7126 グローバルスタイル(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 | 1,397 | 1,397 | 1,383 | 1,386 | 6,800 | 1,386 |
| 2023-12-28 | 1,375 | 1,395 | 1,375 | 1,390 | 8,500 | 1,390 |
| 2023-12-27 | 1,364 | 1,375 | 1,336 | 1,367 | 20,700 | 1,367 |
| 2023-12-26 | 1,371 | 1,388 | 1,366 | 1,371 | 12,200 | 1,371 |
| 2023-12-25 | 1,403 | 1,403 | 1,367 | 1,370 | 14,200 | 1,370 |
| 2023-12-22 | 1,426 | 1,426 | 1,395 | 1,411 | 24,200 | 1,411 |
| 2023-12-21 | 1,420 | 1,438 | 1,411 | 1,412 | 4,000 | 1,412 |
| 2023-12-20 | 1,430 | 1,431 | 1,415 | 1,420 | 12,700 | 1,420 |
| 2023-12-19 | 1,432 | 1,432 | 1,410 | 1,410 | 11,600 | 1,410 |
| 2023-12-18 | 1,422 | 1,439 | 1,400 | 1,409 | 30,000 | 1,409 |
| 2023-12-15 | 1,499 | 1,499 | 1,447 | 1,452 | 30,200 | 1,452 |
| 2023-12-14 | 1,557 | 1,568 | 1,542 | 1,566 | 9,700 | 1,566 |
| 2023-12-13 | 1,559 | 1,559 | 1,536 | 1,542 | 2,700 | 1,542 |
| 2023-12-12 | 1,570 | 1,570 | 1,550 | 1,559 | 2,600 | 1,559 |
| 2023-12-11 | 1,595 | 1,595 | 1,549 | 1,570 | 3,700 | 1,570 |
| 2023-12-08 | 1,541 | 1,584 | 1,541 | 1,558 | 13,400 | 1,558 |
| 2023-12-07 | 1,546 | 1,546 | 1,537 | 1,540 | 1,400 | 1,540 |
| 2023-12-06 | 1,525 | 1,536 | 1,524 | 1,524 | 2,200 | 1,524 |
| 2023-12-05 | 1,539 | 1,547 | 1,524 | 1,525 | 2,500 | 1,525 |
| 2023-12-04 | 1,529 | 1,538 | 1,529 | 1,530 | 2,500 | 1,530 |
| 2023-12-01 | 1,509 | 1,529 | 1,504 | 1,529 | 1,500 | 1,529 |
| 2023-11-30 | 1,516 | 1,518 | 1,509 | 1,509 | 1,000 | 1,509 |
| 2023-11-29 | 1,532 | 1,532 | 1,501 | 1,516 | 3,900 | 1,516 |
| 2023-11-28 | 1,532 | 1,532 | 1,515 | 1,526 | 1,000 | 1,526 |
| 2023-11-27 | 1,520 | 1,530 | 1,516 | 1,530 | 2,800 | 1,530 |
| 2023-11-24 | 1,534 | 1,539 | 1,517 | 1,526 | 5,500 | 1,526 |
| 2023-11-22 | 1,510 | 1,530 | 1,506 | 1,530 | 6,500 | 1,530 |
| 2023-11-21 | 1,532 | 1,544 | 1,509 | 1,510 | 7,100 | 1,510 |
| 2023-11-20 | 1,550 | 1,558 | 1,514 | 1,514 | 2,900 | 1,514 |
| 2023-11-17 | 1,530 | 1,531 | 1,516 | 1,520 | 1,900 | 1,520 |
| 2023-11-16 | 1,550 | 1,550 | 1,501 | 1,525 | 5,500 | 1,525 |
| 2023-11-15 | 1,570 | 1,570 | 1,524 | 1,560 | 6,400 | 1,560 |
| 2023-11-14 | 1,551 | 1,578 | 1,538 | 1,578 | 1,000 | 1,578 |
| 2023-11-13 | 1,556 | 1,558 | 1,535 | 1,549 | 4,200 | 1,549 |
| 2023-11-10 | 1,580 | 1,580 | 1,557 | 1,560 | 1,100 | 1,560 |
| 2023-11-09 | 1,570 | 1,580 | 1,560 | 1,579 | 6,000 | 1,579 |
| 2023-11-08 | 1,578 | 1,590 | 1,560 | 1,570 | 2,200 | 1,570 |
| 2023-11-07 | 1,570 | 1,582 | 1,568 | 1,576 | 1,500 | 1,576 |
| 2023-11-06 | 1,589 | 1,589 | 1,565 | 1,573 | 1,600 | 1,573 |
| 2023-11-02 | 1,597 | 1,598 | 1,574 | 1,590 | 1,200 | 1,590 |
| 2023-11-01 | 1,607 | 1,612 | 1,566 | 1,586 | 1,600 | 1,586 |
| 2023-10-31 | 1,565 | 1,600 | 1,565 | 1,600 | 900 | 1,600 |
| 2023-10-30 | 1,553 | 1,586 | 1,553 | 1,563 | 700 | 1,563 |
| 2023-10-27 | 1,607 | 1,618 | 1,554 | 1,613 | 1,700 | 1,613 |
| 2023-10-26 | 1,580 | 1,590 | 1,550 | 1,567 | 4,400 | 1,567 |
| 2023-10-25 | 1,550 | 1,602 | 1,550 | 1,580 | 5,000 | 1,580 |
| 2023-10-24 | 1,534 | 1,546 | 1,517 | 1,546 | 1,100 | 1,546 |
| 2023-10-23 | 1,525 | 1,540 | 1,524 | 1,537 | 2,200 | 1,537 |
| 2023-10-20 | 1,558 | 1,558 | 1,490 | 1,520 | 4,200 | 1,520 |
| 2023-10-19 | 1,541 | 1,548 | 1,494 | 1,518 | 8,700 | 1,518 |
| 2023-10-18 | 1,560 | 1,563 | 1,545 | 1,545 | 2,400 | 1,545 |
| 2023-10-17 | 1,561 | 1,567 | 1,550 | 1,567 | 4,400 | 1,567 |
| 2023-10-16 | 1,578 | 1,583 | 1,552 | 1,552 | 2,500 | 1,552 |
| 2023-10-13 | 1,574 | 1,588 | 1,561 | 1,562 | 2,000 | 1,562 |
| 2023-10-12 | 1,621 | 1,621 | 1,576 | 1,582 | 600 | 1,582 |
| 2023-10-11 | 1,621 | 1,621 | 1,559 | 1,600 | 3,300 | 1,600 |
| 2023-10-10 | 1,620 | 1,637 | 1,620 | 1,634 | 900 | 1,634 |
| 2023-10-06 | 1,623 | 1,627 | 1,570 | 1,627 | 7,200 | 1,627 |
| 2023-10-05 | 1,548 | 1,605 | 1,548 | 1,605 | 12,200 | 1,605 |
| 2023-10-04 | 1,571 | 1,572 | 1,500 | 1,518 | 22,400 | 1,518 |
| 2023-10-03 | 1,626 | 1,626 | 1,550 | 1,578 | 26,400 | 1,578 |
| 2023-10-02 | 1,674 | 1,693 | 1,640 | 1,653 | 12,500 | 1,653 |
| 2023-09-29 | 1,683 | 1,699 | 1,671 | 1,677 | 5,400 | 1,677 |
| 2023-09-28 | 1,698 | 1,701 | 1,681 | 1,696 | 2,200 | 1,696 |
| 2023-09-27 | 1,696 | 1,704 | 1,686 | 1,698 | 10,300 | 1,698 |
| 2023-09-26 | 1,689 | 1,708 | 1,689 | 1,692 | 10,600 | 1,692 |
| 2023-09-25 | 1,710 | 1,712 | 1,650 | 1,704 | 16,000 | 1,704 |
| 2023-09-22 | 1,693 | 1,711 | 1,663 | 1,702 | 13,800 | 1,702 |
| 2023-09-21 | 1,716 | 1,716 | 1,694 | 1,706 | 2,400 | 1,706 |
| 2023-09-20 | 1,708 | 1,722 | 1,690 | 1,718 | 6,200 | 1,718 |
| 2023-09-19 | 1,730 | 1,743 | 1,699 | 1,708 | 11,700 | 1,708 |
| 2023-09-15 | 1,789 | 1,789 | 1,721 | 1,748 | 44,400 | 1,748 |
| 2023-09-14 | 1,758 | 1,786 | 1,749 | 1,770 | 29,900 | 1,770 |
| 2023-09-13 | 1,765 | 1,765 | 1,738 | 1,743 | 4,100 | 1,743 |
| 2023-09-12 | 1,749 | 1,771 | 1,732 | 1,754 | 8,300 | 1,754 |
| 2023-09-11 | 1,741 | 1,760 | 1,733 | 1,745 | 8,200 | 1,745 |
| 2023-09-08 | 1,736 | 1,750 | 1,729 | 1,745 | 8,800 | 1,745 |
| 2023-09-07 | 1,750 | 1,753 | 1,735 | 1,750 | 3,900 | 1,750 |
| 2023-09-06 | 1,751 | 1,775 | 1,735 | 1,750 | 7,600 | 1,750 |
| 2023-09-05 | 1,750 | 1,751 | 1,737 | 1,750 | 3,800 | 1,750 |
| 2023-09-04 | 1,758 | 1,774 | 1,739 | 1,748 | 6,700 | 1,748 |
| 2023-09-01 | 1,770 | 1,770 | 1,750 | 1,758 | 2,200 | 1,758 |
| 2023-08-31 | 1,770 | 1,773 | 1,763 | 1,773 | 1,300 | 1,773 |
| 2023-08-30 | 1,739 | 1,760 | 1,733 | 1,760 | 3,600 | 1,760 |
| 2023-08-29 | 1,710 | 1,740 | 1,710 | 1,721 | 3,600 | 1,721 |
| 2023-08-28 | 1,732 | 1,735 | 1,713 | 1,720 | 8,700 | 1,720 |
| 2023-08-25 | 1,766 | 1,766 | 1,724 | 1,740 | 5,700 | 1,740 |
| 2023-08-24 | 1,776 | 1,776 | 1,734 | 1,759 | 6,400 | 1,759 |
| 2023-08-23 | 1,722 | 1,782 | 1,722 | 1,776 | 10,100 | 1,776 |
| 2023-08-22 | 1,750 | 1,759 | 1,740 | 1,753 | 2,200 | 1,753 |
| 2023-08-21 | 1,763 | 1,785 | 1,726 | 1,737 | 7,400 | 1,737 |
| 2023-08-18 | 1,745 | 1,745 | 1,710 | 1,724 | 4,400 | 1,724 |
| 2023-08-17 | 1,750 | 1,756 | 1,727 | 1,756 | 4,100 | 1,756 |
| 2023-08-16 | 1,778 | 1,778 | 1,752 | 1,769 | 3,700 | 1,769 |
| 2023-08-15 | 1,721 | 1,763 | 1,705 | 1,762 | 12,000 | 1,762 |
| 2023-08-14 | 1,686 | 1,718 | 1,683 | 1,704 | 5,400 | 1,704 |
| 2023-08-10 | 1,667 | 1,695 | 1,666 | 1,686 | 8,000 | 1,686 |
| 2023-08-09 | 1,683 | 1,693 | 1,665 | 1,674 | 8,800 | 1,674 |
| 2023-08-08 | 1,715 | 1,719 | 1,689 | 1,701 | 5,100 | 1,701 |
| 2023-08-07 | 1,690 | 1,723 | 1,663 | 1,715 | 8,400 | 1,715 |
| 2023-08-04 | 1,686 | 1,729 | 1,685 | 1,690 | 9,800 | 1,690 |
| 2023-08-03 | 1,681 | 1,708 | 1,650 | 1,693 | 10,900 | 1,693 |
| 2023-08-02 | 1,712 | 1,712 | 1,682 | 1,689 | 6,500 | 1,689 |
| 2023-08-01 | 1,731 | 1,731 | 1,705 | 1,721 | 6,200 | 1,721 |
| 2023-07-31 | 1,689 | 1,717 | 1,672 | 1,716 | 12,300 | 1,716 |
| 2023-07-28 | 1,789 | 1,789 | 1,638 | 1,690 | 79,400 | 1,690 |
| 2023-07-27 | 1,820 | 1,859 | 1,803 | 1,855 | 36,700 | 1,855 |
| 2023-07-26 | 1,835 | 1,835 | 1,765 | 1,824 | 22,400 | 1,824 |
| 2023-07-25 | 1,860 | 1,898 | 1,821 | 1,834 | 20,400 | 1,834 |
| 2023-07-24 | 1,853 | 1,860 | 1,792 | 1,860 | 35,400 | 1,860 |
| 2023-07-21 | 1,887 | 1,887 | 1,840 | 1,851 | 26,100 | 1,851 |
| 2023-07-20 | 1,910 | 1,910 | 1,870 | 1,887 | 19,900 | 1,887 |
| 2023-07-19 | 1,911 | 1,915 | 1,889 | 1,910 | 9,300 | 1,910 |
| 2023-07-18 | 1,869 | 1,910 | 1,860 | 1,900 | 7,900 | 1,900 |
| 2023-07-14 | 1,914 | 1,917 | 1,858 | 1,869 | 26,900 | 1,869 |
| 2023-07-13 | 1,913 | 1,927 | 1,880 | 1,913 | 23,900 | 1,913 |
| 2023-07-12 | 2,000 | 2,000 | 1,909 | 1,912 | 25,100 | 1,912 |
| 2023-07-11 | 2,015 | 2,046 | 1,978 | 2,005 | 26,200 | 2,005 |
| 2023-07-10 | 2,017 | 2,066 | 1,990 | 2,015 | 23,200 | 2,015 |
| 2023-07-07 | 1,990 | 2,200 | 1,940 | 2,017 | 48,600 | 2,017 |
| 2023-07-06 | 1,950 | 1,998 | 1,941 | 1,962 | 13,500 | 1,962 |
| 2023-07-05 | 1,950 | 1,970 | 1,940 | 1,942 | 8,100 | 1,942 |
| 2023-07-04 | 1,975 | 1,975 | 1,918 | 1,945 | 25,500 | 1,945 |
| 2023-07-03 | 1,936 | 1,999 | 1,890 | 1,965 | 38,700 | 1,965 |
| 2023-06-30 | 1,807 | 1,937 | 1,793 | 1,900 | 36,900 | 1,900 |
| 2023-06-29 | 1,787 | 1,829 | 1,752 | 1,770 | 17,400 | 1,770 |
| 2023-06-28 | 1,783 | 1,786 | 1,761 | 1,770 | 6,300 | 1,770 |
| 2023-06-27 | 1,774 | 1,779 | 1,756 | 1,770 | 8,900 | 1,770 |
| 2023-06-26 | 1,704 | 1,788 | 1,679 | 1,774 | 22,400 | 1,774 |
| 2023-06-23 | 1,680 | 1,699 | 1,651 | 1,688 | 17,600 | 1,688 |
| 2023-06-22 | 1,714 | 1,715 | 1,656 | 1,680 | 12,800 | 1,680 |
| 2023-06-21 | 1,655 | 1,716 | 1,636 | 1,715 | 15,200 | 1,715 |
| 2023-06-20 | 1,669 | 1,676 | 1,644 | 1,665 | 10,300 | 1,665 |
| 2023-06-19 | 1,604 | 1,674 | 1,604 | 1,661 | 15,500 | 1,661 |
| 2023-06-16 | 1,588 | 1,626 | 1,575 | 1,609 | 26,700 | 1,609 |
| 2023-06-15 | 1,600 | 1,600 | 1,560 | 1,575 | 50,800 | 1,575 |
| 2023-06-14 | 1,538 | 1,538 | 1,498 | 1,498 | 27,500 | 1,498 |
| 2023-06-13 | 1,513 | 1,526 | 1,490 | 1,510 | 6,500 | 1,510 |
| 2023-06-12 | 1,488 | 1,550 | 1,481 | 1,507 | 20,800 | 1,507 |
| 2023-06-09 | 1,450 | 1,479 | 1,450 | 1,479 | 6,700 | 1,479 |
| 2023-06-08 | 1,474 | 1,474 | 1,445 | 1,450 | 6,400 | 1,450 |
| 2023-06-07 | 1,460 | 1,460 | 1,445 | 1,453 | 9,300 | 1,453 |
| 2023-06-06 | 1,447 | 1,451 | 1,447 | 1,450 | 4,600 | 1,450 |
| 2023-06-05 | 1,440 | 1,474 | 1,440 | 1,450 | 12,400 | 1,450 |
| 2023-06-02 | 1,440 | 1,440 | 1,434 | 1,439 | 1,700 | 1,439 |
| 2023-06-01 | 1,436 | 1,445 | 1,431 | 1,432 | 3,300 | 1,432 |
| 2023-05-31 | 1,450 | 1,450 | 1,432 | 1,436 | 5,100 | 1,436 |
| 2023-05-30 | 1,431 | 1,444 | 1,430 | 1,435 | 2,500 | 1,435 |
| 2023-05-29 | 1,448 | 1,448 | 1,430 | 1,431 | 3,600 | 1,431 |
| 2023-05-26 | 1,444 | 1,444 | 1,433 | 1,433 | 1,900 | 1,433 |
| 2023-05-25 | 1,444 | 1,444 | 1,433 | 1,433 | 2,300 | 1,433 |
| 2023-05-24 | 1,429 | 1,443 | 1,429 | 1,438 | 2,500 | 1,438 |
| 2023-05-23 | 1,452 | 1,454 | 1,429 | 1,441 | 4,000 | 1,441 |
| 2023-05-22 | 1,440 | 1,445 | 1,429 | 1,443 | 5,500 | 1,443 |
| 2023-05-19 | 1,440 | 1,442 | 1,433 | 1,440 | 4,000 | 1,440 |
| 2023-05-18 | 1,441 | 1,442 | 1,429 | 1,439 | 9,900 | 1,439 |
| 2023-05-17 | 1,460 | 1,460 | 1,425 | 1,441 | 16,700 | 1,441 |
| 2023-05-16 | 1,465 | 1,484 | 1,440 | 1,460 | 8,900 | 1,460 |
| 2023-05-15 | 1,458 | 1,462 | 1,444 | 1,451 | 3,000 | 1,451 |
| 2023-05-12 | 1,456 | 1,456 | 1,438 | 1,448 | 2,700 | 1,448 |
| 2023-05-11 | 1,447 | 1,456 | 1,415 | 1,456 | 2,600 | 1,456 |
| 2023-05-10 | 1,434 | 1,447 | 1,431 | 1,445 | 3,400 | 1,445 |
| 2023-05-09 | 1,455 | 1,460 | 1,440 | 1,440 | 5,200 | 1,440 |
| 2023-05-08 | 1,423 | 1,477 | 1,409 | 1,440 | 8,500 | 1,440 |
| 2023-05-02 | 1,397 | 1,419 | 1,384 | 1,418 | 12,600 | 1,418 |
| 2023-05-01 | 1,395 | 1,395 | 1,385 | 1,386 | 3,200 | 1,386 |
| 2023-04-28 | 1,399 | 1,399 | 1,385 | 1,395 | 3,000 | 1,395 |
| 2023-04-27 | 1,398 | 1,398 | 1,381 | 1,385 | 2,000 | 1,385 |
| 2023-04-26 | 1,376 | 1,395 | 1,376 | 1,395 | 4,400 | 1,395 |
| 2023-04-25 | 1,396 | 1,396 | 1,370 | 1,380 | 5,400 | 1,380 |
| 2023-04-24 | 1,382 | 1,382 | 1,363 | 1,381 | 4,000 | 1,381 |
| 2023-04-21 | 1,387 | 1,387 | 1,340 | 1,382 | 16,700 | 1,382 |
| 2023-04-20 | 1,380 | 1,390 | 1,376 | 1,387 | 5,800 | 1,387 |
| 2023-04-19 | 1,381 | 1,387 | 1,376 | 1,387 | 4,600 | 1,387 |
| 2023-04-18 | 1,400 | 1,400 | 1,389 | 1,395 | 3,600 | 1,395 |
| 2023-04-17 | 1,400 | 1,409 | 1,392 | 1,400 | 2,200 | 1,400 |
| 2023-04-14 | 1,402 | 1,410 | 1,394 | 1,400 | 11,400 | 1,400 |
| 2023-04-13 | 1,396 | 1,408 | 1,393 | 1,402 | 5,100 | 1,402 |
| 2023-04-12 | 1,396 | 1,396 | 1,379 | 1,392 | 2,300 | 1,392 |
| 2023-04-11 | 1,387 | 1,403 | 1,376 | 1,376 | 5,400 | 1,376 |
| 2023-04-10 | 1,381 | 1,388 | 1,369 | 1,386 | 2,700 | 1,386 |
| 2023-04-07 | 1,351 | 1,381 | 1,351 | 1,369 | 2,800 | 1,369 |
| 2023-04-06 | 1,374 | 1,374 | 1,347 | 1,357 | 3,900 | 1,357 |
| 2023-04-05 | 1,362 | 1,412 | 1,358 | 1,374 | 12,000 | 1,374 |
| 2023-04-04 | 1,318 | 1,429 | 1,315 | 1,380 | 43,200 | 1,380 |
| 2023-04-03 | 1,280 | 1,317 | 1,260 | 1,305 | 22,400 | 1,305 |
| 2023-03-31 | 1,245 | 1,255 | 1,240 | 1,250 | 14,600 | 1,250 |
| 2023-03-30 | 1,229 | 1,245 | 1,229 | 1,245 | 5,600 | 1,245 |
| 2023-03-29 | 1,223 | 1,243 | 1,223 | 1,228 | 8,300 | 1,228 |
| 2023-03-28 | 1,244 | 1,244 | 1,222 | 1,224 | 16,100 | 1,224 |
| 2023-03-27 | 1,254 | 1,254 | 1,229 | 1,240 | 9,500 | 1,240 |
| 2023-03-24 | 1,257 | 1,262 | 1,232 | 1,235 | 10,600 | 1,235 |
| 2023-03-23 | 1,223 | 1,266 | 1,223 | 1,252 | 22,600 | 1,252 |
| 2023-03-22 | 1,205 | 1,238 | 1,191 | 1,224 | 18,400 | 1,224 |
| 2023-03-20 | 1,198 | 1,219 | 1,192 | 1,211 | 12,700 | 1,211 |
| 2023-03-17 | 1,175 | 1,190 | 1,163 | 1,190 | 12,600 | 1,190 |
| 2023-03-16 | 1,164 | 1,175 | 1,131 | 1,175 | 21,600 | 1,175 |
| 2023-03-15 | 1,185 | 1,199 | 1,155 | 1,158 | 50,400 | 1,158 |
| 2023-03-14 | 1,228 | 1,228 | 1,195 | 1,219 | 40,600 | 1,219 |
| 2023-03-13 | 1,235 | 1,235 | 1,216 | 1,235 | 12,100 | 1,235 |
| 2023-03-10 | 1,240 | 1,247 | 1,226 | 1,237 | 8,700 | 1,237 |
| 2023-03-09 | 1,231 | 1,247 | 1,224 | 1,240 | 12,000 | 1,240 |
| 2023-03-08 | 1,238 | 1,245 | 1,221 | 1,243 | 11,800 | 1,243 |
| 2023-03-07 | 1,210 | 1,238 | 1,210 | 1,238 | 21,000 | 1,238 |
| 2023-03-06 | 1,216 | 1,221 | 1,201 | 1,212 | 28,000 | 1,212 |
| 2023-03-03 | 1,222 | 1,222 | 1,205 | 1,208 | 20,000 | 1,208 |
| 2023-03-02 | 1,221 | 1,229 | 1,202 | 1,215 | 13,600 | 1,215 |
| 2023-03-01 | 1,190 | 1,220 | 1,190 | 1,220 | 25,200 | 1,220 |
| 2023-02-28 | 1,202 | 1,215 | 1,190 | 1,199 | 21,300 | 1,199 |
| 2023-02-27 | 1,211 | 1,220 | 1,189 | 1,202 | 36,200 | 1,202 |
| 2023-02-24 | 1,142 | 1,157 | 1,142 | 1,157 | 12,800 | 1,157 |
| 2023-02-22 | 1,128 | 1,147 | 1,127 | 1,145 | 11,300 | 1,145 |
| 2023-02-21 | 1,123 | 1,128 | 1,122 | 1,128 | 2,500 | 1,128 |
| 2023-02-20 | 1,106 | 1,124 | 1,106 | 1,115 | 2,700 | 1,115 |
| 2023-02-17 | 1,102 | 1,102 | 1,102 | 1,102 | 700 | 1,102 |
| 2023-02-16 | 1,107 | 1,121 | 1,105 | 1,117 | 1,500 | 1,117 |
| 2023-02-15 | 1,110 | 1,110 | 1,085 | 1,099 | 7,500 | 1,099 |
| 2023-02-14 | 1,129 | 1,129 | 1,108 | 1,117 | 8,000 | 1,117 |
| 2023-02-13 | 1,135 | 1,135 | 1,127 | 1,127 | 2,100 | 1,127 |
| 2023-02-10 | 1,130 | 1,140 | 1,130 | 1,134 | 5,200 | 1,134 |
| 2023-02-09 | 1,129 | 1,140 | 1,129 | 1,140 | 400 | 1,140 |
| 2023-02-08 | 1,130 | 1,142 | 1,130 | 1,131 | 2,400 | 1,131 |
| 2023-02-07 | 1,132 | 1,140 | 1,130 | 1,140 | 6,800 | 1,140 |
| 2023-02-06 | 1,113 | 1,135 | 1,113 | 1,132 | 2,300 | 1,132 |
| 2023-02-03 | 1,132 | 1,140 | 1,132 | 1,132 | 3,000 | 1,132 |
| 2023-02-02 | 1,132 | 1,139 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2023-02-01 | 1,128 | 1,146 | 1,128 | 1,142 | 10,500 | 1,142 |
| 2023-01-31 | 1,114 | 1,128 | 1,114 | 1,128 | 1,400 | 1,128 |
| 2023-01-30 | 1,119 | 1,141 | 1,119 | 1,129 | 7,500 | 1,129 |
| 2023-01-27 | 2,233 | 2,254 | 2,220 | 2,254 | 7,100 | 1,127 |
| 2023-01-26 | 2,248 | 2,254 | 2,233 | 2,234 | 3,400 | 1,117 |
| 2023-01-25 | 2,249 | 2,250 | 2,229 | 2,249 | 6,600 | 1,124.50 |
| 2023-01-24 | 2,241 | 2,249 | 2,210 | 2,249 | 4,200 | 1,124.50 |
| 2023-01-23 | 2,229 | 2,231 | 2,188 | 2,231 | 9,200 | 1,115.50 |
| 2023-01-20 | 2,222 | 2,230 | 2,214 | 2,229 | 2,100 | 1,114.50 |
| 2023-01-19 | 2,220 | 2,237 | 2,203 | 2,237 | 1,800 | 1,118.50 |
| 2023-01-18 | 2,202 | 2,220 | 2,162 | 2,220 | 6,800 | 1,110 |
| 2023-01-17 | 2,180 | 2,200 | 2,180 | 2,192 | 2,800 | 1,096 |
| 2023-01-16 | 2,188 | 2,202 | 2,144 | 2,193 | 7,400 | 1,096.50 |
| 2023-01-13 | 2,142 | 2,191 | 2,142 | 2,191 | 11,800 | 1,095.50 |
| 2023-01-12 | - | - | - | 2,172 | - | 1,086 |
| 2023-01-11 | 2,191 | 2,191 | 2,166 | 2,172 | 2,400 | 1,086 |
| 2023-01-10 | 2,217 | 2,217 | 2,170 | 2,175 | 2,400 | 1,087.50 |
| 2023-01-06 | 2,151 | 2,199 | 2,151 | 2,167 | 2,200 | 1,083.50 |
| 2023-01-05 | 2,148 | 2,204 | 2,144 | 2,169 | 3,600 | 1,084.50 |
| 2023-01-04 | 2,162 | 2,162 | 2,131 | 2,149 | 1,900 | 1,074.50 |
分割・併合履歴 ： [2023-01-30]1株→2株
