06-13 | 4,800 | 4,835 | 4,740 | 4,755 | 76,900 | 2,377.50 |
| 2023-06-12 | 4,785 | 4,795 | 4,725 | 4,755 | 84,200 | 2,377.50 |
| 2023-06-09 | 4,810 | 4,835 | 4,750 | 4,780 | 97,100 | 2,390 |
| 2023-06-08 | 4,755 | 4,815 | 4,715 | 4,755 | 133,500 | 2,377.50 |
| 2023-06-07 | 4,710 | 4,755 | 4,690 | 4,695 | 101,600 | 2,347.50 |
| 2023-06-06 | 4,730 | 4,795 | 4,720 | 4,770 | 88,000 | 2,385 |
| 2023-06-05 | 4,815 | 4,870 | 4,760 | 4,790 | 84,300 | 2,395 |
| 2023-06-02 | 4,755 | 4,800 | 4,730 | 4,760 | 89,000 | 2,380 |
| 2023-06-01 | 4,710 | 4,760 | 4,695 | 4,755 | 75,300 | 2,377.50 |
| 2023-05-31 | 4,790 | 4,795 | 4,750 | 4,770 | 110,800 | 2,385 |
| 2023-05-30 | 4,775 | 4,830 | 4,760 | 4,800 | 68,100 | 2,400 |
| 2023-05-29 | 4,875 | 4,895 | 4,820 | 4,825 | 66,000 | 2,412.50 |
| 2023-05-26 | 4,780 | 4,905 | 4,770 | 4,850 | 74,900 | 2,425 |
| 2023-05-25 | 4,745 | 4,770 | 4,715 | 4,730 | 74,100 | 2,365 |
| 2023-05-24 | 4,745 | 4,785 | 4,715 | 4,765 | 65,700 | 2,382.50 |
| 2023-05-23 | 4,845 | 4,875 | 4,790 | 4,805 | 77,700 | 2,402.50 |
| 2023-05-22 | 4,900 | 4,920 | 4,840 | 4,860 | 49,200 | 2,430 |
| 2023-05-19 | 4,950 | 4,960 | 4,915 | 4,915 | 71,800 | 2,457.50 |
| 2023-05-18 | 4,950 | 4,970 | 4,895 | 4,940 | 134,100 | 2,470 |
| 2023-05-17 | 4,850 | 5,030 | 4,835 | 4,960 | 201,100 | 2,480 |
| 2023-05-16 | 4,730 | 4,860 | 4,695 | 4,855 | 147,500 | 2,427.50 |
| 2023-05-15 | 4,595 | 4,755 | 4,595 | 4,730 | 325,800 | 2,365 |
| 2023-05-12 | 4,330 | 4,355 | 4,285 | 4,315 | 100,500 | 2,157.50 |
| 2023-05-11 | 4,425 | 4,435 | 4,375 | 4,380 | 47,500 | 2,190 |
| 2023-05-10 | 4,445 | 4,485 | 4,410 | 4,425 | 69,400 | 2,212.50 |
| 2023-05-09 | 4,465 | 4,495 | 4,425 | 4,465 | 78,200 | 2,232.50 |
| 2023-05-08 | 4,425 | 4,465 | 4,420 | 4,435 | 55,200 | 2,217.50 |
| 2023-05-02 | 4,420 | 4,430 | 4,390 | 4,420 | 39,900 | 2,210 |
| 2023-05-01 | 4,450 | 4,450 | 4,400 | 4,430 | 44,100 | 2,215 |
| 2023-04-28 | 4,430 | 4,465 | 4,420 | 4,450 | 46,100 | 2,225 |
| 2023-04-27 | 4,345 | 4,390 | 4,330 | 4,375 | 40,000 | 2,187.50 |
| 2023-04-26 | 4,345 | 4,380 | 4,340 | 4,360 | 49,000 | 2,180 |
| 2023-04-25 | 4,400 | 4,425 | 4,340 | 4,345 | 42,300 | 2,172.50 |
| 2023-04-24 | 4,365 | 4,410 | 4,360 | 4,410 | 33,700 | 2,205 |
| 2023-04-21 | 4,345 | 4,395 | 4,315 | 4,365 | 27,500 | 2,182.50 |
| 2023-04-20 | 4,355 | 4,360 | 4,325 | 4,345 | 39,200 | 2,172.50 |
| 2023-04-19 | 4,345 | 4,345 | 4,285 | 4,305 | 48,000 | 2,152.50 |
| 2023-04-18 | 4,320 | 4,360 | 4,300 | 4,360 | 42,000 | 2,180 |
| 2023-04-17 | 4,265 | 4,300 | 4,235 | 4,285 | 28,100 | 2,142.50 |
| 2023-04-14 | 4,295 | 4,315 | 4,255 | 4,265 | 48,100 | 2,132.50 |
| 2023-04-13 | 4,300 | 4,300 | 4,255 | 4,260 | 36,300 | 2,130 |
| 2023-04-12 | 4,285 | 4,315 | 4,260 | 4,300 | 41,200 | 2,150 |
| 2023-04-11 | 4,305 | 4,320 | 4,285 | 4,310 | 51,300 | 2,155 |
| 2023-04-10 | 4,205 | 4,305 | 4,205 | 4,270 | 53,400 | 2,135 |
| 2023-04-07 | 4,160 | 4,195 | 4,130 | 4,155 | 51,300 | 2,077.50 |
| 2023-04-06 | 4,095 | 4,155 | 4,090 | 4,140 | 64,200 | 2,070 |
| 2023-04-05 | 4,185 | 4,225 | 4,080 | 4,120 | 107,000 | 2,060 |
| 2023-04-04 | 4,160 | 4,250 | 4,140 | 4,205 | 89,600 | 2,102.50 |
| 2023-04-03 | 4,145 | 4,170 | 4,095 | 4,170 | 47,900 | 2,085 |
| 2023-03-31 | 4,100 | 4,125 | 4,060 | 4,095 | 50,500 | 2,047.50 |
| 2023-03-30 | 4,000 | 4,080 | 3,995 | 4,065 | 74,600 | 2,032.50 |
| 2023-03-29 | 3,975 | 4,055 | 3,965 | 4,040 | 64,800 | 2,020 |
| 2023-03-28 | 3,975 | 3,985 | 3,925 | 3,925 | 35,800 | 1,962.50 |
| 2023-03-27 | 4,000 | 4,020 | 3,935 | 3,935 | 36,900 | 1,967.50 |
| 2023-03-24 | 3,900 | 3,990 | 3,900 | 3,985 | 56,200 | 1,992.50 |
| 2023-03-23 | 3,850 | 3,930 | 3,820 | 3,915 | 37,200 | 1,957.50 |
| 2023-03-22 | 3,815 | 3,910 | 3,795 | 3,900 | 52,400 | 1,950 |
| 2023-03-20 | 3,805 | 3,805 | 3,750 | 3,760 | 47,300 | 1,880 |
| 2023-03-17 | 3,840 | 3,850 | 3,805 | 3,810 | 33,200 | 1,905 |
| 2023-03-16 | 3,755 | 3,810 | 3,735 | 3,795 | 45,000 | 1,897.50 |
| 2023-03-15 | 3,850 | 3,875 | 3,840 | 3,865 | 33,200 | 1,932.50 |
| 2023-03-14 | 3,810 | 3,810 | 3,750 | 3,805 | 55,400 | 1,902.50 |
| 2023-03-13 | 3,925 | 3,925 | 3,765 | 3,880 | 111,900 | 1,940 |
| 2023-03-10 | 3,980 | 4,025 | 3,975 | 3,990 | 71,300 | 1,995 |
| 2023-03-09 | 3,945 | 4,005 | 3,930 | 3,990 | 67,800 | 1,995 |
| 2023-03-08 | 3,850 | 3,905 | 3,845 | 3,905 | 40,600 | 1,952.50 |
| 2023-03-07 | 3,865 | 3,895 | 3,865 | 3,870 | 30,700 | 1,935 |
| 2023-03-06 | 3,880 | 3,890 | 3,855 | 3,865 | 32,100 | 1,932.50 |
| 2023-03-03 | 3,890 | 3,890 | 3,855 | 3,870 | 36,700 | 1,935 |
| 2023-03-02 | 3,890 | 3,890 | 3,820 | 3,845 | 30,700 | 1,922.50 |
| 2023-03-01 | 3,780 | 3,870 | 3,780 | 3,860 | 48,200 | 1,930 |
| 2023-02-28 | 3,825 | 3,845 | 3,810 | 3,810 | 66,600 | 1,905 |
| 2023-02-27 | 3,745 | 3,805 | 3,735 | 3,785 | 39,900 | 1,892.50 |
| 2023-02-24 | 3,725 | 3,820 | 3,725 | 3,815 | 87,000 | 1,907.50 |
| 2023-02-22 | 3,705 | 3,715 | 3,680 | 3,680 | 32,600 | 1,840 |
| 2023-02-21 | 3,700 | 3,725 | 3,695 | 3,715 | 28,300 | 1,857.50 |
| 2023-02-20 | 3,685 | 3,700 | 3,680 | 3,700 | 17,700 | 1,850 |
| 2023-02-17 | 3,650 | 3,700 | 3,650 | 3,685 | 19,700 | 1,842.50 |
| 2023-02-16 | 3,685 | 3,715 | 3,655 | 3,670 | 23,100 | 1,835 |
| 2023-02-15 | 3,710 | 3,715 | 3,675 | 3,680 | 22,300 | 1,840 |
| 2023-02-14 | 3,655 | 3,700 | 3,655 | 3,700 | 15,600 | 1,850 |
| 2023-02-13 | 3,660 | 3,675 | 3,640 | 3,645 | 18,200 | 1,822.50 |
| 2023-02-10 | 3,660 | 3,710 | 3,650 | 3,660 | 42,200 | 1,830 |
| 2023-02-09 | 3,625 | 3,680 | 3,615 | 3,660 | 34,400 | 1,830 |
| 2023-02-08 | 3,615 | 3,655 | 3,600 | 3,625 | 22,200 | 1,812.50 |
| 2023-02-07 | 3,620 | 3,620 | 3,595 | 3,620 | 16,100 | 1,810 |
| 2023-02-06 | 3,580 | 3,605 | 3,570 | 3,590 | 21,900 | 1,795 |
| 2023-02-03 | 3,560 | 3,580 | 3,550 | 3,575 | 28,200 | 1,787.50 |
| 2023-02-02 | 3,620 | 3,620 | 3,555 | 3,570 | 38,100 | 1,785 |
| 2023-02-01 | 3,530 | 3,600 | 3,460 | 3,580 | 95,600 | 1,790 |
| 2023-01-31 | 3,610 | 3,655 | 3,605 | 3,625 | 62,600 | 1,812.50 |
| 2023-01-30 | 3,625 | 3,640 | 3,605 | 3,605 | 28,700 | 1,802.50 |
| 2023-01-27 | 3,610 | 3,635 | 3,605 | 3,615 | 29,100 | 1,807.50 |
| 2023-01-26 | 3,615 | 3,645 | 3,600 | 3,615 | 38,100 | 1,807.50 |
| 2023-01-25 | 3,595 | 3,630 | 3,595 | 3,615 | 26,900 | 1,807.50 |
| 2023-01-24 | 3,580 | 3,605 | 3,560 | 3,595 | 42,000 | 1,797.50 |
| 2023-01-23 | 3,580 | 3,590 | 3,535 | 3,545 | 54,100 | 1,772.50 |
| 2023-01-20 | 3,490 | 3,525 | 3,485 | 3,525 | 29,900 | 1,762.50 |
| 2023-01-19 | 3,500 | 3,505 | 3,455 | 3,465 | 24,900 | 1,732.50 |
| 2023-01-18 | 3,475 | 3,495 | 3,455 | 3,485 | 33,700 | 1,742.50 |
| 2023-01-17 | 3,435 | 3,465 | 3,435 | 3,450 | 29,800 | 1,725 |
| 2023-01-16 | 3,355 | 3,420 | 3,355 | 3,420 | 41,400 | 1,710 |
| 2023-01-13 | 3,340 | 3,375 | 3,340 | 3,345 | 30,000 | 1,672.50 |
| 2023-01-12 | 3,375 | 3,395 | 3,355 | 3,355 | 24,700 | 1,677.50 |
| 2023-01-11 | 3,355 | 3,385 | 3,355 | 3,385 | 30,200 | 1,692.50 |
| 2023-01-10 | 3,385 | 3,385 | 3,345 | 3,370 | 37,300 | 1,685 |
| 2023-01-06 | 3,370 | 3,385 | 3,350 | 3,350 | 22,600 | 1,675 |
| 2023-01-05 | 3,355 | 3,380 | 3,330 | 3,380 | 34,300 | 1,690 |
| 2023-01-04 | 3,390 | 3,390 | 3,350 | 3,355 | 26,400 | 1,677.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
