7063 (株)Birdman 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 | 1,242 | 1,290 | 1,218 | 1,260 | 121,800 | 1,260 |
| 2023-12-28 | 1,165 | 1,317 | 1,156 | 1,243 | 272,400 | 1,243 |
| 2023-12-27 | 1,163 | 1,199 | 1,136 | 1,164 | 134,900 | 1,164 |
| 2023-12-26 | 1,211 | 1,250 | 1,160 | 1,163 | 179,800 | 1,163 |
| 2023-12-25 | 1,317 | 1,350 | 1,217 | 1,253 | 268,800 | 1,253 |
| 2023-12-22 | 1,397 | 1,527 | 1,322 | 1,362 | 686,100 | 1,362 |
| 2023-12-21 | 1,310 | 1,623 | 1,281 | 1,412 | 2,090,100 | 1,412 |
| 2023-12-20 | 1,276 | 1,336 | 1,226 | 1,336 | 1,186,300 | 1,336 |
| 2023-12-19 | 884 | 1,036 | 862 | 1,036 | 39,300 | 1,036 |
| 2023-12-18 | 907 | 918 | 880 | 886 | 26,700 | 886 |
| 2023-12-15 | 935 | 984 | 902 | 919 | 61,200 | 919 |
| 2023-12-14 | 1,034 | 1,045 | 950 | 950 | 104,700 | 950 |
| 2023-12-13 | 1,026 | 1,059 | 1,020 | 1,044 | 31,100 | 1,044 |
| 2023-12-12 | 1,040 | 1,051 | 1,001 | 1,039 | 43,200 | 1,039 |
| 2023-12-11 | 1,048 | 1,052 | 998 | 1,036 | 39,300 | 1,036 |
| 2023-12-08 | 1,078 | 1,124 | 1,051 | 1,052 | 48,600 | 1,052 |
| 2023-12-07 | 1,086 | 1,089 | 1,065 | 1,078 | 26,000 | 1,078 |
| 2023-12-06 | 1,090 | 1,103 | 1,070 | 1,091 | 20,000 | 1,091 |
| 2023-12-05 | 1,090 | 1,109 | 1,055 | 1,090 | 65,000 | 1,090 |
| 2023-12-04 | 1,184 | 1,184 | 1,101 | 1,110 | 77,900 | 1,110 |
| 2023-12-01 | 1,225 | 1,225 | 1,155 | 1,184 | 86,200 | 1,184 |
| 2023-11-30 | 1,256 | 1,278 | 1,141 | 1,168 | 257,100 | 1,168 |
| 2023-11-29 | 1,219 | 1,315 | 1,215 | 1,256 | 610,100 | 1,256 |
| 2023-11-28 | 1,082 | 1,347 | 1,043 | 1,275 | 2,341,500 | 1,275 |
| 2023-11-27 | 1,065 | 1,290 | 1,001 | 1,131 | 1,934,300 | 1,131 |
| 2023-11-24 | 1,150 | 1,162 | 1,025 | 1,076 | 629,400 | 1,076 |
| 2023-11-22 | 1,118 | 1,118 | 1,059 | 1,118 | 393,900 | 1,118 |
| 2023-11-21 | 878 | 968 | 838 | 968 | 195,200 | 968 |
| 2023-11-20 | 738 | 818 | 735 | 818 | 120,000 | 818 |
| 2023-11-17 | 723 | 734 | 719 | 734 | 20,400 | 734 |
| 2023-11-16 | 726 | 737 | 712 | 722 | 16,400 | 722 |
| 2023-11-15 | 700 | 729 | 681 | 726 | 33,700 | 726 |
| 2023-11-14 | 755 | 755 | 687 | 695 | 87,500 | 695 |
| 2023-11-13 | 771 | 786 | 752 | 753 | 16,800 | 753 |
| 2023-11-10 | 768 | 775 | 757 | 774 | 33,500 | 774 |
| 2023-11-09 | 781 | 783 | 763 | 766 | 22,200 | 766 |
| 2023-11-08 | 813 | 813 | 782 | 782 | 13,000 | 782 |
| 2023-11-07 | 821 | 821 | 795 | 801 | 18,700 | 801 |
| 2023-11-06 | 789 | 841 | 785 | 826 | 39,500 | 826 |
| 2023-11-02 | 778 | 795 | 778 | 784 | 18,600 | 784 |
| 2023-11-01 | 775 | 789 | 772 | 787 | 18,800 | 787 |
| 2023-10-31 | 744 | 768 | 731 | 761 | 28,800 | 761 |
| 2023-10-30 | 769 | 769 | 740 | 741 | 35,700 | 741 |
| 2023-10-27 | 769 | 786 | 765 | 770 | 14,700 | 770 |
| 2023-10-26 | 774 | 783 | 766 | 772 | 19,800 | 772 |
| 2023-10-25 | 789 | 809 | 772 | 788 | 45,300 | 788 |
| 2023-10-24 | 771 | 787 | 745 | 787 | 51,300 | 787 |
| 2023-10-23 | 778 | 786 | 756 | 756 | 39,300 | 756 |
| 2023-10-20 | 784 | 790 | 760 | 790 | 31,100 | 790 |
| 2023-10-19 | 790 | 805 | 772 | 787 | 35,000 | 787 |
| 2023-10-18 | 777 | 814 | 753 | 814 | 39,900 | 814 |
| 2023-10-17 | 805 | 809 | 774 | 777 | 30,100 | 777 |
| 2023-10-16 | 767 | 822 | 762 | 795 | 78,700 | 795 |
| 2023-10-13 | 858 | 858 | 764 | 782 | 108,800 | 782 |
| 2023-10-12 | 866 | 866 | 808 | 831 | 95,400 | 831 |
| 2023-10-11 | 935 | 944 | 857 | 874 | 97,500 | 874 |
| 2023-10-10 | 923 | 950 | 917 | 935 | 42,700 | 935 |
| 2023-10-06 | 982 | 982 | 906 | 920 | 91,800 | 920 |
| 2023-10-05 | 950 | 992 | 940 | 975 | 68,200 | 975 |
| 2023-10-04 | 1,007 | 1,054 | 956 | 968 | 119,400 | 968 |
| 2023-10-03 | 1,120 | 1,120 | 1,009 | 1,054 | 87,500 | 1,054 |
| 2023-10-02 | 1,228 | 1,228 | 1,050 | 1,092 | 154,500 | 1,092 |
| 2023-09-29 | 1,238 | 1,267 | 1,228 | 1,248 | 14,600 | 1,248 |
| 2023-09-28 | 1,265 | 1,266 | 1,235 | 1,246 | 8,100 | 1,246 |
| 2023-09-27 | 1,221 | 1,275 | 1,215 | 1,265 | 20,000 | 1,265 |
| 2023-09-26 | 1,235 | 1,244 | 1,225 | 1,230 | 14,300 | 1,230 |
| 2023-09-25 | 1,257 | 1,268 | 1,238 | 1,249 | 15,300 | 1,249 |
| 2023-09-22 | 1,236 | 1,272 | 1,236 | 1,262 | 8,800 | 1,262 |
| 2023-09-21 | 1,244 | 1,269 | 1,226 | 1,265 | 28,300 | 1,265 |
| 2023-09-20 | 1,226 | 1,270 | 1,226 | 1,253 | 16,900 | 1,253 |
| 2023-09-19 | 1,263 | 1,292 | 1,225 | 1,240 | 33,500 | 1,240 |
| 2023-09-15 | 1,269 | 1,294 | 1,259 | 1,263 | 30,600 | 1,263 |
| 2023-09-14 | 1,215 | 1,285 | 1,215 | 1,284 | 56,800 | 1,284 |
| 2023-09-13 | 1,212 | 1,277 | 1,203 | 1,225 | 25,600 | 1,225 |
| 2023-09-12 | 1,161 | 1,241 | 1,161 | 1,227 | 46,500 | 1,227 |
| 2023-09-11 | 1,168 | 1,181 | 1,160 | 1,160 | 14,100 | 1,160 |
| 2023-09-08 | 1,177 | 1,188 | 1,158 | 1,174 | 30,600 | 1,174 |
| 2023-09-07 | 1,190 | 1,200 | 1,181 | 1,181 | 23,600 | 1,181 |
| 2023-09-06 | 1,213 | 1,213 | 1,189 | 1,198 | 18,000 | 1,198 |
| 2023-09-05 | 1,197 | 1,213 | 1,197 | 1,199 | 9,900 | 1,199 |
| 2023-09-04 | 1,219 | 1,225 | 1,197 | 1,206 | 11,800 | 1,206 |
| 2023-09-01 | 1,217 | 1,217 | 1,191 | 1,211 | 18,000 | 1,211 |
| 2023-08-31 | 1,218 | 1,226 | 1,195 | 1,217 | 13,400 | 1,217 |
| 2023-08-30 | 1,224 | 1,225 | 1,207 | 1,207 | 15,000 | 1,207 |
| 2023-08-29 | 1,193 | 1,235 | 1,188 | 1,224 | 17,700 | 1,224 |
| 2023-08-28 | 1,223 | 1,223 | 1,193 | 1,193 | 17,600 | 1,193 |
| 2023-08-25 | 1,173 | 1,230 | 1,166 | 1,211 | 38,200 | 1,211 |
| 2023-08-24 | 1,195 | 1,198 | 1,175 | 1,185 | 27,300 | 1,185 |
| 2023-08-23 | 1,204 | 1,216 | 1,182 | 1,198 | 18,800 | 1,198 |
| 2023-08-22 | 1,220 | 1,257 | 1,185 | 1,213 | 56,400 | 1,213 |
| 2023-08-21 | 1,183 | 1,257 | 1,183 | 1,238 | 30,000 | 1,238 |
| 2023-08-18 | 1,191 | 1,208 | 1,163 | 1,178 | 19,800 | 1,178 |
| 2023-08-17 | 1,278 | 1,278 | 1,207 | 1,209 | 41,300 | 1,209 |
| 2023-08-16 | 1,241 | 1,315 | 1,220 | 1,294 | 90,500 | 1,294 |
| 2023-08-15 | 1,111 | 1,241 | 1,083 | 1,241 | 100,000 | 1,241 |
| 2023-08-14 | 1,224 | 1,230 | 1,170 | 1,180 | 65,400 | 1,180 |
| 2023-08-10 | 1,224 | 1,240 | 1,220 | 1,224 | 13,600 | 1,224 |
| 2023-08-09 | 1,222 | 1,244 | 1,222 | 1,224 | 6,900 | 1,224 |
| 2023-08-08 | 1,250 | 1,255 | 1,224 | 1,224 | 13,900 | 1,224 |
| 2023-08-07 | 1,262 | 1,262 | 1,221 | 1,255 | 13,800 | 1,255 |
| 2023-08-04 | 1,246 | 1,249 | 1,216 | 1,232 | 26,200 | 1,232 |
| 2023-08-03 | 1,252 | 1,266 | 1,237 | 1,245 | 21,600 | 1,245 |
| 2023-08-02 | 1,273 | 1,273 | 1,248 | 1,265 | 26,200 | 1,265 |
| 2023-08-01 | 1,286 | 1,305 | 1,278 | 1,287 | 16,600 | 1,287 |
| 2023-07-31 | 1,273 | 1,312 | 1,250 | 1,278 | 51,900 | 1,278 |
| 2023-07-28 | 1,271 | 1,286 | 1,250 | 1,270 | 26,100 | 1,270 |
| 2023-07-27 | 1,287 | 1,291 | 1,271 | 1,279 | 20,700 | 1,279 |
| 2023-07-26 | 1,249 | 1,294 | 1,244 | 1,287 | 22,200 | 1,287 |
| 2023-07-25 | 1,258 | 1,270 | 1,241 | 1,258 | 28,800 | 1,258 |
| 2023-07-24 | 1,282 | 1,296 | 1,253 | 1,258 | 56,300 | 1,258 |
| 2023-07-21 | 1,221 | 1,371 | 1,211 | 1,299 | 253,500 | 1,299 |
| 2023-07-20 | 1,258 | 1,258 | 1,215 | 1,226 | 41,600 | 1,226 |
| 2023-07-19 | 1,203 | 1,270 | 1,180 | 1,266 | 76,400 | 1,266 |
| 2023-07-18 | 1,135 | 1,192 | 1,120 | 1,180 | 184,000 | 1,180 |
| 2023-07-14 | 1,230 | 1,272 | 1,210 | 1,239 | 41,300 | 1,239 |
| 2023-07-13 | 1,240 | 1,241 | 1,216 | 1,224 | 18,200 | 1,224 |
| 2023-07-12 | 1,265 | 1,265 | 1,233 | 1,236 | 23,400 | 1,236 |
| 2023-07-11 | 1,274 | 1,298 | 1,251 | 1,256 | 28,200 | 1,256 |
| 2023-07-10 | 1,241 | 1,275 | 1,222 | 1,269 | 35,500 | 1,269 |
| 2023-07-07 | 1,210 | 1,267 | 1,210 | 1,240 | 25,100 | 1,240 |
| 2023-07-06 | 1,263 | 1,263 | 1,221 | 1,227 | 16,000 | 1,227 |
| 2023-07-05 | 1,234 | 1,275 | 1,215 | 1,270 | 33,900 | 1,270 |
| 2023-07-04 | 1,225 | 1,248 | 1,196 | 1,240 | 37,700 | 1,240 |
| 2023-07-03 | 1,280 | 1,280 | 1,233 | 1,235 | 47,000 | 1,235 |
| 2023-06-30 | 1,265 | 1,271 | 1,246 | 1,271 | 17,700 | 1,271 |
| 2023-06-29 | 1,278 | 1,288 | 1,255 | 1,262 | 30,400 | 1,262 |
| 2023-06-28 | 1,288 | 1,295 | 1,265 | 1,287 | 23,300 | 1,287 |
| 2023-06-27 | 1,270 | 1,288 | 1,254 | 1,270 | 26,700 | 1,270 |
| 2023-06-26 | 1,292 | 1,307 | 1,263 | 1,270 | 19,400 | 1,270 |
| 2023-06-23 | 1,318 | 1,318 | 1,262 | 1,286 | 34,300 | 1,286 |
| 2023-06-22 | 1,321 | 1,348 | 1,290 | 1,290 | 106,700 | 1,290 |
| 2023-06-21 | 1,246 | 1,379 | 1,230 | 1,365 | 176,400 | 1,365 |
| 2023-06-20 | 1,235 | 1,265 | 1,222 | 1,253 | 45,400 | 1,253 |
| 2023-06-19 | 1,238 | 1,263 | 1,221 | 1,228 | 50,800 | 1,228 |
| 2023-06-16 | 1,153 | 1,240 | 1,150 | 1,231 | 84,200 | 1,231 |
| 2023-06-15 | 1,190 | 1,190 | 1,165 | 1,170 | 36,000 | 1,170 |
| 2023-06-14 | 1,225 | 1,233 | 1,183 | 1,184 | 63,400 | 1,184 |
| 2023-06-13 | 1,239 | 1,254 | 1,217 | 1,222 | 45,800 | 1,222 |
| 2023-06-12 | 1,239 | 1,269 | 1,200 | 1,232 | 34,400 | 1,232 |
| 2023-06-09 | 1,255 | 1,255 | 1,210 | 1,218 | 53,200 | 1,218 |
| 2023-06-08 | 1,290 | 1,303 | 1,234 | 1,240 | 44,500 | 1,240 |
| 2023-06-07 | 1,306 | 1,313 | 1,260 | 1,288 | 61,500 | 1,288 |
| 2023-06-06 | 1,322 | 1,360 | 1,280 | 1,285 | 131,700 | 1,285 |
| 2023-06-05 | 1,349 | 1,358 | 1,315 | 1,333 | 134,700 | 1,333 |
| 2023-06-02 | 1,174 | 1,372 | 1,174 | 1,310 | 477,800 | 1,310 |
| 2023-06-01 | 1,251 | 1,266 | 1,162 | 1,174 | 311,400 | 1,174 |
| 2023-05-31 | 1,296 | 1,463 | 1,266 | 1,281 | 1,386,700 | 1,281 |
| 2023-05-30 | 1,078 | 1,376 | 1,078 | 1,224 | 1,107,100 | 1,224 |
| 2023-05-29 | 1,112 | 1,114 | 1,052 | 1,078 | 122,500 | 1,078 |
| 2023-05-26 | 1,148 | 1,156 | 1,098 | 1,103 | 169,700 | 1,103 |
| 2023-05-25 | 1,210 | 1,215 | 1,148 | 1,157 | 127,800 | 1,157 |
| 2023-05-24 | 1,251 | 1,257 | 1,167 | 1,174 | 197,500 | 1,174 |
| 2023-05-23 | 1,349 | 1,349 | 1,249 | 1,252 | 179,800 | 1,252 |
| 2023-05-22 | 1,387 | 1,387 | 1,316 | 1,329 | 98,300 | 1,329 |
| 2023-05-19 | 1,388 | 1,389 | 1,327 | 1,342 | 144,000 | 1,342 |
| 2023-05-18 | 1,492 | 1,502 | 1,381 | 1,394 | 208,700 | 1,394 |
| 2023-05-17 | 1,566 | 1,573 | 1,495 | 1,506 | 95,500 | 1,506 |
| 2023-05-16 | 1,560 | 1,598 | 1,503 | 1,575 | 77,600 | 1,575 |
| 2023-05-15 | 1,541 | 1,727 | 1,533 | 1,568 | 296,300 | 1,568 |
| 2023-05-12 | 1,673 | 1,673 | 1,635 | 1,661 | 59,200 | 1,661 |
| 2023-05-11 | 1,680 | 1,704 | 1,661 | 1,662 | 35,400 | 1,662 |
| 2023-05-10 | 1,719 | 1,720 | 1,680 | 1,682 | 30,200 | 1,682 |
| 2023-05-09 | 1,744 | 1,754 | 1,700 | 1,704 | 37,600 | 1,704 |
| 2023-05-08 | 1,718 | 1,754 | 1,718 | 1,733 | 26,100 | 1,733 |
| 2023-05-02 | 1,698 | 1,728 | 1,681 | 1,726 | 28,700 | 1,726 |
| 2023-05-01 | 1,721 | 1,750 | 1,707 | 1,709 | 24,300 | 1,709 |
| 2023-04-28 | 1,742 | 1,742 | 1,712 | 1,717 | 39,500 | 1,717 |
| 2023-04-27 | 1,661 | 1,736 | 1,655 | 1,702 | 43,400 | 1,702 |
| 2023-04-26 | 1,655 | 1,682 | 1,597 | 1,677 | 66,300 | 1,677 |
| 2023-04-25 | 1,661 | 1,689 | 1,656 | 1,672 | 37,000 | 1,672 |
| 2023-04-24 | 1,684 | 1,709 | 1,655 | 1,661 | 39,100 | 1,661 |
| 2023-04-21 | 1,734 | 1,734 | 1,682 | 1,682 | 71,200 | 1,682 |
| 2023-04-20 | 1,787 | 1,787 | 1,723 | 1,735 | 42,800 | 1,735 |
| 2023-04-19 | 1,763 | 1,805 | 1,743 | 1,771 | 40,200 | 1,771 |
| 2023-04-18 | 1,791 | 1,791 | 1,730 | 1,759 | 68,500 | 1,759 |
| 2023-04-17 | 1,791 | 1,830 | 1,745 | 1,777 | 52,200 | 1,777 |
| 2023-04-14 | 1,766 | 1,780 | 1,740 | 1,767 | 54,000 | 1,767 |
| 2023-04-13 | 1,849 | 1,861 | 1,744 | 1,759 | 125,100 | 1,759 |
| 2023-04-12 | 1,893 | 1,965 | 1,860 | 1,860 | 165,500 | 1,860 |
| 2023-04-11 | 1,740 | 1,935 | 1,740 | 1,914 | 324,000 | 1,914 |
| 2023-04-10 | 1,672 | 1,762 | 1,665 | 1,748 | 64,900 | 1,748 |
| 2023-04-07 | 1,701 | 1,725 | 1,654 | 1,659 | 60,800 | 1,659 |
| 2023-04-06 | 1,714 | 1,720 | 1,678 | 1,700 | 34,800 | 1,700 |
| 2023-04-05 | 1,737 | 1,764 | 1,699 | 1,722 | 61,100 | 1,722 |
| 2023-04-04 | 1,786 | 1,805 | 1,723 | 1,744 | 120,000 | 1,744 |
| 2023-04-03 | 1,691 | 1,824 | 1,682 | 1,812 | 205,300 | 1,812 |
| 2023-03-31 | 1,625 | 1,693 | 1,610 | 1,675 | 50,100 | 1,675 |
| 2023-03-30 | 1,643 | 1,664 | 1,602 | 1,625 | 32,500 | 1,625 |
| 2023-03-29 | 1,663 | 1,692 | 1,638 | 1,638 | 44,000 | 1,638 |
| 2023-03-28 | 1,690 | 1,750 | 1,664 | 1,667 | 69,900 | 1,667 |
| 2023-03-27 | 1,720 | 1,733 | 1,678 | 1,691 | 49,700 | 1,691 |
| 2023-03-24 | 1,660 | 1,730 | 1,629 | 1,717 | 63,100 | 1,717 |
| 2023-03-23 | 1,577 | 1,665 | 1,564 | 1,665 | 45,700 | 1,665 |
| 2023-03-22 | 1,557 | 1,658 | 1,557 | 1,610 | 78,400 | 1,610 |
| 2023-03-20 | 1,635 | 1,650 | 1,535 | 1,538 | 85,700 | 1,538 |
| 2023-03-17 | 1,626 | 1,654 | 1,570 | 1,631 | 87,100 | 1,631 |
| 2023-03-16 | 1,584 | 1,646 | 1,570 | 1,603 | 99,700 | 1,603 |
| 2023-03-15 | 1,760 | 1,774 | 1,635 | 1,645 | 202,300 | 1,645 |
| 2023-03-14 | 1,808 | 1,837 | 1,740 | 1,755 | 142,100 | 1,755 |
| 2023-03-13 | 1,780 | 1,847 | 1,763 | 1,826 | 228,700 | 1,826 |
| 2023-03-10 | 1,650 | 1,824 | 1,645 | 1,802 | 299,600 | 1,802 |
| 2023-03-09 | 1,655 | 1,678 | 1,617 | 1,662 | 79,600 | 1,662 |
| 2023-03-08 | 1,600 | 1,681 | 1,573 | 1,676 | 113,200 | 1,676 |
| 2023-03-07 | 1,632 | 1,651 | 1,610 | 1,624 | 47,100 | 1,624 |
| 2023-03-06 | 1,614 | 1,643 | 1,597 | 1,643 | 60,200 | 1,643 |
| 2023-03-03 | 1,631 | 1,648 | 1,603 | 1,603 | 78,200 | 1,603 |
| 2023-03-02 | 1,588 | 1,621 | 1,564 | 1,607 | 52,000 | 1,607 |
| 2023-03-01 | 1,540 | 1,569 | 1,506 | 1,566 | 41,100 | 1,566 |
| 2023-02-28 | 1,519 | 1,572 | 1,501 | 1,540 | 51,700 | 1,540 |
| 2023-02-27 | 1,526 | 1,565 | 1,495 | 1,504 | 55,100 | 1,504 |
| 2023-02-24 | 1,484 | 1,542 | 1,484 | 1,523 | 67,400 | 1,523 |
| 2023-02-22 | 1,475 | 1,500 | 1,455 | 1,475 | 44,500 | 1,475 |
| 2023-02-21 | 1,500 | 1,524 | 1,481 | 1,484 | 33,800 | 1,484 |
| 2023-02-20 | 1,500 | 1,530 | 1,462 | 1,523 | 52,000 | 1,523 |
| 2023-02-17 | 1,555 | 1,570 | 1,501 | 1,503 | 89,000 | 1,503 |
| 2023-02-16 | 1,570 | 1,583 | 1,524 | 1,556 | 59,800 | 1,556 |
| 2023-02-15 | 1,603 | 1,662 | 1,560 | 1,574 | 83,700 | 1,574 |
| 2023-02-14 | 1,608 | 1,680 | 1,549 | 1,631 | 171,000 | 1,631 |
| 2023-02-13 | 1,623 | 1,719 | 1,551 | 1,568 | 136,200 | 1,568 |
| 2023-02-10 | 1,671 | 1,674 | 1,599 | 1,599 | 54,500 | 1,599 |
| 2023-02-09 | 1,648 | 1,692 | 1,628 | 1,671 | 46,900 | 1,671 |
| 2023-02-08 | 1,650 | 1,660 | 1,603 | 1,648 | 39,300 | 1,648 |
| 2023-02-07 | 1,602 | 1,683 | 1,587 | 1,655 | 62,700 | 1,655 |
| 2023-02-06 | 1,625 | 1,635 | 1,597 | 1,600 | 39,900 | 1,600 |
| 2023-02-03 | 1,719 | 1,719 | 1,619 | 1,632 | 65,200 | 1,632 |
| 2023-02-02 | 1,677 | 1,730 | 1,661 | 1,690 | 82,100 | 1,690 |
| 2023-02-01 | 1,631 | 1,700 | 1,630 | 1,661 | 75,300 | 1,661 |
| 2023-01-31 | 1,598 | 1,627 | 1,581 | 1,627 | 39,000 | 1,627 |
| 2023-01-30 | 1,596 | 1,609 | 1,570 | 1,597 | 31,400 | 1,597 |
| 2023-01-27 | 1,655 | 1,655 | 1,594 | 1,594 | 42,200 | 1,594 |
| 2023-01-26 | 1,643 | 1,669 | 1,623 | 1,635 | 47,500 | 1,635 |
| 2023-01-25 | 1,580 | 1,670 | 1,575 | 1,657 | 111,000 | 1,657 |
| 2023-01-24 | 1,645 | 1,645 | 1,567 | 1,580 | 102,100 | 1,580 |
| 2023-01-23 | 1,597 | 1,649 | 1,584 | 1,640 | 72,600 | 1,640 |
| 2023-01-20 | 1,598 | 1,598 | 1,522 | 1,582 | 112,100 | 1,582 |
| 2023-01-19 | 1,576 | 1,641 | 1,540 | 1,600 | 89,200 | 1,600 |
| 2023-01-18 | 1,551 | 1,598 | 1,520 | 1,584 | 59,200 | 1,584 |
| 2023-01-17 | 1,552 | 1,576 | 1,511 | 1,560 | 87,400 | 1,560 |
| 2023-01-16 | 1,565 | 1,580 | 1,536 | 1,552 | 34,100 | 1,552 |
| 2023-01-13 | 1,605 | 1,605 | 1,557 | 1,581 | 48,100 | 1,581 |
| 2023-01-12 | 1,647 | 1,660 | 1,581 | 1,605 | 48,300 | 1,605 |
| 2023-01-11 | 1,620 | 1,680 | 1,604 | 1,651 | 45,500 | 1,651 |
| 2023-01-10 | 1,600 | 1,636 | 1,580 | 1,601 | 41,500 | 1,601 |
| 2023-01-06 | 1,657 | 1,675 | 1,582 | 1,600 | 87,800 | 1,600 |
| 2023-01-05 | 1,811 | 1,812 | 1,673 | 1,673 | 120,600 | 1,673 |
| 2023-01-04 | 1,840 | 1,894 | 1,801 | 1,812 | 49,000 | 1,812 |
分割・併合履歴 ： [2022-12-29]1株→2株
